KissMeData/214260/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204100	283123760	18600	18600	18600	18600	134
3	20240115	204000	283123760	18600	18600	18600	18600	0
4	20240115	203900	283123760	18600	18600	18600	18600	0
5	20240115	203800	283123760	18600	18600	18600	18600	0
6	20240115	203700	283123760	18600	18600	18600	18600	0
7	20240115	203600	283123760	18600	18600	18600	18600	0
8	20240115	203500	283123760	18600	18600	18600	18600	0
9	20240115	203400	283123760	18600	18600	18600	18600	0
10	20240115	203300	283123760	18600	18600	18600	18600	0
11	20240115	203200	283123760	18600	18600	18600	18600	0
12	20240115	203100	283123760	18600	18600	18600	18600	0
13	20240115	203000	283123760	18600	18600	18600	18600	0
14	20240115	202900	283123760	18600	18600	18600	18600	0
15	20240115	202800	283123760	18600	18600	18600	18600	0
16	20240115	202700	283123760	18600	18600	18600	18600	0
17	20240115	202600	283123760	18600	18600	18600	18600	0
18	20240115	202500	283123760	18600	18600	18600	18600	0
19	20240115	202400	283123760	18600	18600	18600	18600	0
20	20240115	202300	283123760	18600	18600	18600	18600	0
21	20240115	202200	283123760	18600	18600	18600	18600	0
22	20240115	202100	283123760	18600	18600	18600	18600	0
23	20240115	202000	283123760	18600	18600	18600	18600	0
24	20240115	201900	283123760	18600	18600	18600	18600	0
25	20240115	201800	283123760	18600	18600	18600	18600	0
26	20240115	201700	283123760	18600	18600	18600	18600	0
27	20240115	201600	283123760	18600	18600	18600	18600	0
28	20240115	201500	283123760	18600	18600	18600	18600	0
29	20240115	201400	283123760	18600	18600	18600	18600	0
30	20240115	201300	283123760	18600	18600	18600	18600	0
31	20240115	201200	283123760	18600	18600	18600	18600	0
32	20240115	201100	283123760	18600	18600	18600	18600	134
33	20240115	201000	283123760	18600	18600	18600	18600	0
34	20240115	200900	283123760	18600	18600	18600	18600	0
35	20240115	200800	283123760	18600	18600	18600	18600	0
36	20240115	200700	283123760	18600	18600	18600	18600	0
37	20240115	200600	283123760	18600	18600	18600	18600	0
38	20240115	200500	283123760	18600	18600	18600	18600	0
39	20240115	200400	283123760	18600	18600	18600	18600	0
40	20240115	200300	283123760	18600	18600	18600	18600	0
41	20240115	200200	283123760	18600	18600	18600	18600	0
42	20240115	200100	283123760	18600	18600	18600	18600	0
43	20240115	200000	283123760	18600	18600	18600	18600	0
44	20240115	195900	283123760	18600	18600	18600	18600	0
45	20240115	195800	283123760	18600	18600	18600	18600	0
46	20240115	195700	283123760	18600	18600	18600	18600	0
47	20240115	195600	283123760	18600	18600	18600	18600	0
48	20240115	195500	283123760	18600	18600	18600	18600	0
49	20240115	195400	283123760	18600	18600	18600	18600	0
50	20240115	195300	283123760	18600	18600	18600	18600	0
51	20240115	195200	283123760	18600	18600	18600	18600	0
52	20240115	195100	283123760	18600	18600	18600	18600	0
53	20240115	195000	283123760	18600	18600	18600	18600	0
54	20240115	194900	283123760	18600	18600	18600	18600	0
55	20240115	194800	283123760	18600	18600	18600	18600	0
56	20240115	194700	283123760	18600	18600	18600	18600	0
57	20240115	194600	283123760	18600	18600	18600	18600	0
58	20240115	194500	283123760	18600	18600	18600	18600	0
59	20240115	194400	283123760	18600	18600	18600	18600	0
60	20240115	194300	283123760	18600	18600	18600	18600	0
61	20240115	194200	283123760	18600	18600	18600	18600	0
62	20240115	194100	283123760	18600	18600	18600	18600	134
63	20240115	194000	283123760	18600	18600	18600	18600	0
64	20240115	193900	283123760	18600	18600	18600	18600	0
65	20240115	193800	283123760	18600	18600	18600	18600	0
66	20240115	193700	283123760	18600	18600	18600	18600	0
67	20240115	193600	283123760	18600	18600	18600	18600	0
68	20240115	193500	283123760	18600	18600	18600	18600	0
69	20240115	193400	283123760	18600	18600	18600	18600	0
70	20240115	193300	283123760	18600	18600	18600	18600	0
71	20240115	193200	283123760	18600	18600	18600	18600	0
72	20240115	193100	283123760	18600	18600	18600	18600	0
73	20240115	193000	283123760	18600	18600	18600	18600	0
74	20240115	192900	283123760	18600	18600	18600	18600	0
75	20240115	192800	283123760	18600	18600	18600	18600	0
76	20240115	192700	283123760	18600	18600	18600	18600	0
77	20240115	192600	283123760	18600	18600	18600	18600	0
78	20240115	192500	283123760	18600	18600	18600	18600	0
79	20240115	192400	283123760	18600	18600	18600	18600	0
80	20240115	192300	283123760	18600	18600	18600	18600	0
81	20240115	192200	283123760	18600	18600	18600	18600	0
82	20240115	192100	283123760	18600	18600	18600	18600	0
83	20240115	192000	283123760	18600	18600	18600	18600	0
84	20240115	191900	283123760	18600	18600	18600	18600	0
85	20240115	191800	283123760	18600	18600	18600	18600	0
86	20240115	191700	283123760	18600	18600	18600	18600	0
87	20240115	191600	283123760	18600	18600	18600	18600	0
88	20240115	191500	283123760	18600	18600	18600	18600	0
89	20240115	191400	283123760	18600	18600	18600	18600	0
