KissMeData/260970/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205600	89437750	18710	18710	18710	18710	316
3	20240112	205500	89437750	18710	18710	18710	18710	0
4	20240112	205400	89437750	18710	18710	18710	18710	0
5	20240112	205300	89437750	18710	18710	18710	18710	0
6	20240112	205200	89437750	18710	18710	18710	18710	0
7	20240112	205100	89437750	18710	18710	18710	18710	0
8	20240112	205000	89437750	18710	18710	18710	18710	0
9	20240112	204900	89437750	18710	18710	18710	18710	0
10	20240112	204800	89437750	18710	18710	18710	18710	0
11	20240112	204700	89437750	18710	18710	18710	18710	0
12	20240112	204600	89437750	18710	18710	18710	18710	0
13	20240112	204500	89437750	18710	18710	18710	18710	0
14	20240112	204400	89437750	18710	18710	18710	18710	0
15	20240112	204300	89437750	18710	18710	18710	18710	0
16	20240112	204200	89437750	18710	18710	18710	18710	0
17	20240112	204100	89437750	18710	18710	18710	18710	0
18	20240112	204000	89437750	18710	18710	18710	18710	0
19	20240112	203900	89437750	18710	18710	18710	18710	0
20	20240112	203800	89437750	18710	18710	18710	18710	0
21	20240112	203700	89437750	18710	18710	18710	18710	0
22	20240112	203600	89437750	18710	18710	18710	18710	0
23	20240112	203500	89437750	18710	18710	18710	18710	0
24	20240112	203400	89437750	18710	18710	18710	18710	0
25	20240112	203300	89437750	18710	18710	18710	18710	0
26	20240112	203200	89437750	18710	18710	18710	18710	0
27	20240112	203100	89437750	18710	18710	18710	18710	0
28	20240112	203000	89437750	18710	18710	18710	18710	0
29	20240112	202900	89437750	18710	18710	18710	18710	0
30	20240112	202800	89437750	18710	18710	18710	18710	0
31	20240112	202700	89437750	18710	18710	18710	18710	0
32	20240112	202600	89437750	18710	18710	18710	18710	316
33	20240112	202500	89437750	18710	18710	18710	18710	0
34	20240112	202400	89437750	18710	18710	18710	18710	0
35	20240112	202300	89437750	18710	18710	18710	18710	0
36	20240112	202200	89437750	18710	18710	18710	18710	0
37	20240112	202100	89437750	18710	18710	18710	18710	0
38	20240112	202000	89437750	18710	18710	18710	18710	0
39	20240112	201900	89437750	18710	18710	18710	18710	0
40	20240112	201800	89437750	18710	18710	18710	18710	0
41	20240112	201700	89437750	18710	18710	18710	18710	0
42	20240112	201600	89437750	18710	18710	18710	18710	0
43	20240112	201500	89437750	18710	18710	18710	18710	0
44	20240112	201400	89437750	18710	18710	18710	18710	0
45	20240112	201300	89437750	18710	18710	18710	18710	0
46	20240112	201200	89437750	18710	18710	18710	18710	0
47	20240112	201100	89437750	18710	18710	18710	18710	0
48	20240112	201000	89437750	18710	18710	18710	18710	0
49	20240112	200900	89437750	18710	18710	18710	18710	0
50	20240112	200800	89437750	18710	18710	18710	18710	0
51	20240112	200700	89437750	18710	18710	18710	18710	0
52	20240112	200600	89437750	18710	18710	18710	18710	0
53	20240112	200500	89437750	18710	18710	18710	18710	0
54	20240112	200400	89437750	18710	18710	18710	18710	0
55	20240112	200300	89437750	18710	18710	18710	18710	0
56	20240112	200200	89437750	18710	18710	18710	18710	0
57	20240112	200100	89437750	18710	18710	18710	18710	0
58	20240112	200000	89437750	18710	18710	18710	18710	0
59	20240112	195900	89437750	18710	18710	18710	18710	0
60	20240112	195800	89437750	18710	18710	18710	18710	0
61	20240112	195700	89437750	18710	18710	18710	18710	0
62	20240112	195600	89437750	18710	18710	18710	18710	316
63	20240112	195500	89437750	18710	18710	18710	18710	0
64	20240112	195400	89437750	18710	18710	18710	18710	0
65	20240112	195300	89437750	18710	18710	18710	18710	0
66	20240112	195200	89437750	18710	18710	18710	18710	0
67	20240112	195100	89437750	18710	18710	18710	18710	0
68	20240112	195000	89437750	18710	18710	18710	18710	0
69	20240112	194900	89437750	18710	18710	18710	18710	0
