KissMeData/011760/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	185700	369503490	18600	18600	18600	18600	1090
3	20240109	185600	369503490	18600	18600	18600	18600	0
4	20240109	185500	369503490	18600	18600	18600	18600	0
5	20240109	185400	369503490	18600	18600	18600	18600	0
6	20240109	185300	369503490	18600	18600	18600	18600	0
7	20240109	185200	369503490	18600	18600	18600	18600	0
8	20240109	185100	369503490	18600	18600	18600	18600	0
9	20240109	185000	369503490	18600	18600	18600	18600	0
10	20240109	184900	369503490	18600	18600	18600	18600	0
11	20240109	184800	369503490	18600	18600	18600	18600	0
12	20240109	184700	369503490	18600	18600	18600	18600	0
13	20240109	184600	369503490	18600	18600	18600	18600	0
14	20240109	184500	369503490	18600	18600	18600	18600	0
15	20240109	184400	369503490	18600	18600	18600	18600	0
16	20240109	184300	369503490	18600	18600	18600	18600	0
17	20240109	184200	369503490	18600	18600	18600	18600	0
18	20240109	184100	369503490	18600	18600	18600	18600	0
19	20240109	184000	369503490	18600	18600	18600	18600	0
20	20240109	183900	369503490	18600	18600	18600	18600	0
21	20240109	183800	369503490	18600	18600	18600	18600	0
22	20240109	183700	369503490	18600	18600	18600	18600	0
23	20240109	183600	369503490	18600	18600	18600	18600	0
24	20240109	183500	369503490	18600	18600	18600	18600	0
25	20240109	183400	369503490	18600	18600	18600	18600	0
26	20240109	183300	369503490	18600	18600	18600	18600	0
27	20240109	183200	369503490	18600	18600	18600	18600	0
28	20240109	183100	369503490	18600	18600	18600	18600	0
29	20240109	183000	369503490	18600	18600	18600	18600	0
30	20240109	182900	369503490	18600	18600	18600	18600	0
31	20240109	182800	369503490	18600	18600	18600	18600	0
32	20240109	182700	369503490	18600	18600	18600	18600	1090
33	20240109	182600	369503490	18600	18600	18600	18600	0
34	20240109	182500	369503490	18600	18600	18600	18600	0
35	20240109	182400	369503490	18600	18600	18600	18600	0
36	20240109	182300	369503490	18600	18600	18600	18600	0
37	20240109	182200	369503490	18600	18600	18600	18600	0
38	20240109	182100	369503490	18600	18600	18600	18600	0
39	20240109	182000	369503490	18600	18600	18600	18600	0
40	20240109	181900	369503490	18600	18600	18600	18600	0
41	20240109	181800	369503490	18600	18600	18600	18600	0
42	20240109	181700	369503490	18600	18600	18600	18600	0
43	20240109	181600	369503490	18600	18600	18600	18600	0
44	20240109	181500	369503490	18600	18600	18600	18600	0
45	20240109	181400	369503490	18600	18600	18600	18600	0
46	20240109	181300	369503490	18600	18600	18600	18600	0
47	20240109	181200	369503490	18600	18600	18600	18600	0
48	20240109	181100	369503490	18600	18600	18600	18600	0
49	20240109	181000	369503490	18600	18600	18600	18600	0
50	20240109	180900	369503490	18600	18600	18600	18600	0
51	20240109	180800	369503490	18600	18600	18600	18600	0
52	20240109	180700	369503490	18600	18600	18600	18600	0
53	20240109	180600	369503490	18600	18600	18600	18600	0
54	20240109	180500	369503490	18600	18600	18600	18600	0
55	20240109	180400	369503490	18600	18600	18600	18600	0
56	20240109	180300	369503490	18600	18600	18600	18600	0
57	20240109	180200	369503490	18600	18600	18600	18600	0
58	20240109	180100	369503490	18600	18600	18600	18600	0
59	20240109	180000	369503490	18600	18600	18600	18600	0
60	20240109	175900	369503490	18600	18600	18600	18600	0
61	20240109	175800	369503490	18600	18600	18600	18600	0
62	20240109	175700	369503490	18600	18600	18600	18600	1090
63	20240109	175600	369503490	18600	18600	18600	18600	0
64	20240109	175500	369503490	18600	18600	18600	18600	0
65	20240109	175400	369503490	18600	18600	18600	18600	0
66	20240109	175300	369503490	18600	18600	18600	18600	0
67	20240109	175200	369503490	18600	18600	18600	18600	0
68	20240109	175100	369503490	18600	18600	18600	18600	0
69	20240109	175000	369503490	18600	18600	18600	18600	0
70	20240109	174900	369503490	18600	18600	18600	18600	0
71	20240109	174800	369503490	18600	18600	18600	18600	0
72	20240109	174700	369503490	18600	18600	18600	18600	0
73	20240109	174600	369503490	18600	18600	18600	18600	0
74	20240109	174500	369503490	18600	18600	18600	18600	0
75	20240109	174400	369503490	18600	18600	18600	18600	0
76	20240109	174300	369503490	18600	18600	18600	18600	0
