KissMeData/214260/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	204100	670388740	18610	18610	18610	18610	180
3	20240112	204000	670388740	18610	18610	18610	18610	0
4	20240112	203900	670388740	18610	18610	18610	18610	0
5	20240112	203800	670388740	18610	18610	18610	18610	0
6	20240112	203700	670388740	18610	18610	18610	18610	0
7	20240112	203600	670388740	18610	18610	18610	18610	0
8	20240112	203500	670388740	18610	18610	18610	18610	0
9	20240112	203400	670388740	18610	18610	18610	18610	0
10	20240112	203300	670388740	18610	18610	18610	18610	0
11	20240112	203200	670388740	18610	18610	18610	18610	0
12	20240112	203100	670388740	18610	18610	18610	18610	0
13	20240112	203000	670388740	18610	18610	18610	18610	0
14	20240112	202900	670388740	18610	18610	18610	18610	0
15	20240112	202800	670388740	18610	18610	18610	18610	0
16	20240112	202700	670388740	18610	18610	18610	18610	0
17	20240112	202600	670388740	18610	18610	18610	18610	0
18	20240112	202500	670388740	18610	18610	18610	18610	0
19	20240112	202400	670388740	18610	18610	18610	18610	0
20	20240112	202300	670388740	18610	18610	18610	18610	0
21	20240112	202200	670388740	18610	18610	18610	18610	0
22	20240112	202100	670388740	18610	18610	18610	18610	0
23	20240112	202000	670388740	18610	18610	18610	18610	0
24	20240112	201900	670388740	18610	18610	18610	18610	0
25	20240112	201800	670388740	18610	18610	18610	18610	0
26	20240112	201700	670388740	18610	18610	18610	18610	0
27	20240112	201600	670388740	18610	18610	18610	18610	0
28	20240112	201500	670388740	18610	18610	18610	18610	0
29	20240112	201400	670388740	18610	18610	18610	18610	0
30	20240112	201300	670388740	18610	18610	18610	18610	0
31	20240112	201200	670388740	18610	18610	18610	18610	0
32	20240112	201100	670388740	18610	18610	18610	18610	180
33	20240112	201000	670388740	18610	18610	18610	18610	0
34	20240112	200900	670388740	18610	18610	18610	18610	0
35	20240112	200800	670388740	18610	18610	18610	18610	0
36	20240112	200700	670388740	18610	18610	18610	18610	0
37	20240112	200600	670388740	18610	18610	18610	18610	0
38	20240112	200500	670388740	18610	18610	18610	18610	0
39	20240112	200400	670388740	18610	18610	18610	18610	0
40	20240112	200300	670388740	18610	18610	18610	18610	0
41	20240112	200200	670388740	18610	18610	18610	18610	0
42	20240112	200100	670388740	18610	18610	18610	18610	0
43	20240112	200000	670388740	18610	18610	18610	18610	0
44	20240112	195900	670388740	18610	18610	18610	18610	0
45	20240112	195800	670388740	18610	18610	18610	18610	0
46	20240112	195700	670388740	18610	18610	18610	18610	0
47	20240112	195600	670388740	18610	18610	18610	18610	0
48	20240112	195500	670388740	18610	18610	18610	18610	0
49	20240112	195400	670388740	18610	18610	18610	18610	0
50	20240112	195300	670388740	18610	18610	18610	18610	0
51	20240112	195200	670388740	18610	18610	18610	18610	0
52	20240112	195100	670388740	18610	18610	18610	18610	0
53	20240112	195000	670388740	18610	18610	18610	18610	0
54	20240112	194900	670388740	18610	18610	18610	18610	0
55	20240112	194800	670388740	18610	18610	18610	18610	0
56	20240112	194700	670388740	18610	18610	18610	18610	0
57	20240112	194600	670388740	18610	18610	18610	18610	0
58	20240112	194500	670388740	18610	18610	18610	18610	0
59	20240112	194400	670388740	18610	18610	18610	18610	0
60	20240112	194300	670388740	18610	18610	18610	18610	0
61	20240112	194200	670388740	18610	18610	18610	18610	0
62	20240112	194100	670388740	18610	18610	18610	18610	180
63	20240112	194000	670388740	18610	18610	18610	18610	0
64	20240112	193900	670388740	18610	18610	18610	18610	0
65	20240112	193800	670388740	18610	18610	18610	18610	0
66	20240112	193700	670388740	18610	18610	18610	18610	0
67	20240112	193600	670388740	18610	18610	18610	18610	0
68	20240112	193500	670388740	18610	18610	18610	18610	0
69	20240112	193400	670388740	18610	18610	18610	18610	0
70	20240112	193300	670388740	18610	18610	18610	18610	0
71	20240112	193200	670388740	18610	18610	18610	18610	0
72	20240112	193100	670388740	18610	18610	18610	18610	0
73	20240112	193000	670388740	18610	18610	18610	18610	0
74	20240112	192900	670388740	18610	18610	18610	18610	0
75	20240112	192800	670388740	18610	18610	18610	18610	0
76	20240112	192700	670388740	18610	18610	18610	18610	0
77	20240112	192600	670388740	18610	18610	18610	18610	0
78	20240112	192500	670388740	18610	18610	18610	18610	0
79	20240112	192400	670388740	18610	18610	18610	18610	0
80	20240112	192300	670388740	18610	18610	18610	18610	0
81	20240112	192200	670388740	18610	18610	18610	18610	0
82	20240112	192100	670388740	18610	18610	18610	18610	0
83	20240112	192000	670388740	18610	18610	18610	18610	0
84	20240112	191900	670388740	18610	18610	18610	18610	0
85	20240112	191800	670388740	18610	18610	18610	18610	0
86	20240112	191700	670388740	18610	18610	18610	18610	0
87	20240112	191600	670388740	18610	18610	18610	18610	0
88	20240112	191500	670388740	18610	18610	18610	18610	0
89	20240112	191400	670388740	18610	18610	18610	18610	0
90	20240112	191300	670388740	18610	18610	18610	18610	0