90	20240115	191300	283123760	18600	18600	18600	18600	0
91	20240115	191200	283123760	18600	18600	18600	18600	0
92	20240115	191100	283123760	18600	18600	18600	18600	134
93	20240115	191000	283123760	18600	18600	18600	18600	0
94	20240115	190900	283123760	18600	18600	18600	18600	0
95	20240115	190800	283123760	18600	18600	18600	18600	0
96	20240115	190700	283123760	18600	18600	18600	18600	0
97	20240115	190600	283123760	18600	18600	18600	18600	0
98	20240115	190500	283123760	18600	18600	18600	18600	0
99	20240115	190400	283123760	18600	18600	18600	18600	0
100	20240115	190300	283123760	18600	18600	18600	18600	0
101	20240115	190200	283123760	18600	18600	18600	18600	0
102	20240115	190100	283123760	18600	18600	18600	18600	0
103	20240115	190000	283123760	18600	18600	18600	18600	0
104	20240115	185900	283123760	18600	18600	18600	18600	0
105	20240115	185800	283123760	18600	18600	18600	18600	0
106	20240115	185700	283123760	18600	18600	18600	18600	0
107	20240115	185600	283123760	18600	18600	18600	18600	0
108	20240115	185500	283123760	18600	18600	18600	18600	0
109	20240115	185400	283123760	18600	18600	18600	18600	0
110	20240115	185300	283123760	18600	18600	18600	18600	0
111	20240115	185200	283123760	18600	18600	18600	18600	0
112	20240115	185100	283123760	18600	18600	18600	18600	0
113	20240115	185000	283123760	18600	18600	18600	18600	0
114	20240115	184900	283123760	18600	18600	18600	18600	0
115	20240115	184800	283123760	18600	18600	18600	18600	0
116	20240115	184700	283123760	18600	18600	18600	18600	0
117	20240115	184600	283123760	18600	18600	18600	18600	0
118	20240115	184500	283123760	18600	18600	18600	18600	0
119	20240115	184400	283123760	18600	18600	18600	18600	0
120	20240115	184300	283123760	18600	18600	18600	18600	0
121	20240115	184200	283123760	18600	18600	18600	18600	0
122	20240115	184100	283123760	18600	18600	18600	18600	134
123	20240115	184000	283123760	18600	18600	18600	18600	0
124	20240115	183900	283123760	18600	18600	18600	18600	0
125	20240115	183800	283123760	18600	18600	18600	18600	0
126	20240115	183700	283123760	18600	18600	18600	18600	0
127	20240115	183600	283123760	18600	18600	18600	18600	0
128	20240115	183500	283123760	18600	18600	18600	18600	0
129	20240115	183400	283123760	18600	18600	18600	18600	0
130	20240115	183300	283123760	18600	18600	18600	18600	0
131	20240115	183200	283123760	18600	18600	18600	18600	0
132	20240115	183100	283123760	18600	18600	18600	18600	0
133	20240115	183000	283123760	18600	18600	18600	18600	0
134	20240115	182900	283123760	18600	18600	18600	18600	0
135	20240115	182800	283123760	18600	18600	18600	18600	0
136	20240115	182700	283123760	18600	18600	18600	18600	0
137	20240115	182600	283123760	18600	18600	18600	18600	0
138	20240115	182500	283123760	18600	18600	18600	18600	0
139	20240115	182400	283123760	18600	18600	18600	18600	0
140	20240115	182300	283123760	18600	18600	18600	18600	0
141	20240115	182200	283123760	18600	18600	18600	18600	0
142	20240115	182100	283123760	18600	18600	18600	18600	0
143	20240115	182000	283123760	18600	18600	18600	18600	0
144	20240115	181900	283123760	18600	18600	18600	18600	0
145	20240115	181800	283123760	18600	18600	18600	18600	0
146	20240115	181700	283123760	18600	18600	18600	18600	0
147	20240115	181600	283123760	18600	18600	18600	18600	0
148	20240115	181500	283123760	18600	18600	18600	18600	0
149	20240115	181400	283123760	18600	18600	18600	18600	0
150	20240115	181300	283123760	18600	18600	18600	18600	0
151	20240115	181200	283123760	18600	18600	18600	18600	0
152	20240115	181100	283123760	18600	18600	18600	18600	134
153	20240115	181000	283123760	18600	18600	18600	18600	0
154	20240115	180900	283123760	18600	18600	18600	18600	0
155	20240115	180800	283123760	18600	18600	18600	18600	0
156	20240115	180700	283123760	18600	18600	18600	18600	0
157	20240115	180600	283123760	18600	18600	18600	18600	0
158	20240115	180500	283123760	18600	18600	18600	18600	0
159	20240115	180400	283123760	18600	18600	18600	18600	0
160	20240115	180300	283123760	18600	18600	18600	18600	0
161	20240115	180200	283123760	18600	18600	18600	18600	0
162	20240115	180100	283123760	18600	18600	18600	18600	0
163	20240115	180000	283123760	18600	18600	18600	18600	0
164	20240115	175900	283123760	18600	18600	18600	18600	0
165	20240115	175800	283123760	18600	18600	18600	18600	0
166	20240115	175700	283123760	18600	18600	18600	18600	0
167	20240115	175600	283123760	18600	18600	18600	18600	0
168	20240115	175500	283123760	18600	18600	18600	18600	0
169	20240115	175400	283123760	18600	18600	18600	18600	0
170	20240115	175300	283123760	18600	18600	18600	18600	0
171	20240115	175200	283123760	18600	18600	18600	18600	0
172	20240115	175100	283123760	18600	18600	18600	18600	0
173	20240115	175000	283123760	18600	18600	18600	18600	0
174	20240115	174900	283123760	18600	18600	18600	18600	0
175	20240115	174800	283123760	18600	18600	18600	18600	0
176	20240115	174700	283123760	18600	18600	18600	18600	0
177	20240115	174600	283123760	18600	18600	18600	18600	0
