KissMeData/260970/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	205700	132627700	19000	19000	19000	19000	551
3	20240111	205600	132627700	19000	19000	19000	19000	0
4	20240111	205500	132627700	19000	19000	19000	19000	0
5	20240111	205400	132627700	19000	19000	19000	19000	0
6	20240111	205300	132627700	19000	19000	19000	19000	0
7	20240111	205200	132627700	19000	19000	19000	19000	0
8	20240111	205100	132627700	19000	19000	19000	19000	0
9	20240111	205000	132627700	19000	19000	19000	19000	0
10	20240111	204900	132627700	19000	19000	19000	19000	0
11	20240111	204800	132627700	19000	19000	19000	19000	0
12	20240111	204700	132627700	19000	19000	19000	19000	0
13	20240111	204600	132627700	19000	19000	19000	19000	0
14	20240111	204500	132627700	19000	19000	19000	19000	0
15	20240111	204400	132627700	19000	19000	19000	19000	0
16	20240111	204300	132627700	19000	19000	19000	19000	0
17	20240111	204200	132627700	19000	19000	19000	19000	0
18	20240111	204100	132627700	19000	19000	19000	19000	0
19	20240111	204000	132627700	19000	19000	19000	19000	0
20	20240111	203900	132627700	19000	19000	19000	19000	0
21	20240111	203800	132627700	19000	19000	19000	19000	0
22	20240111	203700	132627700	19000	19000	19000	19000	0
23	20240111	203600	132627700	19000	19000	19000	19000	0
24	20240111	203500	132627700	19000	19000	19000	19000	0
25	20240111	203400	132627700	19000	19000	19000	19000	0
26	20240111	203300	132627700	19000	19000	19000	19000	0
27	20240111	203200	132627700	19000	19000	19000	19000	0
28	20240111	203100	132627700	19000	19000	19000	19000	0
29	20240111	203000	132627700	19000	19000	19000	19000	0
30	20240111	202900	132627700	19000	19000	19000	19000	0
31	20240111	202800	132627700	19000	19000	19000	19000	0
32	20240111	202700	132627700	19000	19000	19000	19000	551
33	20240111	202600	132627700	19000	19000	19000	19000	0
34	20240111	202500	132627700	19000	19000	19000	19000	0
35	20240111	202400	132627700	19000	19000	19000	19000	0
36	20240111	202300	132627700	19000	19000	19000	19000	0
37	20240111	202200	132627700	19000	19000	19000	19000	0
38	20240111	202100	132627700	19000	19000	19000	19000	0
39	20240111	202000	132627700	19000	19000	19000	19000	0
40	20240111	201900	132627700	19000	19000	19000	19000	0
41	20240111	201800	132627700	19000	19000	19000	19000	0
42	20240111	201700	132627700	19000	19000	19000	19000	0
43	20240111	201600	132627700	19000	19000	19000	19000	0
44	20240111	201500	132627700	19000	19000	19000	19000	0
45	20240111	201400	132627700	19000	19000	19000	19000	0
46	20240111	201300	132627700	19000	19000	19000	19000	0
47	20240111	201200	132627700	19000	19000	19000	19000	0
48	20240111	201100	132627700	19000	19000	19000	19000	0
49	20240111	201000	132627700	19000	19000	19000	19000	0
50	20240111	200900	132627700	19000	19000	19000	19000	0
51	20240111	200800	132627700	19000	19000	19000	19000	0
52	20240111	200700	132627700	19000	19000	19000	19000	0
53	20240111	200600	132627700	19000	19000	19000	19000	0
54	20240111	200500	132627700	19000	19000	19000	19000	0
55	20240111	200400	132627700	19000	19000	19000	19000	0
56	20240111	200300	132627700	19000	19000	19000	19000	0
57	20240111	200200	132627700	19000	19000	19000	19000	0
58	20240111	200100	132627700	19000	19000	19000	19000	0
59	20240111	200000	132627700	19000	19000	19000	19000	0
60	20240111	195900	132627700	19000	19000	19000	19000	0
61	20240111	195800	132627700	19000	19000	19000	19000	0
62	20240111	195700	132627700	19000	19000	19000	19000	551
63	20240111	195600	132627700	19000	19000	19000	19000	0
64	20240111	195500	132627700	19000	19000	19000	19000	0
65	20240111	195400	132627700	19000	19000	19000	19000	0
66	20240111	195300	132627700	19000	19000	19000	19000	0
67	20240111	195200	132627700	19000	19000	19000	19000	0
68	20240111	195100	132627700	19000	19000	19000	19000	0
69	20240111	195000	132627700	19000	19000	19000	19000	0
70	20240111	194900	132627700	19000	19000	19000	19000	0
71	20240111	194800	132627700	19000	19000	19000	19000	0
72	20240111	194700	132627700	19000	19000	19000	19000	0
73	20240111	194600	132627700	19000	19000	19000	19000	0
74	20240111	194500	132627700	19000	19000	19000	19000	0
75	20240111	194400	132627700	19000	19000	19000	19000	0
76	20240111	194300	132627700	19000	19000	19000	19000	0
77	20240111	194200	132627700	19000	19000	19000	19000	0
78	20240111	194100	132627700	19000	19000	19000	19000	0
79	20240111	194000	132627700	19000	19000	19000	19000	0
80	20240111	193900	132627700	19000	19000	19000	19000	0
81	20240111	193800	132627700	19000	19000	19000	19000	0
82	20240111	193700	132627700	19000	19000	19000	19000	0
83	20240111	193600	132627700	19000	19000	19000	19000	0
84	20240111	193500	132627700	19000	19000	19000	19000	0
85	20240111	193400	132627700	19000	19000	19000	19000	0
86	20240111	193300	132627700	19000	19000	19000	19000	0
87	20240111	193200	132627700	19000	19000	19000	19000	0
88	20240111	193100	132627700	19000	19000	19000	19000	0
89	20240111	193000	132627700	19000	19000	19000	19000	0
90	20240111	192900	132627700	19000	19000	19000	19000	0
91	20240111	192800	132627700	19000	19000	19000	19000	0
