KissMeData/260970/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	205700	441199260	18910	18910	18910	18910	411
3	20240109	205600	441199260	18910	18910	18910	18910	0
4	20240109	205500	441199260	18910	18910	18910	18910	0
5	20240109	205400	441199260	18910	18910	18910	18910	0
6	20240109	205300	441199260	18910	18910	18910	18910	0
7	20240109	205200	441199260	18910	18910	18910	18910	0
8	20240109	205100	441199260	18910	18910	18910	18910	0
9	20240109	205000	441199260	18910	18910	18910	18910	0
10	20240109	204900	441199260	18910	18910	18910	18910	0
11	20240109	204800	441199260	18910	18910	18910	18910	0
12	20240109	204700	441199260	18910	18910	18910	18910	0
13	20240109	204600	441199260	18910	18910	18910	18910	0
14	20240109	204500	441199260	18910	18910	18910	18910	0
15	20240109	204400	441199260	18910	18910	18910	18910	0
16	20240109	204300	441199260	18910	18910	18910	18910	0
17	20240109	204200	441199260	18910	18910	18910	18910	0
18	20240109	204100	441199260	18910	18910	18910	18910	0
19	20240109	204000	441199260	18910	18910	18910	18910	0
20	20240109	203900	441199260	18910	18910	18910	18910	0
21	20240109	203800	441199260	18910	18910	18910	18910	0
22	20240109	203700	441199260	18910	18910	18910	18910	0
23	20240109	203600	441199260	18910	18910	18910	18910	0
24	20240109	203500	441199260	18910	18910	18910	18910	0
25	20240109	203400	441199260	18910	18910	18910	18910	0
26	20240109	203300	441199260	18910	18910	18910	18910	0
27	20240109	203200	441199260	18910	18910	18910	18910	0
28	20240109	203100	441199260	18910	18910	18910	18910	0
29	20240109	203000	441199260	18910	18910	18910	18910	0
30	20240109	202900	441199260	18910	18910	18910	18910	0
31	20240109	202800	441199260	18910	18910	18910	18910	0
32	20240109	202700	441199260	18910	18910	18910	18910	411
33	20240109	202600	441199260	18910	18910	18910	18910	0
34	20240109	202500	441199260	18910	18910	18910	18910	0
35	20240109	202400	441199260	18910	18910	18910	18910	0
36	20240109	202300	441199260	18910	18910	18910	18910	0
37	20240109	202200	441199260	18910	18910	18910	18910	0
38	20240109	202100	441199260	18910	18910	18910	18910	0
39	20240109	202000	441199260	18910	18910	18910	18910	0
40	20240109	201900	441199260	18910	18910	18910	18910	0
41	20240109	201800	441199260	18910	18910	18910	18910	0
42	20240109	201700	441199260	18910	18910	18910	18910	0
43	20240109	201600	441199260	18910	18910	18910	18910	0
44	20240109	201500	441199260	18910	18910	18910	18910	0
45	20240109	201400	441199260	18910	18910	18910	18910	0
46	20240109	201300	441199260	18910	18910	18910	18910	0
47	20240109	201200	441199260	18910	18910	18910	18910	0
48	20240109	201100	441199260	18910	18910	18910	18910	0
49	20240109	201000	441199260	18910	18910	18910	18910	0
50	20240109	200900	441199260	18910	18910	18910	18910	0
51	20240109	200800	441199260	18910	18910	18910	18910	0
52	20240109	200700	441199260	18910	18910	18910	18910	0
53	20240109	200600	441199260	18910	18910	18910	18910	0
54	20240109	200500	441199260	18910	18910	18910	18910	0
55	20240109	200400	441199260	18910	18910	18910	18910	0
56	20240109	200300	441199260	18910	18910	18910	18910	0
57	20240109	200200	441199260	18910	18910	18910	18910	0
58	20240109	200100	441199260	18910	18910	18910	18910	0
59	20240109	200000	441199260	18910	18910	18910	18910	0
60	20240109	195900	441199260	18910	18910	18910	18910	0
61	20240109	195800	441199260	18910	18910	18910	18910	0
62	20240109	195700	441199260	18910	18910	18910	18910	411
63	20240109	195600	441199260	18910	18910	18910	18910	0
64	20240109	195500	441199260	18910	18910	18910	18910	0
65	20240109	195400	441199260	18910	18910	18910	18910	0
66	20240109	195300	441199260	18910	18910	18910	18910	0
67	20240109	195200	441199260	18910	18910	18910	18910	0
68	20240109	195100	441199260	18910	18910	18910	18910	0
69	20240109	195000	441199260	18910	18910	18910	18910	0
70	20240109	194900	441199260	18910	18910	18910	18910	0
71	20240109	194800	441199260	18910	18910	18910	18910	0
72	20240109	194700	441199260	18910	18910	18910	18910	0
73	20240109	194600	441199260	18910	18910	18910	18910	0
74	20240109	194500	441199260	18910	18910	18910	18910	0
75	20240109	194400	441199260	18910	18910	18910	18910	0
76	20240109	194300	441199260	18910	18910	18910	18910	0
77	20240109	194200	441199260	18910	18910	18910	18910	0
78	20240109	194100	441199260	18910	18910	18910	18910	0
79	20240109	194000	441199260	18910	18910	18910	18910	0
80	20240109	193900	441199260	18910	18910	18910	18910	0
81	20240109	193800	441199260	18910	18910	18910	18910	0
82	20240109	193700	441199260	18910	18910	18910	18910	0
83	20240109	193600	441199260	18910	18910	18910	18910	0
84	20240109	193500	441199260	18910	18910	18910	18910	0
85	20240109	193400	441199260	18910	18910	18910	18910	0
86	20240109	193300	441199260	18910	18910	18910	18910	0
87	20240109	193200	441199260	18910	18910	18910	18910	0
88	20240109	193100	441199260	18910	18910	18910	18910	0
89	20240109	193000	441199260	18910	18910	18910	18910	0
90	20240109	192900	441199260	18910	18910	18910	18910	0
91	20240109	192800	441199260	18910	18910	18910	18910	0
