KissMeData/126720/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202000	297356630	18660	18660	18660	18660	186
3	20240115	201900	297356630	18660	18660	18660	18660	0
4	20240115	201800	297356630	18660	18660	18660	18660	0
5	20240115	201700	297356630	18660	18660	18660	18660	0
6	20240115	201600	297356630	18660	18660	18660	18660	0
7	20240115	201500	297356630	18660	18660	18660	18660	0
8	20240115	201400	297356630	18660	18660	18660	18660	0
9	20240115	201300	297356630	18660	18660	18660	18660	0
10	20240115	201200	297356630	18660	18660	18660	18660	0
11	20240115	201100	297356630	18660	18660	18660	18660	0
12	20240115	201000	297356630	18660	18660	18660	18660	0
13	20240115	200900	297356630	18660	18660	18660	18660	0
14	20240115	200800	297356630	18660	18660	18660	18660	0
15	20240115	200700	297356630	18660	18660	18660	18660	0
16	20240115	200600	297356630	18660	18660	18660	18660	0
17	20240115	200500	297356630	18660	18660	18660	18660	0
18	20240115	200400	297356630	18660	18660	18660	18660	0
19	20240115	200300	297356630	18660	18660	18660	18660	0
20	20240115	200200	297356630	18660	18660	18660	18660	0
21	20240115	200100	297356630	18660	18660	18660	18660	0
22	20240115	200000	297356630	18660	18660	18660	18660	0
23	20240115	195900	297356630	18660	18660	18660	18660	0
24	20240115	195800	297356630	18660	18660	18660	18660	0
25	20240115	195700	297356630	18660	18660	18660	18660	0
26	20240115	195600	297356630	18660	18660	18660	18660	0
27	20240115	195500	297356630	18660	18660	18660	18660	0
28	20240115	195400	297356630	18660	18660	18660	18660	0
29	20240115	195300	297356630	18660	18660	18660	18660	0
30	20240115	195200	297356630	18660	18660	18660	18660	0
31	20240115	195100	297356630	18660	18660	18660	18660	0
32	20240115	195000	297356630	18660	18660	18660	18660	186
33	20240115	194900	297356630	18660	18660	18660	18660	0
34	20240115	194800	297356630	18660	18660	18660	18660	0
35	20240115	194700	297356630	18660	18660	18660	18660	0
36	20240115	194600	297356630	18660	18660	18660	18660	0
37	20240115	194500	297356630	18660	18660	18660	18660	0
38	20240115	194400	297356630	18660	18660	18660	18660	0
39	20240115	194300	297356630	18660	18660	18660	18660	0
40	20240115	194200	297356630	18660	18660	18660	18660	0
41	20240115	194100	297356630	18660	18660	18660	18660	0
42	20240115	194000	297356630	18660	18660	18660	18660	0
43	20240115	193900	297356630	18660	18660	18660	18660	0
44	20240115	193800	297356630	18660	18660	18660	18660	0
45	20240115	193700	297356630	18660	18660	18660	18660	0
46	20240115	193600	297356630	18660	18660	18660	18660	0
47	20240115	193500	297356630	18660	18660	18660	18660	0
48	20240115	193400	297356630	18660	18660	18660	18660	0
49	20240115	193300	297356630	18660	18660	18660	18660	0
50	20240115	193200	297356630	18660	18660	18660	18660	0
51	20240115	193100	297356630	18660	18660	18660	18660	0
52	20240115	193000	297356630	18660	18660	18660	18660	0
53	20240115	192900	297356630	18660	18660	18660	18660	0
54	20240115	192800	297356630	18660	18660	18660	18660	0
55	20240115	192700	297356630	18660	18660	18660	18660	0
56	20240115	192600	297356630	18660	18660	18660	18660	0
57	20240115	192500	297356630	18660	18660	18660	18660	0
58	20240115	192400	297356630	18660	18660	18660	18660	0
59	20240115	192300	297356630	18660	18660	18660	18660	0
60	20240115	192200	297356630	18660	18660	18660	18660	0
61	20240115	192100	297356630	18660	18660	18660	18660	0
62	20240115	192000	297356630	18660	18660	18660	18660	186
63	20240115	191900	297356630	18660	18660	18660	18660	0
64	20240115	191800	297356630	18660	18660	18660	18660	0
65	20240115	191700	297356630	18660	18660	18660	18660	0
66	20240115	191600	297356630	18660	18660	18660	18660	0
67	20240115	191500	297356630	18660	18660	18660	18660	0
68	20240115	191400	297356630	18660	18660	18660	18660	0
69	20240115	191300	297356630	18660	18660	18660	18660	0
70	20240115	191200	297356630	18660	18660	18660	18660	0
71	20240115	191100	297356630	18660	18660	18660	18660	0
72	20240115	191000	297356630	18660	18660	18660	18660	0
73	20240115	190900	297356630	18660	18660	18660	18660	0
74	20240115	190800	297356630	18660	18660	18660	18660	0
75	20240115	190700	297356630	18660	18660	18660	18660	0
76	20240115	190600	297356630	18660	18660	18660	18660	0
77	20240115	190500	297356630	18660	18660	18660	18660	0
78	20240115	190400	297356630	18660	18660	18660	18660	0
79	20240115	190300	297356630	18660	18660	18660	18660	0
80	20240115	190200	297356630	18660	18660	18660	18660	0
81	20240115	190100	297356630	18660	18660	18660	18660	0
82	20240115	190000	297356630	18660	18660	18660	18660	0
83	20240115	185900	297356630	18660	18660	18660	18660	0
84	20240115	185800	297356630	18660	18660	18660	18660	0
85	20240115	185700	297356630	18660	18660	18660	18660	0
86	20240115	185600	297356630	18660	18660	18660	18660	0
87	20240115	185500	297356630	18660	18660	18660	18660	0