77	20240109	174200	369503490	18600	18600	18600	18600	0
78	20240109	174100	369503490	18600	18600	18600	18600	0
79	20240109	174000	369503490	18600	18600	18600	18600	0
80	20240109	173900	369503490	18600	18600	18600	18600	0
81	20240109	173800	369503490	18600	18600	18600	18600	0
82	20240109	173700	369503490	18600	18600	18600	18600	0
83	20240109	173600	369503490	18600	18600	18600	18600	0
84	20240109	173500	369503490	18600	18600	18600	18600	0
85	20240109	173400	369503490	18600	18600	18600	18600	0
86	20240109	173300	369503490	18600	18600	18600	18600	0
87	20240109	173200	369503490	18600	18600	18600	18600	0
88	20240109	173100	369503490	18600	18600	18600	18600	0
89	20240109	173000	369503490	18600	18600	18600	18600	0
90	20240109	172900	369503490	18600	18600	18600	18600	0
91	20240109	172800	369503490	18600	18600	18600	18600	0
92	20240109	172700	369503490	18600	18600	18600	18600	1090
93	20240109	172600	369503490	18600	18600	18600	18600	0
94	20240109	172500	369503490	18600	18600	18600	18600	0
95	20240109	172400	369503490	18600	18600	18600	18600	0
96	20240109	172300	369503490	18600	18600	18600	18600	0
97	20240109	172200	369503490	18600	18600	18600	18600	0
98	20240109	172100	369503490	18600	18600	18600	18600	0
99	20240109	172000	369503490	18600	18600	18600	18600	0
100	20240109	171900	369503490	18600	18600	18600	18600	0
101	20240109	171800	369503490	18600	18600	18600	18600	0
102	20240109	171700	369503490	18600	18600	18600	18600	0
103	20240109	171600	369503490	18600	18600	18600	18600	0
104	20240109	171500	369503490	18600	18600	18600	18600	0
105	20240109	171400	369503490	18600	18600	18600	18600	0
106	20240109	171300	369503490	18600	18600	18600	18600	0
107	20240109	171200	369503490	18600	18600	18600	18600	0
108	20240109	171100	369503490	18600	18600	18600	18600	0
109	20240109	171000	369503490	18600	18600	18600	18600	0
110	20240109	170900	369503490	18600	18600	18600	18600	0
111	20240109	170800	369503490	18600	18600	18600	18600	0
112	20240109	170700	369503490	18600	18600	18600	18600	0
113	20240109	170600	369503490	18600	18600	18600	18600	0
114	20240109	170500	369503490	18600	18600	18600	18600	0
115	20240109	170400	369503490	18600	18600	18600	18600	0
116	20240109	170300	369503490	18600	18600	18600	18600	0
117	20240109	170200	369503490	18600	18600	18600	18600	0
118	20240109	170100	369503490	18600	18600	18600	18600	0
119	20240109	170000	369503490	18600	18600	18600	18600	0
120	20240109	165900	369503490	18600	18600	18600	18600	0
121	20240109	165800	369503490	18600	18600	18600	18600	0
122	20240109	165700	369503490	18600	18600	18600	18600	1090
123	20240109	165600	369503490	18600	18600	18600	18600	0
124	20240109	165500	369503490	18600	18600	18600	18600	0
125	20240109	165400	369503490	18600	18600	18600	18600	0
126	20240109	165300	369503490	18600	18600	18600	18600	0
127	20240109	165200	369503490	18600	18600	18600	18600	0
128	20240109	165100	369503490	18600	18600	18600	18600	0
129	20240109	165000	369503490	18600	18600	18600	18600	0
130	20240109	164900	369503490	18600	18600	18600	18600	0
131	20240109	164800	369503490	18600	18600	18600	18600	0
132	20240109	164700	369503490	18600	18600	18600	18600	0
133	20240109	164600	369503490	18600	18600	18600	18600	0
134	20240109	164500	369503490	18600	18600	18600	18600	0
135	20240109	164400	369503490	18600	18600	18600	18600	0
136	20240109	164300	369503490	18600	18600	18600	18600	0
137	20240109	164200	369503490	18600	18600	18600	18600	0
138	20240109	164100	369503490	18600	18600	18600	18600	0
139	20240109	164000	369503490	18600	18600	18600	18600	0
140	20240109	163900	369503490	18600	18600	18600	18600	0
141	20240109	163800	369503490	18600	18600	18600	18600	0
142	20240109	163700	369503490	18600	18600	18600	18600	0
143	20240109	163600	369503490	18600	18600	18600	18600	0
144	20240109	163500	369503490	18600	18600	18600	18600	0
145	20240109	163400	369503490	18600	18600	18600	18600	0
146	20240109	163300	369503490	18600	18600	18600	18600	0
147	20240109	163200	369503490	18600	18600	18600	18600	0
148	20240109	163100	369503490	18600	18600	18600	18600	0
149	20240109	163000	369503490	18600	18600	18600	18600	0
150	20240109	162900	369503490	18600	18600	18600	18600	0
151	20240109	162800	369503490	18600	18600	18600	18600	0