92	20240109	192700	441199260	18910	18910	18910	18910	411
93	20240109	192600	441199260	18910	18910	18910	18910	0
94	20240109	192500	441199260	18910	18910	18910	18910	0
95	20240109	192400	441199260	18910	18910	18910	18910	0
96	20240109	192300	441199260	18910	18910	18910	18910	0
97	20240109	192200	441199260	18910	18910	18910	18910	0
98	20240109	192100	441199260	18910	18910	18910	18910	0
99	20240109	192000	441199260	18910	18910	18910	18910	0
100	20240109	191900	441199260	18910	18910	18910	18910	0
101	20240109	191800	441199260	18910	18910	18910	18910	0
102	20240109	191700	441199260	18910	18910	18910	18910	0
103	20240109	191600	441199260	18910	18910	18910	18910	0
104	20240109	191500	441199260	18910	18910	18910	18910	0
105	20240109	191400	441199260	18910	18910	18910	18910	0
106	20240109	191300	441199260	18910	18910	18910	18910	0
107	20240109	191200	441199260	18910	18910	18910	18910	0
108	20240109	191100	441199260	18910	18910	18910	18910	0
109	20240109	191000	441199260	18910	18910	18910	18910	0
110	20240109	190900	441199260	18910	18910	18910	18910	0
111	20240109	190800	441199260	18910	18910	18910	18910	0
112	20240109	190700	441199260	18910	18910	18910	18910	0
113	20240109	190600	441199260	18910	18910	18910	18910	0
114	20240109	190500	441199260	18910	18910	18910	18910	0
115	20240109	190400	441199260	18910	18910	18910	18910	0
116	20240109	190300	441199260	18910	18910	18910	18910	0
117	20240109	190200	441199260	18910	18910	18910	18910	0
118	20240109	190100	441199260	18910	18910	18910	18910	0
119	20240109	190000	441199260	18910	18910	18910	18910	0
120	20240109	185900	441199260	18910	18910	18910	18910	0
121	20240109	185800	441199260	18910	18910	18910	18910	0
122	20240109	185700	441199260	18910	18910	18910	18910	411
123	20240109	185600	441199260	18910	18910	18910	18910	0
124	20240109	185500	441199260	18910	18910	18910	18910	0
125	20240109	185400	441199260	18910	18910	18910	18910	0
126	20240109	185300	441199260	18910	18910	18910	18910	0
127	20240109	185200	441199260	18910	18910	18910	18910	0
128	20240109	185100	441199260	18910	18910	18910	18910	0
129	20240109	185000	441199260	18910	18910	18910	18910	0
130	20240109	184900	441199260	18910	18910	18910	18910	0
131	20240109	184800	441199260	18910	18910	18910	18910	0
132	20240109	184700	441199260	18910	18910	18910	18910	0
133	20240109	184600	441199260	18910	18910	18910	18910	0
134	20240109	184500	441199260	18910	18910	18910	18910	0
135	20240109	184400	441199260	18910	18910	18910	18910	0
136	20240109	184300	441199260	18910	18910	18910	18910	0
137	20240109	184200	441199260	18910	18910	18910	18910	0
138	20240109	184100	441199260	18910	18910	18910	18910	0
139	20240109	184000	441199260	18910	18910	18910	18910	0
140	20240109	183900	441199260	18910	18910	18910	18910	0
141	20240109	183800	441199260	18910	18910	18910	18910	0
142	20240109	183700	441199260	18910	18910	18910	18910	0
143	20240109	183600	441199260	18910	18910	18910	18910	0
144	20240109	183500	441199260	18910	18910	18910	18910	0
145	20240109	183400	441199260	18910	18910	18910	18910	0
146	20240109	183300	441199260	18910	18910	18910	18910	0
147	20240109	183200	441199260	18910	18910	18910	18910	0
148	20240109	183100	441199260	18910	18910	18910	18910	0
149	20240109	183000	441199260	18910	18910	18910	18910	0
150	20240109	182900	441199260	18910	18910	18910	18910	0
151	20240109	182800	441199260	18910	18910	18910	18910	0
152	20240109	182700	441199260	18910	18910	18910	18910	411
153	20240109	182600	441199260	18910	18910	18910	18910	0
154	20240109	182500	441199260	18910	18910	18910	18910	0
155	20240109	182400	441199260	18910	18910	18910	18910	0
156	20240109	182300	441199260	18910	18910	18910	18910	0
157	20240109	182200	441199260	18910	18910	18910	18910	0
158	20240109	182100	441199260	18910	18910	18910	18910	0
159	20240109	182000	441199260	18910	18910	18910	18910	0
160	20240109	181900	441199260	18910	18910	18910	18910	0
161	20240109	181800	441199260	18910	18910	18910	18910	0
162	20240109	181700	441199260	18910	18910	18910	18910	0
163	20240109	181600	441199260	18910	18910	18910	18910	0
164	20240109	181500	441199260	18910	18910	18910	18910	0
165	20240109	181400	441199260	18910	18910	18910	18910	0
166	20240109	181300	441199260	18910	18910	18910	18910	0
167	20240109	181200	441199260	18910	18910	18910	18910	0
168	20240109	181100	441199260	18910	18910	18910	18910	0
169	20240109	181000	441199260	18910	18910	18910	18910	0
170	20240109	180900	441199260	18910	18910	18910	18910	0
171	20240109	180800	441199260	18910	18910	18910	18910	0
172	20240109	180700	441199260	18910	18910	18910	18910	0
173	20240109	180600	441199260	18910	18910	18910	18910	0
174	20240109	180500	441199260	18910	18910	18910	18910	0
175	20240109	180400	441199260	18910	18910	18910	18910	0
176	20240109	180300	441199260	18910	18910	18910	18910	0
177	20240109	180200	441199260	18910	18910	18910	18910	0
178	20240109	180100	441199260	18910	18910	18910	18910	0
179	20240109	180000	441199260	18910	18910	18910	18910	0
180	20240109	175900	441199260	18910	18910	18910	18910	0
181	20240109	175800	441199260	18910	18910	18910	18910	0