91	20240112	191200	670388740	18610	18610	18610	18610	0
92	20240112	191100	670388740	18610	18610	18610	18610	180
93	20240112	191000	670388740	18610	18610	18610	18610	0
94	20240112	190900	670388740	18610	18610	18610	18610	0
95	20240112	190800	670388740	18610	18610	18610	18610	0
96	20240112	190700	670388740	18610	18610	18610	18610	0
97	20240112	190600	670388740	18610	18610	18610	18610	0
98	20240112	190500	670388740	18610	18610	18610	18610	0
99	20240112	190400	670388740	18610	18610	18610	18610	0
100	20240112	190300	670388740	18610	18610	18610	18610	0
101	20240112	190200	670388740	18610	18610	18610	18610	0
102	20240112	190100	670388740	18610	18610	18610	18610	0
103	20240112	190000	670388740	18610	18610	18610	18610	0
104	20240112	185900	670388740	18610	18610	18610	18610	0
105	20240112	185800	670388740	18610	18610	18610	18610	0
106	20240112	185700	670388740	18610	18610	18610	18610	0
107	20240112	185600	670388740	18610	18610	18610	18610	0
108	20240112	185500	670388740	18610	18610	18610	18610	0
109	20240112	185400	670388740	18610	18610	18610	18610	0
110	20240112	185300	670388740	18610	18610	18610	18610	0
111	20240112	185200	670388740	18610	18610	18610	18610	0
112	20240112	185100	670388740	18610	18610	18610	18610	0
113	20240112	185000	670388740	18610	18610	18610	18610	0
114	20240112	184900	670388740	18610	18610	18610	18610	0
115	20240112	184800	670388740	18610	18610	18610	18610	0
116	20240112	184700	670388740	18610	18610	18610	18610	0
117	20240112	184600	670388740	18610	18610	18610	18610	0
118	20240112	184500	670388740	18610	18610	18610	18610	0
119	20240112	184400	670388740	18610	18610	18610	18610	0
120	20240112	184300	670388740	18610	18610	18610	18610	0
121	20240112	184200	670388740	18610	18610	18610	18610	0
122	20240112	184100	670388740	18610	18610	18610	18610	180
123	20240112	184000	670388740	18610	18610	18610	18610	0
124	20240112	183900	670388740	18610	18610	18610	18610	0
125	20240112	183800	670388740	18610	18610	18610	18610	0
126	20240112	183700	670388740	18610	18610	18610	18610	0
127	20240112	183600	670388740	18610	18610	18610	18610	0
128	20240112	183500	670388740	18610	18610	18610	18610	0
129	20240112	183400	670388740	18610	18610	18610	18610	0
130	20240112	183300	670388740	18610	18610	18610	18610	0
131	20240112	183200	670388740	18610	18610	18610	18610	0
132	20240112	183100	670388740	18610	18610	18610	18610	0
133	20240112	183000	670388740	18610	18610	18610	18610	0
134	20240112	182900	670388740	18610	18610	18610	18610	0
135	20240112	182800	670388740	18610	18610	18610	18610	0
136	20240112	182700	670388740	18610	18610	18610	18610	0
137	20240112	182600	670388740	18610	18610	18610	18610	0
138	20240112	182500	670388740	18610	18610	18610	18610	0
139	20240112	182400	670388740	18610	18610	18610	18610	0
140	20240112	182300	670388740	18610	18610	18610	18610	0
141	20240112	182200	670388740	18610	18610	18610	18610	0
142	20240112	182100	670388740	18610	18610	18610	18610	0
143	20240112	182000	670388740	18610	18610	18610	18610	0
144	20240112	181900	670388740	18610	18610	18610	18610	0
145	20240112	181800	670388740	18610	18610	18610	18610	0
146	20240112	181700	670388740	18610	18610	18610	18610	0
147	20240112	181600	670388740	18610	18610	18610	18610	0
148	20240112	181500	670388740	18610	18610	18610	18610	0
149	20240112	181400	670388740	18610	18610	18610	18610	0
150	20240112	181300	670388740	18610	18610	18610	18610	0
151	20240112	181200	670388740	18610	18610	18610	18610	0
152	20240112	181100	670388740	18610	18610	18610	18610	180
153	20240112	181000	670388740	18610	18610	18610	18610	0
154	20240112	180900	670388740	18610	18610	18610	18610	0
155	20240112	180800	670388740	18610	18610	18610	18610	0
156	20240112	180700	670388740	18610	18610	18610	18610	0
157	20240112	180600	670388740	18610	18610	18610	18610	0
158	20240112	180500	670388740	18610	18610	18610	18610	0
159	20240112	180400	670388740	18610	18610	18610	18610	0
160	20240112	180300	670388740	18610	18610	18610	18610	0
161	20240112	180200	670388740	18610	18610	18610	18610	0
162	20240112	180100	670388740	18610	18610	18610	18610	0
163	20240112	180000	670388740	18610	18610	18610	18610	0
164	20240112	175900	670388740	18610	18610	18610	18610	0
165	20240112	175800	670388740	18610	18610	18610	18610	0
166	20240112	175700	670388740	18610	18610	18610	18610	0
167	20240112	175600	670388740	18610	18610	18610	18610	0
168	20240112	175500	670388740	18610	18610	18610	18610	0
169	20240112	175400	670388740	18610	18610	18610	18610	0
170	20240112	175300	670388740	18610	18610	18610	18610	0
171	20240112	175200	670388740	18610	18610	18610	18610	0
172	20240112	175100	670388740	18610	18610	18610	18610	0
173	20240112	175000	670388740	18610	18610	18610	18610	0
174	20240112	174900	670388740	18610	18610	18610	18610	0
175	20240112	174800	670388740	18610	18610	18610	18610	0
176	20240112	174700	670388740	18610	18610	18610	18610	0
177	20240112	174600	670388740	18610	18610	18610	18610	0
178	20240112	174500	670388740	18610	18610	18610	18610	0