178	20240115	174500	283123760	18600	18600	18600	18600	0
179	20240115	174400	283123760	18600	18600	18600	18600	0
180	20240115	174300	283123760	18600	18600	18600	18600	0
181	20240115	174200	283123760	18600	18600	18600	18600	0
182	20240115	174100	283123760	18600	18600	18600	18600	134
183	20240115	174000	283123760	18600	18600	18600	18600	0
184	20240115	173900	283123760	18600	18600	18600	18600	0
185	20240115	173800	283123760	18600	18600	18600	18600	0
186	20240115	173700	283123760	18600	18600	18600	18600	0
187	20240115	173600	283123760	18600	18600	18600	18600	0
188	20240115	173500	283123760	18600	18600	18600	18600	0
189	20240115	173400	283123760	18600	18600	18600	18600	0
190	20240115	173300	283123760	18600	18600	18600	18600	0
191	20240115	173200	283123760	18600	18600	18600	18600	0
192	20240115	173100	283123760	18600	18600	18600	18600	0
193	20240115	173000	283123760	18600	18600	18600	18600	0
194	20240115	172900	283123760	18600	18600	18600	18600	0
195	20240115	172800	283123760	18600	18600	18600	18600	0
196	20240115	172700	283123760	18600	18600	18600	18600	0
197	20240115	172600	283123760	18600	18600	18600	18600	0
198	20240115	172500	283123760	18600	18600	18600	18600	0
199	20240115	172400	283123760	18600	18600	18600	18600	0
200	20240115	172300	283123760	18600	18600	18600	18600	0
201	20240115	172200	283123760	18600	18600	18600	18600	0
202	20240115	172100	283123760	18600	18600	18600	18600	0
203	20240115	172000	283123760	18600	18600	18600	18600	0
204	20240115	171900	283123760	18600	18600	18600	18600	0
205	20240115	171800	283123760	18600	18600	18600	18600	0
206	20240115	171700	283123760	18600	18600	18600	18600	0
207	20240115	171600	283123760	18600	18600	18600	18600	0
208	20240115	171500	283123760	18600	18600	18600	18600	0
209	20240115	171400	283123760	18600	18600	18600	18600	0
210	20240115	171300	283123760	18600	18600	18600	18600	0
211	20240115	171200	283123760	18600	18600	18600	18600	0
212	20240115	171100	283123760	18600	18600	18600	18600	134
213	20240115	171000	283123760	18600	18600	18600	18600	0
214	20240115	170900	283123760	18600	18600	18600	18600	0
215	20240115	170800	283123760	18600	18600	18600	18600	0
216	20240115	170700	283123760	18600	18600	18600	18600	0
217	20240115	170600	283123760	18600	18600	18600	18600	0
218	20240115	170500	283123760	18600	18600	18600	18600	0
219	20240115	170400	283123760	18600	18600	18600	18600	0
220	20240115	170300	283123760	18600	18600	18600	18600	0
221	20240115	170200	283123760	18600	18600	18600	18600	0
222	20240115	170100	283123760	18600	18600	18600	18600	0
223	20240115	170000	283123760	18600	18600	18600	18600	0
224	20240115	165900	283123760	18600	18600	18600	18600	0
225	20240115	165800	283123760	18600	18600	18600	18600	0
226	20240115	165700	283123760	18600	18600	18600	18600	0
227	20240115	165600	283123760	18600	18600	18600	18600	0
228	20240115	165500	283123760	18600	18600	18600	18600	0
229	20240115	165400	283123760	18600	18600	18600	18600	0
230	20240115	165300	283123760	18600	18600	18600	18600	0
231	20240115	165200	283123760	18600	18600	18600	18600	0
232	20240115	165100	283123760	18600	18600	18600	18600	0
233	20240115	165000	283123760	18600	18600	18600	18600	0
234	20240115	164900	283123760	18600	18600	18600	18600	0
235	20240115	164800	283123760	18600	18600	18600	18600	0
236	20240115	164700	283123760	18600	18600	18600	18600	0
237	20240115	164600	283123760	18600	18600	18600	18600	0
238	20240115	164500	283123760	18600	18600	18600	18600	0
239	20240115	164400	283123760	18600	18600	18600	18600	0
240	20240115	164300	283123760	18600	18600	18600	18600	0
241	20240115	164200	283123760	18600	18600	18600	18600	0
242	20240115	164100	283123760	18600	18600	18600	18600	134
243	20240115	164000	283123760	18600	18600	18600	18600	0
244	20240115	163900	283123760	18600	18600	18600	18600	0
245	20240115	163800	283123760	18600	18600	18600	18600	0
246	20240115	163700	283123760	18600	18600	18600	18600	0
247	20240115	163600	283123760	18600	18600	18600	18600	0
248	20240115	163500	283123760	18600	18600	18600	18600	0
249	20240115	163400	283123760	18600	18600	18600	18600	0
250	20240115	163300	283123760	18600	18600	18600	18600	0
251	20240115	163200	283123760	18600	18600	18600	18600	0
252	20240115	163100	283123760	18600	18600	18600	18600	0
253	20240115	163000	283123760	18600	18600	18600	18600	0
254	20240115	162900	283123760	18600	18600	18600	18600	0
255	20240115	162800	283123760	18600	18600	18600	18600	0
256	20240115	162700	283123760	18600	18600	18600	18600	0
257	20240115	162600	283123760	18600	18600	18600	18600	0
258	20240115	162500	283123760	18600	18600	18600	18600	0
259	20240115	162400	283123760	18600	18600	18600	18600	0
260	20240115	162300	283123760	18600	18600	18600	18600	0
261	20240115	162200	283123760	18600	18600	18600	18600	0
262	20240115	162100	283123760	18600	18600	18600	18600	0
263	20240115	162000	283123760	18600	18600	18600	18600	0
264	20240115	161900	283123760	18600	18600	18600	18600	0