182	20240109	175700	441199260	18910	18910	18910	18910	411
183	20240109	175600	441199260	18910	18910	18910	18910	0
184	20240109	175500	441199260	18910	18910	18910	18910	0
185	20240109	175400	441199260	18910	18910	18910	18910	0
186	20240109	175300	441199260	18910	18910	18910	18910	0
187	20240109	175200	441199260	18910	18910	18910	18910	0
188	20240109	175100	441199260	18910	18910	18910	18910	0
189	20240109	175000	441199260	18910	18910	18910	18910	0
190	20240109	174900	441199260	18910	18910	18910	18910	0
191	20240109	174800	441199260	18910	18910	18910	18910	0
192	20240109	174700	441199260	18910	18910	18910	18910	0
193	20240109	174600	441199260	18910	18910	18910	18910	0
194	20240109	174500	441199260	18910	18910	18910	18910	0
195	20240109	174400	441199260	18910	18910	18910	18910	0
196	20240109	174300	441199260	18910	18910	18910	18910	0
197	20240109	174200	441199260	18910	18910	18910	18910	0
198	20240109	174100	441199260	18910	18910	18910	18910	0
199	20240109	174000	441199260	18910	18910	18910	18910	0
200	20240109	173900	441199260	18910	18910	18910	18910	0
201	20240109	173800	441199260	18910	18910	18910	18910	0
202	20240109	173700	441199260	18910	18910	18910	18910	0
203	20240109	173600	441199260	18910	18910	18910	18910	0
204	20240109	173500	441199260	18910	18910	18910	18910	0
205	20240109	173400	441199260	18910	18910	18910	18910	0
206	20240109	173300	441199260	18910	18910	18910	18910	0
207	20240109	173200	441199260	18910	18910	18910	18910	0
208	20240109	173100	441199260	18910	18910	18910	18910	0
209	20240109	173000	441199260	18910	18910	18910	18910	0
210	20240109	172900	441199260	18910	18910	18910	18910	0
211	20240109	172800	441199260	18910	18910	18910	18910	0
212	20240109	172700	441199260	18910	18910	18910	18910	411
213	20240109	172600	441199260	18910	18910	18910	18910	0
214	20240109	172500	441199260	18910	18910	18910	18910	0
215	20240109	172400	441199260	18910	18910	18910	18910	0
216	20240109	172300	441199260	18910	18910	18910	18910	0
217	20240109	172200	441199260	18910	18910	18910	18910	0
218	20240109	172100	441199260	18910	18910	18910	18910	0
219	20240109	172000	441199260	18910	18910	18910	18910	0
220	20240109	171900	441199260	18910	18910	18910	18910	0
221	20240109	171800	441199260	18910	18910	18910	18910	0
222	20240109	171700	441199260	18910	18910	18910	18910	0
223	20240109	171600	441199260	18910	18910	18910	18910	0
224	20240109	171500	441199260	18910	18910	18910	18910	0
225	20240109	171400	441199260	18910	18910	18910	18910	0
226	20240109	171300	441199260	18910	18910	18910	18910	0
227	20240109	171200	441199260	18910	18910	18910	18910	0
228	20240109	171100	441199260	18910	18910	18910	18910	0
229	20240109	171000	441199260	18910	18910	18910	18910	0
230	20240109	170900	441199260	18910	18910	18910	18910	0
231	20240109	170800	441199260	18910	18910	18910	18910	0
232	20240109	170700	441199260	18910	18910	18910	18910	0
233	20240109	170600	441199260	18910	18910	18910	18910	0
234	20240109	170500	441199260	18910	18910	18910	18910	0
235	20240109	170400	441199260	18910	18910	18910	18910	0
236	20240109	170300	441199260	18910	18910	18910	18910	0
237	20240109	170200	441199260	18910	18910	18910	18910	0
238	20240109	170100	441199260	18910	18910	18910	18910	0
239	20240109	170000	441199260	18910	18910	18910	18910	0
240	20240109	165900	441199260	18910	18910	18910	18910	0
241	20240109	165800	441199260	18910	18910	18910	18910	0
242	20240109	165700	441199260	18910	18910	18910	18910	411
243	20240109	165600	441199260	18910	18910	18910	18910	0
244	20240109	165500	441199260	18910	18910	18910	18910	0
245	20240109	165400	441199260	18910	18910	18910	18910	0
246	20240109	165300	441199260	18910	18910	18910	18910	0
247	20240109	165200	441199260	18910	18910	18910	18910	0
248	20240109	165100	441199260	18910	18910	18910	18910	0
249	20240109	165000	441199260	18910	18910	18910	18910	0
250	20240109	164900	441199260	18910	18910	18910	18910	0
251	20240109	164800	441199260	18910	18910	18910	18910	0
252	20240109	164700	441199260	18910	18910	18910	18910	0
253	20240109	164600	441199260	18910	18910	18910	18910	0
254	20240109	164500	441199260	18910	18910	18910	18910	0
255	20240109	164400	441199260	18910	18910	18910	18910	0
256	20240109	164300	441199260	18910	18910	18910	18910	0
257	20240109	164200	441199260	18910	18910	18910	18910	0
258	20240109	164100	441199260	18910	18910	18910	18910	0
259	20240109	164000	441199260	18910	18910	18910	18910	0
260	20240109	163900	441199260	18910	18910	18910	18910	0
261	20240109	163800	441199260	18910	18910	18910	18910	0
262	20240109	163700	441199260	18910	18910	18910	18910	0
263	20240109	163600	441199260	18910	18910	18910	18910	0
264	20240109	163500	441199260	18910	18910	18910	18910	0
265	20240109	163400	441199260	18910	18910	18910	18910	0
266	20240109	163300	441199260	18910	18910	18910	18910	0
267	20240109	163200	441199260	18910	18910	18910	18910	0
268	20240109	163100	441199260	18910	18910	18910	18910	0
269	20240109	163000	441199260	18910	18910	18910	18910	0
270	20240109	162900	441199260	18910	18910	18910	18910	0
271	20240109	162800	441199260	18910	18910	18910	18910	0