179	20240112	174400	670388740	18610	18610	18610	18610	0
180	20240112	174300	670388740	18610	18610	18610	18610	0
181	20240112	174200	670388740	18610	18610	18610	18610	0
182	20240112	174100	670388740	18610	18610	18610	18610	180
183	20240112	174000	670388740	18610	18610	18610	18610	0
184	20240112	173900	670388740	18610	18610	18610	18610	0
185	20240112	173800	670388740	18610	18610	18610	18610	0
186	20240112	173700	670388740	18610	18610	18610	18610	0
187	20240112	173600	670388740	18610	18610	18610	18610	0
188	20240112	173500	670388740	18610	18610	18610	18610	0
189	20240112	173400	670388740	18610	18610	18610	18610	0
190	20240112	173300	670388740	18610	18610	18610	18610	0
191	20240112	173200	670388740	18610	18610	18610	18610	0
192	20240112	173100	670388740	18610	18610	18610	18610	0
193	20240112	173000	670388740	18610	18610	18610	18610	0
194	20240112	172900	670388740	18610	18610	18610	18610	0
195	20240112	172800	670388740	18610	18610	18610	18610	0
196	20240112	172700	670388740	18610	18610	18610	18610	0
197	20240112	172600	670388740	18610	18610	18610	18610	0
198	20240112	172500	670388740	18610	18610	18610	18610	0
199	20240112	172400	670388740	18610	18610	18610	18610	0
200	20240112	172300	670388740	18610	18610	18610	18610	0
201	20240112	172200	670388740	18610	18610	18610	18610	0
202	20240112	172100	670388740	18610	18610	18610	18610	0
203	20240112	172000	670388740	18610	18610	18610	18610	0
204	20240112	171900	670388740	18610	18610	18610	18610	0
205	20240112	171800	670388740	18610	18610	18610	18610	0
206	20240112	171700	670388740	18610	18610	18610	18610	0
207	20240112	171600	670388740	18610	18610	18610	18610	0
208	20240112	171500	670388740	18610	18610	18610	18610	0
209	20240112	171400	670388740	18610	18610	18610	18610	0
210	20240112	171300	670388740	18610	18610	18610	18610	0
211	20240112	171200	670388740	18610	18610	18610	18610	0
212	20240112	171100	670388740	18610	18610	18610	18610	180
213	20240112	171000	670388740	18610	18610	18610	18610	0
214	20240112	170900	670388740	18610	18610	18610	18610	0
215	20240112	170800	670388740	18610	18610	18610	18610	0
216	20240112	170700	670388740	18610	18610	18610	18610	0
217	20240112	170600	670388740	18610	18610	18610	18610	0
218	20240112	170500	670388740	18610	18610	18610	18610	0
219	20240112	170400	670388740	18610	18610	18610	18610	0
220	20240112	170300	670388740	18610	18610	18610	18610	0
221	20240112	170200	670388740	18610	18610	18610	18610	0
222	20240112	170100	670388740	18610	18610	18610	18610	0
223	20240112	170000	670388740	18610	18610	18610	18610	0
224	20240112	165900	670388740	18610	18610	18610	18610	0
225	20240112	165800	670388740	18610	18610	18610	18610	0
226	20240112	165700	670388740	18610	18610	18610	18610	0
227	20240112	165600	670388740	18610	18610	18610	18610	0
228	20240112	165500	670388740	18610	18610	18610	18610	0
229	20240112	165400	670388740	18610	18610	18610	18610	0
230	20240112	165300	670388740	18610	18610	18610	18610	0
231	20240112	165200	670388740	18610	18610	18610	18610	0
232	20240112	165100	670388740	18610	18610	18610	18610	0
233	20240112	165000	670388740	18610	18610	18610	18610	0
234	20240112	164900	670388740	18610	18610	18610	18610	0
235	20240112	164800	670388740	18610	18610	18610	18610	0
236	20240112	164700	670388740	18610	18610	18610	18610	0
237	20240112	164600	670388740	18610	18610	18610	18610	0
238	20240112	164500	670388740	18610	18610	18610	18610	0
239	20240112	164400	670388740	18610	18610	18610	18610	0
240	20240112	164300	670388740	18610	18610	18610	18610	0
241	20240112	164200	670388740	18610	18610	18610	18610	0
242	20240112	164100	670388740	18610	18610	18610	18610	180
243	20240112	164000	670388740	18610	18610	18610	18610	0
244	20240112	163900	670388740	18610	18610	18610	18610	0
245	20240112	163800	670388740	18610	18610	18610	18610	0
246	20240112	163700	670388740	18610	18610	18610	18610	0
247	20240112	163600	670388740	18610	18610	18610	18610	0
248	20240112	163500	670388740	18610	18610	18610	18610	0
249	20240112	163400	670388740	18610	18610	18610	18610	0
250	20240112	163300	670388740	18610	18610	18610	18610	0
251	20240112	163200	670388740	18610	18610	18610	18610	0
252	20240112	163100	670388740	18610	18610	18610	18610	0
253	20240112	163000	670388740	18610	18610	18610	18610	0
254	20240112	162900	670388740	18610	18610	18610	18610	0
255	20240112	162800	670388740	18610	18610	18610	18610	0
256	20240112	162700	670388740	18610	18610	18610	18610	0
257	20240112	162600	670388740	18610	18610	18610	18610	0
258	20240112	162500	670388740	18610	18610	18610	18610	0
259	20240112	162400	670388740	18610	18610	18610	18610	0
260	20240112	162300	670388740	18610	18610	18610	18610	0
261	20240112	162200	670388740	18610	18610	18610	18610	0
262	20240112	162100	670388740	18610	18610	18610	18610	0
263	20240112	162000	670388740	18610	18610	18610	18610	0
264	20240112	161900	670388740	18610	18610	18610	18610	0
265	20240112	161800	670388740	18610	18610	18610	18610	0
266	20240112	161700	670388740	18610	18610	18610	18610	0