152	20240109	162700	369503490	18600	18600	18600	18600	1090
153	20240109	162600	369503490	18600	18600	18600	18600	0
154	20240109	162500	369503490	18600	18600	18600	18600	0
155	20240109	162400	369503490	18600	18600	18600	18600	0
156	20240109	162300	369503490	18600	18600	18600	18600	0
157	20240109	162200	369503490	18600	18600	18600	18600	0
158	20240109	162100	369503490	18600	18600	18600	18600	0
159	20240109	162000	369503490	18600	18600	18600	18600	0
160	20240109	161900	369503490	18600	18600	18600	18600	0
161	20240109	161800	369503490	18600	18600	18600	18600	0
162	20240109	161700	369503490	18600	18600	18600	18600	0
163	20240109	161600	369503490	18600	18600	18600	18600	0
164	20240109	161500	369503490	18600	18600	18600	18600	0
165	20240109	161400	369503490	18600	18600	18600	18600	0
166	20240109	161300	369503490	18600	18600	18600	18600	0
167	20240109	161200	369503490	18600	18600	18600	18600	0
168	20240109	161100	369503490	18600	18600	18600	18600	0
169	20240109	161000	369503490	18600	18600	18600	18600	0
170	20240109	160900	369503490	18600	18600	18600	18600	0
171	20240109	160800	369503490	18600	18600	18600	18600	0
172	20240109	160700	369503490	18600	18600	18600	18600	0
173	20240109	160600	369503490	18600	18600	18600	18600	0
174	20240109	160500	369503490	18600	18600	18600	18600	0
175	20240109	160400	369503490	18600	18600	18600	18600	0
176	20240109	160300	369503490	18600	18600	18600	18600	0
177	20240109	160200	369503490	18600	18600	18600	18600	0
178	20240109	160100	369503490	18600	18600	18600	18600	0
179	20240109	160000	369503490	18600	18600	18600	18600	0
180	20240109	155900	369503490	18600	18600	18600	18600	0
181	20240109	155800	369503490	18600	18600	18600	18600	0
182	20240109	155700	369503490	18600	18600	18600	18600	1090
183	20240109	155600	369503490	18600	18600	18600	18600	0
184	20240109	155500	369503490	18600	18600	18600	18600	0
185	20240109	155400	369503490	18600	18600	18600	18600	0
186	20240109	155300	369503490	18600	18600	18600	18600	0
187	20240109	155200	369503490	18600	18600	18600	18600	0
188	20240109	155100	369503490	18600	18600	18600	18600	0
189	20240109	155000	369503490	18600	18600	18600	18600	0
190	20240109	154900	369503490	18600	18600	18600	18600	0
191	20240109	154800	369503490	18600	18600	18600	18600	0
192	20240109	154700	369503490	18600	18600	18600	18600	0
193	20240109	154600	369503490	18600	18600	18600	18600	0
194	20240109	154500	369503490	18600	18600	18600	18600	0
195	20240109	154400	369503490	18600	18600	18600	18600	0
196	20240109	154300	369503490	18600	18600	18600	18600	0
197	20240109	154200	369503490	18600	18600	18600	18600	0
198	20240109	154100	369503490	18600	18600	18600	18600	0
199	20240109	154000	369503490	18600	18600	18600	18600	0
200	20240109	153900	369503490	18600	18600	18600	18600	0
201	20240109	153800	369503490	18600	18600	18600	18600	0
202	20240109	153700	369503490	18600	18600	18600	18600	0
203	20240109	153600	369503490	18600	18600	18600	18600	0
204	20240109	153500	369503490	18600	18600	18600	18600	0
205	20240109	153400	369503490	18600	18600	18600	18600	0
206	20240109	153300	369503490	18600	18600	18600	18600	0
207	20240109	153200	369503490	18600	18600	18600	18600	0
208	20240109	153100	369503490	18600	18600	18600	18600	0
209	20240109	153000	369503490	18600	18600	18600	18600	1090
210	20240109	152900	349229490	18570	18570	18570	18570	0
211	20240109	152800	349229490	18570	18570	18570	18570	0
212	20240109	152700	349229490	18570	18570	18570	18570	0
213	20240109	152600	349229490	18570	18570	18570	18570	0
214	20240109	152500	349229490	18570	18570	18570	18570	0
215	20240109	152400	349229490	18570	18570	18570	18570	0
216	20240109	152300	349229490	18570	18570	18570	18570	0
217	20240109	152200	349229490	18570	18570	18570	18570	0
218	20240109	152100	349229490	18570	18570	18570	18570	0
219	20240109	152000	349229490	18570	18570	18570	18570	0
220	20240109	151900	349229490	18570	18470	18570	18460	128
221	20240109	151800	346859080	18460	18460	18480	18460	65
222	20240109	151700	345658780	18460	18490	18490	18460	5
223	20240109	151600	345566450	18460	18520	18520	18460	804
224	20240109	151500	330707250	18490	18500	18500	18490	28
225	20240109	151400	330189490	18490	18500	18500	18490	42
226	20240109	151300	329412890	18490	18500	18500	18490	14