70	20240112	194800	89437750	18710	18710	18710	18710	0
71	20240112	194700	89437750	18710	18710	18710	18710	0
72	20240112	194600	89437750	18710	18710	18710	18710	0
73	20240112	194500	89437750	18710	18710	18710	18710	0
74	20240112	194400	89437750	18710	18710	18710	18710	0
75	20240112	194300	89437750	18710	18710	18710	18710	0
76	20240112	194200	89437750	18710	18710	18710	18710	0
77	20240112	194100	89437750	18710	18710	18710	18710	0
78	20240112	194000	89437750	18710	18710	18710	18710	0
79	20240112	193900	89437750	18710	18710	18710	18710	0
80	20240112	193800	89437750	18710	18710	18710	18710	0
81	20240112	193700	89437750	18710	18710	18710	18710	0
82	20240112	193600	89437750	18710	18710	18710	18710	0
83	20240112	193500	89437750	18710	18710	18710	18710	0
84	20240112	193400	89437750	18710	18710	18710	18710	0
85	20240112	193300	89437750	18710	18710	18710	18710	0
86	20240112	193200	89437750	18710	18710	18710	18710	0
87	20240112	193100	89437750	18710	18710	18710	18710	0
88	20240112	193000	89437750	18710	18710	18710	18710	0
89	20240112	192900	89437750	18710	18710	18710	18710	0
90	20240112	192800	89437750	18710	18710	18710	18710	0
91	20240112	192700	89437750	18710	18710	18710	18710	0
92	20240112	192600	89437750	18710	18710	18710	18710	316
93	20240112	192500	89437750	18710	18710	18710	18710	0
94	20240112	192400	89437750	18710	18710	18710	18710	0
95	20240112	192300	89437750	18710	18710	18710	18710	0
96	20240112	192200	89437750	18710	18710	18710	18710	0
97	20240112	192100	89437750	18710	18710	18710	18710	0
98	20240112	192000	89437750	18710	18710	18710	18710	0
99	20240112	191900	89437750	18710	18710	18710	18710	0
100	20240112	191800	89437750	18710	18710	18710	18710	0
101	20240112	191700	89437750	18710	18710	18710	18710	0
102	20240112	191600	89437750	18710	18710	18710	18710	0
103	20240112	191500	89437750	18710	18710	18710	18710	0
104	20240112	191400	89437750	18710	18710	18710	18710	0
105	20240112	191300	89437750	18710	18710	18710	18710	0
106	20240112	191200	89437750	18710	18710	18710	18710	0
107	20240112	191100	89437750	18710	18710	18710	18710	0
108	20240112	191000	89437750	18710	18710	18710	18710	0
109	20240112	190900	89437750	18710	18710	18710	18710	0
110	20240112	190800	89437750	18710	18710	18710	18710	0
111	20240112	190700	89437750	18710	18710	18710	18710	0
112	20240112	190600	89437750	18710	18710	18710	18710	0
113	20240112	190500	89437750	18710	18710	18710	18710	0
114	20240112	190400	89437750	18710	18710	18710	18710	0
115	20240112	190300	89437750	18710	18710	18710	18710	0
116	20240112	190200	89437750	18710	18710	18710	18710	0
117	20240112	190100	89437750	18710	18710	18710	18710	0
118	20240112	190000	89437750	18710	18710	18710	18710	0
119	20240112	185900	89437750	18710	18710	18710	18710	0
120	20240112	185800	89437750	18710	18710	18710	18710	0
121	20240112	185700	89437750	18710	18710	18710	18710	0
122	20240112	185600	89437750	18710	18710	18710	18710	316
123	20240112	185500	89437750	18710	18710	18710	18710	0
124	20240112	185400	89437750	18710	18710	18710	18710	0
125	20240112	185300	89437750	18710	18710	18710	18710	0
126	20240112	185200	89437750	18710	18710	18710	18710	0
127	20240112	185100	89437750	18710	18710	18710	18710	0
128	20240112	185000	89437750	18710	18710	18710	18710	0
129	20240112	184900	89437750	18710	18710	18710	18710	0
130	20240112	184800	89437750	18710	18710	18710	18710	0
131	20240112	184700	89437750	18710	18710	18710	18710	0
132	20240112	184600	89437750	18710	18710	18710	18710	0
133	20240112	184500	89437750	18710	18710	18710	18710	0
134	20240112	184400	89437750	18710	18710	18710	18710	0
135	20240112	184300	89437750	18710	18710	18710	18710	0
136	20240112	184200	89437750	18710	18710	18710	18710	0
137	20240112	184100	89437750	18710	18710	18710	18710	0