267	20240112	161600	670388740	18610	18610	18610	18610	0
268	20240112	161500	670388740	18610	18610	18610	18610	0
269	20240112	161400	670388740	18610	18610	18610	18610	0
270	20240112	161300	670388740	18610	18610	18610	18610	0
271	20240112	161200	670388740	18610	18610	18610	18610	0
272	20240112	161100	670388740	18610	18610	18610	18610	180
273	20240112	161000	670388740	18610	18610	18610	18610	0
274	20240112	160900	670388740	18610	18610	18610	18610	0
275	20240112	160800	670388740	18610	18610	18610	18610	0
276	20240112	160700	670388740	18610	18610	18610	18610	0
277	20240112	160600	670388740	18610	18610	18610	18610	0
278	20240112	160500	670388740	18610	18610	18610	18610	0
279	20240112	160400	670388740	18610	18610	18610	18610	0
280	20240112	160300	670388740	18610	18610	18610	18610	0
281	20240112	160200	670388740	18610	18610	18610	18610	0
282	20240112	160100	670388740	18610	18610	18610	18610	0
283	20240112	160000	670388740	18610	18610	18610	18610	0
284	20240112	155900	670388740	18610	18610	18610	18610	0
285	20240112	155800	670388740	18610	18610	18610	18610	0
286	20240112	155700	670388740	18610	18610	18610	18610	0
287	20240112	155600	670388740	18610	18610	18610	18610	0
288	20240112	155500	670388740	18610	18610	18610	18610	0
289	20240112	155400	670388740	18610	18610	18610	18610	0
290	20240112	155300	670388740	18610	18610	18610	18610	0
291	20240112	155200	670388740	18610	18610	18610	18610	0
292	20240112	155100	670388740	18610	18610	18610	18610	0
293	20240112	155000	670388740	18610	18610	18610	18610	0
294	20240112	154900	670388740	18610	18610	18610	18610	0
295	20240112	154800	670388740	18610	18610	18610	18610	0
296	20240112	154700	670388740	18610	18610	18610	18610	0
297	20240112	154600	670388740	18610	18610	18610	18610	0
298	20240112	154500	670388740	18610	18610	18610	18610	0
299	20240112	154400	670388740	18610	18610	18610	18610	0
300	20240112	154300	670388740	18610	18610	18610	18610	0
301	20240112	154200	670388740	18610	18610	18610	18610	0
302	20240112	154100	670388740	18610	18610	18610	18610	180
303	20240112	154000	670388740	18610	18610	18610	18610	0
304	20240112	153900	670388740	18610	18610	18610	18610	0
305	20240112	153800	670388740	18610	18610	18610	18610	0
306	20240112	153700	670388740	18610	18610	18610	18610	0
307	20240112	153600	670388740	18610	18610	18610	18610	0
308	20240112	153500	670388740	18610	18610	18610	18610	0
309	20240112	153400	670388740	18610	18610	18610	18610	0
310	20240112	153300	670388740	18610	18610	18610	18610	0
311	20240112	153200	670388740	18610	18610	18610	18610	0
312	20240112	153100	670388740	18610	18610	18610	18610	0
313	20240112	153000	670388740	18610	18610	18610	18610	180
314	20240112	152900	667038940	18610	18610	18610	18610	0
315	20240112	152800	667038940	18610	18610	18610	18610	0
316	20240112	152700	667038940	18610	18610	18610	18610	0
317	20240112	152600	667038940	18610	18610	18610	18610	0
318	20240112	152500	667038940	18610	18610	18610	18610	0
319	20240112	152400	667038940	18610	18610	18610	18610	0
320	20240112	152300	667038940	18610	18610	18610	18610	0
321	20240112	152200	667038940	18610	18610	18610	18610	0
322	20240112	152100	667038940	18610	18610	18610	18610	0
323	20240112	152000	667038940	18610	18610	18610	18610	0
324	20240112	151900	667038940	18610	18610	18610	18570	30
325	20240112	151800	666481140	18570	18560	18610	18560	19
326	20240112	151700	666128270	18560	18560	18610	18560	811
327	20240112	151600	651076060	18560	18570	18610	18560	113
328	20240112	151500	648977780	18610	18610	18610	18610	0
329	20240112	151400	648977780	18610	18610	18610	18610	0
330	20240112	151300	648977780	18610	18610	18610	18610	1
331	20240112	151200	648959170	18610	18610	18610	18610	4
332	20240112	151100	648884730	18580	18600	18600	18580	114
333	20240112	151000	646764530	18560	18560	18560	18560	1
334	20240112	150900	646745970	18600	18600	18600	18600	1
335	20240112	150800	646727370	18560	18600	18600	18560	7
336	20240112	150700	646597250	18600	18600	18600	18600	0
337	20240112	150600	646597250	18600	18600	18600	18600	0
338	20240112	150500	646597250	18600	18600	18600	18600	1
339	20240112	150400	646578650	18600	18600	18600	18600	2
340	20240112	150300	646541450	18600	18600	18600	18600	0
341	20240112	150200	646541450	18600	18600	18600	18600	11
342	20240112	150100	646336850	18600	18560	18600	18560	21
343	20240112	150000	645947050	18600	18550	18600	18550	43
344	20240112	145900	645148750	18560	18560	18560	18560	46
345	20240112	145800	644294990	18560	18600	18600	18560	6
346	20240112	145700	644183430	18560	18560	18560	18560	0
347	20240112	145600	644183430	18560	18560	18560	18560	0
348	20240112	145500	644183430	18560	18560	18560	18560	0
349	20240112	145400	644183430	18560	18580	18580	18560	120
350	20240112	145300	641955610	18580	18580	18580	18580	0
351	20240112	145200	641955610	18580	18600	18600	18580	4
352	20240112	145100	641881230	18580	18580	18600	18580	7
353	20240112	145000	641751090	18580	18590	18590	18580	6
354	20240112	144900	641639600	18590	18590	18590	18590	1