272	20240109	162700	441199260	18910	18910	18910	18910	411
273	20240109	162600	441199260	18910	18910	18910	18910	0
274	20240109	162500	441199260	18910	18910	18910	18910	0
275	20240109	162400	441199260	18910	18910	18910	18910	0
276	20240109	162300	441199260	18910	18910	18910	18910	0
277	20240109	162200	441199260	18910	18910	18910	18910	0
278	20240109	162100	441199260	18910	18910	18910	18910	0
279	20240109	162000	441199260	18910	18910	18910	18910	0
280	20240109	161900	441199260	18910	18910	18910	18910	0
281	20240109	161800	441199260	18910	18910	18910	18910	0
282	20240109	161700	441199260	18910	18910	18910	18910	0
283	20240109	161600	441199260	18910	18910	18910	18910	0
284	20240109	161500	441199260	18910	18910	18910	18910	0
285	20240109	161400	441199260	18910	18910	18910	18910	0
286	20240109	161300	441199260	18910	18910	18910	18910	0
287	20240109	161200	441199260	18910	18910	18910	18910	0
288	20240109	161100	441199260	18910	18910	18910	18910	0
289	20240109	161000	441199260	18910	18910	18910	18910	0
290	20240109	160900	441199260	18910	18910	18910	18910	0
291	20240109	160800	441199260	18910	18910	18910	18910	0
292	20240109	160700	441199260	18910	18910	18910	18910	0
293	20240109	160600	441199260	18910	18910	18910	18910	0
294	20240109	160500	441199260	18910	18910	18910	18910	0
295	20240109	160400	441199260	18910	18910	18910	18910	0
296	20240109	160300	441199260	18910	18910	18910	18910	0
297	20240109	160200	441199260	18910	18910	18910	18910	0
298	20240109	160100	441199260	18910	18910	18910	18910	0
299	20240109	160000	441199260	18910	18910	18910	18910	0
300	20240109	155900	441199260	18910	18910	18910	18910	0
301	20240109	155800	441199260	18910	18910	18910	18910	0
302	20240109	155700	441199260	18910	18910	18910	18910	411
303	20240109	155600	441199260	18910	18910	18910	18910	0
304	20240109	155500	441199260	18910	18910	18910	18910	0
305	20240109	155400	441199260	18910	18910	18910	18910	0
306	20240109	155300	441199260	18910	18910	18910	18910	0
307	20240109	155200	441199260	18910	18910	18910	18910	0
308	20240109	155100	441199260	18910	18910	18910	18910	0
309	20240109	155000	441199260	18910	18910	18910	18910	0
310	20240109	154900	441199260	18910	18910	18910	18910	0
311	20240109	154800	441199260	18910	18910	18910	18910	0
312	20240109	154700	441199260	18910	18910	18910	18910	0
313	20240109	154600	441199260	18910	18910	18910	18910	0
314	20240109	154500	441199260	18910	18910	18910	18910	0
315	20240109	154400	441199260	18910	18910	18910	18910	0
316	20240109	154300	441199260	18910	18910	18910	18910	0
317	20240109	154200	441199260	18910	18910	18910	18910	0
318	20240109	154100	441199260	18910	18910	18910	18910	0
319	20240109	154000	441199260	18910	18910	18910	18910	0
320	20240109	153900	441199260	18910	18910	18910	18910	0
321	20240109	153800	441199260	18910	18910	18910	18910	0
322	20240109	153700	441199260	18910	18910	18910	18910	0
323	20240109	153600	441199260	18910	18910	18910	18910	0
324	20240109	153500	441199260	18910	18910	18910	18910	0
325	20240109	153400	441199260	18910	18910	18910	18910	0
326	20240109	153300	441199260	18910	18910	18910	18910	0
327	20240109	153200	441199260	18910	18910	18910	18910	0
328	20240109	153100	441199260	18910	18910	18910	18910	0
329	20240109	153000	441199260	18910	18910	18910	18910	411
330	20240109	152900	433427250	18880	18880	18880	18880	0
331	20240109	152800	433427250	18880	18880	18880	18880	0
332	20240109	152700	433427250	18880	18880	18880	18880	0
333	20240109	152600	433427250	18880	18880	18880	18880	0
334	20240109	152500	433427250	18880	18880	18880	18880	0
335	20240109	152400	433427250	18880	18880	18880	18880	0
336	20240109	152300	433427250	18880	18880	18880	18880	0
337	20240109	152200	433427250	18880	18880	18880	18880	0
338	20240109	152100	433427250	18880	18880	18880	18880	0
339	20240109	152000	433427250	18880	18880	18880	18880	0
340	20240109	151900	433427250	18880	18880	18880	18880	3
341	20240109	151800	433370610	18850	18850	18850	18850	10
342	20240109	151700	433182110	18890	18880	18890	18880	4
343	20240109	151600	433106580	18850	18880	18880	18850	23
344	20240109	151500	432672890	18890	18890	18890	18890	0
345	20240109	151400	432672890	18890	18860	18890	18860	6
346	20240109	151300	432559630	18860	18860	18860	18860	3
347	20240109	151200	432503050	18860	18860	18860	18860	62
348	20240109	151100	431333730	18860	18860	18860	18860	4
349	20240109	151000	431258290	18860	18860	18860	18860	3
350	20240109	150900	431201710	18860	18860	18860	18860	3
351	20240109	150800	431145130	18860	18860	18860	18860	1
352	20240109	150700	431126270	18890	18890	18890	18890	30
353	20240109	150600	430559570	18890	18890	18890	18890	2
354	20240109	150500	430521790	18890	18890	18890	18890	2
355	20240109	150400	430484010	18890	18890	18890	18890	4
356	20240109	150300	430408450	18910	18890	18910	18890	13
357	20240109	150200	430162680	18890	18890	18890	18890	25
358	20240109	150100	429690430	18890	18890	18900	18890	63
359	20240109	150000	428499960	18890	18860	18890	18860	6
360	20240109	145900	428386740	18860	18860	18860	18860	3