265	20240115	161800	283123760	18600	18600	18600	18600	0
266	20240115	161700	283123760	18600	18600	18600	18600	0
267	20240115	161600	283123760	18600	18600	18600	18600	0
268	20240115	161500	283123760	18600	18600	18600	18600	0
269	20240115	161400	283123760	18600	18600	18600	18600	0
270	20240115	161300	283123760	18600	18600	18600	18600	0
271	20240115	161200	283123760	18600	18600	18600	18600	0
272	20240115	161100	283123760	18600	18600	18600	18600	134
273	20240115	161000	283123760	18600	18600	18600	18600	0
274	20240115	160900	283123760	18600	18600	18600	18600	0
275	20240115	160800	283123760	18600	18600	18600	18600	0
276	20240115	160700	283123760	18600	18600	18600	18600	0
277	20240115	160600	283123760	18600	18600	18600	18600	0
278	20240115	160500	283123760	18600	18600	18600	18600	0
279	20240115	160400	283123760	18600	18600	18600	18600	0
280	20240115	160300	283123760	18600	18600	18600	18600	0
281	20240115	160200	283123760	18600	18600	18600	18600	0
282	20240115	160100	283123760	18600	18600	18600	18600	0
283	20240115	160000	283123760	18600	18600	18600	18600	0
284	20240115	155900	283123760	18600	18600	18600	18600	0
285	20240115	155800	283123760	18600	18600	18600	18600	0
286	20240115	155700	283123760	18600	18600	18600	18600	0
287	20240115	155600	283123760	18600	18600	18600	18600	0
288	20240115	155500	283123760	18600	18600	18600	18600	0
289	20240115	155400	283123760	18600	18600	18600	18600	0
290	20240115	155300	283123760	18600	18600	18600	18600	0
291	20240115	155200	283123760	18600	18600	18600	18600	0
292	20240115	155100	283123760	18600	18600	18600	18600	0
293	20240115	155000	283123760	18600	18600	18600	18600	0
294	20240115	154900	283123760	18600	18600	18600	18600	0
295	20240115	154800	283123760	18600	18600	18600	18600	0
296	20240115	154700	283123760	18600	18600	18600	18600	0
297	20240115	154600	283123760	18600	18600	18600	18600	0
298	20240115	154500	283123760	18600	18600	18600	18600	0
299	20240115	154400	283123760	18600	18600	18600	18600	0
300	20240115	154300	283123760	18600	18600	18600	18600	0
301	20240115	154200	283123760	18600	18600	18600	18600	0
302	20240115	154100	283123760	18600	18600	18600	18600	134
303	20240115	154000	283123760	18600	18600	18600	18600	0
304	20240115	153900	283123760	18600	18600	18600	18600	0
305	20240115	153800	283123760	18600	18600	18600	18600	0
306	20240115	153700	283123760	18600	18600	18600	18600	0
307	20240115	153600	283123760	18600	18600	18600	18600	0
308	20240115	153500	283123760	18600	18600	18600	18600	0
309	20240115	153400	283123760	18600	18600	18600	18600	0
310	20240115	153300	283123760	18600	18600	18600	18600	0
311	20240115	153200	283123760	18600	18600	18600	18600	0
312	20240115	153100	283123760	18600	18600	18600	18600	0
313	20240115	153000	283123760	18600	18600	18600	18600	134
314	20240115	152900	280631360	18620	18620	18620	18620	0
315	20240115	152800	280631360	18620	18620	18620	18620	0
316	20240115	152700	280631360	18620	18620	18620	18620	0
317	20240115	152600	280631360	18620	18620	18620	18620	0
318	20240115	152500	280631360	18620	18620	18620	18620	0
319	20240115	152400	280631360	18620	18620	18620	18620	0
320	20240115	152300	280631360	18620	18620	18620	18620	0
321	20240115	152200	280631360	18620	18620	18620	18620	0
322	20240115	152100	280631360	18620	18620	18620	18620	0
323	20240115	152000	280631360	18620	18620	18620	18620	0
324	20240115	151900	280631360	18620	18600	18620	18600	17
325	20240115	151800	280314920	18620	18600	18620	18600	5
326	20240115	151700	280221880	18600	18600	18600	18600	1
327	20240115	151600	280203280	18600	18620	18620	18600	11
328	20240115	151500	279998480	18620	18590	18620	18590	12
329	20240115	151400	279775300	18620	18620	18620	18620	0
330	20240115	151300	279775300	18620	18620	18620	18620	0
331	20240115	151200	279775300	18620	18620	18620	18620	0
332	20240115	151100	279775300	18620	18620	18620	18620	0
333	20240115	151000	279775300	18620	18510	18620	18510	3
334	20240115	150900	279719550	18620	18620	18620	18620	0
335	20240115	150800	279719550	18620	18620	18620	18620	0
336	20240115	150700	279719550	18620	18620	18620	18620	2
337	20240115	150600	279682310	18500	18500	18500	18500	0
338	20240115	150500	279682310	18500	18500	18500	18500	3
339	20240115	150400	279626810	18630	18630	18630	18630	0
340	20240115	150300	279626810	18630	18500	18630	18500	33
341	20240115	150200	279015560	18500	18520	18520	18500	500
342	20240115	150100	269764540	18630	18630	18630	18630	0
343	20240115	150000	269764540	18630	18630	18630	18630	0
344	20240115	145900	269764540	18630	18630	18630	18630	0
345	20240115	145800	269764540	18630	18630	18630	18630	0
346	20240115	145700	269764540	18630	18630	18630	18630	0
347	20240115	145600	269764540	18630	18630	18630	18630	0
348	20240115	145500	269764540	18630	18500	18630	18500	201
349	20240115	145400	266045910	18630	18620	18630	18620	19
350	20240115	145300	265692100	18500	18500	18500	18500	100
351	20240115	145200	263842100	18630	18500	18630	18500	107