355	20240112	144800	641621010	18610	18610	18610	18610	0
356	20240112	144700	641621010	18610	18610	18610	18610	0
357	20240112	144600	641621010	18610	18610	18610	18610	0
358	20240112	144500	641621010	18610	18590	18610	18590	40
359	20240112	144400	640877390	18590	18590	18590	18590	0
360	20240112	144300	640877390	18590	18570	18590	18550	412
361	20240112	144200	633232460	18560	18560	18560	18560	30
362	20240112	144100	632675660	18580	18580	18580	18580	76
363	20240112	144000	631263580	18590	18590	18590	18590	0
364	20240112	143900	631263580	18590	18580	18590	18580	35
365	20240112	143800	630613260	18580	18560	18580	18560	248
366	20240112	143700	626006840	18560	18560	18560	18560	0
367	20240112	143600	626006840	18560	18560	18560	18560	20
368	20240112	143500	625635640	18580	18580	18580	18580	5
369	20240112	143400	625542740	18560	18560	18560	18560	8
370	20240112	143300	625394260	18560	18570	18580	18560	51
371	20240112	143200	624447640	18570	18570	18570	18570	6
372	20240112	143100	624336220	18580	18580	18580	18580	0
373	20240112	143000	624336220	18580	18580	18580	18580	0
374	20240112	142900	624336220	18580	18580	18580	18580	0
375	20240112	142800	624336220	18580	18580	18580	18580	0
376	20240112	142700	624336220	18580	18560	18580	18560	55
377	20240112	142600	623315320	18550	18550	18550	18550	50
378	20240112	142500	622387820	18550	18560	18560	18550	306
379	20240112	142400	616710300	18560	18560	18560	18560	10
380	20240112	142300	616524700	18560	18570	18570	18560	1503
381	20240112	142200	588628410	18570	18570	18570	18570	40
382	20240112	142100	587885610	18580	18580	18580	18580	55
383	20240112	142000	586863710	18580	18580	18580	18580	0
384	20240112	141900	586863710	18580	18580	18580	18580	26
385	20240112	141800	586380630	18580	18570	18580	18570	25
386	20240112	141700	585916180	18580	18580	18580	18580	6
387	20240112	141600	585804700	18570	18570	18570	18570	100
388	20240112	141500	583947700	18580	18580	18580	18580	16
389	20240112	141400	583650420	18570	18570	18570	18570	26
390	20240112	141300	583167600	18570	18570	18570	18570	0
391	20240112	141200	583167600	18570	18570	18570	18570	0
392	20240112	141100	583167600	18570	18570	18570	18570	25
393	20240112	141000	582703350	18570	18570	18570	18570	5
394	20240112	140900	582610500	18580	18580	18580	18580	0
395	20240112	140800	582610500	18580	18580	18580	18580	3
396	20240112	140700	582554760	18580	18580	18580	18580	105
397	20240112	140600	580603860	18580	18580	18580	18580	10
398	20240112	140500	580418060	18570	18570	18570	18570	0
399	20240112	140400	580418060	18570	18570	18570	18570	144
400	20240112	140300	577743980	18580	18580	18580	18580	15
401	20240112	140200	577465280	18580	18580	18580	18580	1
402	20240112	140100	577446700	18570	18570	18570	18570	0
403	20240112	140000	577446700	18570	18570	18570	18570	19
404	20240112	135900	577093870	18580	18580	18580	18580	0
405	20240112	135800	577093870	18580	18580	18580	18580	2
406	20240112	135700	577056710	18580	18580	18580	18580	0
407	20240112	135600	577056710	18580	18580	18580	18580	0
408	20240112	135500	577056710	18580	18580	18580	18580	2
409	20240112	135400	577019550	18570	18570	18570	18570	50
410	20240112	135300	576091050	18570	18610	18610	18570	333
411	20240112	135200	569900960	18610	18610	18610	18610	0
412	20240112	135100	569900960	18610	18610	18610	18610	1
413	20240112	135000	569882350	18610	18610	18610	18610	0
414	20240112	134900	569882350	18610	18610	18610	18610	0
415	20240112	134800	569882350	18610	18610	18610	18610	3
416	20240112	134700	569826520	18590	18590	18610	18590	9
417	20240112	134600	569659130	18610	18590	18610	18590	18
418	20240112	134500	569324390	18600	18600	18600	18600	0
419	20240112	134400	569324390	18600	18600	18600	18600	0
420	20240112	134300	569324390	18600	18600	18600	18600	10
421	20240112	134200	569138390	18600	18600	18600	18600	5
422	20240112	134100	569045390	18600	18600	18600	18600	2
423	20240112	134000	569008190	18580	18580	18580	18580	0
424	20240112	133900	569008190	18580	18580	18580	18580	4
425	20240112	133800	568933870	18600	18580	18600	18580	13
426	20240112	133700	568692290	18580	18580	18580	18570	101
427	20240112	133600	566816500	18580	18580	18580	18580	0
428	20240112	133500	566816500	18580	18580	18580	18580	0
429	20240112	133400	566816500	18580	18580	18580	18580	0
430	20240112	133300	566816500	18580	18580	18580	18580	0
431	20240112	133200	566816500	18580	18580	18580	18580	177
432	20240112	133100	563527840	18580	18580	18580	18580	57
433	20240112	133000	562468780	18600	18600	18600	18600	3
434	20240112	132900	562412980	18580	18580	18580	18580	0
435	20240112	132800	562412980	18580	18580	18580	18580	17
436	20240112	132700	562097120	18580	18580	18580	18560	1338
437	20240112	132600	537246540	18580	18600	18600	18580	96
438	20240112	132500	535462070	18590	18590	18590	18590	0
439	20240112	132400	535462070	18590	18590	18590	18590	0
440	20240112	132300	535462070	18590	18590	18590	18590	0
441	20240112	132200	535462070	18590	18590	18590	18590	0