92	20240111	192700	132627700	19000	19000	19000	19000	551
93	20240111	192600	132627700	19000	19000	19000	19000	0
94	20240111	192500	132627700	19000	19000	19000	19000	0
95	20240111	192400	132627700	19000	19000	19000	19000	0
96	20240111	192300	132627700	19000	19000	19000	19000	0
97	20240111	192200	132627700	19000	19000	19000	19000	0
98	20240111	192100	132627700	19000	19000	19000	19000	0
99	20240111	192000	132627700	19000	19000	19000	19000	0
100	20240111	191900	132627700	19000	19000	19000	19000	0
101	20240111	191800	132627700	19000	19000	19000	19000	0
102	20240111	191700	132627700	19000	19000	19000	19000	0
103	20240111	191600	132627700	19000	19000	19000	19000	0
104	20240111	191500	132627700	19000	19000	19000	19000	0
105	20240111	191400	132627700	19000	19000	19000	19000	0
106	20240111	191300	132627700	19000	19000	19000	19000	0
107	20240111	191200	132627700	19000	19000	19000	19000	0
108	20240111	191100	132627700	19000	19000	19000	19000	0
109	20240111	191000	132627700	19000	19000	19000	19000	0
110	20240111	190900	132627700	19000	19000	19000	19000	0
111	20240111	190800	132627700	19000	19000	19000	19000	0
112	20240111	190700	132627700	19000	19000	19000	19000	0
113	20240111	190600	132627700	19000	19000	19000	19000	0
114	20240111	190500	132627700	19000	19000	19000	19000	0
115	20240111	190400	132627700	19000	19000	19000	19000	0
116	20240111	190300	132627700	19000	19000	19000	19000	0
117	20240111	190200	132627700	19000	19000	19000	19000	0
118	20240111	190100	132627700	19000	19000	19000	19000	0
119	20240111	190000	132627700	19000	19000	19000	19000	0
120	20240111	185900	132627700	19000	19000	19000	19000	0
121	20240111	185800	132627700	19000	19000	19000	19000	0
122	20240111	185700	132627700	19000	19000	19000	19000	551
123	20240111	185600	132627700	19000	19000	19000	19000	0
124	20240111	185500	132627700	19000	19000	19000	19000	0
125	20240111	185400	132627700	19000	19000	19000	19000	0
126	20240111	185300	132627700	19000	19000	19000	19000	0
127	20240111	185200	132627700	19000	19000	19000	19000	0
128	20240111	185100	132627700	19000	19000	19000	19000	0
129	20240111	185000	132627700	19000	19000	19000	19000	0
130	20240111	184900	132627700	19000	19000	19000	19000	0
131	20240111	184800	132627700	19000	19000	19000	19000	0
132	20240111	184700	132627700	19000	19000	19000	19000	0
133	20240111	184600	132627700	19000	19000	19000	19000	0
134	20240111	184500	132627700	19000	19000	19000	19000	0
135	20240111	184400	132627700	19000	19000	19000	19000	0
136	20240111	184300	132627700	19000	19000	19000	19000	0
137	20240111	184200	132627700	19000	19000	19000	19000	0
138	20240111	184100	132627700	19000	19000	19000	19000	0
139	20240111	184000	132627700	19000	19000	19000	19000	0
140	20240111	183900	132627700	19000	19000	19000	19000	0
141	20240111	183800	132627700	19000	19000	19000	19000	0
142	20240111	183700	132627700	19000	19000	19000	19000	0
143	20240111	183600	132627700	19000	19000	19000	19000	0
144	20240111	183500	132627700	19000	19000	19000	19000	0
145	20240111	183400	132627700	19000	19000	19000	19000	0
146	20240111	183300	132627700	19000	19000	19000	19000	0
147	20240111	183200	132627700	19000	19000	19000	19000	0
148	20240111	183100	132627700	19000	19000	19000	19000	0
149	20240111	183000	132627700	19000	19000	19000	19000	0
150	20240111	182900	132627700	19000	19000	19000	19000	0
151	20240111	182800	132627700	19000	19000	19000	19000	0
152	20240111	182700	132627700	19000	19000	19000	19000	551
153	20240111	182600	132627700	19000	19000	19000	19000	0
154	20240111	182500	132627700	19000	19000	19000	19000	0
155	20240111	182400	132627700	19000	19000	19000	19000	0
156	20240111	182300	132627700	19000	19000	19000	19000	0
157	20240111	182200	132627700	19000	19000	19000	19000	0
158	20240111	182100	132627700	19000	19000	19000	19000	0
159	20240111	182000	132627700	19000	19000	19000	19000	0
160	20240111	181900	132627700	19000	19000	19000	19000	0
161	20240111	181800	132627700	19000	19000	19000	19000	0
162	20240111	181700	132627700	19000	19000	19000	19000	0
163	20240111	181600	132627700	19000	19000	19000	19000	0
164	20240111	181500	132627700	19000	19000	19000	19000	0
165	20240111	181400	132627700	19000	19000	19000	19000	0
166	20240111	181300	132627700	19000	19000	19000	19000	0
167	20240111	181200	132627700	19000	19000	19000	19000	0
168	20240111	181100	132627700	19000	19000	19000	19000	0
169	20240111	181000	132627700	19000	19000	19000	19000	0
170	20240111	180900	132627700	19000	19000	19000	19000	0
171	20240111	180800	132627700	19000	19000	19000	19000	0
172	20240111	180700	132627700	19000	19000	19000	19000	0
173	20240111	180600	132627700	19000	19000	19000	19000	0
174	20240111	180500	132627700	19000	19000	19000	19000	0
175	20240111	180400	132627700	19000	19000	19000	19000	0
176	20240111	180300	132627700	19000	19000	19000	19000	0
177	20240111	180200	132627700	19000	19000	19000	19000	0
178	20240111	180100	132627700	19000	19000	19000	19000	0
179	20240111	180000	132627700	19000	19000	19000	19000	0
180	20240111	175900	132627700	19000	19000	19000	19000	0