138	20240112	184000	89437750	18710	18710	18710	18710	0
139	20240112	183900	89437750	18710	18710	18710	18710	0
140	20240112	183800	89437750	18710	18710	18710	18710	0
141	20240112	183700	89437750	18710	18710	18710	18710	0
142	20240112	183600	89437750	18710	18710	18710	18710	0
143	20240112	183500	89437750	18710	18710	18710	18710	0
144	20240112	183400	89437750	18710	18710	18710	18710	0
145	20240112	183300	89437750	18710	18710	18710	18710	0
146	20240112	183200	89437750	18710	18710	18710	18710	0
147	20240112	183100	89437750	18710	18710	18710	18710	0
148	20240112	183000	89437750	18710	18710	18710	18710	0
149	20240112	182900	89437750	18710	18710	18710	18710	0
150	20240112	182800	89437750	18710	18710	18710	18710	0
151	20240112	182700	89437750	18710	18710	18710	18710	0
152	20240112	182600	89437750	18710	18710	18710	18710	316
153	20240112	182500	89437750	18710	18710	18710	18710	0
154	20240112	182400	89437750	18710	18710	18710	18710	0
155	20240112	182300	89437750	18710	18710	18710	18710	0
156	20240112	182200	89437750	18710	18710	18710	18710	0
157	20240112	182100	89437750	18710	18710	18710	18710	0
158	20240112	182000	89437750	18710	18710	18710	18710	0
159	20240112	181900	89437750	18710	18710	18710	18710	0
160	20240112	181800	89437750	18710	18710	18710	18710	0
161	20240112	181700	89437750	18710	18710	18710	18710	0
162	20240112	181600	89437750	18710	18710	18710	18710	0
163	20240112	181500	89437750	18710	18710	18710	18710	0
164	20240112	181400	89437750	18710	18710	18710	18710	0
165	20240112	181300	89437750	18710	18710	18710	18710	0
166	20240112	181200	89437750	18710	18710	18710	18710	0
167	20240112	181100	89437750	18710	18710	18710	18710	0
168	20240112	181000	89437750	18710	18710	18710	18710	0
169	20240112	180900	89437750	18710	18710	18710	18710	0
170	20240112	180800	89437750	18710	18710	18710	18710	0
171	20240112	180700	89437750	18710	18710	18710	18710	0
172	20240112	180600	89437750	18710	18710	18710	18710	0
173	20240112	180500	89437750	18710	18710	18710	18710	0
174	20240112	180400	89437750	18710	18710	18710	18710	0
175	20240112	180300	89437750	18710	18710	18710	18710	0
176	20240112	180200	89437750	18710	18710	18710	18710	0
177	20240112	180100	89437750	18710	18710	18710	18710	0
178	20240112	180000	89437750	18710	18710	18710	18710	0
179	20240112	175900	89437750	18710	18710	18710	18710	0
180	20240112	175800	89437750	18710	18710	18710	18710	0
181	20240112	175700	89437750	18710	18710	18710	18710	0
182	20240112	175600	89437750	18710	18710	18710	18710	316
183	20240112	175500	89437750	18710	18710	18710	18710	0
184	20240112	175400	89437750	18710	18710	18710	18710	0
185	20240112	175300	89437750	18710	18710	18710	18710	0
186	20240112	175200	89437750	18710	18710	18710	18710	0
187	20240112	175100	89437750	18710	18710	18710	18710	0
188	20240112	175000	89437750	18710	18710	18710	18710	0
189	20240112	174900	89437750	18710	18710	18710	18710	0
190	20240112	174800	89437750	18710	18710	18710	18710	0
191	20240112	174700	89437750	18710	18710	18710	18710	0
192	20240112	174600	89437750	18710	18710	18710	18710	0
193	20240112	174500	89437750	18710	18710	18710	18710	0
194	20240112	174400	89437750	18710	18710	18710	18710	0
195	20240112	174300	89437750	18710	18710	18710	18710	0
196	20240112	174200	89437750	18710	18710	18710	18710	0
197	20240112	174100	89437750	18710	18710	18710	18710	0
198	20240112	174000	89437750	18710	18710	18710	18710	0
199	20240112	173900	89437750	18710	18710	18710	18710	0
200	20240112	173800	89437750	18710	18710	18710	18710	0
201	20240112	173700	89437750	18710	18710	18710	18710	0
202	20240112	173600	89437750	18710	18710	18710	18710	0
203	20240112	173500	89437750	18710	18710	18710	18710	0
204	20240112	173400	89437750	18710	18710	18710	18710	0