361	20240109	145800	428330160	18860	18860	18860	18860	1
362	20240109	145700	428311300	18860	18860	18860	18860	3
363	20240109	145600	428254720	18860	18860	18860	18860	1
364	20240109	145500	428235860	18860	18870	18870	18860	2
365	20240109	145400	428198130	18870	18880	18880	18870	19
366	20240109	145300	427839500	18890	18890	18890	18890	0
367	20240109	145200	427839500	18890	18890	18890	18890	0
368	20240109	145100	427839500	18890	18890	18890	18890	2
369	20240109	145000	427801720	18890	18890	18890	18890	2
370	20240109	144900	427763940	18890	18890	18890	18890	1
371	20240109	144800	427745050	18890	18890	18890	18890	0
372	20240109	144700	427745050	18890	18890	18890	18890	2
373	20240109	144600	427707270	18890	18890	18890	18890	3
374	20240109	144500	427650600	18890	18890	18890	18890	2
375	20240109	144400	427612820	18890	18890	18890	18890	2
376	20240109	144300	427575040	18890	18890	18890	18890	2
377	20240109	144200	427537260	18890	18890	18890	18890	1
378	20240109	144100	427518370	18890	18890	18890	18890	3
379	20240109	144000	427461700	18910	18910	18910	18910	0
380	20240109	143900	427461700	18910	18910	18910	18910	0
381	20240109	143800	427461700	18910	18910	18910	18910	0
382	20240109	143700	427461700	18910	18910	18910	18910	0
383	20240109	143600	427461700	18910	18910	18910	18910	0
384	20240109	143500	427461700	18910	18910	18910	18910	1
385	20240109	143400	427442790	18910	18910	18910	18910	0
386	20240109	143300	427442790	18910	18900	18910	18900	10
387	20240109	143200	427253730	18910	18910	18910	18910	0
388	20240109	143100	427253730	18910	18910	18910	18910	0
389	20240109	143000	427253730	18910	18910	18910	18910	1
390	20240109	142900	427234820	18910	18930	18930	18910	123
391	20240109	142800	424906550	18920	18920	18920	18920	1
392	20240109	142700	424887630	18920	18910	18920	18910	23
393	20240109	142600	424452500	18920	18920	18920	18920	0
394	20240109	142500	424452500	18920	18920	18920	18920	0
395	20240109	142400	424452500	18920	18920	18920	18920	0
396	20240109	142300	424452500	18920	18920	18920	18920	0
397	20240109	142200	424452500	18920	18920	18920	18920	0
398	20240109	142100	424452500	18920	18920	18920	18920	0
399	20240109	142000	424452500	18920	18920	18920	18920	0
400	20240109	141900	424452500	18920	18920	18920	18920	0
401	20240109	141800	424452500	18920	18920	18920	18920	2
402	20240109	141700	424414660	18920	18830	18920	18830	3
403	20240109	141600	424357990	18830	18830	18830	18830	6
404	20240109	141500	424245010	18830	18830	18830	18830	1
405	20240109	141400	424226180	18830	18830	18830	18830	5
406	20240109	141300	424132030	18930	18830	18930	18830	66
407	20240109	141200	422883620	18830	18810	18830	18810	10
408	20240109	141100	422695440	18810	18810	18810	18810	6
409	20240109	141000	422582580	18830	18830	18830	18830	0
410	20240109	140900	422582580	18830	18830	18830	18830	0
411	20240109	140800	422582580	18830	18830	18830	18830	51
412	20240109	140700	421622250	18850	18850	18850	18850	14
413	20240109	140600	421358350	18850	18850	18850	18850	3
414	20240109	140500	421301800	18850	18850	18850	18850	102
415	20240109	140400	419379100	18850	18850	18850	18850	2
416	20240109	140300	419341400	18850	18850	18850	18850	4
417	20240109	140200	419266000	18910	18910	18910	18910	13
418	20240109	140100	419020170	18910	18910	18910	18910	5
419	20240109	140000	418925620	18910	18910	18910	18910	1
420	20240109	135900	418906710	18910	18910	18910	18910	4
421	20240109	135800	418831070	18910	18930	18930	18910	24
422	20240109	135700	418376810	18930	18930	18930	18930	3
423	20240109	135600	418320020	18930	18930	18930	18930	3
424	20240109	135500	418263230	18930	18930	18930	18930	1
425	20240109	135400	418244300	18930	18940	18940	18930	3
426	20240109	135300	418187490	18940	18940	18940	18940	3
427	20240109	135200	418130670	18940	18930	18940	18930	4
428	20240109	135100	418054920	18930	18930	18930	18930	3
429	20240109	135000	417998130	18930	18930	18930	18930	3
430	20240109	134900	417941340	18930	18930	18930	18930	4
431	20240109	134800	417865620	18930	19000	19000	18930	7
432	20240109	134700	417733040	19070	19070	19070	19070	0
433	20240109	134600	417733040	19070	19070	19070	19070	0
434	20240109	134500	417733040	19070	19070	19070	19070	0
435	20240109	134400	417733040	19070	19070	19070	19070	0
436	20240109	134300	417733040	19070	19070	19070	19070	0
437	20240109	134200	417733040	19070	19070	19070	19070	0
438	20240109	134100	417733040	19070	19070	19070	19070	0
439	20240109	134000	417733040	19070	19050	19070	19050	10
440	20240109	133900	417542450	18930	19090	19090	18930	79
441	20240109	133800	416046250	18960	19090	19110	18960	14
442	20240109	133700	415778960	18990	18990	18990	18990	1
443	20240109	133600	415759970	18990	18990	18990	18990	1
444	20240109	133500	415740980	18990	18990	18990	18990	3
445	20240109	133400	415684010	18990	18990	18990	18990	7
446	20240109	133300	415551080	18990	18990	18990	18990	1
447	20240109	133200	415532090	18980	18980	18980	18980	3
448	20240109	133100	415475150	19120	19120	19120	19120	0
449	20240109	133000	415475150	19120	19120	19120	19120	0
450	20240109	132900	415475150	19120	19100	19120	19100	17