442	20240112	132100	535462070	18590	18590	18590	18590	0
443	20240112	132000	535462070	18590	18590	18590	18590	0
444	20240112	131900	535462070	18590	18600	18600	18590	168
445	20240112	131800	532338470	18600	18600	18600	18600	0
446	20240112	131700	532338470	18600	18600	18600	18600	5
447	20240112	131600	532245470	18600	18600	18600	18600	0
448	20240112	131500	532245470	18600	18600	18600	18600	109
449	20240112	131400	530218070	18610	18610	18610	18610	0
450	20240112	131300	530218070	18610	18610	18610	18610	0
451	20240112	131200	530218070	18610	18610	18610	18610	1
452	20240112	131100	530199460	18610	18600	18610	18600	277
453	20240112	131000	525045160	18600	18600	18600	18600	0
454	20240112	130900	525045160	18600	18600	18600	18600	0
455	20240112	130800	525045160	18600	18600	18600	18600	5
456	20240112	130700	524952160	18600	18600	18600	18600	93
457	20240112	130600	523222360	18600	18600	18600	18600	27
458	20240112	130500	522720160	18590	18590	18590	18590	75
459	20240112	130400	521325910	18590	18590	18590	18590	0
460	20240112	130300	521325910	18590	18590	18590	18590	12
461	20240112	130200	521102830	18590	18600	18610	18590	1283
462	20240112	130100	497239580	18610	18610	18610	18610	859
463	20240112	130000	481253590	18620	18630	18630	18620	11
464	20240112	125900	481048760	18630	18630	18630	18630	62
465	20240112	125800	479893700	18640	18630	18640	18630	7
466	20240112	125700	479763280	18640	18630	18640	18630	67
467	20240112	125600	478515060	18640	18640	18640	18640	45
468	20240112	125500	477676260	18640	18640	18640	18640	56
469	20240112	125400	476632420	18660	18660	18660	18660	0
470	20240112	125300	476632420	18660	18660	18660	18660	0
471	20240112	125200	476632420	18660	18660	18660	18660	7
472	20240112	125100	476501800	18650	18650	18650	18650	0
473	20240112	125000	476501800	18650	18650	18650	18650	0
474	20240112	124900	476501800	18650	18650	18650	18650	10
475	20240112	124800	476315300	18660	18660	18660	18660	0
476	20240112	124700	476315300	18660	18650	18660	18610	202
477	20240112	124600	472548030	18660	18660	18660	18660	0
478	20240112	124500	472548030	18660	18660	18660	18660	0
479	20240112	124400	472548030	18660	18660	18660	18660	0
480	20240112	124300	472548030	18660	18660	18660	18660	1
481	20240112	124200	472529370	18650	18620	18650	18620	90
482	20240112	124100	470851800	18650	18650	18650	18650	0
483	20240112	124000	470851800	18650	18650	18650	18650	0
484	20240112	123900	470851800	18650	18650	18650	18650	0
485	20240112	123800	470851800	18650	18650	18650	18650	0
486	20240112	123700	470851800	18650	18650	18650	18650	0
487	20240112	123600	470851800	18650	18650	18650	18650	1
488	20240112	123500	470833150	18620	18620	18620	18620	13
489	20240112	123400	470591090	18620	18620	18620	18620	0
490	20240112	123300	470591090	18620	18620	18620	18620	3
491	20240112	123200	470535230	18620	18620	18620	18620	0
492	20240112	123100	470535230	18620	18630	18630	18620	43
493	20240112	123000	469734550	18630	18630	18630	18630	16
494	20240112	122900	469436470	18630	18630	18630	18630	0
495	20240112	122800	469436470	18630	18650	18650	18630	60
496	20240112	122700	468317670	18650	18650	18650	18650	0
497	20240112	122600	468317670	18650	18660	18660	18650	7
498	20240112	122500	468187100	18660	18660	18660	18660	0
499	20240112	122400	468187100	18660	18660	18660	18660	0
500	20240112	122300	468187100	18660	18660	18660	18660	0
501	20240112	122200	468187100	18660	18660	18660	18660	0
502	20240112	122100	468187100	18660	18660	18660	18660	5
503	20240112	122000	468093800	18650	18650	18650	18650	0
504	20240112	121900	468093800	18650	18650	18650	18650	1
505	20240112	121800	468075150	18660	18660	18660	18660	0
506	20240112	121700	468075150	18660	18610	18660	18600	280
507	20240112	121600	462865090	18610	18610	18610	18610	8
508	20240112	121500	462716210	18660	18660	18660	18660	0
509	20240112	121400	462716210	18660	18660	18660	18660	0
510	20240112	121300	462716210	18660	18660	18660	18660	0
511	20240112	121200	462716210	18660	18640	18660	18640	5
512	20240112	121100	462622950	18610	18610	18610	18610	0
513	20240112	121000	462622950	18610	18610	18610	18610	0
514	20240112	120900	462622950	18610	18610	18610	18610	29
515	20240112	120800	462083260	18640	18640	18640	18640	0
516	20240112	120700	462083260	18640	18640	18640	18640	0
517	20240112	120600	462083260	18640	18640	18640	18640	100
518	20240112	120500	460219260	18640	18640	18640	18640	0
519	20240112	120400	460219260	18640	18640	18640	18640	0
520	20240112	120300	460219260	18640	18620	18640	18620	61
521	20240112	120200	459083400	18620	18620	18620	18620	0
522	20240112	120100	459083400	18620	18620	18620	18620	56
523	20240112	120000	458040680	18620	18620	18620	18620	50
524	20240112	115900	457109680	18620	18630	18630	18620	112
525	20240112	115800	455024210	18640	18640	18640	18640	0
526	20240112	115700	455024210	18640	18620	18640	18620	26
527	20240112	115600	454539970	18630	18630	18630	18630	23
528	20240112	115500	454111480	18630	18630	18630	18630	22