88	20240115	185400	297356630	18660	18660	18660	18660	0
89	20240115	185300	297356630	18660	18660	18660	18660	0
90	20240115	185200	297356630	18660	18660	18660	18660	0
91	20240115	185100	297356630	18660	18660	18660	18660	0
92	20240115	185000	297356630	18660	18660	18660	18660	186
93	20240115	184900	297356630	18660	18660	18660	18660	0
94	20240115	184800	297356630	18660	18660	18660	18660	0
95	20240115	184700	297356630	18660	18660	18660	18660	0
96	20240115	184600	297356630	18660	18660	18660	18660	0
97	20240115	184500	297356630	18660	18660	18660	18660	0
98	20240115	184400	297356630	18660	18660	18660	18660	0
99	20240115	184300	297356630	18660	18660	18660	18660	0
100	20240115	184200	297356630	18660	18660	18660	18660	0
101	20240115	184100	297356630	18660	18660	18660	18660	0
102	20240115	184000	297356630	18660	18660	18660	18660	0
103	20240115	183900	297356630	18660	18660	18660	18660	0
104	20240115	183800	297356630	18660	18660	18660	18660	0
105	20240115	183700	297356630	18660	18660	18660	18660	0
106	20240115	183600	297356630	18660	18660	18660	18660	0
107	20240115	183500	297356630	18660	18660	18660	18660	0
108	20240115	183400	297356630	18660	18660	18660	18660	0
109	20240115	183300	297356630	18660	18660	18660	18660	0
110	20240115	183200	297356630	18660	18660	18660	18660	0
111	20240115	183100	297356630	18660	18660	18660	18660	0
112	20240115	183000	297356630	18660	18660	18660	18660	0
113	20240115	182900	297356630	18660	18660	18660	18660	0
114	20240115	182800	297356630	18660	18660	18660	18660	0
115	20240115	182700	297356630	18660	18660	18660	18660	0
116	20240115	182600	297356630	18660	18660	18660	18660	0
117	20240115	182500	297356630	18660	18660	18660	18660	0
118	20240115	182400	297356630	18660	18660	18660	18660	0
119	20240115	182300	297356630	18660	18660	18660	18660	0
120	20240115	182200	297356630	18660	18660	18660	18660	0
121	20240115	182100	297356630	18660	18660	18660	18660	0
122	20240115	182000	297356630	18660	18660	18660	18660	186
123	20240115	181900	297356630	18660	18660	18660	18660	0
124	20240115	181800	297356630	18660	18660	18660	18660	0
125	20240115	181700	297356630	18660	18660	18660	18660	0
126	20240115	181600	297356630	18660	18660	18660	18660	0
127	20240115	181500	297356630	18660	18660	18660	18660	0
128	20240115	181400	297356630	18660	18660	18660	18660	0
129	20240115	181300	297356630	18660	18660	18660	18660	0
130	20240115	181200	297356630	18660	18660	18660	18660	0
131	20240115	181100	297356630	18660	18660	18660	18660	0
132	20240115	181000	297356630	18660	18660	18660	18660	0
133	20240115	180900	297356630	18660	18660	18660	18660	0
134	20240115	180800	297356630	18660	18660	18660	18660	0
135	20240115	180700	297356630	18660	18660	18660	18660	0
136	20240115	180600	297356630	18660	18660	18660	18660	0
137	20240115	180500	297356630	18660	18660	18660	18660	0
138	20240115	180400	297356630	18660	18660	18660	18660	0
139	20240115	180300	297356630	18660	18660	18660	18660	0
140	20240115	180200	297356630	18660	18660	18660	18660	0
141	20240115	180100	297356630	18660	18660	18660	18660	0
142	20240115	180000	297356630	18660	18660	18660	18660	0
143	20240115	175900	297356630	18660	18660	18660	18660	0
144	20240115	175800	297356630	18660	18660	18660	18660	0
145	20240115	175700	297356630	18660	18660	18660	18660	0
146	20240115	175600	297356630	18660	18660	18660	18660	0
147	20240115	175500	297356630	18660	18660	18660	18660	0
148	20240115	175400	297356630	18660	18660	18660	18660	0
149	20240115	175300	297356630	18660	18660	18660	18660	0
150	20240115	175200	297356630	18660	18660	18660	18660	0
151	20240115	175100	297356630	18660	18660	18660	18660	0
152	20240115	175000	297356630	18660	18660	18660	18660	186
153	20240115	174900	297356630	18660	18660	18660	18660	0
154	20240115	174800	297356630	18660	18660	18660	18660	0
155	20240115	174700	297356630	18660	18660	18660	18660	0
156	20240115	174600	297356630	18660	18660	18660	18660	0
157	20240115	174500	297356630	18660	18660	18660	18660	0
158	20240115	174400	297356630	18660	18660	18660	18660	0
159	20240115	174300	297356630	18660	18660	18660	18660	0
160	20240115	174200	297356630	18660	18660	18660	18660	0
161	20240115	174100	297356630	18660	18660	18660	18660	0
162	20240115	174000	297356630	18660	18660	18660	18660	0
163	20240115	173900	297356630	18660	18660	18660	18660	0
164	20240115	173800	297356630	18660	18660	18660	18660	0
165	20240115	173700	297356630	18660	18660	18660	18660	0
166	20240115	173600	297356630	18660	18660	18660	18660	0
167	20240115	173500	297356630	18660	18660	18660	18660	0
168	20240115	173400	297356630	18660	18660	18660	18660	0
169	20240115	173300	297356630	18660	18660	18660	18660	0
170	20240115	173200	297356630	18660	18660	18660	18660	0
171	20240115	173100	297356630	18660	18660	18660	18660	0
172	20240115	173000	297356630	18660	18660	18660	18660	0