227	20240109	151200	329153900	18500	18510	18510	18500	13
228	20240109	151100	328913280	18510	18520	18520	18510	392
229	20240109	151000	321653450	18520	18520	18520	18520	1
230	20240109	150900	321634930	18520	18520	18520	18520	2
231	20240109	150800	321597890	18520	18520	18520	18520	2
232	20240109	150700	321560850	18520	18520	18520	18520	2
233	20240109	150600	321523810	18520	18530	18530	18520	13
234	20240109	150500	321282930	18520	18520	18520	18520	2
235	20240109	150400	321245890	18520	18520	18520	18520	1
236	20240109	150300	321227370	18520	18520	18530	18520	383
237	20240109	150200	314134160	18530	18530	18530	18530	26
238	20240109	150100	313652380	18520	18530	18550	18520	9
239	20240109	150000	313485600	18520	18520	18520	18520	1
240	20240109	145900	313467080	18520	18530	18530	18520	8
241	20240109	145800	313318850	18520	18540	18550	18520	71
242	20240109	145700	312001840	18520	18530	18530	18520	81
243	20240109	145600	310501070	18530	18530	18530	18530	1
244	20240109	145500	310482540	18520	18520	18520	18520	2
245	20240109	145400	310445500	18520	18520	18520	18520	1
246	20240109	145300	310426980	18520	18520	18520	18520	32
247	20240109	145200	309834340	18520	18520	18520	18520	1
248	20240109	145100	309815820	18520	18520	18520	18520	18
249	20240109	145000	309482460	18520	18520	18520	18520	1
250	20240109	144900	309463940	18520	18520	18520	18520	15
251	20240109	144800	309186140	18520	18520	18520	18520	1
252	20240109	144700	309167620	18520	18520	18520	18520	2
253	20240109	144600	309130580	18520	18520	18520	18520	1
254	20240109	144500	309112060	18520	18520	18540	18520	26
255	20240109	144400	308630390	18520	18520	18520	18520	1
256	20240109	144300	308611870	18520	18520	18520	18520	2
257	20240109	144200	308574830	18520	18520	18520	18520	1
258	20240109	144100	308556310	18520	18520	18520	18520	2
259	20240109	144000	308519270	18520	18520	18520	18520	2
260	20240109	143900	308482230	18520	18520	18520	18520	16
261	20240109	143800	308185910	18520	18520	18520	18520	1
262	20240109	143700	308167390	18520	18520	18520	18520	2
263	20240109	143600	308130350	18490	18490	18490	18490	1
264	20240109	143500	308111860	18490	18490	18490	18490	2
265	20240109	143400	308074880	18490	18490	18490	18490	2
266	20240109	143300	308037900	18490	18490	18500	18490	152
267	20240109	143200	305225920	18500	18500	18500	18500	3
268	20240109	143100	305170420	18500	18500	18500	18500	4
269	20240109	143000	305096420	18500	18500	18500	18500	1
270	20240109	142900	305077920	18500	18510	18510	18500	115
271	20240109	142800	302950240	18560	18560	18560	18560	0
272	20240109	142700	302950240	18560	18560	18560	18560	20
273	20240109	142600	302579040	18500	18500	18500	18500	0
274	20240109	142500	302579040	18500	18560	18560	18500	51
275	20240109	142400	301635480	18490	18490	18490	18490	50
276	20240109	142300	300710980	18490	18500	18500	18490	65
277	20240109	142200	299509030	18480	18480	18480	18480	0
278	20240109	142100	299509030	18480	18490	18490	18480	50
279	20240109	142000	298585010	18480	18480	18480	18480	0
280	20240109	141900	298585010	18480	18490	18490	18480	50
281	20240109	141800	297660950	18560	18490	18560	18490	14
282	20240109	141700	297402020	18490	18490	18490	18490	51
283	20240109	141600	296459030	18560	18480	18560	18480	125
284	20240109	141500	294148950	18560	18560	18560	18560	1
285	20240109	141400	294130390	18480	18480	18480	18480	0
286	20240109	141300	294130390	18480	18490	18490	18480	26
287	20240109	141200	293649900	18480	18490	18490	18480	45
288	20240109	141100	292818230	18490	18490	18490	18490	0
289	20240109	141000	292818230	18490	18490	18490	18490	0
290	20240109	140900	292818230	18490	18490	18490	18490	163
291	20240109	140800	289804360	18490	18500	18500	18490	6
292	20240109	140700	289693400	18530	18530	18530	18530	0
293	20240109	140600	289693400	18530	18530	18530	18530	1
294	20240109	140500	289674870	18520	18490	18520	18490	306
295	20240109	140400	284007960	18490	18520	18520	18490	63
296	20240109	140300	282843060	18490	18490	18490	18490	51
297	20240109	140200	281900070	18520	18500	18520	18490	261
298	20240109	140100	277071880	18500	18600	18600	18500	1727
299	20240109	140000	245048000	18560	18560	18560	18560	293
300	20240109	135900	239609920	18560	18560	18560	18560	0