352	20240115	145100	261862470	18500	18530	18530	18500	1005
353	20240115	145000	243265510	18660	18660	18660	18660	0
354	20240115	144900	243265510	18660	18660	18660	18660	0
355	20240115	144800	243265510	18660	18660	18660	18660	1
356	20240115	144700	243246850	18530	18530	18530	18530	0
357	20240115	144600	243246850	18530	18530	18530	18530	0
358	20240115	144500	243246850	18530	18530	18530	18530	0
359	20240115	144400	243246850	18530	18540	18540	18530	5
360	20240115	144300	243154180	18660	18660	18660	18660	0
361	20240115	144200	243154180	18660	18660	18660	18660	0
362	20240115	144100	243154180	18660	18530	18660	18530	51
363	20240115	144000	242209020	18530	18530	18530	18530	0
364	20240115	143900	242209020	18530	18530	18530	18530	0
365	20240115	143800	242209020	18530	18530	18530	18530	0
366	20240115	143700	242209020	18530	18530	18530	18530	0
367	20240115	143600	242209020	18530	18530	18530	18530	0
368	20240115	143500	242209020	18530	18530	18530	18530	1
369	20240115	143400	242190490	18680	18680	18680	18680	0
370	20240115	143300	242190490	18680	18680	18680	18680	0
371	20240115	143200	242190490	18680	18680	18680	18680	0
372	20240115	143100	242190490	18680	18680	18680	18680	0
373	20240115	143000	242190490	18680	18680	18680	18680	0
374	20240115	142900	242190490	18680	18680	18680	18680	0
375	20240115	142800	242190490	18680	18680	18680	18680	0
376	20240115	142700	242190490	18680	18600	18680	18600	12
377	20240115	142600	241967130	18680	18680	18680	18680	2
378	20240115	142500	241929770	18670	18670	18670	18670	0
379	20240115	142400	241929770	18670	18670	18670	18670	0
380	20240115	142300	241929770	18670	18670	18670	18670	1
381	20240115	142200	241911100	18690	18690	18690	18690	0
382	20240115	142100	241911100	18690	18690	18690	18690	0
383	20240115	142000	241911100	18690	18690	18690	18690	0
384	20240115	141900	241911100	18690	18690	18690	18690	0
385	20240115	141800	241911100	18690	18670	18690	18670	27
386	20240115	141700	241406510	18690	18690	18690	18690	0
387	20240115	141600	241406510	18690	18670	18690	18670	17
388	20240115	141500	241089070	18500	18500	18500	18500	0
389	20240115	141400	241089070	18500	18580	18580	18500	246
390	20240115	141300	236535270	18590	18590	18590	18590	40
391	20240115	141200	235791670	18650	18650	18650	18650	0
392	20240115	141100	235791670	18650	18650	18650	18650	0
393	20240115	141000	235791670	18650	18650	18650	18650	0
394	20240115	140900	235791670	18650	18650	18650	18650	0
395	20240115	140800	235791670	18650	18650	18650	18650	1
396	20240115	140700	235773020	18690	18690	18690	18690	0
397	20240115	140600	235773020	18690	18690	18690	18690	0
398	20240115	140500	235773020	18690	18690	18690	18690	0
399	20240115	140400	235773020	18690	18690	18690	18690	0
400	20240115	140300	235773020	18690	18690	18690	18690	0
401	20240115	140200	235773020	18690	18690	18690	18690	0
402	20240115	140100	235773020	18690	18690	18690	18690	0
403	20240115	140000	235773020	18690	18690	18690	18690	100
404	20240115	135900	233904020	18700	18700	18700	18700	0
405	20240115	135800	233904020	18700	18700	18700	18700	0
406	20240115	135700	233904020	18700	18700	18700	18700	0
407	20240115	135600	233904020	18700	18700	18700	18700	1
408	20240115	135500	233885320	18710	18710	18710	18710	0
409	20240115	135400	233885320	18710	18640	18710	18640	100
410	20240115	135300	232016910	18520	18630	18630	18520	24
411	20240115	135200	231571760	18640	18640	18640	18640	4
412	20240115	135100	231497200	18720	18720	18720	18720	0
413	20240115	135000	231497200	18720	18720	18720	18720	0
414	20240115	134900	231497200	18720	18720	18720	18720	0
415	20240115	134800	231497200	18720	18720	18720	18720	0
416	20240115	134700	231497200	18720	18720	18720	18720	0
417	20240115	134600	231497200	18720	18720	18720	18720	0
418	20240115	134500	231497200	18720	18720	18720	18720	13
419	20240115	134400	231253840	18720	18720	18720	18720	0
420	20240115	134300	231253840	18720	18640	18720	18640	500
421	20240115	134200	221915640	18640	18640	18640	18640	0
422	20240115	134100	221915640	18640	18640	18640	18640	0
423	20240115	134000	221915640	18640	18640	18640	18640	0
424	20240115	133900	221915640	18640	18640	18640	18640	9
425	20240115	133800	221747880	18640	18640	18640	18640	0
426	20240115	133700	221747880	18640	18640	18640	18640	100
427	20240115	133600	219883880	18640	18640	18640	18640	0
428	20240115	133500	219883880	18640	18640	18640	18640	0
429	20240115	133400	219883880	18640	18640	18640	18640	11
430	20240115	133300	219678840	18640	18640	18640	18640	0
431	20240115	133200	219678840	18640	18640	18640	18640	0
432	20240115	133100	219678840	18640	18640	18640	18640	0
433	20240115	133000	219678840	18640	18640	18640	18640	0
434	20240115	132900	219678840	18640	18640	18640	18640	0
435	20240115	132800	219678840	18640	18640	18640	18640	0
436	20240115	132700	219678840	18640	18630	18640	18630	15
437	20240115	132600	219399370	18630	18620	18630	18620	27
438	20240115	132500	218896610	18620	18620	18620	18620	0