451	20240109	132800	415150260	19110	19110	19110	19110	10
452	20240109	132700	414959160	19110	19110	19110	19110	0
453	20240109	132600	414959160	19110	19110	19110	19110	1
454	20240109	132500	414940050	18920	19030	19120	18920	26
455	20240109	132400	414444650	18910	18910	18910	18910	40
456	20240109	132300	413688250	19080	18910	19080	18910	4
457	20240109	132200	413612440	18910	18910	18910	18910	2
458	20240109	132100	413574620	18910	18910	18910	18910	3
459	20240109	132000	413517890	18910	18910	18910	18910	1
460	20240109	131900	413498980	18910	18910	18910	18910	9
461	20240109	131800	413328790	18910	18910	18910	18910	7
462	20240109	131700	413196420	18910	18910	18910	18910	6
463	20240109	131600	413082960	18890	18890	18890	18890	2
464	20240109	131500	413045180	18870	18870	18870	18870	3
465	20240109	131400	412988570	18840	19040	19040	18840	27
466	20240109	131300	412476870	19150	19150	19150	19150	0
467	20240109	131200	412476870	19150	19150	19150	19150	0
468	20240109	131100	412476870	19150	19150	19150	19150	22
469	20240109	131000	412055570	19150	19150	19150	19150	1
470	20240109	130900	412036420	19150	19150	19150	19150	0
471	20240109	130800	412036420	19150	19150	19150	19150	106
472	20240109	130700	410006520	19150	19000	19150	19000	74
473	20240109	130600	408597720	19000	19000	19000	19000	0
474	20240109	130500	408597720	19000	18940	19000	18940	200
475	20240109	130400	404800530	18940	18940	18940	18940	0
476	20240109	130300	404800530	18940	18940	18940	18940	0
477	20240109	130200	404800530	18940	18940	18940	18940	32
478	20240109	130100	404194450	19000	18990	19000	18990	270
479	20240109	130000	399064630	18990	18970	18990	18970	100
480	20240109	125900	397166260	18950	18970	18980	18950	46
481	20240109	125800	396293750	18970	18970	18970	18970	0
482	20240109	125700	396293750	18970	18970	18970	18970	12
483	20240109	125600	396066110	18990	18990	18990	18990	0
484	20240109	125500	396066110	18990	18990	18990	18990	0
485	20240109	125400	396066110	18990	19000	19000	18990	46
486	20240109	125300	395192130	19000	19000	19000	19000	10
487	20240109	125200	395002130	19000	19000	19000	19000	0
488	20240109	125100	395002130	19000	19000	19000	18990	15
489	20240109	125000	394717180	18990	19000	19000	18990	7
490	20240109	124900	394584220	18990	18990	18990	18990	3
491	20240109	124800	394527250	18990	18990	18990	18990	26
492	20240109	124700	394033510	18990	18990	18990	18990	13
493	20240109	124600	393786640	18990	18990	18990	18990	11
494	20240109	124500	393577750	19000	19000	19000	19000	12
495	20240109	124400	393349750	19000	19000	19000	19000	0
496	20240109	124300	393349750	19000	19000	19000	19000	0
497	20240109	124200	393349750	19000	19000	19000	19000	1
498	20240109	124100	393330750	19020	19020	19020	19020	0
499	20240109	124000	393330750	19020	18960	19020	18960	13
500	20240109	123900	393083680	18960	18960	18960	18960	2
501	20240109	123800	393045760	19010	19010	19010	19010	1
502	20240109	123700	393026750	19010	19010	19010	19010	5
503	20240109	123600	392931700	19010	19010	19010	19010	0
504	20240109	123500	392931700	19010	19010	19010	19010	8
505	20240109	123400	392779620	19010	18980	19010	18820	181
506	20240109	123300	389361430	19020	19020	19020	19020	0
507	20240109	123200	389361430	19020	19040	19040	18950	39
508	20240109	123100	388619630	19040	19060	19060	19040	9
509	20240109	123000	388448150	19040	19040	19040	19040	5
510	20240109	122900	388352950	19120	19120	19130	19120	59
511	20240109	122800	387224860	19120	19140	19140	19000	23
512	20240109	122700	386786240	19140	19140	19140	19140	6
513	20240109	122600	386671400	19150	19170	19170	19150	34
514	20240109	122500	386019980	19170	19170	19170	19170	5
515	20240109	122400	385924130	19170	19170	19170	19170	5
516	20240109	122300	385828280	19270	19270	19270	19270	0
517	20240109	122200	385828280	19270	19150	19270	19150	3
518	20240109	122100	385770710	19150	19140	19150	19140	12
519	20240109	122000	385541010	18840	18840	18840	18840	0
520	20240109	121900	385541010	18840	19330	19500	18840	2603
521	20240109	121800	335186940	19330	19300	19360	19300	811
522	20240109	121700	319508930	19320	19290	19330	19290	297
523	20240109	121600	313776590	19290	19290	19290	19290	0
524	20240109	121500	313776590	19290	19290	19290	19290	4
525	20240109	121400	313699430	19290	19290	19290	19290	0
526	20240109	121300	313699430	19290	19290	19290	19290	0
527	20240109	121200	313699430	19290	19280	19290	19280	10
528	20240109	121100	313506550	19220	19220	19220	19220	0
529	20240109	121000	313506550	19220	19300	19300	19220	30
530	20240109	120900	312928750	19300	19140	19300	19140	1065
531	20240109	120800	292440940	19110	19110	19110	19110	3
532	20240109	120700	292383610	19100	19100	19100	19100	1
533	20240109	120600	292364510	19190	19100	19190	19100	100
534	20240109	120500	290448530	19100	19090	19100	19080	51
535	20240109	120400	289475360	19100	19100	19100	19100	1
536	20240109	120300	289456260	19090	19090	19090	19090	3
537	20240109	120200	289398990	19090	19090	19090	19090	10
538	20240109	120100	289208090	19090	19090	19090	19090	9
539	20240109	120000	289036280	19090	19090	19090	19090	2