529	20240112	115400	453701620	18630	18630	18630	18630	57
530	20240112	115300	452639710	18640	18680	18680	18640	126
531	20240112	115200	450287070	18680	18680	18680	18680	0
532	20240112	115100	450287070	18680	18680	18680	18680	0
533	20240112	115000	450287070	18680	18680	18680	18680	0
534	20240112	114900	450287070	18680	18670	18680	18670	15
535	20240112	114800	450007000	18670	18670	18670	18670	1
536	20240112	114700	449988330	18670	18670	18670	18670	4
537	20240112	114600	449913650	18630	18630	18630	18630	0
538	20240112	114500	449913650	18630	18640	18640	18630	35
539	20240112	114400	449261350	18640	18640	18640	18640	0
540	20240112	114300	449261350	18640	18640	18640	18640	0
541	20240112	114200	449261350	18640	18640	18640	18640	0
542	20240112	114100	449261350	18640	18640	18640	18640	1
543	20240112	114000	449242710	18680	18680	18680	18680	41
544	20240112	113900	448476830	18680	18680	18680	18680	13
545	20240112	113800	448233990	18680	18680	18680	18680	10
546	20240112	113700	448047190	18680	18680	18680	18680	0
547	20240112	113600	448047190	18680	18680	18680	18680	6
548	20240112	113500	447935110	18680	18680	18680	18680	35
549	20240112	113400	447281310	18680	18680	18680	18680	11
550	20240112	113300	447075830	18680	18670	18680	18670	20
551	20240112	113200	446702380	18610	18610	18610	18610	0
552	20240112	113100	446702380	18610	18610	18610	18610	0
553	20240112	113000	446702380	18610	18600	18610	18600	115
554	20240112	112900	444563290	18600	18680	18680	18600	201
555	20240112	112800	440824610	18680	18690	18690	18680	2
556	20240112	112700	440787240	18600	18600	18600	18600	0
557	20240112	112600	440787240	18600	18620	18620	18600	300
558	20240112	112500	435205210	18610	18610	18610	18610	5
559	20240112	112400	435112160	18610	18610	18610	18610	100
560	20240112	112300	433251160	18690	18690	18690	18690	0
561	20240112	112200	433251160	18690	18690	18690	18690	0
562	20240112	112100	433251160	18690	18690	18690	18690	0
563	20240112	112000	433251160	18690	18690	18690	18690	0
564	20240112	111900	433251160	18690	18690	18690	18690	1
565	20240112	111800	433232470	18600	18600	18600	18600	0
566	20240112	111700	433232470	18600	18600	18600	18600	0
567	20240112	111600	433232470	18600	18640	18640	18600	1589
568	20240112	111500	403655270	18690	18690	18690	18690	0
569	20240112	111400	403655270	18690	18690	18690	18690	0
570	20240112	111300	403655270	18690	18690	18690	18690	0
571	20240112	111200	403655270	18690	18690	18690	18690	12
572	20240112	111100	403430990	18700	18700	18700	18700	54
573	20240112	111000	402421190	18700	18700	18700	18700	10
574	20240112	110900	402234190	18700	18700	18700	18700	10
575	20240112	110800	402047190	18700	18700	18700	18700	0
576	20240112	110700	402047190	18700	18700	18700	18700	1
577	20240112	110600	402028490	18700	18700	18700	18700	31
578	20240112	110500	401448790	18700	18700	18700	18700	1
579	20240112	110400	401430090	18700	18770	18770	18700	565
580	20240112	110300	390846760	18740	18740	18740	18740	0
581	20240112	110200	390846760	18740	18740	18740	18740	0
582	20240112	110100	390846760	18740	18740	18740	18740	0
583	20240112	110000	390846760	18740	18740	18740	18740	0
584	20240112	105900	390846760	18740	18740	18740	18740	49
585	20240112	105800	389928500	18740	18740	18740	18740	100
586	20240112	105700	388054500	18740	18740	18740	18740	101
587	20240112	105600	386161760	18740	18740	18740	18740	50
588	20240112	105500	385224760	18730	18730	18730	18730	0
589	20240112	105400	385224760	18730	18730	18730	18730	0
590	20240112	105300	385224760	18730	18730	18730	18730	324
591	20240112	105200	379156240	18730	18730	18730	18730	1
592	20240112	105100	379137510	18730	18730	18730	18720	8
593	20240112	105000	378987680	18720	18720	18720	18720	1
594	20240112	104900	378968960	18630	18630	18630	18630	0
595	20240112	104800	378968960	18630	18630	18630	18630	0
596	20240112	104700	378968960	18630	18660	18660	18630	50
597	20240112	104600	378036840	18730	18730	18730	18730	3
598	20240112	104500	377980650	18730	18730	18730	18730	0
599	20240112	104400	377980650	18730	18730	18730	18730	0
600	20240112	104300	377980650	18730	18730	18730	18730	37
601	20240112	104200	377287640	18730	18730	18730	18730	0
602	20240112	104100	377287640	18730	18730	18730	18730	0
603	20240112	104000	377287640	18730	18720	18730	18720	2
604	20240112	103900	377250190	18610	18620	18620	18610	798
605	20240112	103800	362394720	18630	18630	18630	18630	139
606	20240112	103700	359805150	18630	18640	18640	18630	110
607	20240112	103600	357755750	18640	18650	18650	18640	473
608	20240112	103500	348938490	18650	18650	18650	18650	0
609	20240112	103400	348938490	18650	18650	18650	18650	0
610	20240112	103300	348938490	18650	18650	18650	18650	301
611	20240112	103200	343324840	18660	18660	18660	18660	0
612	20240112	103100	343324840	18660	18660	18660	18660	0
613	20240112	103000	343324840	18660	18660	18660	18660	30
614	20240112	102900	342765040	18650	18650	18650	18650	0
615	20240112	102800	342765040	18650	18650	18650	18650	1258
616	20240112	102700	319303340	18640	18640	18640	18640	0