205	20240112	173300	89437750	18710	18710	18710	18710	0
206	20240112	173200	89437750	18710	18710	18710	18710	0
207	20240112	173100	89437750	18710	18710	18710	18710	0
208	20240112	173000	89437750	18710	18710	18710	18710	0
209	20240112	172900	89437750	18710	18710	18710	18710	0
210	20240112	172800	89437750	18710	18710	18710	18710	0
211	20240112	172700	89437750	18710	18710	18710	18710	0
212	20240112	172600	89437750	18710	18710	18710	18710	316
213	20240112	172500	89437750	18710	18710	18710	18710	0
214	20240112	172400	89437750	18710	18710	18710	18710	0
215	20240112	172300	89437750	18710	18710	18710	18710	0
216	20240112	172200	89437750	18710	18710	18710	18710	0
217	20240112	172100	89437750	18710	18710	18710	18710	0
218	20240112	172000	89437750	18710	18710	18710	18710	0
219	20240112	171900	89437750	18710	18710	18710	18710	0
220	20240112	171800	89437750	18710	18710	18710	18710	0
221	20240112	171700	89437750	18710	18710	18710	18710	0
222	20240112	171600	89437750	18710	18710	18710	18710	0
223	20240112	171500	89437750	18710	18710	18710	18710	0
224	20240112	171400	89437750	18710	18710	18710	18710	0
225	20240112	171300	89437750	18710	18710	18710	18710	0
226	20240112	171200	89437750	18710	18710	18710	18710	0
227	20240112	171100	89437750	18710	18710	18710	18710	0
228	20240112	171000	89437750	18710	18710	18710	18710	0
229	20240112	170900	89437750	18710	18710	18710	18710	0
230	20240112	170800	89437750	18710	18710	18710	18710	0
231	20240112	170700	89437750	18710	18710	18710	18710	0
232	20240112	170600	89437750	18710	18710	18710	18710	0
233	20240112	170500	89437750	18710	18710	18710	18710	0
234	20240112	170400	89437750	18710	18710	18710	18710	0
235	20240112	170300	89437750	18710	18710	18710	18710	0
236	20240112	170200	89437750	18710	18710	18710	18710	0
237	20240112	170100	89437750	18710	18710	18710	18710	0
238	20240112	170000	89437750	18710	18710	18710	18710	0
239	20240112	165900	89437750	18710	18710	18710	18710	0
240	20240112	165800	89437750	18710	18710	18710	18710	0
241	20240112	165700	89437750	18710	18710	18710	18710	0
242	20240112	165600	89437750	18710	18710	18710	18710	316
243	20240112	165500	89437750	18710	18710	18710	18710	0
244	20240112	165400	89437750	18710	18710	18710	18710	0
245	20240112	165300	89437750	18710	18710	18710	18710	0
246	20240112	165200	89437750	18710	18710	18710	18710	0
247	20240112	165100	89437750	18710	18710	18710	18710	0
248	20240112	165000	89437750	18710	18710	18710	18710	0
249	20240112	164900	89437750	18710	18710	18710	18710	0
250	20240112	164800	89437750	18710	18710	18710	18710	0
251	20240112	164700	89437750	18710	18710	18710	18710	0
252	20240112	164600	89437750	18710	18710	18710	18710	0
253	20240112	164500	89437750	18710	18710	18710	18710	0
254	20240112	164400	89437750	18710	18710	18710	18710	0
255	20240112	164300	89437750	18710	18710	18710	18710	0
256	20240112	164200	89437750	18710	18710	18710	18710	0
257	20240112	164100	89437750	18710	18710	18710	18710	0
258	20240112	164000	89437750	18710	18710	18710	18710	0
259	20240112	163900	89437750	18710	18710	18710	18710	0
260	20240112	163800	89437750	18710	18710	18710	18710	0
261	20240112	163700	89437750	18710	18710	18710	18710	0
262	20240112	163600	89437750	18710	18710	18710	18710	0
263	20240112	163500	89437750	18710	18710	18710	18710	0
264	20240112	163400	89437750	18710	18710	18710	18710	0
265	20240112	163300	89437750	18710	18710	18710	18710	0
266	20240112	163200	89437750	18710	18710	18710	18710	0
267	20240112	163100	89437750	18710	18710	18710	18710	0
268	20240112	163000	89437750	18710	18710	18710	18710	0
269	20240112	162900	89437750	18710	18710	18710	18710	0
270	20240112	162800	89437750	18710	18710	18710	18710	0
271	20240112	162700	89437750	18710	18710	18710	18710	0
272	20240112	162600	89437750	18710	18710	18710	18710	316