173	20240115	172900	297356630	18660	18660	18660	18660	0
174	20240115	172800	297356630	18660	18660	18660	18660	0
175	20240115	172700	297356630	18660	18660	18660	18660	0
176	20240115	172600	297356630	18660	18660	18660	18660	0
177	20240115	172500	297356630	18660	18660	18660	18660	0
178	20240115	172400	297356630	18660	18660	18660	18660	0
179	20240115	172300	297356630	18660	18660	18660	18660	0
180	20240115	172200	297356630	18660	18660	18660	18660	0
181	20240115	172100	297356630	18660	18660	18660	18660	0
182	20240115	172000	297356630	18660	18660	18660	18660	186
183	20240115	171900	297356630	18660	18660	18660	18660	0
184	20240115	171800	297356630	18660	18660	18660	18660	0
185	20240115	171700	297356630	18660	18660	18660	18660	0
186	20240115	171600	297356630	18660	18660	18660	18660	0
187	20240115	171500	297356630	18660	18660	18660	18660	0
188	20240115	171400	297356630	18660	18660	18660	18660	0
189	20240115	171300	297356630	18660	18660	18660	18660	0
190	20240115	171200	297356630	18660	18660	18660	18660	0
191	20240115	171100	297356630	18660	18660	18660	18660	0
192	20240115	171000	297356630	18660	18660	18660	18660	0
193	20240115	170900	297356630	18660	18660	18660	18660	0
194	20240115	170800	297356630	18660	18660	18660	18660	0
195	20240115	170700	297356630	18660	18660	18660	18660	0
196	20240115	170600	297356630	18660	18660	18660	18660	0
197	20240115	170500	297356630	18660	18660	18660	18660	0
198	20240115	170400	297356630	18660	18660	18660	18660	0
199	20240115	170300	297356630	18660	18660	18660	18660	0
200	20240115	170200	297356630	18660	18660	18660	18660	0
201	20240115	170100	297356630	18660	18660	18660	18660	0
202	20240115	170000	297356630	18660	18660	18660	18660	0
203	20240115	165900	297356630	18660	18660	18660	18660	0
204	20240115	165800	297356630	18660	18660	18660	18660	0
205	20240115	165700	297356630	18660	18660	18660	18660	0
206	20240115	165600	297356630	18660	18660	18660	18660	0
207	20240115	165500	297356630	18660	18660	18660	18660	0
208	20240115	165400	297356630	18660	18660	18660	18660	0
209	20240115	165300	297356630	18660	18660	18660	18660	0
210	20240115	165200	297356630	18660	18660	18660	18660	0
211	20240115	165100	297356630	18660	18660	18660	18660	0
212	20240115	165000	297356630	18660	18660	18660	18660	186
213	20240115	164900	297356630	18660	18660	18660	18660	0
214	20240115	164800	297356630	18660	18660	18660	18660	0
215	20240115	164700	297356630	18660	18660	18660	18660	0
216	20240115	164600	297356630	18660	18660	18660	18660	0
217	20240115	164500	297356630	18660	18660	18660	18660	0
218	20240115	164400	297356630	18660	18660	18660	18660	0
219	20240115	164300	297356630	18660	18660	18660	18660	0
220	20240115	164200	297356630	18660	18660	18660	18660	0
221	20240115	164100	297356630	18660	18660	18660	18660	0
222	20240115	164000	297356630	18660	18660	18660	18660	0
223	20240115	163900	297356630	18660	18660	18660	18660	0
224	20240115	163800	297356630	18660	18660	18660	18660	0
225	20240115	163700	297356630	18660	18660	18660	18660	0
226	20240115	163600	297356630	18660	18660	18660	18660	0
227	20240115	163500	297356630	18660	18660	18660	18660	0
228	20240115	163400	297356630	18660	18660	18660	18660	0
229	20240115	163300	297356630	18660	18660	18660	18660	0
230	20240115	163200	297356630	18660	18660	18660	18660	0
231	20240115	163100	297356630	18660	18660	18660	18660	0
232	20240115	163000	297356630	18660	18660	18660	18660	0
233	20240115	162900	297356630	18660	18660	18660	18660	0
234	20240115	162800	297356630	18660	18660	18660	18660	0
235	20240115	162700	297356630	18660	18660	18660	18660	0
236	20240115	162600	297356630	18660	18660	18660	18660	0
237	20240115	162500	297356630	18660	18660	18660	18660	0
238	20240115	162400	297356630	18660	18660	18660	18660	0
239	20240115	162300	297356630	18660	18660	18660	18660	0
240	20240115	162200	297356630	18660	18660	18660	18660	0
241	20240115	162100	297356630	18660	18660	18660	18660	0
242	20240115	162000	297356630	18660	18660	18660	18660	186
243	20240115	161900	297356630	18660	18660	18660	18660	0
244	20240115	161800	297356630	18660	18660	18660	18660	0
245	20240115	161700	297356630	18660	18660	18660	18660	0
246	20240115	161600	297356630	18660	18660	18660	18660	0
247	20240115	161500	297356630	18660	18660	18660	18660	0
248	20240115	161400	297356630	18660	18660	18660	18660	0
249	20240115	161300	297356630	18660	18660	18660	18660	0
250	20240115	161200	297356630	18660	18660	18660	18660	0
251	20240115	161100	297356630	18660	18660	18660	18660	0
252	20240115	161000	297356630	18660	18660	18660	18660	0
253	20240115	160900	297356630	18660	18660	18660	18660	0
254	20240115	160800	297356630	18660	18660	18660	18660	0
255	20240115	160700	297356630	18660	18660	18660	18660	0
256	20240115	160600	297356630	18660	18660	18660	18660	0
257	20240115	160500	297356630	18660	18660	18660	18660	0