540	20240109	115900	288998100	19090	19090	19090	19080	13
541	20240109	115800	288749950	19090	19090	19090	19090	100
542	20240109	115700	286840950	19090	19070	19100	19070	4
543	20240109	115600	286764600	19070	19070	19070	19070	2
544	20240109	115500	286726460	19110	19110	19110	19110	0
545	20240109	115400	286726460	19110	19110	19110	19110	0
546	20240109	115300	286726460	19110	19110	19110	19110	9
547	20240109	115200	286554470	19140	19140	19140	19140	0
548	20240109	115100	286554470	19140	19180	19180	19140	179
549	20240109	115000	283127270	19180	19190	19190	19180	27
550	20240109	114900	282609310	19180	19190	19190	19180	40
551	20240109	114800	281841740	19190	19190	19190	19190	1
552	20240109	114700	281822550	19180	19180	19180	19180	51
553	20240109	114600	280844370	19180	19150	19200	19150	216
554	20240109	114500	276698790	19150	19140	19150	19140	3
555	20240109	114400	276641360	19150	19150	19150	19150	14
556	20240109	114300	276373260	19190	19190	19190	19190	1
557	20240109	114200	276354070	19200	19200	19200	19200	2
558	20240109	114100	276315670	19200	19200	19200	19200	0
559	20240109	114000	276315670	19200	19200	19200	19190	410
560	20240109	113900	268444190	19200	19200	19200	19200	65
561	20240109	113800	267196190	19190	19190	19200	19190	389
562	20240109	113700	259728280	19190	19180	19190	19180	55
563	20240109	113600	258673060	19190	19190	19190	19190	7
564	20240109	113500	258538730	19190	19190	19190	19190	12
565	20240109	113400	258308450	19190	19190	19190	19190	7
566	20240109	113300	258174120	19190	19170	19190	19170	35
567	20240109	113200	257503090	19160	18990	19160	18990	780
568	20240109	113100	242568260	18990	18990	18990	18990	1
569	20240109	113000	242549270	18990	18990	18990	18990	2
570	20240109	112900	242511290	18990	19110	19110	18980	229
571	20240109	112800	238162320	19110	19110	19110	19110	6
572	20240109	112700	238047660	19120	18980	19120	18980	31
573	20240109	112600	237459140	19130	19120	19130	18970	153
574	20240109	112500	234555220	19120	19120	19120	19120	1
575	20240109	112400	234536100	19130	19010	19130	19010	7
576	20240109	112300	234402350	19010	19120	19120	19010	47
577	20240109	112200	233508200	19120	19120	19120	19000	18
578	20240109	112100	233164640	18970	19100	19130	18970	44
579	20240109	112000	232325580	19100	19060	19100	19060	78
580	20240109	111900	230836760	19060	19030	19060	19030	414
581	20240109	111800	222952570	19030	19030	19030	19030	356
582	20240109	111700	216177890	19030	18900	19030	18900	24
583	20240109	111600	215721360	19020	18920	19020	18920	9
584	20240109	111500	215550280	18920	18920	18920	18920	10
585	20240109	111400	215361080	19030	19030	19030	19030	7
586	20240109	111300	215227870	19030	19020	19030	19020	18
587	20240109	111200	214885450	19020	18830	19020	18830	208
588	20240109	111100	210931320	18890	18890	18890	18890	0
589	20240109	111000	210931320	18890	18890	18890	18880	1404
590	20240109	110900	184409770	18890	18890	18890	18890	11
591	20240109	110800	184201980	19020	19000	19020	19000	16
592	20240109	110700	183897770	19020	18890	19020	18890	2
593	20240109	110600	183859860	18890	19000	19000	18890	10
594	20240109	110500	183670190	19000	19000	19000	19000	52
595	20240109	110400	182682190	19000	19050	19050	19000	32
596	20240109	110300	182073250	19050	19050	19050	19050	5
597	20240109	110200	181978000	19060	18940	19060	18940	265
598	20240109	110100	176943330	18980	18980	18990	18940	417
599	20240109	110000	169032880	18980	18940	18980	18940	75
600	20240109	105900	167611620	18890	18770	18930	18770	136
601	20240109	105800	165042370	18720	18720	18720	18720	1
602	20240109	105700	165023650	18520	18890	19000	18350	1113
603	20240109	105600	144094900	18890	18880	18890	18840	43
604	20240109	105500	143283260	18870	18740	18870	18740	922
605	20240109	105400	125958000	18750	18730	18750	18730	26
606	20240109	105300	125470780	18730	18730	18730	18730	20
607	20240109	105200	125096180	18730	18650	18730	18650	1895
608	20240109	105100	89728920	18650	18620	18650	18620	100
609	20240109	105000	87864630	18620	18590	18620	18590	41
610	20240109	104900	87102010	18590	18570	18590	18570	357
611	20240109	104800	80472310	18570	18560	18570	18560	15
612	20240109	104700	80193770	18560	18560	18560	18560	14
613	20240109	104600	79933930	18570	18560	18570	18560	12
614	20240109	104500	79711140	18570	18560	18570	18560	223
615	20240109	104400	75572050	18570	18560	18570	18560	136
616	20240109	104300	73047810	18560	18540	18560	18540	12
617	20240109	104200	72825290	18560	18540	18560	18540	308
618	20240109	104100	67108970	18540	18540	18540	18540	0
619	20240109	104000	67108970	18540	18540	18540	18540	8
620	20240109	103900	66960650	18490	18570	18570	18490	7
621	20240109	103800	66830740	18570	18570	18570	18570	14
622	20240109	103700	66570760	18580	18580	18580	18580	5
623	20240109	103600	66477860	18590	18590	18590	18590	8
624	20240109	103500	66329140	18590	18590	18590	18590	0
625	20240109	103400	66329140	18590	18590	18590	18590	9
626	20240109	103300	66161830	18590	18590	18590	18590	1
627	20240109	103200	66143240	18590	18590	18590	18590	14
628	20240109	103100	65882980	18590	18580	18590	18580	201