273	20240112	162500	89437750	18710	18710	18710	18710	0
274	20240112	162400	89437750	18710	18710	18710	18710	0
275	20240112	162300	89437750	18710	18710	18710	18710	0
276	20240112	162200	89437750	18710	18710	18710	18710	0
277	20240112	162100	89437750	18710	18710	18710	18710	0
278	20240112	162000	89437750	18710	18710	18710	18710	0
279	20240112	161900	89437750	18710	18710	18710	18710	0
280	20240112	161800	89437750	18710	18710	18710	18710	0
281	20240112	161700	89437750	18710	18710	18710	18710	0
282	20240112	161600	89437750	18710	18710	18710	18710	0
283	20240112	161500	89437750	18710	18710	18710	18710	0
284	20240112	161400	89437750	18710	18710	18710	18710	0
285	20240112	161300	89437750	18710	18710	18710	18710	0
286	20240112	161200	89437750	18710	18710	18710	18710	0
287	20240112	161100	89437750	18710	18710	18710	18710	0
288	20240112	161000	89437750	18710	18710	18710	18710	0
289	20240112	160900	89437750	18710	18710	18710	18710	0
290	20240112	160800	89437750	18710	18710	18710	18710	0
291	20240112	160700	89437750	18710	18710	18710	18710	0
292	20240112	160600	89437750	18710	18710	18710	18710	0
293	20240112	160500	89437750	18710	18710	18710	18710	0
294	20240112	160400	89437750	18710	18710	18710	18710	0
295	20240112	160300	89437750	18710	18710	18710	18710	0
296	20240112	160200	89437750	18710	18710	18710	18710	0
297	20240112	160100	89437750	18710	18710	18710	18710	0
298	20240112	160000	89437750	18710	18710	18710	18710	0
299	20240112	155900	89437750	18710	18710	18710	18710	0
300	20240112	155800	89437750	18710	18710	18710	18710	0
301	20240112	155700	89437750	18710	18710	18710	18710	0
302	20240112	155600	89437750	18710	18710	18710	18710	316
303	20240112	155500	89437750	18710	18710	18710	18710	0
304	20240112	155400	89437750	18710	18710	18710	18710	0
305	20240112	155300	89437750	18710	18710	18710	18710	0
306	20240112	155200	89437750	18710	18710	18710	18710	0
307	20240112	155100	89437750	18710	18710	18710	18710	0
308	20240112	155000	89437750	18710	18710	18710	18710	0
309	20240112	154900	89437750	18710	18710	18710	18710	0
310	20240112	154800	89437750	18710	18710	18710	18710	0
311	20240112	154700	89437750	18710	18710	18710	18710	0
312	20240112	154600	89437750	18710	18710	18710	18710	0
313	20240112	154500	89437750	18710	18710	18710	18710	0
314	20240112	154400	89437750	18710	18710	18710	18710	0
315	20240112	154300	89437750	18710	18710	18710	18710	0
316	20240112	154200	89437750	18710	18710	18710	18710	0
317	20240112	154100	89437750	18710	18710	18710	18710	0
318	20240112	154000	89437750	18710	18710	18710	18710	0
319	20240112	153900	89437750	18710	18710	18710	18710	0
320	20240112	153800	89437750	18710	18710	18710	18710	0
321	20240112	153700	89437750	18710	18710	18710	18710	0
322	20240112	153600	89437750	18710	18710	18710	18710	0
323	20240112	153500	89437750	18710	18710	18710	18710	0
324	20240112	153400	89437750	18710	18710	18710	18710	0
325	20240112	153300	89437750	18710	18710	18710	18710	0
326	20240112	153200	89437750	18710	18710	18710	18710	0
327	20240112	153100	89437750	18710	18710	18710	18710	0
328	20240112	153000	89437750	18710	18710	18710	18710	316
329	20240112	152900	83525390	18670	18670	18670	18670	0
330	20240112	152800	83525390	18670	18670	18670	18670	0
331	20240112	152700	83525390	18670	18670	18670	18670	0
332	20240112	152600	83525390	18670	18670	18670	18670	0
333	20240112	152500	83525390	18670	18670	18670	18670	0
334	20240112	152400	83525390	18670	18670	18670	18670	0
335	20240112	152300	83525390	18670	18670	18670	18670	0
336	20240112	152200	83525390	18670	18670	18670	18670	0
337	20240112	152100	83525390	18670	18670	18670	18670	0
338	20240112	152000	83525390	18670	18670	18670	18670	0
339	20240112	151900	83525390	18670	18670	18670	18670	0