258	20240115	160400	297356630	18660	18660	18660	18660	0
259	20240115	160300	297356630	18660	18660	18660	18660	0
260	20240115	160200	297356630	18660	18660	18660	18660	0
261	20240115	160100	297356630	18660	18660	18660	18660	0
262	20240115	160000	297356630	18660	18660	18660	18660	0
263	20240115	155900	297356630	18660	18660	18660	18660	0
264	20240115	155800	297356630	18660	18660	18660	18660	0
265	20240115	155700	297356630	18660	18660	18660	18660	0
266	20240115	155600	297356630	18660	18660	18660	18660	0
267	20240115	155500	297356630	18660	18660	18660	18660	0
268	20240115	155400	297356630	18660	18660	18660	18660	0
269	20240115	155300	297356630	18660	18660	18660	18660	0
270	20240115	155200	297356630	18660	18660	18660	18660	0
271	20240115	155100	297356630	18660	18660	18660	18660	0
272	20240115	155000	297356630	18660	18660	18660	18660	186
273	20240115	154900	297356630	18660	18660	18660	18660	0
274	20240115	154800	297356630	18660	18660	18660	18660	0
275	20240115	154700	297356630	18660	18660	18660	18660	0
276	20240115	154600	297356630	18660	18660	18660	18660	0
277	20240115	154500	297356630	18660	18660	18660	18660	0
278	20240115	154400	297356630	18660	18660	18660	18660	0
279	20240115	154300	297356630	18660	18660	18660	18660	0
280	20240115	154200	297356630	18660	18660	18660	18660	0
281	20240115	154100	297356630	18660	18660	18660	18660	0
282	20240115	154000	297356630	18660	18660	18660	18660	0
283	20240115	153900	297356630	18660	18660	18660	18660	0
284	20240115	153800	297356630	18660	18660	18660	18660	0
285	20240115	153700	297356630	18660	18660	18660	18660	0
286	20240115	153600	297356630	18660	18660	18660	18660	0
287	20240115	153500	297356630	18660	18660	18660	18660	0
288	20240115	153400	297356630	18660	18660	18660	18660	0
289	20240115	153300	297356630	18660	18660	18660	18660	0
290	20240115	153200	297356630	18660	18660	18660	18660	0
291	20240115	153100	297356630	18660	18660	18660	18660	0
292	20240115	153000	297356630	18660	18660	18660	18660	186
293	20240115	152900	293885870	18650	18650	18650	18650	0
294	20240115	152800	293885870	18650	18650	18650	18650	0
295	20240115	152700	293885870	18650	18650	18650	18650	0
296	20240115	152600	293885870	18650	18650	18650	18650	0
297	20240115	152500	293885870	18650	18650	18650	18650	0
298	20240115	152400	293885870	18650	18650	18650	18650	0
299	20240115	152300	293885870	18650	18650	18650	18650	0
300	20240115	152200	293885870	18650	18650	18650	18650	0
301	20240115	152100	293885870	18650	18650	18650	18650	0
302	20240115	152000	293885870	18650	18650	18650	18650	0
303	20240115	151900	293885870	18650	18650	18650	18650	6
304	20240115	151800	293773970	18650	18650	18650	18650	15
305	20240115	151700	293494220	18650	18650	18650	18650	268
306	20240115	151600	288496020	18650	18650	18650	18650	314
307	20240115	151500	282639920	18640	18640	18640	18640	0
308	20240115	151400	282639920	18640	18640	18640	18640	0
309	20240115	151300	282639920	18640	18640	18640	18640	113
310	20240115	151200	280533600	18640	18640	18640	18640	55
311	20240115	151100	279508400	18640	18640	18640	18640	0
312	20240115	151000	279508400	18640	18640	18640	18640	0
313	20240115	150900	279508400	18640	18640	18640	18640	0
314	20240115	150800	279508400	18640	18640	18640	18640	100
315	20240115	150700	277644400	18630	18630	18630	18630	0
316	20240115	150600	277644400	18630	18630	18630	18630	51
317	20240115	150500	276694270	18630	18630	18630	18630	13
318	20240115	150400	276452080	18630	18630	18630	18630	0
319	20240115	150300	276452080	18630	18630	18630	18630	1
320	20240115	150200	276433450	18630	18630	18630	18630	2
321	20240115	150100	276396190	18610	18610	18610	18610	0
322	20240115	150000	276396190	18610	18610	18610	18610	0
323	20240115	145900	276396190	18610	18630	18640	18610	235
324	20240115	145800	272016770	18630	18630	18630	18630	0
325	20240115	145700	272016770	18630	18630	18630	18630	100
326	20240115	145600	270153770	18630	18630	18630	18630	0
327	20240115	145500	270153770	18630	18630	18630	18630	0
328	20240115	145400	270153770	18630	18620	18630	18620	400
329	20240115	145300	262703040	18620	18620	18620	18620	65
330	20240115	145200	261492740	18620	18620	18620	18620	0
331	20240115	145100	261492740	18620	18620	18620	18620	0
332	20240115	145000	261492740	18620	18620	18620	18620	0
333	20240115	144900	261492740	18620	18620	18620	18620	68
334	20240115	144800	260226580	18620	18620	18620	18620	27
335	20240115	144700	259723840	18620	18620	18620	18620	24
336	20240115	144600	259276960	18620	18620	18620	18620	3
337	20240115	144500	259221100	18620	18620	18620	18620	0
338	20240115	144400	259221100	18620	18620	18620	18620	0
339	20240115	144300	259221100	18620	18610	18620	18610	2
340	20240115	144200	259183870	18610	18610	18610	18610	0
341	20240115	144100	259183870	18610	18610	18610	18610	0
342	20240115	144000	259183870	18610	18610	18610	18610	0