629	20240109	103000	62147230	18580	18580	18580	18580	6
630	20240109	102900	62035750	18580	18580	18580	18580	0
631	20240109	102800	62035750	18580	18580	18580	18580	80
632	20240109	102700	60549350	18580	18580	18580	18580	0
633	20240109	102600	60549350	18580	18580	18580	18580	13
634	20240109	102500	60307810	18590	18580	18590	18580	100
635	20240109	102400	58449750	18580	18580	18580	18580	10
636	20240109	102300	58263950	18490	18490	18490	18490	0
637	20240109	102200	58263950	18490	18590	18590	18490	26
638	20240109	102100	57781610	18590	18580	18590	18580	8
639	20240109	102000	57632960	18490	18490	18490	18490	2
640	20240109	101900	57595980	18490	18490	18490	18490	8
641	20240109	101800	57448060	18490	18490	18490	18490	10
642	20240109	101700	57263160	18370	18370	18370	18370	0
643	20240109	101600	57263160	18370	18370	18370	18370	1
644	20240109	101500	57244790	18590	18540	18590	18540	137
645	20240109	101400	54699360	18540	18520	18540	18520	50
646	20240109	101300	53772470	18540	18530	18540	18530	4
647	20240109	101200	53698320	18540	18540	18540	18540	17
648	20240109	101100	53383140	18540	18540	18540	18540	0
649	20240109	101000	53383140	18540	18540	18540	18540	1
650	20240109	100900	53364600	18570	18570	18570	18570	0
651	20240109	100800	53364600	18570	18570	18570	18570	0
652	20240109	100700	53364600	18570	18410	18570	18400	37
653	20240109	100600	52683380	18650	18650	18650	18650	0
654	20240109	100500	52683380	18650	18650	18650	18650	0
655	20240109	100400	52683380	18650	18400	18660	18400	192
656	20240109	100300	49125630	18350	18290	18350	18290	630
657	20240109	100200	37598530	18290	18290	18290	18290	0
658	20240109	100100	37598530	18290	18290	18290	18290	0
659	20240109	100000	37598530	18290	18280	18290	18280	85
660	20240109	095900	36043890	18250	18250	18250	18250	10
661	20240109	095800	35861390	18200	18200	18200	18200	0
662	20240109	095700	35861390	18200	18200	18200	18200	101
663	20240109	095600	34023190	18170	18170	18170	18170	52
664	20240109	095500	33078350	18170	18170	18170	18170	48
665	20240109	095400	32206190	18170	18170	18170	18170	0
666	20240109	095300	32206190	18170	18170	18170	18170	0
667	20240109	095200	32206190	18170	18170	18170	18170	0
668	20240109	095100	32206190	18170	18170	18170	18170	5
669	20240109	095000	32115340	18200	18200	18200	18200	1
670	20240109	094900	32097140	18180	18180	18180	18180	10
671	20240109	094800	31915340	18180	18180	18180	18180	0
672	20240109	094700	31915340	18180	18180	18180	18180	0
673	20240109	094600	31915340	18180	18170	18180	18170	15
674	20240109	094500	31642690	18080	18080	18080	18080	0
675	20240109	094400	31642690	18080	18080	18080	18080	0
676	20240109	094300	31642690	18080	18080	18080	18080	1
677	20240109	094200	31624610	18080	18080	18080	18080	0
678	20240109	094100	31624610	18080	18080	18080	18080	38
679	20240109	094000	30937570	18080	18080	18080	18080	0
680	20240109	093900	30937570	18080	18080	18080	18080	0
681	20240109	093800	30937570	18080	18080	18080	18080	0
682	20240109	093700	30937570	18080	18080	18080	18080	162
683	20240109	093600	28008610	18070	18070	18070	18070	100
684	20240109	093500	26201610	18080	18080	18080	18080	0
685	20240109	093400	26201610	18080	18080	18080	18080	0
686	20240109	093300	26201610	18080	18080	18080	18080	0
687	20240109	093200	26201610	18080	18080	18080	18080	0
688	20240109	093100	26201610	18080	18080	18080	18080	0
689	20240109	093000	26201610	18080	18080	18080	18080	101
690	20240109	092900	24375530	18080	18080	18080	18080	0
691	20240109	092800	24375530	18080	18080	18080	18080	0
692	20240109	092700	24375530	18080	18080	18080	18080	2
693	20240109	092600	24339370	18060	18000	18060	18000	877
694	20240109	092500	8535680	17990	17990	17990	17990	0
695	20240109	092400	8535680	17990	17990	17990	17990	1
696	20240109	092300	8517690	18000	18000	18000	18000	0
697	20240109	092200	8517690	18000	18000	18000	18000	0
698	20240109	092100	8517690	18000	18000	18000	18000	0
699	20240109	092000	8517690	18000	18000	18000	18000	0
700	20240109	091900	8517690	18000	18000	18000	18000	0
701	20240109	091800	8517690	18000	18000	18000	18000	0
702	20240109	091700	8517690	18000	18000	18000	18000	0
703	20240109	091600	8517690	18000	18000	18000	18000	300
704	20240109	091500	3117690	18000	18000	18000	18000	0
705	20240109	091400	3117690	18000	18000	18000	18000	0
706	20240109	091300	3117690	18000	18000	18000	18000	0
707	20240109	091200	3117690	18000	18000	18000	18000	0
708	20240109	091100	3117690	18000	18000	18000	18000	0
709	20240109	091000	3117690	18000	18000	18000	18000	0
710	20240109	090900	3117690	18000	18000	18000	18000	0
711	20240109	090800	3117690	18000	18000	18000	18000	5
712	20240109	090700	3027690	18020	18010	18020	18010	115
713	20240109	090600	955420	18010	18010	18010	18010	1
714	20240109	090500	937410	18020	18020	18020	18020	1
715	20240109	090400	919390	17890	17890	17890	17890	1
716	20240109	090300	901500	18030	18030	18030	18030	0
717	20240109	090200	901500	18030	18030	18030	18030	0
718	20240109	090100	901500	18030	18030	18030	18030	0
719	20240109	090000	901500	18030	18030	18030	18030	50