181	20240111	175800	132627700	19000	19000	19000	19000	0
182	20240111	175700	132627700	19000	19000	19000	19000	551
183	20240111	175600	132627700	19000	19000	19000	19000	0
184	20240111	175500	132627700	19000	19000	19000	19000	0
185	20240111	175400	132627700	19000	19000	19000	19000	0
186	20240111	175300	132627700	19000	19000	19000	19000	0
187	20240111	175200	132627700	19000	19000	19000	19000	0
188	20240111	175100	132627700	19000	19000	19000	19000	0
189	20240111	175000	132627700	19000	19000	19000	19000	0
190	20240111	174900	132627700	19000	19000	19000	19000	0
191	20240111	174800	132627700	19000	19000	19000	19000	0
192	20240111	174700	132627700	19000	19000	19000	19000	0
193	20240111	174600	132627700	19000	19000	19000	19000	0
194	20240111	174500	132627700	19000	19000	19000	19000	0
195	20240111	174400	132627700	19000	19000	19000	19000	0
196	20240111	174300	132627700	19000	19000	19000	19000	0
197	20240111	174200	132627700	19000	19000	19000	19000	0
198	20240111	174100	132627700	19000	19000	19000	19000	0
199	20240111	174000	132627700	19000	19000	19000	19000	0
200	20240111	173900	132627700	19000	19000	19000	19000	0
201	20240111	173800	132627700	19000	19000	19000	19000	0
202	20240111	173700	132627700	19000	19000	19000	19000	0
203	20240111	173600	132627700	19000	19000	19000	19000	0
204	20240111	173500	132627700	19000	19000	19000	19000	0
205	20240111	173400	132627700	19000	19000	19000	19000	0
206	20240111	173300	132627700	19000	19000	19000	19000	0
207	20240111	173200	132627700	19000	19000	19000	19000	0
208	20240111	173100	132627700	19000	19000	19000	19000	0
209	20240111	173000	132627700	19000	19000	19000	19000	0
210	20240111	172900	132627700	19000	19000	19000	19000	0
211	20240111	172800	132627700	19000	19000	19000	19000	0
212	20240111	172700	132627700	19000	19000	19000	19000	551
213	20240111	172600	132627700	19000	19000	19000	19000	0
214	20240111	172500	132627700	19000	19000	19000	19000	0
215	20240111	172400	132627700	19000	19000	19000	19000	0
216	20240111	172300	132627700	19000	19000	19000	19000	0
217	20240111	172200	132627700	19000	19000	19000	19000	0
218	20240111	172100	132627700	19000	19000	19000	19000	0
219	20240111	172000	132627700	19000	19000	19000	19000	0
220	20240111	171900	132627700	19000	19000	19000	19000	0
221	20240111	171800	132627700	19000	19000	19000	19000	0
222	20240111	171700	132627700	19000	19000	19000	19000	0
223	20240111	171600	132627700	19000	19000	19000	19000	0
224	20240111	171500	132627700	19000	19000	19000	19000	0
225	20240111	171400	132627700	19000	19000	19000	19000	0
226	20240111	171300	132627700	19000	19000	19000	19000	0
227	20240111	171200	132627700	19000	19000	19000	19000	0
228	20240111	171100	132627700	19000	19000	19000	19000	0
229	20240111	171000	132627700	19000	19000	19000	19000	0
230	20240111	170900	132627700	19000	19000	19000	19000	0
231	20240111	170800	132627700	19000	19000	19000	19000	0
232	20240111	170700	132627700	19000	19000	19000	19000	0
233	20240111	170600	132627700	19000	19000	19000	19000	0
234	20240111	170500	132627700	19000	19000	19000	19000	0
235	20240111	170400	132627700	19000	19000	19000	19000	0
236	20240111	170300	132627700	19000	19000	19000	19000	0
237	20240111	170200	132627700	19000	19000	19000	19000	0
238	20240111	170100	132627700	19000	19000	19000	19000	0
239	20240111	170000	132627700	19000	19000	19000	19000	0
240	20240111	165900	132627700	19000	19000	19000	19000	0
241	20240111	165800	132627700	19000	19000	19000	19000	0
242	20240111	165700	132627700	19000	19000	19000	19000	551
243	20240111	165600	132627700	19000	19000	19000	19000	0
244	20240111	165500	132627700	19000	19000	19000	19000	0
245	20240111	165400	132627700	19000	19000	19000	19000	0
246	20240111	165300	132627700	19000	19000	19000	19000	0
247	20240111	165200	132627700	19000	19000	19000	19000	0
248	20240111	165100	132627700	19000	19000	19000	19000	0
249	20240111	165000	132627700	19000	19000	19000	19000	0
250	20240111	164900	132627700	19000	19000	19000	19000	0
251	20240111	164800	132627700	19000	19000	19000	19000	0
252	20240111	164700	132627700	19000	19000	19000	19000	0
253	20240111	164600	132627700	19000	19000	19000	19000	0
254	20240111	164500	132627700	19000	19000	19000	19000	0
255	20240111	164400	132627700	19000	19000	19000	19000	0
256	20240111	164300	132627700	19000	19000	19000	19000	0
257	20240111	164200	132627700	19000	19000	19000	19000	0
258	20240111	164100	132627700	19000	19000	19000	19000	0
259	20240111	164000	132627700	19000	19000	19000	19000	0
260	20240111	163900	132627700	19000	19000	19000	19000	0
261	20240111	163800	132627700	19000	19000	19000	19000	0
262	20240111	163700	132627700	19000	19000	19000	19000	0
263	20240111	163600	132627700	19000	19000	19000	19000	0
264	20240111	163500	132627700	19000	19000	19000	19000	0
265	20240111	163400	132627700	19000	19000	19000	19000	0
266	20240111	163300	132627700	19000	19000	19000	19000	0
267	20240111	163200	132627700	19000	19000	19000	19000	0
268	20240111	163100	132627700	19000	19000	19000	19000	0
269	20240111	163000	132627700	19000	19000	19000	19000	0