343	20240115	143900	259183870	18610	18610	18610	18610	230
344	20240115	143800	254903570	18620	18620	18620	18620	0
345	20240115	143700	254903570	18620	18620	18620	18620	0
346	20240115	143600	254903570	18620	18620	18620	18620	0
347	20240115	143500	254903570	18620	18620	18620	18620	105
348	20240115	143400	252948470	18630	18630	18630	18630	0
349	20240115	143300	252948470	18630	18640	18640	18630	23
350	20240115	143200	252519930	18640	18640	18640	18640	5
351	20240115	143100	252426730	18640	18640	18640	18640	0
352	20240115	143000	252426730	18640	18640	18640	18640	0
353	20240115	142900	252426730	18640	18640	18640	18640	6
354	20240115	142800	252314890	18650	18650	18650	18650	0
355	20240115	142700	252314890	18650	18650	18650	18650	0
356	20240115	142600	252314890	18650	18650	18650	18650	0
357	20240115	142500	252314890	18650	18650	18650	18650	0
358	20240115	142400	252314890	18650	18650	18650	18650	0
359	20240115	142300	252314890	18650	18650	18650	18650	0
360	20240115	142200	252314890	18650	18650	18650	18650	0
361	20240115	142100	252314890	18650	18650	18650	18650	1
362	20240115	142000	252296240	18650	18650	18650	18650	0
363	20240115	141900	252296240	18650	18650	18650	18650	0
364	20240115	141800	252296240	18650	18650	18650	18650	16
365	20240115	141700	251997840	18620	18620	18620	18620	0
366	20240115	141600	251997840	18620	18620	18620	18620	0
367	20240115	141500	251997840	18620	18620	18620	18620	0
368	20240115	141400	251997840	18620	18620	18620	18620	0
369	20240115	141300	251997840	18620	18630	18630	18620	164
370	20240115	141200	248943600	18650	18650	18650	18650	38
371	20240115	141100	248234900	18650	18650	18650	18650	176
372	20240115	141000	244952500	18650	18650	18650	18650	1
373	20240115	140900	244933850	18620	18620	18620	18620	9
374	20240115	140800	244766270	18650	18650	18650	18650	43
375	20240115	140700	243964320	18660	18660	18660	18660	6
376	20240115	140600	243852360	18650	18650	18650	18650	0
377	20240115	140500	243852360	18650	18650	18650	18640	303
378	20240115	140400	238201420	18620	18620	18620	18620	0
379	20240115	140300	238201420	18620	18620	18620	18620	1
380	20240115	140200	238182800	18610	18610	18610	18610	1
381	20240115	140100	238164190	18600	18600	18600	18600	100
382	20240115	140000	236304190	18600	18600	18600	18600	0
383	20240115	135900	236304190	18600	18600	18600	18600	0
384	20240115	135800	236304190	18600	18600	18600	18600	0
385	20240115	135700	236304190	18600	18600	18600	18600	0
386	20240115	135600	236304190	18600	18600	18600	18600	0
387	20240115	135500	236304190	18600	18600	18600	18600	0
388	20240115	135400	236304190	18600	18600	18600	18600	0
389	20240115	135300	236304190	18600	18600	18600	18600	0
390	20240115	135200	236304190	18600	18600	18600	18600	104
391	20240115	135100	234369790	18600	18600	18600	18600	0
392	20240115	135000	234369790	18600	18600	18600	18600	0
393	20240115	134900	234369790	18600	18600	18600	18600	5
394	20240115	134800	234276790	18600	18600	18600	18600	0
395	20240115	134700	234276790	18600	18600	18600	18600	0
396	20240115	134600	234276790	18600	18600	18600	18600	0
397	20240115	134500	234276790	18600	18600	18600	18600	0
398	20240115	134400	234276790	18600	18600	18600	18600	0
399	20240115	134300	234276790	18600	18590	18600	18590	11
400	20240115	134200	234072200	18590	18590	18590	18590	0
401	20240115	134100	234072200	18590	18590	18590	18590	24
402	20240115	134000	233626040	18590	18590	18590	18590	141
403	20240115	133900	231004850	18600	18600	18600	18600	0
404	20240115	133800	231004850	18600	18600	18600	18600	213
405	20240115	133700	227043050	18600	18600	18600	18600	600
406	20240115	133600	215883050	18600	18610	18610	18600	79
407	20240115	133500	214413360	18610	18610	18610	18610	0
408	20240115	133400	214413360	18610	18610	18610	18610	0
409	20240115	133300	214413360	18610	18610	18610	18610	0
410	20240115	133200	214413360	18610	18610	18610	18610	0
411	20240115	133100	214413360	18610	18610	18610	18610	0
412	20240115	133000	214413360	18610	18610	18610	18610	0
413	20240115	132900	214413360	18610	18620	18620	18610	366
414	20240115	132800	207602030	18620	18620	18620	18620	0
415	20240115	132700	207602030	18620	18630	18630	18620	298
416	20240115	132600	202051390	18670	18670	18670	18670	0
417	20240115	132500	202051390	18670	18670	18670	18670	0
418	20240115	132400	202051390	18670	18670	18670	18670	0
419	20240115	132300	202051390	18670	18670	18670	18670	0
420	20240115	132200	202051390	18670	18670	18670	18670	0
421	20240115	132100	202051390	18670	18670	18670	18670	0
422	20240115	132000	202051390	18670	18670	18670	18670	0
423	20240115	131900	202051390	18670	18670	18670	18670	0
424	20240115	131800	202051390	18670	18670	18670	18670	0
425	20240115	131700	202051390	18670	18670	18670	18670	0
426	20240115	131600	202051390	18670	18670	18670	18670	0