301	20240109	135800	239609920	18560	18560	18560	18560	51
302	20240109	135700	238663360	18560	18560	18560	18560	50
303	20240109	135600	237735360	18560	18560	18560	18560	64
304	20240109	135500	236547520	18560	18560	18560	18560	20
305	20240109	135400	236176320	18560	18560	18560	18560	107
306	20240109	135300	234190400	18560	18560	18560	18560	0
307	20240109	135200	234190400	18560	18560	18560	18560	51
308	20240109	135100	233243840	18560	18560	18560	18560	50
309	20240109	135000	232315840	18560	18560	18560	18560	15
310	20240109	134900	232037440	18560	18560	18560	18560	50
311	20240109	134800	231109440	18560	18560	18560	18560	51
312	20240109	134700	230162880	18560	18560	18560	18560	0
313	20240109	134600	230162880	18560	18560	18560	18560	50
314	20240109	134500	229234880	18560	18560	18560	18560	100
315	20240109	134400	227378880	18560	18600	18600	18560	35
316	20240109	134300	226729240	18560	18550	18560	18550	51
317	20240109	134200	225783180	18550	18550	18550	18550	0
318	20240109	134100	225783180	18550	18550	18550	18550	50
319	20240109	134000	224855680	18550	18550	18550	18550	0
320	20240109	133900	224855680	18550	18550	18550	18550	51
321	20240109	133800	223909630	18550	18550	18550	18550	0
322	20240109	133700	223909630	18550	18560	18560	18550	115
323	20240109	133600	221776270	18560	18560	18560	18560	51
324	20240109	133500	220829710	18610	18560	18610	18550	53
325	20240109	133400	219846170	18560	18560	18560	18560	8
326	20240109	133300	219697690	18560	18560	18560	18560	100
327	20240109	133200	217841690	18560	18560	18560	18560	14
328	20240109	133100	217581850	18560	18560	18560	18560	450
329	20240109	133000	209229850	18560	18560	18560	18560	250
330	20240109	132900	204589850	18560	18570	18570	18560	53
331	20240109	132800	203605800	18570	18630	18630	18570	108
332	20240109	132700	201594300	18570	18570	18570	18570	100
333	20240109	132600	199737300	18570	18570	18570	18570	0
334	20240109	132500	199737300	18570	18570	18570	18570	59
335	20240109	132400	198641670	18570	18590	18590	18570	1102
336	20240109	132300	178166750	18590	18590	18590	18590	0
337	20240109	132200	178166750	18590	18590	18590	18590	124
338	20240109	132100	175861590	18590	18590	18590	18590	0
339	20240109	132000	175861590	18590	18590	18590	18590	74
340	20240109	131900	174485930	18590	18590	18590	18590	13
341	20240109	131800	174244260	18590	18590	18590	18590	0
342	20240109	131700	174244260	18590	18590	18590	18590	3
343	20240109	131600	174188490	18590	18590	18590	18590	50
344	20240109	131500	173258990	18590	18590	18590	18590	0
345	20240109	131400	173258990	18590	18590	18590	18590	11
346	20240109	131300	173054500	18590	18590	18590	18590	15
347	20240109	131200	172775650	18630	18630	18630	18630	0
348	20240109	131100	172775650	18630	18630	18630	18630	0
349	20240109	131000	172775650	18630	18630	18630	18630	0
350	20240109	130900	172775650	18630	18630	18630	18630	20
351	20240109	130800	172403050	18590	18590	18590	18590	516
352	20240109	130700	162810610	18590	18590	18590	18590	0
353	20240109	130600	162810610	18590	18600	18600	18590	35
354	20240109	130500	162159760	18600	18600	18600	18600	16
355	20240109	130400	161862160	18630	18630	18630	18630	0
356	20240109	130300	161862160	18630	18630	18630	18630	10
357	20240109	130200	161675860	18590	18590	18590	18590	0
358	20240109	130100	161675860	18590	18590	18590	18590	0
359	20240109	130000	161675860	18590	18590	18590	18590	0
360	20240109	125900	161675860	18590	18590	18590	18590	13
361	20240109	125800	161434190	18590	18590	18590	18590	0
362	20240109	125700	161434190	18590	18590	18590	18590	3
363	20240109	125600	161378420	18590	18590	18590	18590	0
364	20240109	125500	161378420	18590	18590	18590	18590	0
365	20240109	125400	161378420	18590	18590	18590	18590	5
366	20240109	125300	161285470	18580	18580	18580	18580	14
367	20240109	125200	161025350	18630	18630	18630	18630	1
368	20240109	125100	161006720	18580	18590	18590	18580	1355
369	20240109	125000	135825870	18590	18590	18590	18590	0
370	20240109	124900	135825870	18590	18590	18590	18590	0
371	20240109	124800	135825870	18590	18590	18590	18590	0
372	20240109	124700	135825870	18590	18590	18590	18590	13
373	20240109	124600	135584200	18590	18610	18610	18590	102