270	20240111	162900	132627700	19000	19000	19000	19000	0
271	20240111	162800	132627700	19000	19000	19000	19000	0
272	20240111	162700	132627700	19000	19000	19000	19000	551
273	20240111	162600	132627700	19000	19000	19000	19000	0
274	20240111	162500	132627700	19000	19000	19000	19000	0
275	20240111	162400	132627700	19000	19000	19000	19000	0
276	20240111	162300	132627700	19000	19000	19000	19000	0
277	20240111	162200	132627700	19000	19000	19000	19000	0
278	20240111	162100	132627700	19000	19000	19000	19000	0
279	20240111	162000	132627700	19000	19000	19000	19000	0
280	20240111	161900	132627700	19000	19000	19000	19000	0
281	20240111	161800	132627700	19000	19000	19000	19000	0
282	20240111	161700	132627700	19000	19000	19000	19000	0
283	20240111	161600	132627700	19000	19000	19000	19000	0
284	20240111	161500	132627700	19000	19000	19000	19000	0
285	20240111	161400	132627700	19000	19000	19000	19000	0
286	20240111	161300	132627700	19000	19000	19000	19000	0
287	20240111	161200	132627700	19000	19000	19000	19000	0
288	20240111	161100	132627700	19000	19000	19000	19000	0
289	20240111	161000	132627700	19000	19000	19000	19000	0
290	20240111	160900	132627700	19000	19000	19000	19000	0
291	20240111	160800	132627700	19000	19000	19000	19000	0
292	20240111	160700	132627700	19000	19000	19000	19000	0
293	20240111	160600	132627700	19000	19000	19000	19000	0
294	20240111	160500	132627700	19000	19000	19000	19000	0
295	20240111	160400	132627700	19000	19000	19000	19000	0
296	20240111	160300	132627700	19000	19000	19000	19000	0
297	20240111	160200	132627700	19000	19000	19000	19000	0
298	20240111	160100	132627700	19000	19000	19000	19000	0
299	20240111	160000	132627700	19000	19000	19000	19000	0
300	20240111	155900	132627700	19000	19000	19000	19000	0
301	20240111	155800	132627700	19000	19000	19000	19000	0
302	20240111	155700	132627700	19000	19000	19000	19000	551
303	20240111	155600	132627700	19000	19000	19000	19000	0
304	20240111	155500	132627700	19000	19000	19000	19000	0
305	20240111	155400	132627700	19000	19000	19000	19000	0
306	20240111	155300	132627700	19000	19000	19000	19000	0
307	20240111	155200	132627700	19000	19000	19000	19000	0
308	20240111	155100	132627700	19000	19000	19000	19000	0
309	20240111	155000	132627700	19000	19000	19000	19000	0
310	20240111	154900	132627700	19000	19000	19000	19000	0
311	20240111	154800	132627700	19000	19000	19000	19000	0
312	20240111	154700	132627700	19000	19000	19000	19000	0
313	20240111	154600	132627700	19000	19000	19000	19000	0
314	20240111	154500	132627700	19000	19000	19000	19000	0
315	20240111	154400	132627700	19000	19000	19000	19000	0
316	20240111	154300	132627700	19000	19000	19000	19000	0
317	20240111	154200	132627700	19000	19000	19000	19000	0
318	20240111	154100	132627700	19000	19000	19000	19000	0
319	20240111	154000	132627700	19000	19000	19000	19000	0
320	20240111	153900	132627700	19000	19000	19000	19000	0
321	20240111	153800	132627700	19000	19000	19000	19000	0
322	20240111	153700	132627700	19000	19000	19000	19000	0
323	20240111	153600	132627700	19000	19000	19000	19000	0
324	20240111	153500	132627700	19000	19000	19000	19000	0
325	20240111	153400	132627700	19000	19000	19000	19000	0
326	20240111	153300	132627700	19000	19000	19000	19000	0
327	20240111	153200	132627700	19000	19000	19000	19000	0
328	20240111	153100	132627700	19000	19000	19000	19000	0
329	20240111	153000	132627700	19000	19000	19000	19000	551
330	20240111	152900	122158700	19000	19000	19000	19000	0
331	20240111	152800	122158700	19000	19000	19000	19000	0
332	20240111	152700	122158700	19000	19000	19000	19000	0
333	20240111	152600	122158700	19000	19000	19000	19000	0
334	20240111	152500	122158700	19000	19000	19000	19000	0
335	20240111	152400	122158700	19000	19000	19000	19000	0
336	20240111	152300	122158700	19000	19000	19000	19000	0
337	20240111	152200	122158700	19000	19000	19000	19000	0
338	20240111	152100	122158700	19000	19000	19000	19000	0
339	20240111	152000	122158700	19000	19000	19000	19000	0
340	20240111	151900	122158700	19000	18880	19000	18880	161
341	20240111	151800	119104930	18880	18840	18880	18830	41
342	20240111	151700	118332830	18880	18880	18880	18880	3
343	20240111	151600	118276190	18880	18880	18880	18880	0
344	20240111	151500	118276190	18880	18880	18880	18880	2
345	20240111	151400	118238430	18880	18880	18880	18880	1
346	20240111	151300	118219550	18830	18830	18830	18830	0
347	20240111	151200	118219550	18830	18830	18830	18830	0
348	20240111	151100	118219550	18830	18830	18830	18830	0
349	20240111	151000	118219550	18830	18830	18830	18830	17
350	20240111	150900	117899440	18890	18890	18890	18890	0
351	20240111	150800	117899440	18890	18890	18890	18890	2
352	20240111	150700	117861660	18890	18890	18890	18890	0
353	20240111	150600	117861660	18890	18890	18890	18890	2
354	20240111	150500	117823880	18890	18890	18890	18890	1
355	20240111	150400	117804990	18890	18890	18890	18890	0
356	20240111	150300	117804990	18890	18890	18890	18890	0
357	20240111	150200	117804990	18890	18890	18890	18890	2
358	20240111	150100	117767210	18820	18820	18820	18820	0