340	20240112	151800	83525390	18670	18670	18670	18670	0
341	20240112	151700	83525390	18670	18670	18670	18670	0
342	20240112	151600	83525390	18670	18670	18670	18670	53
343	20240112	151500	82535880	18670	18670	18670	18670	0
344	20240112	151400	82535880	18670	18670	18670	18670	0
345	20240112	151300	82535880	18670	18670	18670	18670	2
346	20240112	151200	82498540	18570	18570	18570	18570	0
347	20240112	151100	82498540	18570	18570	18570	18570	6
348	20240112	151000	82387120	18580	18580	18580	18580	0
349	20240112	150900	82387120	18580	18580	18580	18580	0
350	20240112	150800	82387120	18580	18580	18580	18580	20
351	20240112	150700	82015520	18600	18600	18600	18600	0
352	20240112	150600	82015520	18600	18600	18600	18600	20
353	20240112	150500	81643520	18640	18640	18640	18640	20
354	20240112	150400	81270720	18640	18640	18640	18640	1
355	20240112	150300	81252080	18650	18650	18650	18650	0
356	20240112	150200	81252080	18650	18650	18650	18650	0
357	20240112	150100	81252080	18650	18650	18650	18650	0
358	20240112	150000	81252080	18650	18650	18650	18650	50
359	20240112	145900	80319580	18650	18650	18650	18650	0
360	20240112	145800	80319580	18650	18650	18650	18650	0
361	20240112	145700	80319580	18650	18650	18650	18650	0
362	20240112	145600	80319580	18650	18650	18650	18650	0
363	20240112	145500	80319580	18650	18650	18650	18650	8
364	20240112	145400	80170380	18650	18650	18650	18650	0
365	20240112	145300	80170380	18650	18650	18650	18650	0
366	20240112	145200	80170380	18650	18650	18650	18650	1
367	20240112	145100	80151730	18650	18650	18650	18650	0
368	20240112	145000	80151730	18650	18650	18650	18650	0
369	20240112	144900	80151730	18650	18650	18650	18650	0
370	20240112	144800	80151730	18650	18650	18650	18650	2
371	20240112	144700	80114430	18560	18560	18560	18560	1
372	20240112	144600	80095870	18650	18650	18650	18650	0
373	20240112	144500	80095870	18650	18650	18650	18650	1
374	20240112	144400	80077220	18660	18660	18660	18660	0
375	20240112	144300	80077220	18660	18660	18660	18660	0
376	20240112	144200	80077220	18660	18660	18660	18660	0
377	20240112	144100	80077220	18660	18660	18660	18660	0
378	20240112	144000	80077220	18660	18660	18660	18660	0
379	20240112	143900	80077220	18660	18660	18660	18660	0
380	20240112	143800	80077220	18660	18550	18660	18550	53
381	20240112	143700	79093290	18530	18530	18530	18530	0
382	20240112	143600	79093290	18530	18530	18530	18530	0
383	20240112	143500	79093290	18530	18530	18530	18530	16
384	20240112	143400	78796810	18540	18540	18540	18540	0
385	20240112	143300	78796810	18540	18540	18540	18540	0
386	20240112	143200	78796810	18540	18540	18540	18540	0
387	20240112	143100	78796810	18540	18540	18540	18540	1
388	20240112	143000	78778270	18540	18540	18540	18540	0
389	20240112	142900	78778270	18540	18560	18560	18540	22
390	20240112	142800	78370150	18670	18670	18670	18670	0
391	20240112	142700	78370150	18670	18670	18670	18670	0
392	20240112	142600	78370150	18670	18670	18670	18670	0
393	20240112	142500	78370150	18670	18670	18670	18670	0
394	20240112	142400	78370150	18670	18670	18670	18670	0
395	20240112	142300	78370150	18670	18670	18670	18670	2
396	20240112	142200	78332810	18690	18690	18690	18690	0
397	20240112	142100	78332810	18690	18690	18690	18690	0
398	20240112	142000	78332810	18690	18690	18690	18690	0
399	20240112	141900	78332810	18690	18690	18690	18690	0
400	20240112	141800	78332810	18690	18690	18690	18690	0
401	20240112	141700	78332810	18690	18690	18690	18690	0
402	20240112	141600	78332810	18690	18690	18690	18690	0
403	20240112	141500	78332810	18690	18690	18690	18690	0
404	20240112	141400	78332810	18690	18690	18690	18690	0
405	20240112	141300	78332810	18690	18690	18690	18690	0
406	20240112	141200	78332810	18690	18690	18690	18690	0