427	20240115	131500	202051390	18670	18660	18670	18660	18
428	20240115	131400	201715400	18660	18660	18660	18660	0
429	20240115	131300	201715400	18660	18660	18660	18660	0
430	20240115	131200	201715400	18660	18660	18660	18660	0
431	20240115	131100	201715400	18660	18660	18660	18660	0
432	20240115	131000	201715400	18660	18660	18660	18660	0
433	20240115	130900	201715400	18660	18660	18660	18660	0
434	20240115	130800	201715400	18660	18660	18660	18660	0
435	20240115	130700	201715400	18660	18650	18660	18650	157
436	20240115	130600	198786070	18660	18660	18660	18660	0
437	20240115	130500	198786070	18660	18660	18660	18660	0
438	20240115	130400	198786070	18660	18660	18660	18660	0
439	20240115	130300	198786070	18660	18660	18660	18660	0
440	20240115	130200	198786070	18660	18660	18660	18660	2
441	20240115	130100	198748750	18660	18660	18660	18660	0
442	20240115	130000	198748750	18660	18660	18660	18660	0
443	20240115	125900	198748750	18660	18660	18660	18660	0
444	20240115	125800	198748750	18660	18660	18660	18660	0
445	20240115	125700	198748750	18660	18660	18660	18660	0
446	20240115	125600	198748750	18660	18660	18660	18660	0
447	20240115	125500	198748750	18660	18660	18660	18660	0
448	20240115	125400	198748750	18660	18660	18660	18660	0
449	20240115	125300	198748750	18660	18660	18660	18660	0
450	20240115	125200	198748750	18660	18660	18660	18660	0
451	20240115	125100	198748750	18660	18650	18660	18650	162
452	20240115	125000	195727160	18640	18640	18640	18640	0
453	20240115	124900	195727160	18640	18640	18640	18640	100
454	20240115	124800	193863160	18630	18630	18630	18630	76
455	20240115	124700	192447280	18630	18630	18630	18630	0
456	20240115	124600	192447280	18630	18630	18630	18630	0
457	20240115	124500	192447280	18630	18630	18630	18630	0
458	20240115	124400	192447280	18630	18630	18630	18630	0
459	20240115	124300	192447280	18630	18620	18630	18620	236
460	20240115	124200	188051600	18590	18590	18590	18590	0
461	20240115	124100	188051600	18590	18590	18590	18590	0
462	20240115	124000	188051600	18590	18590	18590	18590	0
463	20240115	123900	188051600	18590	18590	18590	18590	0
464	20240115	123800	188051600	18590	18590	18590	18590	0
465	20240115	123700	188051600	18590	18590	18590	18590	0
466	20240115	123600	188051600	18590	18590	18590	18590	0
467	20240115	123500	188051600	18590	18590	18590	18590	2
468	20240115	123400	188014420	18580	18580	18580	18580	0
469	20240115	123300	188014420	18580	18580	18580	18580	0
470	20240115	123200	188014420	18580	18580	18580	18580	0
471	20240115	123100	188014420	18580	18580	18580	18580	0
472	20240115	123000	188014420	18580	18580	18580	18580	0
473	20240115	122900	188014420	18580	18580	18580	18580	0
474	20240115	122800	188014420	18580	18580	18580	18580	0
475	20240115	122700	188014420	18580	18580	18580	18580	0
476	20240115	122600	188014420	18580	18580	18580	18580	0
477	20240115	122500	188014420	18580	18580	18580	18580	0
478	20240115	122400	188014420	18580	18590	18590	18580	400
479	20240115	122300	180580240	18590	18590	18590	18590	0
480	20240115	122200	180580240	18590	18590	18590	18590	0
481	20240115	122100	180580240	18590	18590	18590	18590	0
482	20240115	122000	180580240	18590	18590	18590	18590	0
483	20240115	121900	180580240	18590	18590	18590	18590	0
484	20240115	121800	180580240	18590	18590	18590	18590	0
485	20240115	121700	180580240	18590	18590	18590	18590	50
486	20240115	121600	179650740	18590	18590	18590	18590	30
487	20240115	121500	179093040	18600	18600	18600	18600	0
488	20240115	121400	179093040	18600	18600	18600	18600	0
489	20240115	121300	179093040	18600	18600	18600	18600	24
490	20240115	121200	178646640	18600	18600	18600	18600	0
491	20240115	121100	178646640	18600	18600	18600	18600	5
492	20240115	121000	178553640	18600	18600	18600	18600	0
493	20240115	120900	178553640	18600	18600	18600	18600	0
494	20240115	120800	178553640	18600	18600	18600	18600	0
495	20240115	120700	178553640	18600	18600	18600	18600	0
496	20240115	120600	178553640	18600	18600	18600	18600	0
497	20240115	120500	178553640	18600	18600	18600	18600	0
498	20240115	120400	178553640	18600	18610	18610	18600	53
499	20240115	120300	177567830	18620	18620	18620	18620	0
500	20240115	120200	177567830	18620	18620	18620	18620	0
501	20240115	120100	177567830	18620	18620	18620	18620	0
502	20240115	120000	177567830	18620	18620	18620	18620	0
503	20240115	115900	177567830	18620	18620	18620	18620	0
504	20240115	115800	177567830	18620	18620	18620	18620	0
505	20240115	115700	177567830	18620	18620	18620	18620	0
506	20240115	115600	177567830	18620	18620	18620	18620	0
507	20240115	115500	177567830	18620	18620	18620	18620	0
508	20240115	115400	177567830	18620	18620	18620	18620	3
509	20240115	115300	177511970	18620	18620	18620	18620	8
510	20240115	115200	177363010	18590	18590	18590	18590	0
511	20240115	115100	177363010	18590	18590	18590	18590	0