359	20240111	150000	117767210	18820	18820	18820	18820	1
360	20240111	145900	117748390	18820	18820	18820	18820	2
361	20240111	145800	117710750	18810	18940	18940	18810	34
362	20240111	145700	117070830	18950	18950	18950	18950	0
363	20240111	145600	117070830	18950	18940	18950	18940	15
364	20240111	145500	116786640	19000	19000	19000	19000	0
365	20240111	145400	116786640	19000	19000	19000	19000	0
366	20240111	145300	116786640	19000	18780	19000	18710	335
367	20240111	145200	110452640	18870	18870	18870	18870	0
368	20240111	145100	110452640	18870	18870	18870	18870	0
369	20240111	145000	110452640	18870	18870	18870	18870	2
370	20240111	144900	110414900	18870	18870	18870	18870	0
371	20240111	144800	110414900	18870	18870	18870	18870	0
372	20240111	144700	110414900	18870	18870	18870	18870	1
373	20240111	144600	110396030	18870	18870	18870	18870	0
374	20240111	144500	110396030	18870	18870	18870	18870	0
375	20240111	144400	110396030	18870	18870	18870	18870	2
376	20240111	144300	110358290	18880	18870	18880	18870	130
377	20240111	144200	107904380	18870	18870	18870	18870	0
378	20240111	144100	107904380	18870	18870	18870	18870	1
379	20240111	144000	107885510	18870	18870	18870	18870	0
380	20240111	143900	107885510	18870	18870	18870	18870	3
381	20240111	143800	107828900	18780	18870	18870	18780	3
382	20240111	143700	107772380	18870	18870	18870	18870	32
383	20240111	143600	107168540	18870	18870	18870	18870	0
384	20240111	143500	107168540	18870	18870	18870	18870	2
385	20240111	143400	107130800	18870	18860	18870	18860	100
386	20240111	143300	105244500	18860	18860	18860	18860	0
387	20240111	143200	105244500	18860	18860	18860	18860	1
388	20240111	143100	105225640	18860	18860	18860	18860	0
389	20240111	143000	105225640	18860	18860	18860	18860	0
390	20240111	142900	105225640	18860	18860	18860	18860	2
391	20240111	142800	105187920	18860	18860	18860	18860	0
392	20240111	142700	105187920	18860	18860	18860	18860	0
393	20240111	142600	105187920	18860	18860	18860	18860	1
394	20240111	142500	105169060	18860	18860	18860	18860	0
395	20240111	142400	105169060	18860	18860	18860	18860	0
396	20240111	142300	105169060	18860	18860	18860	18860	4
397	20240111	142200	105093620	18870	18870	18870	18870	0
398	20240111	142100	105093620	18870	18870	18870	18870	0
399	20240111	142000	105093620	18870	18870	18870	18870	2
400	20240111	141900	105055880	18880	18880	18880	18880	0
401	20240111	141800	105055880	18880	18880	18880	18880	0
402	20240111	141700	105055880	18880	18880	18880	18880	1
403	20240111	141600	105037000	18880	18880	18880	18880	0
404	20240111	141500	105037000	18880	18880	18880	18880	0
405	20240111	141400	105037000	18880	18880	18880	18880	2
406	20240111	141300	104999240	18880	18880	18880	18880	0
407	20240111	141200	104999240	18880	18880	18880	18880	0
408	20240111	141100	104999240	18880	18880	18880	18880	1
409	20240111	141000	104980360	18880	18880	18880	18880	0
410	20240111	140900	104980360	18880	18880	18880	18880	9
411	20240111	140800	104810440	18880	18880	18880	18880	2
412	20240111	140700	104772680	18890	18890	18890	18890	20
413	20240111	140600	104394880	18890	18890	18890	18890	0
414	20240111	140500	104394880	18890	18890	18890	18890	2
415	20240111	140400	104357100	18890	18890	18890	18890	0
416	20240111	140300	104357100	18890	18890	18890	18890	0
417	20240111	140200	104357100	18890	18890	18890	18890	1
418	20240111	140100	104338210	18900	18900	18900	18900	0
419	20240111	140000	104338210	18900	18900	18900	18900	2
420	20240111	135900	104300410	18900	18900	18900	18900	124
421	20240111	135800	101956810	18900	18900	18900	18900	0
422	20240111	135700	101956810	18900	18900	18900	18900	0
423	20240111	135600	101956810	18900	18900	18900	18900	1
424	20240111	135500	101937910	18910	18910	18910	18910	0
425	20240111	135400	101937910	18910	18910	18910	18910	5
426	20240111	135300	101843360	18910	18910	18910	18910	5
427	20240111	135200	101748810	18960	18960	18960	18960	0
428	20240111	135100	101748810	18960	18960	18960	18960	0
429	20240111	135000	101748810	18960	18960	18960	18960	2
430	20240111	134900	101710890	18960	18960	18960	18960	0
431	20240111	134800	101710890	18960	18960	18960	18960	0
432	20240111	134700	101710890	18960	18960	18960	18960	1
433	20240111	134600	101691930	18960	18960	18960	18960	0
434	20240111	134500	101691930	18960	18960	18960	18960	0
435	20240111	134400	101691930	18960	18960	18960	18960	2
436	20240111	134300	101654010	18960	18960	18960	18960	0
437	20240111	134200	101654010	18960	18960	18960	18960	0
438	20240111	134100	101654010	18960	18960	18960	18960	1
439	20240111	134000	101635050	18990	18970	18990	18970	27
440	20240111	133900	101122390	18980	18980	18980	18980	4
441	20240111	133800	101046470	18990	18990	18990	18990	20
442	20240111	133700	100666670	18990	18990	18990	18990	0
443	20240111	133600	100666670	18990	18990	18990	18990	1
444	20240111	133500	100647680	18820	18820	18820	18820	0
445	20240111	133400	100647680	18820	18820	18820	18820	0
446	20240111	133300	100647680	18820	18820	18820	18820	0
447	20240111	133200	100647680	18820	18820	18820	18820	7