439	20240115	132400	218896610	18620	18620	18620	18620	0
440	20240115	132300	218896610	18620	18620	18620	18620	0
441	20240115	132200	218896610	18620	18520	18620	18510	21
442	20240115	132100	218507760	18520	18520	18520	18520	129
443	20240115	132000	216118680	18530	18540	18540	18530	170
444	20240115	131900	212968550	18550	18550	18550	18550	170
445	20240115	131800	209815050	18620	18620	18620	18620	0
446	20240115	131700	209815050	18620	18620	18620	18620	1
447	20240115	131600	209796430	18630	18630	18630	18630	0
448	20240115	131500	209796430	18630	18630	18630	18630	0
449	20240115	131400	209796430	18630	18630	18630	18630	0
450	20240115	131300	209796430	18630	18630	18630	18630	0
451	20240115	131200	209796430	18630	18630	18630	18630	0
452	20240115	131100	209796430	18630	18630	18630	18630	0
453	20240115	131000	209796430	18630	18630	18630	18630	0
454	20240115	130900	209796430	18630	18630	18630	18630	0
455	20240115	130800	209796430	18630	18630	18630	18630	0
456	20240115	130700	209796430	18630	18630	18630	18630	2
457	20240115	130600	209759170	18630	18630	18630	18630	0
458	20240115	130500	209759170	18630	18630	18630	18630	0
459	20240115	130400	209759170	18630	18630	18630	18630	0
460	20240115	130300	209759170	18630	18630	18630	18630	0
461	20240115	130200	209759170	18630	18630	18630	18630	0
462	20240115	130100	209759170	18630	18630	18630	18630	0
463	20240115	130000	209759170	18630	18630	18630	18630	0
464	20240115	125900	209759170	18630	18630	18630	18630	0
465	20240115	125800	209759170	18630	18630	18630	18630	2
466	20240115	125700	209721910	18520	18550	18550	18520	20
467	20240115	125600	209351280	18640	18640	18640	18640	0
468	20240115	125500	209351280	18640	18640	18640	18640	0
469	20240115	125400	209351280	18640	18640	18640	18640	0
470	20240115	125300	209351280	18640	18640	18640	18640	0
471	20240115	125200	209351280	18640	18640	18640	18640	0
472	20240115	125100	209351280	18640	18640	18640	18640	0
473	20240115	125000	209351280	18640	18640	18640	18640	1
474	20240115	124900	209332640	18640	18640	18640	18640	0
475	20240115	124800	209332640	18640	18630	18640	18630	5
476	20240115	124700	209239450	18640	18640	18640	18640	0
477	20240115	124600	209239450	18640	18640	18640	18640	0
478	20240115	124500	209239450	18640	18640	18640	18640	0
479	20240115	124400	209239450	18640	18640	18640	18640	0
480	20240115	124300	209239450	18640	18640	18640	18640	0
481	20240115	124200	209239450	18640	18540	18640	18530	16
482	20240115	124100	208942540	18540	18550	18550	18540	47
483	20240115	124000	208071150	18540	18540	18540	18540	0
484	20240115	123900	208071150	18540	18540	18540	18540	0
485	20240115	123800	208071150	18540	18540	18540	18540	0
486	20240115	123700	208071150	18540	18540	18540	18540	0
487	20240115	123600	208071150	18540	18540	18540	18540	0
488	20240115	123500	208071150	18540	18540	18540	18540	0
489	20240115	123400	208071150	18540	18540	18540	18540	0
490	20240115	123300	208071150	18540	18540	18540	18540	0
491	20240115	123200	208071150	18540	18540	18540	18540	0
492	20240115	123100	208071150	18540	18580	18580	18540	4165
493	20240115	123000	130685950	18640	18640	18640	18640	0
494	20240115	122900	130685950	18640	18640	18640	18640	0
495	20240115	122800	130685950	18640	18640	18640	18640	2
496	20240115	122700	130648670	18580	18580	18580	18580	0
497	20240115	122600	130648670	18580	18580	18580	18580	243
498	20240115	122500	126133730	18580	18590	18590	18580	1258
499	20240115	122400	102754450	18640	18640	18640	18640	1
500	20240115	122300	102735810	18600	18600	18600	18600	0
501	20240115	122200	102735810	18600	18600	18600	18600	192
502	20240115	122100	99164610	18660	18660	18660	18660	0
503	20240115	122000	99164610	18660	18660	18660	18660	0
504	20240115	121900	99164610	18660	18660	18660	18660	0
505	20240115	121800	99164610	18660	18660	18660	18660	0
506	20240115	121700	99164610	18660	18660	18660	18660	0
507	20240115	121600	99164610	18660	18660	18660	18660	0
508	20240115	121500	99164610	18660	18660	18660	18660	0
509	20240115	121400	99164610	18660	18660	18660	18660	0
510	20240115	121300	99164610	18660	18660	18660	18660	0
511	20240115	121200	99164610	18660	18660	18660	18660	0
512	20240115	121100	99164610	18660	18660	18660	18660	0
513	20240115	121000	99164610	18660	18660	18660	18660	0
514	20240115	120900	99164610	18660	18660	18660	18660	0
515	20240115	120800	99164610	18660	18660	18660	18660	0
516	20240115	120700	99164610	18660	18660	18660	18660	0
517	20240115	120600	99164610	18660	18660	18660	18660	0
518	20240115	120500	99164610	18660	18660	18660	18660	0
519	20240115	120400	99164610	18660	18660	18660	18660	0
520	20240115	120300	99164610	18660	18660	18660	18660	0
521	20240115	120200	99164610	18660	18660	18660	18660	0
522	20240115	120100	99164610	18660	18660	18660	18660	0
523	20240115	120000	99164610	18660	18660	18660	18660	0
524	20240115	115900	99164610	18660	18660	18660	18660	0
525	20240115	115800	99164610	18660	18610	18660	18600	31
526	20240115	115700	98587900	18600	18610	18610	18600	300