512	20240115	115000	177363010	18590	18590	18590	18590	0
513	20240115	114900	177363010	18590	18590	18590	18590	0
514	20240115	114800	177363010	18590	18590	18590	18590	0
515	20240115	114700	177363010	18590	18590	18590	18590	0
516	20240115	114600	177363010	18590	18590	18590	18590	0
517	20240115	114500	177363010	18590	18590	18590	18590	0
518	20240115	114400	177363010	18590	18590	18590	18590	0
519	20240115	114300	177363010	18590	18590	18590	18590	0
520	20240115	114200	177363010	18590	18590	18590	18590	0
521	20240115	114100	177363010	18590	18590	18590	18590	2
522	20240115	114000	177325830	18590	18590	18590	18590	0
523	20240115	113900	177325830	18590	18590	18590	18590	0
524	20240115	113800	177325830	18590	18590	18590	18590	0
525	20240115	113700	177325830	18590	18590	18590	18590	0
526	20240115	113600	177325830	18590	18590	18590	18590	0
527	20240115	113500	177325830	18590	18590	18590	18590	0
528	20240115	113400	177325830	18590	18590	18590	18590	0
529	20240115	113300	177325830	18590	18590	18590	18590	0
530	20240115	113200	177325830	18590	18590	18590	18590	0
531	20240115	113100	177325830	18590	18590	18590	18590	0
532	20240115	113000	177325830	18590	18590	18590	18590	0
533	20240115	112900	177325830	18590	18590	18590	18590	561
534	20240115	112800	166896840	18600	18620	18620	18600	60
535	20240115	112700	165780810	18600	18600	18600	18600	0
536	20240115	112600	165780810	18600	18600	18600	18600	0
537	20240115	112500	165780810	18600	18600	18600	18600	0
538	20240115	112400	165780810	18600	18600	18600	18600	0
539	20240115	112300	165780810	18600	18600	18600	18600	0
540	20240115	112200	165780810	18600	18610	18610	18600	400
541	20240115	112100	158340790	18610	18610	18610	18610	100
542	20240115	112000	156479790	18620	18620	18620	18620	0
543	20240115	111900	156479790	18620	18620	18620	18620	0
544	20240115	111800	156479790	18620	18620	18620	18620	0
545	20240115	111700	156479790	18620	18620	18620	18620	0
546	20240115	111600	156479790	18620	18620	18620	18620	121
547	20240115	111500	154226770	18630	18630	18630	18630	0
548	20240115	111400	154226770	18630	18630	18630	18630	0
549	20240115	111300	154226770	18630	18630	18630	18630	1
550	20240115	111200	154208140	18630	18630	18630	18630	0
551	20240115	111100	154208140	18630	18630	18630	18630	0
552	20240115	111000	154208140	18630	18630	18630	18630	1
553	20240115	110900	154189510	18630	18630	18630	18630	0
554	20240115	110800	154189510	18630	18630	18630	18630	0
555	20240115	110700	154189510	18630	18630	18630	18630	0
556	20240115	110600	154189510	18630	18630	18630	18630	0
557	20240115	110500	154189510	18630	18630	18630	18630	0
558	20240115	110400	154189510	18630	18630	18630	18630	0
559	20240115	110300	154189510	18630	18630	18630	18630	0
560	20240115	110200	154189510	18630	18620	18630	18620	85
561	20240115	110100	152606350	18610	18610	18610	18610	0
562	20240115	110000	152606350	18610	18610	18610	18610	14
563	20240115	105900	152345810	18610	18610	18610	18610	0
564	20240115	105800	152345810	18610	18620	18620	18610	549
565	20240115	105700	142127290	18620	18620	18620	18620	0
566	20240115	105600	142127290	18620	18620	18620	18620	0
567	20240115	105500	142127290	18620	18620	18620	18620	109
568	20240115	105400	140097710	18630	18630	18630	18630	0
569	20240115	105300	140097710	18630	18630	18630	18630	0
570	20240115	105200	140097710	18630	18630	18630	18630	0
571	20240115	105100	140097710	18630	18630	18630	18630	10
572	20240115	105000	139911410	18630	18630	18630	18630	0
573	20240115	104900	139911410	18630	18630	18630	18630	0
574	20240115	104800	139911410	18630	18630	18630	18630	10
575	20240115	104700	139725110	18630	18640	18640	18630	747
576	20240115	104600	125804190	18650	18650	18650	18650	0
577	20240115	104500	125804190	18650	18650	18650	18650	75
578	20240115	104400	124405440	18650	18650	18650	18650	15
579	20240115	104300	124125690	18650	18650	18650	18650	0
580	20240115	104200	124125690	18650	18650	18650	18650	0
581	20240115	104100	124125690	18650	18650	18650	18650	0
582	20240115	104000	124125690	18650	18650	18650	18650	10
583	20240115	103900	123939190	18650	18650	18650	18650	0
584	20240115	103800	123939190	18650	18650	18650	18650	0
585	20240115	103700	123939190	18650	18650	18650	18650	0
586	20240115	103600	123939190	18650	18650	18650	18650	0
587	20240115	103500	123939190	18650	18650	18650	18650	0
588	20240115	103400	123939190	18650	18650	18650	18650	156
589	20240115	103300	121029790	18650	18650	18650	18650	46
590	20240115	103200	120171890	18650	18650	18650	18650	0
591	20240115	103100	120171890	18650	18650	18650	18650	0
592	20240115	103000	120171890	18650	18650	18650	18650	0
593	20240115	102900	120171890	18650	18670	18670	18650	615
594	20240115	102800	108697880	18700	18690	18700	18690	88
595	20240115	102700	107052980	18710	18650	18710	18650	1166
596	20240115	102600	85267970	18650	18640	18650	18640	7