617	20240112	102600	319303340	18640	18640	18640	18640	0
618	20240112	102500	319303340	18640	18640	18640	18640	65
619	20240112	102400	318091740	18610	18730	18730	18600	2577
620	20240112	102300	269968260	18730	18730	18730	18730	1
621	20240112	102200	269949530	18730	18730	18730	18730	129
622	20240112	102100	267533360	18740	18740	18740	18740	190
623	20240112	102000	263972760	18740	18740	18740	18740	45
624	20240112	101900	263129460	18730	18740	18740	18730	239
625	20240112	101800	258651860	18730	18750	18750	18730	405
626	20240112	101700	251064050	18760	18760	18760	18760	300
627	20240112	101600	245436050	18760	18760	18760	18760	0
628	20240112	101500	245436050	18760	18760	18760	18760	100
629	20240112	101400	243560050	18760	18760	18760	18760	1
630	20240112	101300	243541290	18760	18750	18760	18750	30
631	20240112	101200	242978500	18750	18750	18750	18750	10
632	20240112	101100	242791000	18730	18730	18730	18730	0
633	20240112	101000	242791000	18730	18730	18730	18730	0
634	20240112	100900	242791000	18730	18730	18730	18730	0
635	20240112	100800	242791000	18730	18730	18730	18730	0
636	20240112	100700	242791000	18730	18740	18740	18730	201
637	20240112	100600	239026260	18740	18740	18740	18740	99
638	20240112	100500	237171000	18740	18740	18740	18740	16
639	20240112	100400	236871160	18730	18740	18740	18730	11
640	20240112	100300	236665060	18770	18770	18770	18770	50
641	20240112	100200	235726560	18730	18730	18730	18730	50
642	20240112	100100	234790060	18770	18750	18770	18730	673
643	20240112	100000	222172320	18750	18770	18770	18750	494
644	20240112	095900	212909490	18770	18770	18770	18770	0
645	20240112	095800	212909490	18770	18770	18770	18770	1
646	20240112	095700	212890720	18780	18780	18780	18780	0
647	20240112	095600	212890720	18780	18780	18780	18780	50
648	20240112	095500	211951720	18780	18780	18780	18780	0
649	20240112	095400	211951720	18780	18780	18780	18780	4
650	20240112	095300	211876600	18780	18780	18780	18780	47
651	20240112	095200	210993940	18780	18780	18780	18780	2
652	20240112	095100	210956380	18740	18750	18750	18740	11
653	20240112	095000	210750230	18750	18750	18750	18750	275
654	20240112	094900	205593980	18750	18780	18780	18750	1195
655	20240112	094800	183180110	18770	18780	18780	18770	24
656	20240112	094700	182729600	18780	18780	18780	18780	11
657	20240112	094600	182523020	18780	18780	18780	18780	117
658	20240112	094500	180325760	18800	18800	18800	18800	21
659	20240112	094400	179930960	18800	18800	18800	18800	41
660	20240112	094300	179160160	18800	18800	18800	18800	0
661	20240112	094200	179160160	18800	18800	18800	18800	37
662	20240112	094100	178464560	18800	18800	18800	18800	25
663	20240112	094000	177994560	18850	18850	18850	18850	47
664	20240112	093900	177108610	18800	18800	18800	18800	98
665	20240112	093800	175266210	18800	18800	18800	18800	61
666	20240112	093700	174119410	18750	18760	18800	18750	719
667	20240112	093600	160634570	18770	18770	18770	18770	123
668	20240112	093500	158325860	18770	18790	18800	18770	698
669	20240112	093400	145219270	18800	18850	18850	18800	64
670	20240112	093300	144016020	18850	18850	18850	18850	2
671	20240112	093200	143978320	18800	18800	18800	18800	0
672	20240112	093100	143978320	18800	18800	18800	18800	100
673	20240112	093000	142098320	18800	18800	18800	18800	1
674	20240112	092900	142079520	18800	18800	18800	18800	331
675	20240112	092800	135856720	18800	18800	18800	18800	0
676	20240112	092700	135856720	18800	18800	18800	18800	0
677	20240112	092600	135856720	18800	18820	18820	18800	677
678	20240112	092500	123128070	18820	18900	18900	18820	1040
679	20240112	092400	103554170	18820	18820	18820	18820	50
680	20240112	092300	102613170	18820	18850	18850	18820	1250
681	20240112	092200	79082630	18850	18850	18850	18850	80
682	20240112	092100	77574630	18850	18850	18850	18850	27
683	20240112	092000	77065680	18900	18920	18920	18850	670
684	20240112	091900	64409800	18920	18900	18920	18900	33
685	20240112	091800	63785720	18920	18920	18920	18920	3
686	20240112	091700	63728960	18920	18920	18920	18920	1
687	20240112	091600	63710040	18900	18920	18920	18900	87
688	20240112	091500	62065540	18920	18910	18920	18900	801
689	20240112	091400	46919110	18920	18960	18960	18920	404
690	20240112	091300	39269270	18970	19020	19020	18950	998
691	20240112	091200	20334920	19020	19070	19070	19020	585
692	20240112	091100	9191400	19070	19090	19090	19070	9
693	20240112	091000	9019750	19070	19230	19230	19070	291
694	20240112	090900	3463930	19110	19150	19150	19100	141
695	20240112	090800	769040	19240	19240	19240	19240	0
696	20240112	090700	769040	19240	19240	19240	19240	0
697	20240112	090600	769040	19240	19240	19240	19240	0
698	20240112	090500	769040	19240	19240	19240	19160	4
699	20240112	090400	692240	19170	19250	19250	19170	23
700	20240112	090300	249650	19170	19190	19190	19170	2
701	20240112	090200	211290	19250	19200	19250	19200	5
702	20240112	090100	115200	19200	19200	19200	19200	2
703	20240112	090000	76800	19200	19200	19200	19200	4