527	20240115	115600	93007370	18620	18620	18620	18620	200
528	20240115	115500	89283370	18620	18630	18630	18620	42
529	20240115	115400	88501020	18640	18640	18640	18640	8
530	20240115	115300	88351900	18660	18660	18660	18660	0
531	20240115	115200	88351900	18660	18660	18660	18660	2
532	20240115	115100	88314580	18660	18660	18660	18660	0
533	20240115	115000	88314580	18660	18660	18660	18660	0
534	20240115	114900	88314580	18660	18660	18660	18660	0
535	20240115	114800	88314580	18660	18660	18660	18660	0
536	20240115	114700	88314580	18660	18660	18660	18660	0
537	20240115	114600	88314580	18660	18660	18660	18660	0
538	20240115	114500	88314580	18660	18660	18660	18660	0
539	20240115	114400	88314580	18660	18660	18660	18660	0
540	20240115	114300	88314580	18660	18660	18660	18660	1
541	20240115	114200	88295920	18660	18660	18660	18660	0
542	20240115	114100	88295920	18660	18650	18660	18650	6
543	20240115	114000	88184010	18640	18640	18640	18640	0
544	20240115	113900	88184010	18640	18640	18640	18640	0
545	20240115	113800	88184010	18640	18640	18640	18640	0
546	20240115	113700	88184010	18640	18640	18640	18640	0
547	20240115	113600	88184010	18640	18640	18640	18640	0
548	20240115	113500	88184010	18640	18650	18650	18640	15
549	20240115	113400	87904310	18660	18660	18660	18660	10
550	20240115	113300	87717710	18670	18670	18670	18670	0
551	20240115	113200	87717710	18670	18670	18670	18670	22
552	20240115	113100	87306970	18700	18690	18700	18690	13
553	20240115	113000	87063980	18680	18680	18680	18680	16
554	20240115	112900	86765100	18670	18670	18670	18670	12
555	20240115	112800	86541060	18660	18660	18660	18660	12
556	20240115	112700	86317140	18720	18720	18720	18720	0
557	20240115	112600	86317140	18720	18720	18720	18720	0
558	20240115	112500	86317140	18720	18720	18720	18720	0
559	20240115	112400	86317140	18720	18720	18720	18720	0
560	20240115	112300	86317140	18720	18720	18720	18720	0
561	20240115	112200	86317140	18720	18720	18720	18720	0
562	20240115	112100	86317140	18720	18720	18720	18720	0
563	20240115	112000	86317140	18720	18720	18720	18720	0
564	20240115	111900	86317140	18720	18720	18720	18720	0
565	20240115	111800	86317140	18720	18720	18720	18720	0
566	20240115	111700	86317140	18720	18720	18720	18720	0
567	20240115	111600	86317140	18720	18720	18720	18720	0
568	20240115	111500	86317140	18720	18720	18720	18720	0
569	20240115	111400	86317140	18720	18720	18720	18720	0
570	20240115	111300	86317140	18720	18720	18720	18720	1
571	20240115	111200	86298420	18610	18610	18610	18610	0
572	20240115	111100	86298420	18610	18610	18610	18610	0
573	20240115	111000	86298420	18610	18610	18610	18610	0
574	20240115	110900	86298420	18610	18610	18610	18610	10
575	20240115	110800	86112320	18610	18610	18610	18610	2
576	20240115	110700	86075100	18610	18660	18660	18610	1000
577	20240115	110600	67459660	18730	18730	18730	18730	100
578	20240115	110500	65586660	18730	18730	18730	18730	0
579	20240115	110400	65586660	18730	18730	18730	18730	0
580	20240115	110300	65586660	18730	18730	18730	18730	0
581	20240115	110200	65586660	18730	18730	18730	18730	0
582	20240115	110100	65586660	18730	18730	18730	18730	0
583	20240115	110000	65586660	18730	18730	18730	18730	169
584	20240115	105900	62421290	18700	18700	18700	18700	0
585	20240115	105800	62421290	18700	18700	18700	18700	0
586	20240115	105700	62421290	18700	18700	18700	18700	0
587	20240115	105600	62421290	18700	18700	18700	18700	0
588	20240115	105500	62421290	18700	18700	18700	18700	0
589	20240115	105400	62421290	18700	18700	18700	18700	0
590	20240115	105300	62421290	18700	18700	18700	18700	520
591	20240115	105200	52697290	18770	18770	18770	18770	0
592	20240115	105100	52697290	18770	18770	18770	18770	0
593	20240115	105000	52697290	18770	18770	18770	18770	0
594	20240115	104900	52697290	18770	18760	18770	18760	21
595	20240115	104800	52303310	18760	18770	18770	18640	27
596	20240115	104700	51799270	18640	18640	18640	18640	21
597	20240115	104600	51407830	18640	18640	18640	18640	0
598	20240115	104500	51407830	18640	18640	18640	18640	0
599	20240115	104400	51407830	18640	18640	18640	18640	0
600	20240115	104300	51407830	18640	18640	18640	18640	13
601	20240115	104200	51165510	18650	18650	18650	18650	0
602	20240115	104100	51165510	18650	18660	18660	18650	64
603	20240115	104000	49971610	18770	18770	18770	18770	0
604	20240115	103900	49971610	18770	18770	18770	18770	0
605	20240115	103800	49971610	18770	18770	18770	18770	1
606	20240115	103700	49952840	18770	18770	18770	18770	1
607	20240115	103600	49934070	18770	18770	18770	18770	1
608	20240115	103500	49915300	18770	18770	18770	18770	0
609	20240115	103400	49915300	18770	18770	18770	18770	0
610	20240115	103300	49915300	18770	18630	18770	18630	16
611	20240115	103200	49615830	18620	18710	18710	18620	50
612	20240115	103100	48683870	18770	18770	18770	18770	0
613	20240115	103000	48683870	18770	18700	18770	18700	5
614	20240115	102900	48590230	18700	18700	18700	18700	7