374	20240109	124500	133687960	18630	18630	18630	18630	0
375	20240109	124400	133687960	18630	18630	18630	18630	0
376	20240109	124300	133687960	18630	18630	18630	18630	0
377	20240109	124200	133687960	18630	18630	18630	18630	0
378	20240109	124100	133687960	18630	18630	18630	18630	0
379	20240109	124000	133687960	18630	18600	18630	18600	51
380	20240109	123900	132739330	18600	18600	18600	18600	15
381	20240109	123800	132460330	18600	18600	18600	18600	0
382	20240109	123700	132460330	18600	18600	18600	18600	0
383	20240109	123600	132460330	18600	18600	18600	18600	0
384	20240109	123500	132460330	18600	18600	18600	18600	0
385	20240109	123400	132460330	18600	18600	18600	18600	0
386	20240109	123300	132460330	18600	18600	18600	18600	13
387	20240109	123200	132218530	18640	18640	18640	18640	0
388	20240109	123100	132218530	18640	18640	18640	18640	1
389	20240109	123000	132199890	18640	18640	18640	18640	40
390	20240109	122900	131454290	18640	18640	18640	18640	0
391	20240109	122800	131454290	18640	18640	18640	18640	2
392	20240109	122700	131417010	18590	18590	18590	18590	0
393	20240109	122600	131417010	18590	18590	18590	18590	15
394	20240109	122500	131138160	18590	18590	18590	18590	0
395	20240109	122400	131138160	18590	18590	18590	18590	0
396	20240109	122300	131138160	18590	18590	18590	18590	0
397	20240109	122200	131138160	18590	18590	18590	18590	0
398	20240109	122100	131138160	18590	18590	18590	18590	30
399	20240109	122000	130580460	18590	18590	18590	18590	34
400	20240109	121900	129948400	18600	18600	18600	18600	0
401	20240109	121800	129948400	18600	18600	18600	18600	6
402	20240109	121700	129836800	18610	18640	18640	18610	8
403	20240109	121600	129687830	18640	18640	18640	18640	1
404	20240109	121500	129669190	18590	18590	18590	18590	0
405	20240109	121400	129669190	18590	18590	18590	18590	3
406	20240109	121300	129613420	18580	18580	18580	18580	0
407	20240109	121200	129613420	18580	18580	18580	18580	0
408	20240109	121100	129613420	18580	18580	18580	18580	15
409	20240109	121000	129334720	18580	18580	18580	18580	0
410	20240109	120900	129334720	18580	18580	18580	18580	0
411	20240109	120800	129334720	18580	18580	18580	18580	0
412	20240109	120700	129334720	18580	18580	18580	18580	0
413	20240109	120600	129334720	18580	18580	18580	18580	0
414	20240109	120500	129334720	18580	18580	18580	18580	0
415	20240109	120400	129334720	18580	18590	18590	18580	15
416	20240109	120300	129055990	18590	18590	18590	18590	5
417	20240109	120200	128963040	18580	18580	18580	18580	0
418	20240109	120100	128963040	18580	18580	18580	18580	0
419	20240109	120000	128963040	18580	18580	18580	18580	0
420	20240109	115900	128963040	18580	18590	18590	18580	13
421	20240109	115800	128721490	18580	18580	18580	18580	0
422	20240109	115700	128721490	18580	18580	18580	18580	0
423	20240109	115600	128721490	18580	18580	18580	18580	0
424	20240109	115500	128721490	18580	18580	18580	18580	0
425	20240109	115400	128721490	18580	18580	18580	18580	0
426	20240109	115300	128721490	18580	18580	18580	18580	14
427	20240109	115200	128461370	18580	18580	18580	18580	7
428	20240109	115100	128331310	18580	18580	18580	18580	0
429	20240109	115000	128331310	18580	18590	18590	18580	14
430	20240109	114900	128071180	18580	18580	18580	18580	0
431	20240109	114800	128071180	18580	18580	18580	18580	0
432	20240109	114700	128071180	18580	18580	18580	18580	1173
433	20240109	114600	106276840	18580	18590	18590	18580	15
434	20240109	114500	105998100	18580	18580	18580	18580	0
435	20240109	114400	105998100	18580	18580	18580	18580	0
436	20240109	114300	105998100	18580	18580	18580	18580	0
437	20240109	114200	105998100	18580	18580	18580	18580	0
438	20240109	114100	105998100	18580	18580	18580	18580	0
439	20240109	114000	105998100	18580	18590	18590	18580	26
440	20240109	113900	105514800	18590	18590	18590	18590	74
441	20240109	113800	104139140	18600	18600	18600	18600	1
442	20240109	113700	104120540	18590	18590	18590	18590	5
443	20240109	113600	104027590	18640	18580	18640	18580	31
444	20240109	113500	103451550	18640	18640	18640	18640	0
445	20240109	113400	103451550	18640	18580	18640	18580	17
446	20240109	113300	103135510	18580	18580	18580	18580	0
447	20240109	113200	103135510	18580	18580	18580	18580	0
448	20240109	113100	103135510	18580	18580	18580	18580	0