448	20240111	133100	100515940	19000	19000	19000	19000	0
449	20240111	133000	100515940	19000	19080	19080	19000	29
450	20240111	132900	99964770	19090	19090	19090	19090	0
451	20240111	132800	99964770	19090	19090	19090	19090	0
452	20240111	132700	99964770	19090	19090	19090	19090	1
453	20240111	132600	99945680	19090	19090	19090	19090	10
454	20240111	132500	99754780	19090	19090	19090	19090	0
455	20240111	132400	99754780	19090	19090	19090	19090	2
456	20240111	132300	99716600	19090	19090	19090	19090	2
457	20240111	132200	99678420	19080	19080	19090	19080	46
458	20240111	132100	98800720	19080	19050	19080	19050	60
459	20240111	132000	97656190	19050	19050	19050	19050	0
460	20240111	131900	97656190	19050	19050	19050	19050	0
461	20240111	131800	97656190	19050	19050	19050	19050	3
462	20240111	131700	97599040	19050	19050	19050	19050	13
463	20240111	131600	97351390	19050	19050	19050	19050	7
464	20240111	131500	97218040	19040	19000	19040	19000	13
465	20240111	131400	96970640	19000	19000	19000	19000	73
466	20240111	131300	95583640	19000	18980	19010	18980	464
467	20240111	131200	86768640	19000	19000	19000	19000	213
468	20240111	131100	82721640	19000	19000	19000	19000	103
469	20240111	131000	80764640	19000	18950	19010	18950	511
470	20240111	130900	71055860	19000	18870	19000	18870	502
471	20240111	130800	61529950	18870	18870	18870	18870	0
472	20240111	130700	61529950	18870	18870	18870	18870	0
473	20240111	130600	61529950	18870	18870	18870	18870	3
474	20240111	130500	61473340	18870	18870	18870	18870	50
475	20240111	130400	60529840	18870	18870	18870	18870	0
476	20240111	130300	60529840	18870	18870	18870	18870	2
477	20240111	130200	60492100	18690	18690	18690	18690	0
478	20240111	130100	60492100	18690	18690	18690	18690	0
479	20240111	130000	60492100	18690	18690	18690	18690	2
480	20240111	125900	60454720	18690	18690	18690	18690	0
481	20240111	125800	60454720	18690	18690	18690	18690	8
482	20240111	125700	60305200	18870	18870	18870	18870	1
483	20240111	125600	60286330	18870	18870	18870	18870	0
484	20240111	125500	60286330	18870	18870	18870	18870	1
485	20240111	125400	60267460	18890	18890	18890	18890	2
486	20240111	125300	60229680	18890	18890	18890	18890	0
487	20240111	125200	60229680	18890	18840	18890	18840	312
488	20240111	125100	54342890	18720	18720	18720	18720	203
489	20240111	125000	50542730	18720	18720	18720	18720	0
490	20240111	124900	50542730	18720	18720	18720	18720	0
491	20240111	124800	50542730	18720	18720	18720	18720	1
492	20240111	124700	50524010	18720	18720	18720	18720	0
493	20240111	124600	50524010	18720	18720	18720	18720	0
494	20240111	124500	50524010	18720	18720	18720	18720	2
495	20240111	124400	50486570	18720	18720	18720	18720	0
496	20240111	124300	50486570	18720	18720	18720	18720	0
497	20240111	124200	50486570	18720	18720	18720	18720	2
498	20240111	124100	50449130	18720	18720	18720	18720	0
499	20240111	124000	50449130	18720	18720	18720	18720	0
500	20240111	123900	50449130	18720	18720	18720	18720	1
501	20240111	123800	50430410	18720	18720	18720	18720	0
502	20240111	123700	50430410	18720	18720	18720	18720	0
503	20240111	123600	50430410	18720	18720	18720	18720	2
504	20240111	123500	50392970	18720	18720	18720	18720	0
505	20240111	123400	50392970	18720	18720	18720	18720	0
506	20240111	123300	50392970	18720	18720	18720	18720	1
507	20240111	123200	50374250	18720	18720	18720	18720	0
508	20240111	123100	50374250	18720	18720	18720	18720	0
509	20240111	123000	50374250	18720	18720	18720	18720	2
510	20240111	122900	50336810	18720	18720	18720	18720	0
511	20240111	122800	50336810	18720	18720	18720	18720	0
512	20240111	122700	50336810	18720	18720	18720	18720	2
513	20240111	122600	50299370	18720	18720	18720	18720	0
514	20240111	122500	50299370	18720	18720	18720	18720	0
515	20240111	122400	50299370	18720	18720	18720	18720	1
516	20240111	122300	50280650	18720	18720	18720	18720	0
517	20240111	122200	50280650	18720	18720	18720	18720	0
518	20240111	122100	50280650	18720	18720	18720	18720	2
519	20240111	122000	50243210	18720	18720	18720	18720	0
520	20240111	121900	50243210	18720	18720	18720	18720	0
521	20240111	121800	50243210	18720	18720	18720	18720	1
522	20240111	121700	50224490	18720	18720	18720	18720	0
523	20240111	121600	50224490	18720	18720	18720	18720	0
524	20240111	121500	50224490	18720	18720	18720	18720	2
525	20240111	121400	50187050	18720	18720	18720	18720	0
526	20240111	121300	50187050	18720	18720	18720	18720	0
527	20240111	121200	50187050	18720	18720	18720	18720	2
528	20240111	121100	50149610	18720	18720	18720	18720	0
529	20240111	121000	50149610	18720	18720	18720	18720	0
530	20240111	120900	50149610	18720	18720	18720	18720	3
531	20240111	120800	50093450	18670	18670	18670	18670	0
532	20240111	120700	50093450	18670	18700	18700	18670	13
533	20240111	120600	49850680	18720	18720	18720	18720	2
534	20240111	120500	49813240	18700	18700	18700	18700	0
535	20240111	120400	49813240	18700	18700	18700	18700	0
536	20240111	120300	49813240	18700	18700	18700	18700	1
537	20240111	120200	49794540	18690	18690	18690	18690	0
538	20240111	120100	49794540	18690	18690	18690	18690	0