615	20240115	102800	48459330	18770	18770	18770	18770	0
616	20240115	102700	48459330	18770	18770	18770	18770	0
617	20240115	102600	48459330	18770	18770	18770	18770	50
618	20240115	102500	47520830	18770	18770	18770	18770	50
619	20240115	102400	46582330	18770	18770	18770	18770	0
620	20240115	102300	46582330	18770	18770	18770	18770	7
621	20240115	102200	46450940	18770	18760	18770	18760	20
622	20240115	102100	46075650	18770	18770	18770	18770	0
623	20240115	102000	46075650	18770	18770	18770	18770	0
624	20240115	101900	46075650	18770	18770	18770	18770	0
625	20240115	101800	46075650	18770	18770	18770	18770	0
626	20240115	101700	46075650	18770	18770	18770	18770	1
627	20240115	101600	46056880	18780	18700	18780	18700	188
628	20240115	101500	42540180	18700	18700	18700	18700	0
629	20240115	101400	42540180	18700	18700	18700	18700	0
630	20240115	101300	42540180	18700	18710	18710	18700	169
631	20240115	101200	39378320	18780	18780	18780	18780	1
632	20240115	101100	39359540	18720	18720	18720	18720	10
633	20240115	101000	39172340	18780	18780	18780	18780	5
634	20240115	100900	39078440	18780	18780	18780	18780	0
635	20240115	100800	39078440	18780	18770	18780	18770	6
636	20240115	100700	38965770	18780	18780	18780	18780	0
637	20240115	100600	38965770	18780	18780	18780	18780	0
638	20240115	100500	38965770	18780	18780	18780	18780	18
639	20240115	100400	38627730	18780	18720	18780	18720	34
640	20240115	100300	37990770	18720	18720	18720	18720	26
641	20240115	100200	37504050	18790	18790	18790	18790	59
642	20240115	100100	36395440	18780	18780	18780	18780	4
643	20240115	100000	36320320	18780	18780	18780	18780	1
644	20240115	095900	36301540	18800	18800	18800	18800	0
645	20240115	095800	36301540	18800	18800	18800	18800	10
646	20240115	095700	36113540	18800	18800	18800	18800	0
647	20240115	095600	36113540	18800	18800	18800	18800	0
648	20240115	095500	36113540	18800	18800	18800	18800	0
649	20240115	095400	36113540	18800	18790	18800	18790	146
650	20240115	095300	33369210	18800	18800	18800	18800	0
651	20240115	095200	33369210	18800	18800	18800	18800	0
652	20240115	095100	33369210	18800	18800	18800	18800	0
653	20240115	095000	33369210	18800	18800	18800	18800	0
654	20240115	094900	33369210	18800	18800	18800	18800	0
655	20240115	094800	33369210	18800	18800	18830	18800	52
656	20240115	094700	32391580	18840	18840	18840	18840	0
657	20240115	094600	32391580	18840	18840	18840	18840	2
658	20240115	094500	32353900	18800	18790	18800	18790	96
659	20240115	094400	30549620	18790	18780	18790	18780	230
660	20240115	094300	26229370	18780	18780	18780	18780	1
661	20240115	094200	26210590	18780	18780	18780	18780	4
662	20240115	094100	26135470	18780	18780	18780	18780	1
663	20240115	094000	26116690	18790	18790	18790	18790	0
664	20240115	093900	26116690	18790	18700	18790	18700	20
665	20240115	093800	25742210	18600	18600	18600	18600	0
666	20240115	093700	25742210	18600	18600	18600	18600	0
667	20240115	093600	25742210	18600	18600	18600	18600	0
668	20240115	093500	25742210	18600	18600	18600	18600	0
669	20240115	093400	25742210	18600	18600	18600	18600	5
670	20240115	093300	25649210	18600	18600	18600	18600	0
671	20240115	093200	25649210	18600	18600	18600	18600	0
672	20240115	093100	25649210	18600	18600	18600	18600	200
673	20240115	093000	21929210	18600	18600	18600	18600	0
674	20240115	092900	21929210	18600	18600	18600	18600	0
675	20240115	092800	21929210	18600	18600	18600	18600	165
676	20240115	092700	18860210	18590	18590	18590	18590	0
677	20240115	092600	18860210	18590	18590	18590	18590	0
678	20240115	092500	18860210	18590	18690	18690	18590	230
679	20240115	092400	14582220	18690	18690	18690	18690	1
680	20240115	092300	14563530	18780	18780	18780	18780	0
681	20240115	092200	14563530	18780	18780	18780	18780	0
682	20240115	092100	14563530	18780	18780	18780	18780	4
683	20240115	092000	14488410	18780	18780	18780	18780	0
684	20240115	091900	14488410	18780	18780	18780	18780	55
685	20240115	091800	13455510	18780	18760	18780	18760	45
686	20240115	091700	12611210	18760	18680	18790	18680	87
687	20240115	091600	10979880	18680	18680	18680	18680	0
688	20240115	091500	10979880	18680	18600	18680	18600	105
689	20240115	091400	9026720	18680	18680	18680	18680	10
690	20240115	091300	8839920	18680	18680	18680	18680	0
691	20240115	091200	8839920	18680	18680	18680	18680	2
692	20240115	091100	8802560	18590	18670	18670	18590	21
693	20240115	091000	8411170	18680	18700	18700	18680	4
694	20240115	090900	8336410	18790	18790	18790	18790	0
695	20240115	090800	8336410	18790	18790	18790	18790	0
696	20240115	090700	8336410	18790	18790	18790	18790	54
697	20240115	090600	7321750	18790	18790	18790	18790	25
698	20240115	090500	6852000	18790	18780	18790	18780	11
699	20240115	090400	6645350	18770	18650	18770	18650	8
700	20240115	090300	6495490	18800	18640	18800	18640	2
701	20240115	090200	6458050	18800	18800	18800	18800	2
702	20240115	090100	6420450	18610	18610	18610	18610	222
703	20240115	090000	2289030	18610	18610	18610	18610	123