407	20240112	141100	78332810	18690	18690	18690	18690	1
408	20240112	141000	78314120	18690	18690	18690	18690	0
409	20240112	140900	78314120	18690	18690	18690	18690	0
410	20240112	140800	78314120	18690	18690	18690	18690	0
411	20240112	140700	78314120	18690	18690	18690	18690	0
412	20240112	140600	78314120	18690	18690	18690	18690	0
413	20240112	140500	78314120	18690	18690	18690	18690	0
414	20240112	140400	78314120	18690	18690	18690	18690	0
415	20240112	140300	78314120	18690	18690	18690	18690	0
416	20240112	140200	78314120	18690	18690	18690	18690	0
417	20240112	140100	78314120	18690	18690	18690	18690	0
418	20240112	140000	78314120	18690	18690	18690	18690	0
419	20240112	135900	78314120	18690	18690	18690	18690	0
420	20240112	135800	78314120	18690	18690	18690	18690	0
421	20240112	135700	78314120	18690	18690	18690	18690	0
422	20240112	135600	78314120	18690	18690	18690	18690	0
423	20240112	135500	78314120	18690	18690	18690	18690	0
424	20240112	135400	78314120	18690	18690	18690	18690	0
425	20240112	135300	78314120	18690	18690	18690	18690	1
426	20240112	135200	78295430	18690	18690	18690	18690	0
427	20240112	135100	78295430	18690	18690	18690	18690	0
428	20240112	135000	78295430	18690	18690	18690	18690	1
429	20240112	134900	78276740	18780	18780	18780	18780	0
430	20240112	134800	78276740	18780	18780	18780	18780	0
431	20240112	134700	78276740	18780	18780	18780	18780	0
432	20240112	134600	78276740	18780	18780	18780	18780	0
433	20240112	134500	78276740	18780	18780	18780	18780	0
434	20240112	134400	78276740	18780	18780	18780	18780	0
435	20240112	134300	78276740	18780	18780	18780	18780	0
436	20240112	134200	78276740	18780	18780	18780	18780	0
437	20240112	134100	78276740	18780	18780	18780	18780	0
438	20240112	134000	78276740	18780	18550	18780	18550	68
439	20240112	133900	77013460	18550	18550	18600	18550	111
440	20240112	133800	74954220	18650	18650	18650	18650	0
441	20240112	133700	74954220	18650	18650	18650	18650	103
442	20240112	133600	73033270	18730	18730	18730	18730	0
443	20240112	133500	73033270	18730	18730	18730	18730	0
444	20240112	133400	73033270	18730	18730	18730	18730	1
445	20240112	133300	73014540	18740	18740	18740	18740	0
446	20240112	133200	73014540	18740	18740	18740	18740	27
447	20240112	133100	72508560	18790	18790	18790	18790	0
448	20240112	133000	72508560	18790	18790	18790	18790	0
449	20240112	132900	72508560	18790	18790	18790	18790	0
450	20240112	132800	72508560	18790	18790	18790	18790	0
451	20240112	132700	72508560	18790	18790	18790	18790	0
452	20240112	132600	72508560	18790	18790	18790	18790	0
453	20240112	132500	72508560	18790	18790	18790	18790	0
454	20240112	132400	72508560	18790	18790	18790	18790	0
455	20240112	132300	72508560	18790	18790	18790	18790	0
456	20240112	132200	72508560	18790	18790	18790	18790	0
457	20240112	132100	72508560	18790	18790	18790	18790	0
458	20240112	132000	72508560	18790	18790	18790	18790	0
459	20240112	131900	72508560	18790	18790	18790	18790	0
460	20240112	131800	72508560	18790	18790	18790	18790	0
461	20240112	131700	72508560	18790	18790	18790	18790	0
462	20240112	131600	72508560	18790	18790	18790	18790	0
463	20240112	131500	72508560	18790	18790	18790	18790	0
464	20240112	131400	72508560	18790	18790	18790	18790	0
465	20240112	131300	72508560	18790	18790	18790	18790	0
466	20240112	131200	72508560	18790	18790	18790	18790	0
467	20240112	131100	72508560	18790	18790	18790	18790	0
468	20240112	131000	72508560	18790	18790	18790	18790	0
469	20240112	130900	72508560	18790	18790	18790	18790	1
470	20240112	130800	72489770	18650	18650	18650	18650	0
471	20240112	130700	72489770	18650	18640	18650	18640	198
472	20240112	130600	68797180	18650	18650	18650	18650	0
473	20240112	130500	68797180	18650	18650	18650	18650	0
474	20240112	130400	68797180	18650	18650	18650	18650	0