597	20240115	102500	85137430	18640	18620	18640	18620	425
598	20240115	102400	77219550	18600	18600	18600	18600	0
599	20240115	102300	77219550	18600	18600	18600	18600	0
600	20240115	102200	77219550	18600	18590	18600	18590	95
601	20240115	102100	75452870	18600	18600	18600	18600	0
602	20240115	102000	75452870	18600	18600	18600	18600	67
603	20240115	101900	74206670	18600	18600	18600	18600	201
604	20240115	101800	70468070	18600	18600	18600	18600	6
605	20240115	101700	70356470	18590	18590	18590	18590	0
606	20240115	101600	70356470	18590	18590	18590	18590	0
607	20240115	101500	70356470	18590	18580	18590	18580	200
608	20240115	101400	66638540	18580	18580	18580	18580	0
609	20240115	101300	66638540	18580	18580	18580	18580	0
610	20240115	101200	66638540	18580	18580	18580	18580	0
611	20240115	101100	66638540	18580	18580	18580	18580	0
612	20240115	101000	66638540	18580	18580	18580	18580	0
613	20240115	100900	66638540	18580	18580	18580	18580	0
614	20240115	100800	66638540	18580	18580	18580	18580	0
615	20240115	100700	66638540	18580	18580	18580	18580	0
616	20240115	100600	66638540	18580	18580	18580	18580	0
617	20240115	100500	66638540	18580	18580	18580	18580	1
618	20240115	100400	66619960	18580	18580	18580	18580	0
619	20240115	100300	66619960	18580	18580	18580	18580	1
620	20240115	100200	66601380	18580	18570	18580	18570	401
621	20240115	100100	59154800	18570	18570	18570	18570	0
622	20240115	100000	59154800	18570	18570	18570	18570	0
623	20240115	095900	59154800	18570	18570	18570	18570	20
624	20240115	095800	58783400	18550	18550	18550	18550	0
625	20240115	095700	58783400	18550	18550	18550	18550	36
626	20240115	095600	58115600	18540	18540	18540	18540	0
627	20240115	095500	58115600	18540	18540	18540	18540	0
628	20240115	095400	58115600	18540	18540	18540	18540	0
629	20240115	095300	58115600	18540	18540	18540	18540	0
630	20240115	095200	58115600	18540	18540	18540	18540	0
631	20240115	095100	58115600	18540	18540	18540	18540	0
632	20240115	095000	58115600	18540	18540	18540	18540	0
633	20240115	094900	58115600	18540	18550	18550	18540	30
634	20240115	094800	57559170	18530	18530	18530	18530	0
635	20240115	094700	57559170	18530	18530	18530	18530	0
636	20240115	094600	57559170	18530	18530	18530	18530	0
637	20240115	094500	57559170	18530	18530	18530	18530	0
638	20240115	094400	57559170	18530	18530	18530	18530	0
639	20240115	094300	57559170	18530	18550	18550	18530	652
640	20240115	094200	45472940	18550	18550	18550	18550	0
641	20240115	094100	45472940	18550	18580	18580	18550	500
642	20240115	094000	36189880	18590	18590	18590	18590	0
643	20240115	093900	36189880	18590	18590	18590	18590	2
644	20240115	093800	36152700	18590	18590	18590	18590	11
645	20240115	093700	35948210	18590	18590	18590	18590	0
646	20240115	093600	35948210	18590	18590	18590	18590	0
647	20240115	093500	35948210	18590	18590	18590	18580	22
648	20240115	093400	35539240	18590	18590	18590	18590	22
649	20240115	093300	35130260	18580	18580	18580	18580	231
650	20240115	093200	30838280	18580	18580	18580	18580	12
651	20240115	093100	30615320	18570	18590	18590	18570	433
652	20240115	093000	22572170	18580	18580	18580	18580	0
653	20240115	092900	22572170	18580	18580	18580	18580	0
654	20240115	092800	22572170	18580	18590	18590	18580	20
655	20240115	092700	22200470	18570	18570	18570	18570	0
656	20240115	092600	22200470	18570	18570	18570	18570	0
657	20240115	092500	22200470	18570	18570	18570	18570	0
658	20240115	092400	22200470	18570	18570	18570	18570	0
659	20240115	092300	22200470	18570	18570	18570	18570	0
660	20240115	092200	22200470	18570	18590	18590	18570	105
661	20240115	092100	20250520	18590	18590	18590	18590	0
662	20240115	092000	20250520	18590	18590	18590	18590	4
663	20240115	091900	20176160	18580	18580	18580	18580	0
664	20240115	091800	20176160	18580	18580	18580	18580	0
665	20240115	091700	20176160	18580	18590	18590	18580	318
666	20240115	091600	14267620	18590	18590	18590	18590	0
667	20240115	091500	14267620	18590	18590	18590	18590	11
668	20240115	091400	14063130	18590	18590	18590	18590	10
669	20240115	091300	13877230	18580	18580	18580	18580	1
670	20240115	091200	13858650	18580	18580	18580	18580	0
671	20240115	091100	13858650	18580	18580	18580	18580	49
672	20240115	091000	12948230	18580	18580	18580	18580	0
673	20240115	090900	12948230	18580	18580	18580	18580	50
674	20240115	090800	12019230	18570	18570	18570	18570	81
675	20240115	090700	10515060	18570	18570	18570	18570	0
676	20240115	090600	10515060	18570	18570	18570	18570	0
677	20240115	090500	10515060	18570	18570	18570	18570	1
678	20240115	090400	10496490	18570	18570	18570	18570	243
679	20240115	090300	5983980	18580	18600	18600	18580	145
680	20240115	090200	3287500	18680	18680	18680	18680	5
681	20240115	090100	3194100	18680	18670	18680	18670	100
682	20240115	090000	1326280	18680	18680	18680	18680	71