449	20240109	113000	103135510	18580	18580	18580	18580	15
450	20240109	112900	102856810	18580	18580	18580	18580	13
451	20240109	112800	102615270	18640	18640	18640	18640	0
452	20240109	112700	102615270	18640	18620	18640	18620	221
453	20240109	112600	98500230	18580	18620	18620	18580	371
454	20240109	112500	91595090	18620	18620	18620	18620	207
455	20240109	112400	87740750	18620	18620	18620	18620	0
456	20240109	112300	87740750	18620	18620	18620	18620	0
457	20240109	112200	87740750	18620	18620	18620	18620	247
458	20240109	112100	83141610	18620	18620	18620	18620	53
459	20240109	112000	82154750	18620	18620	18620	18620	0
460	20240109	111900	82154750	18620	18620	18620	18620	0
461	20240109	111800	82154750	18620	18620	18620	18620	0
462	20240109	111700	82154750	18620	18620	18620	18620	1
463	20240109	111600	82136130	18620	18620	18620	18620	1
464	20240109	111500	82117510	18590	18590	18590	18590	102
465	20240109	111400	80221330	18600	18600	18600	18600	214
466	20240109	111300	76240930	18600	18600	18600	18600	0
467	20240109	111200	76240930	18600	18600	18600	18600	0
468	20240109	111100	76240930	18600	18600	18600	18600	1
469	20240109	111000	76222330	18590	18590	18590	18590	0
470	20240109	110900	76222330	18590	18590	18590	18590	0
471	20240109	110800	76222330	18590	18590	18590	18590	20
472	20240109	110700	75850530	18600	18600	18600	18600	6
473	20240109	110600	75738930	18600	18600	18600	18600	5
474	20240109	110500	75645930	18600	18600	18600	18600	0
475	20240109	110400	75645930	18600	18600	18600	18600	0
476	20240109	110300	75645930	18600	18600	18600	18600	0
477	20240109	110200	75645930	18600	18600	18600	18600	0
478	20240109	110100	75645930	18600	18600	18600	18600	0
479	20240109	110000	75645930	18600	18600	18600	18600	0
480	20240109	105900	75645930	18600	18600	18600	18600	0
481	20240109	105800	75645930	18600	18600	18600	18600	0
482	20240109	105700	75645930	18600	18600	18600	18600	0
483	20240109	105600	75645930	18600	18600	18600	18600	15
484	20240109	105500	75366930	18600	18600	18600	18600	1
485	20240109	105400	75348330	18620	18620	18620	18620	0
486	20240109	105300	75348330	18620	18620	18620	18620	1
487	20240109	105200	75329710	18630	18630	18630	18630	0
488	20240109	105100	75329710	18630	18630	18630	18630	1
489	20240109	105000	75311080	18630	18630	18630	18630	0
490	20240109	104900	75311080	18630	18630	18630	18630	0
491	20240109	104800	75311080	18630	18630	18630	18630	0
492	20240109	104700	75311080	18630	18630	18630	18630	0
493	20240109	104600	75311080	18630	18630	18630	18630	36
494	20240109	104500	74640400	18610	18610	18610	18610	16
495	20240109	104400	74342640	18610	18610	18610	18610	0
496	20240109	104300	74342640	18610	18610	18610	18610	0
497	20240109	104200	74342640	18610	18610	18610	18610	0
498	20240109	104100	74342640	18610	18610	18610	18610	0
499	20240109	104000	74342640	18610	18610	18610	18610	0
500	20240109	103900	74342640	18610	18590	18610	18590	64
501	20240109	103800	73152860	18580	18580	18580	18580	0
502	20240109	103700	73152860	18580	18580	18580	18580	2
503	20240109	103600	73115700	18590	18590	18590	18590	2
504	20240109	103500	73078520	18590	18590	18590	18590	85
505	20240109	103400	71498370	18590	18590	18590	18590	15
506	20240109	103300	71219520	18630	18630	18630	18630	0
507	20240109	103200	71219520	18630	18630	18630	18630	0
508	20240109	103100	71219520	18630	18630	18630	18630	0
509	20240109	103000	71219520	18630	18630	18630	18630	0
510	20240109	102900	71219520	18630	18630	18630	18630	0
511	20240109	102800	71219520	18630	18630	18630	18630	7
512	20240109	102700	71089110	18630	18630	18630	18630	0
513	20240109	102600	71089110	18630	18630	18630	18630	0
514	20240109	102500	71089110	18630	18630	18630	18630	0
515	20240109	102400	71089110	18630	18630	18630	18630	1
516	20240109	102300	71070480	18630	18630	18630	18630	0
517	20240109	102200	71070480	18630	18630	18630	18630	0
518	20240109	102100	71070480	18630	18630	18630	18630	0
519	20240109	102000	71070480	18630	18630	18630	18630	0
520	20240109	101900	71070480	18630	18630	18630	18630	0
521	20240109	101800	71070480	18630	18630	18630	18630	0
522	20240109	101700	71070480	18630	18630	18630	18630	1
523	20240109	101600	71051850	18570	18570	18570	18570	0