539	20240111	120000	49794540	18690	18690	18690	18690	0
540	20240111	115900	49794540	18690	18690	18690	18690	0
541	20240111	115800	49794540	18690	18690	18690	18690	2
542	20240111	115700	49757160	18690	18690	18690	18690	0
543	20240111	115600	49757160	18690	18690	18690	18690	0
544	20240111	115500	49757160	18690	18690	18690	18690	1
545	20240111	115400	49738470	18690	18690	18690	18690	0
546	20240111	115300	49738470	18690	18690	18690	18690	0
547	20240111	115200	49738470	18690	18690	18690	18690	3
548	20240111	115100	49682400	18690	18690	18690	18690	0
549	20240111	115000	49682400	18690	18690	18690	18690	7
550	20240111	114900	49551570	18690	18690	18690	18690	2
551	20240111	114800	49514190	18680	18680	18680	18680	1
552	20240111	114700	49495510	18670	18670	18670	18670	0
553	20240111	114600	49495510	18670	18670	18670	18670	0
554	20240111	114500	49495510	18670	18670	18670	18670	0
555	20240111	114400	49495510	18670	18670	18670	18670	0
556	20240111	114300	49495510	18670	18650	18670	18650	171
557	20240111	114200	46303700	18650	18650	18650	18650	0
558	20240111	114100	46303700	18650	18650	18650	18650	0
559	20240111	114000	46303700	18650	18650	18650	18650	25
560	20240111	113900	45837450	18650	18650	18650	18650	10
561	20240111	113800	45650950	18660	18660	18660	18660	0
562	20240111	113700	45650950	18660	18650	18660	18650	2
563	20240111	113600	45613640	18660	18660	18660	18660	0
564	20240111	113500	45613640	18660	18660	18660	18660	0
565	20240111	113400	45613640	18660	18660	18660	18660	1
566	20240111	113300	45594980	18660	18660	18660	18660	0
567	20240111	113200	45594980	18660	18660	18660	18660	0
568	20240111	113100	45594980	18660	18660	18660	18660	2
569	20240111	113000	45557660	18660	18660	18660	18660	0
570	20240111	112900	45557660	18660	18660	18660	18660	0
571	20240111	112800	45557660	18660	18660	18660	18660	2
572	20240111	112700	45520340	18660	18660	18660	18660	0
573	20240111	112600	45520340	18660	18660	18660	18660	0
574	20240111	112500	45520340	18660	18670	18670	18660	3
575	20240111	112400	45464340	18670	18670	18670	18670	0
576	20240111	112300	45464340	18670	18670	18670	18670	1
577	20240111	112200	45445670	18660	18660	18660	18660	3
578	20240111	112100	45389690	18660	18660	18660	18660	0
579	20240111	112000	45389690	18660	18660	18660	18660	0
580	20240111	111900	45389690	18660	18640	18660	18640	2
581	20240111	111800	45352390	18640	18640	18640	18640	0
582	20240111	111700	45352390	18640	18640	18640	18640	0
583	20240111	111600	45352390	18640	18640	18640	18640	1
584	20240111	111500	45333750	18570	18570	18570	18570	0
585	20240111	111400	45333750	18570	18570	18570	18570	1
586	20240111	111300	45315180	18570	18560	18570	18560	358
587	20240111	111200	38670690	18570	18570	18570	18570	69
588	20240111	111100	37389360	18640	18640	18640	18640	0
589	20240111	111000	37389360	18640	18640	18650	18640	6
590	20240111	110900	37277500	18550	18550	18550	18550	0
591	20240111	110800	37277500	18550	18550	18550	18550	0
592	20240111	110700	37277500	18550	18550	18550	18550	0
593	20240111	110600	37277500	18550	18550	18550	18550	5
594	20240111	110500	37184750	18680	18680	18680	18680	0
595	20240111	110400	37184750	18680	18680	18680	18680	1
596	20240111	110300	37166070	18680	18680	18680	18680	0
597	20240111	110200	37166070	18680	18680	18680	18680	0
598	20240111	110100	37166070	18680	18680	18690	18680	5
599	20240111	110000	37072650	18520	18520	18520	18520	0
600	20240111	105900	37072650	18520	18520	18520	18520	0
601	20240111	105800	37072650	18520	18600	18600	18520	350
602	20240111	105700	30578560	18700	18700	18700	18700	0
603	20240111	105600	30578560	18700	18700	18700	18700	1
604	20240111	105500	30559860	18700	18690	18700	18690	5
605	20240111	105400	30466400	18600	18600	18600	18600	0
606	20240111	105300	30466400	18600	18600	18600	18600	0
607	20240111	105200	30466400	18600	18600	18600	18600	40
608	20240111	105100	29722400	18600	18600	18600	18600	1
609	20240111	105000	29703800	18600	18600	18600	18600	0
610	20240111	104900	29703800	18600	18610	18610	18600	2
611	20240111	104800	29666590	18530	18700	18700	18530	608
612	20240111	104700	18361950	18810	18810	18810	18810	0
613	20240111	104600	18361950	18810	18690	18810	18690	32
614	20240111	104500	17763390	18680	18680	18680	18680	0
615	20240111	104400	17763390	18680	18680	18680	18680	0
616	20240111	104300	17763390	18680	18680	18680	18680	0
617	20240111	104200	17763390	18680	18680	18680	18680	0
618	20240111	104100	17763390	18680	18680	18680	18680	2
619	20240111	104000	17726030	18690	18690	18690	18690	3
620	20240111	103900	17669960	18690	18690	18690	18690	0
621	20240111	103800	17669960	18690	18690	18690	18690	1
622	20240111	103700	17651270	18690	18690	18690	18690	1
623	20240111	103600	17632580	18680	18680	18680	18680	0
624	20240111	103500	17632580	18680	18680	18680	18680	0
625	20240111	103400	17632580	18680	18680	18680	18680	1
626	20240111	103300	17613900	18680	18680	18680	18680	0
627	20240111	103200	17613900	18680	18680	18680	18680	0
628	20240111	103100	17613900	18680	18680	18680	18680	2