524	20240109	101500	71051850	18570	18580	18580	18570	26
525	20240109	101400	70569020	18630	18630	18630	18630	0
526	20240109	101300	70569020	18630	18630	18630	18630	0
527	20240109	101200	70569020	18630	18630	18630	18630	1
528	20240109	101100	70550390	18630	18630	18630	18630	1
529	20240109	101000	70531760	18560	18560	18560	18560	0
530	20240109	100900	70531760	18560	18570	18570	18560	50
531	20240109	100800	69603700	18560	18560	18560	18560	0
532	20240109	100700	69603700	18560	18560	18560	18560	0
533	20240109	100600	69603700	18560	18560	18560	18560	1
534	20240109	100500	69585140	18640	18640	18640	18640	0
535	20240109	100400	69585140	18640	18560	18640	18560	41
536	20240109	100300	68824100	18640	18640	18640	18640	0
537	20240109	100200	68824100	18640	18560	18640	18560	6
538	20240109	100100	68712660	18650	18650	18650	18650	0
539	20240109	100000	68712660	18650	18650	18650	18650	0
540	20240109	095900	68712660	18650	18650	18650	18650	0
541	20240109	095800	68712660	18650	18640	18650	18550	489
542	20240109	095700	59620440	18640	18640	18640	18640	0
543	20240109	095600	59620440	18640	18640	18640	18640	0
544	20240109	095500	59620440	18640	18640	18640	18640	0
545	20240109	095400	59620440	18640	18640	18640	18640	0
546	20240109	095300	59620440	18640	18640	18640	18640	1
547	20240109	095200	59601800	18650	18650	18650	18650	0
548	20240109	095100	59601800	18650	18650	18650	18650	0
549	20240109	095000	59601800	18650	18650	18650	18650	0
550	20240109	094900	59601800	18650	18650	18650	18650	1
551	20240109	094800	59583150	18560	18630	18640	18560	1428
552	20240109	094700	33036640	18620	18620	18620	18620	0
553	20240109	094600	33036640	18620	18620	18620	18620	5
554	20240109	094500	32943540	18620	18620	18620	18620	0
555	20240109	094400	32943540	18620	18620	18620	18620	0
556	20240109	094300	32943540	18620	18620	18620	18620	2
557	20240109	094200	32906300	18630	18630	18630	18630	0
558	20240109	094100	32906300	18630	18630	18630	18630	1
559	20240109	094000	32887670	18560	18580	18580	18560	373
560	20240109	093900	25962900	18650	18650	18650	18650	0
561	20240109	093800	25962900	18650	18650	18650	18650	0
562	20240109	093700	25962900	18650	18650	18650	18650	13
563	20240109	093600	25720450	18660	18660	18660	18660	2
564	20240109	093500	25683130	18580	18660	18660	18580	8
565	20240109	093400	25534410	18570	18570	18570	18570	0
566	20240109	093300	25534410	18570	18600	18600	18570	88
567	20240109	093200	23899600	18660	18660	18660	18660	1
568	20240109	093100	23880940	18580	18580	18580	18580	0
569	20240109	093000	23880940	18580	18580	18580	18580	0
570	20240109	092900	23880940	18580	18580	18580	18580	0
571	20240109	092800	23880940	18580	18580	18580	18580	0
572	20240109	092700	23880940	18580	18580	18580	18580	110
573	20240109	092600	21837140	18580	18580	18580	18580	10
574	20240109	092500	21651340	18560	18560	18560	18560	0
575	20240109	092400	21651340	18560	18560	18560	18560	0
576	20240109	092300	21651340	18560	18560	18560	18560	0
577	20240109	092200	21651340	18560	18560	18560	18560	3
578	20240109	092100	21595660	18690	18690	18690	18690	0
579	20240109	092000	21595660	18690	18690	18690	18690	0
580	20240109	091900	21595660	18690	18690	18690	18690	0
581	20240109	091800	21595660	18690	18690	18690	18690	1
582	20240109	091700	21576970	18540	18540	18540	18540	1
583	20240109	091600	21558430	18540	18540	18540	18540	9
584	20240109	091500	21391570	18540	18570	18570	18540	101
585	20240109	091400	19517550	18700	18700	18700	18700	0
586	20240109	091300	19517550	18700	18700	18700	18700	0
587	20240109	091200	19517550	18700	18700	18700	18700	1
588	20240109	091100	19498850	18690	18590	18690	18590	11
589	20240109	091000	19293360	18540	18650	18650	18500	226
590	20240109	090900	15099960	18700	18700	18700	18700	10
591	20240109	090800	14912960	18640	18640	18640	18640	0
592	20240109	090700	14912960	18640	18640	18640	18640	0
593	20240109	090600	14912960	18640	18640	18640	18640	1
594	20240109	090500	14894320	18640	18640	18640	18640	0
595	20240109	090400	14894320	18640	18640	18640	18640	0
596	20240109	090300	14894320	18640	18640	18640	18640	0
597	20240109	090200	14894320	18640	18640	18640	18640	0
598	20240109	090100	14894320	18640	18690	18690	18640	663
599	20240109	090000	2505800	18700	18700	18700	18700	134