629	20240111	103000	17576540	18650	18650	18650	18650	0
630	20240111	102900	17576540	18650	18650	18650	18650	0
631	20240111	102800	17576540	18650	18650	18650	18650	1
632	20240111	102700	17557890	18670	18670	18670	18670	5
633	20240111	102600	17464540	18670	18700	18700	18670	34
634	20240111	102500	16828770	18700	18700	18700	18700	2
635	20240111	102400	16791370	18710	18710	18710	18710	0
636	20240111	102300	16791370	18710	18710	18710	18710	3
637	20240111	102200	16735240	18700	18700	18700	18700	0
638	20240111	102100	16735240	18700	18700	18700	18700	0
639	20240111	102000	16735240	18700	18700	18700	18700	0
640	20240111	101900	16735240	18700	18700	18700	18700	0
641	20240111	101800	16735240	18700	18700	18700	18700	13
642	20240111	101700	16492140	18710	18710	18710	18710	0
643	20240111	101600	16492140	18710	18710	18710	18710	0
644	20240111	101500	16492140	18710	18710	18710	18710	4
645	20240111	101400	16417300	18710	18710	18710	18710	1
646	20240111	101300	16398590	18700	18700	18700	18700	0
647	20240111	101200	16398590	18700	18700	18700	18700	0
648	20240111	101100	16398590	18700	18700	18700	18700	0
649	20240111	101000	16398590	18700	18700	18700	18700	0
650	20240111	100900	16398590	18700	18740	18740	18700	7
651	20240111	100800	16267590	18720	18720	18720	18720	3
652	20240111	100700	16211430	18720	18720	18720	18720	9
653	20240111	100600	16042950	18720	18740	18740	18720	77
654	20240111	100500	14600820	18850	18850	18850	18850	0
655	20240111	100400	14600820	18850	18850	18850	18850	0
656	20240111	100300	14600820	18850	18850	18850	18850	0
657	20240111	100200	14600820	18850	18850	18850	18850	0
658	20240111	100100	14600820	18850	18850	18850	18850	0
659	20240111	100000	14600820	18850	18850	18850	18850	1
660	20240111	095900	14581970	18870	18870	18870	18870	0
661	20240111	095800	14581970	18870	18870	18870	18870	0
662	20240111	095700	14581970	18870	18870	18870	18870	0
663	20240111	095600	14581970	18870	18870	18870	18870	0
664	20240111	095500	14581970	18870	18870	18870	18870	0
665	20240111	095400	14581970	18870	18870	18870	18870	0
666	20240111	095300	14581970	18870	18870	18870	18870	0
667	20240111	095200	14581970	18870	18870	18870	18870	0
668	20240111	095100	14581970	18870	18870	18870	18870	0
669	20240111	095000	14581970	18870	18870	18870	18870	0
670	20240111	094900	14581970	18870	18870	18870	18870	0
671	20240111	094800	14581970	18870	18870	18870	18870	0
672	20240111	094700	14581970	18870	18870	18870	18870	10
673	20240111	094600	14393270	18890	18890	18890	18890	0
674	20240111	094500	14393270	18890	18890	18890	18890	0
675	20240111	094400	14393270	18890	18890	18890	18890	0
676	20240111	094300	14393270	18890	18890	18890	18890	0
677	20240111	094200	14393270	18890	18890	18890	18890	0
678	20240111	094100	14393270	18890	18890	18890	18890	0
679	20240111	094000	14393270	18890	18890	18890	18890	0
680	20240111	093900	14393270	18890	18890	18890	18890	0
681	20240111	093800	14393270	18890	18890	18890	18890	0
682	20240111	093700	14393270	18890	18880	18890	18880	105
683	20240111	093600	12410770	18890	18890	18890	18890	0
684	20240111	093500	12410770	18890	18890	18890	18890	0
685	20240111	093400	12410770	18890	18890	18890	18890	0
686	20240111	093300	12410770	18890	18890	18890	18890	0
687	20240111	093200	12410770	18890	18890	18890	18890	0
688	20240111	093100	12410770	18890	18630	18890	18630	20
689	20240111	093000	12036310	18600	18600	18600	18600	0
690	20240111	092900	12036310	18600	18600	18600	18600	0
691	20240111	092800	12036310	18600	18600	18600	18600	0
692	20240111	092700	12036310	18600	18600	18600	18600	0
693	20240111	092600	12036310	18600	18600	18600	18600	2
694	20240111	092500	11999110	18600	18600	18600	18600	20
695	20240111	092400	11627110	18600	18620	18620	18600	55
696	20240111	092300	10604080	18650	18650	18650	18650	0
697	20240111	092200	10604080	18650	18650	18650	18650	0
698	20240111	092100	10604080	18650	18650	18650	18650	0
699	20240111	092000	10604080	18650	18650	18650	18650	0
700	20240111	091900	10604080	18650	18650	18650	18650	0
701	20240111	091800	10604080	18650	18650	18650	18650	2
702	20240111	091700	10566780	18650	18630	18650	18630	5
703	20240111	091600	10473560	18620	18620	18620	18620	0
704	20240111	091500	10473560	18620	18620	18620	18620	0
705	20240111	091400	10473560	18620	18620	18620	18620	0
706	20240111	091300	10473560	18620	18620	18620	18620	0
707	20240111	091200	10473560	18620	18600	18620	18600	7
708	20240111	091100	10343290	18590	18580	18590	18580	4
709	20240111	091000	10268960	18540	18550	18550	18540	52
710	20240111	090900	9304380	18540	18540	18540	18540	0
711	20240111	090800	9304380	18540	18540	18540	18540	0
712	20240111	090700	9304380	18540	18550	18550	18540	2
713	20240111	090600	9267290	18650	18650	18650	18650	1
714	20240111	090500	9248640	18630	18620	18630	18510	13
715	20240111	090400	9006960	18650	18800	18800	18650	50
716	20240111	090300	8071820	18880	18700	18880	18700	52
717	20240111	090200	7090450	18880	18800	18880	18800	281
718	20240111	090100	1805320	18880	18810	18880	18800	15
719	20240111	090000	1523160	18880	18800	18880	18800	81