475	20240112	130300	68797180	18650	18650	18650	18650	0
476	20240112	130200	68797180	18650	18650	18650	18650	0
477	20240112	130100	68797180	18650	18650	18650	18650	0
478	20240112	130000	68797180	18650	18650	18650	18650	69
479	20240112	125900	67510330	18650	18650	18650	18650	0
480	20240112	125800	67510330	18650	18650	18650	18650	0
481	20240112	125700	67510330	18650	18650	18650	18650	0
482	20240112	125600	67510330	18650	18650	18650	18650	0
483	20240112	125500	67510330	18650	18650	18650	18650	0
484	20240112	125400	67510330	18650	18650	18650	18650	0
485	20240112	125300	67510330	18650	18650	18650	18650	0
486	20240112	125200	67510330	18650	18650	18650	18650	0
487	20240112	125100	67510330	18650	18650	18650	18650	0
488	20240112	125000	67510330	18650	18650	18650	18650	0
489	20240112	124900	67510330	18650	18650	18650	18650	0
490	20240112	124800	67510330	18650	18650	18650	18650	0
491	20240112	124700	67510330	18650	18640	18650	18640	49
492	20240112	124600	66596740	18530	18530	18530	18530	0
493	20240112	124500	66596740	18530	18530	18530	18530	0
494	20240112	124400	66596740	18530	18530	18530	18530	1
495	20240112	124300	66578210	18640	18640	18640	18640	0
496	20240112	124200	66578210	18640	18640	18640	18640	1
497	20240112	124100	66559570	18600	18600	18600	18600	0
498	20240112	124000	66559570	18600	18600	18600	18600	0
499	20240112	123900	66559570	18600	18650	18650	18600	358
500	20240112	123800	59889570	18820	18820	18820	18820	0
501	20240112	123700	59889570	18820	18820	18820	18820	0
502	20240112	123600	59889570	18820	18820	18820	18820	0
503	20240112	123500	59889570	18820	18820	18820	18820	0
504	20240112	123400	59889570	18820	18820	18820	18820	0
505	20240112	123300	59889570	18820	18820	18820	18820	0
506	20240112	123200	59889570	18820	18820	18820	18820	0
507	20240112	123100	59889570	18820	18820	18820	18820	0
508	20240112	123000	59889570	18820	18820	18820	18820	0
509	20240112	122900	59889570	18820	18820	18820	18820	0
510	20240112	122800	59889570	18820	18820	18820	18820	0
511	20240112	122700	59889570	18820	18820	18820	18820	0
512	20240112	122600	59889570	18820	18820	18820	18820	0
513	20240112	122500	59889570	18820	18820	18820	18820	0
514	20240112	122400	59889570	18820	18820	18820	18820	0
515	20240112	122300	59889570	18820	18820	18820	18820	1
516	20240112	122200	59870750	18640	18640	18640	18640	3
517	20240112	122100	59814830	18880	18880	18880	18880	0
518	20240112	122000	59814830	18880	18880	18880	18880	0
519	20240112	121900	59814830	18880	18880	18880	18880	0
520	20240112	121800	59814830	18880	18880	18880	18880	0
521	20240112	121700	59814830	18880	18880	18880	18880	0
522	20240112	121600	59814830	18880	18880	18880	18880	0
523	20240112	121500	59814830	18880	18880	18880	18880	0
524	20240112	121400	59814830	18880	18880	18880	18880	0
525	20240112	121300	59814830	18880	18880	18880	18880	0
526	20240112	121200	59814830	18880	18880	18880	18880	0
527	20240112	121100	59814830	18880	18880	18880	18880	0
528	20240112	121000	59814830	18880	18880	18880	18880	0
529	20240112	120900	59814830	18880	18880	18880	18880	0
530	20240112	120800	59814830	18880	18880	18880	18880	0
531	20240112	120700	59814830	18880	18880	18880	18880	0
532	20240112	120600	59814830	18880	18880	18880	18880	0
533	20240112	120500	59814830	18880	18880	18880	18880	0
534	20240112	120400	59814830	18880	18830	18880	18830	2
535	20240112	120300	59777120	18640	18640	18640	18640	0
536	20240112	120200	59777120	18640	18640	18640	18640	1
537	20240112	120100	59758480	18700	18700	18700	18700	0
538	20240112	120000	59758480	18700	18700	18700	18700	0
539	20240112	115900	59758480	18700	18700	18700	18700	89
540	20240112	115800	58094180	18700	18700	18700	18700	0
541	20240112	115700	58094180	18700	18700	18700	18700	0
542	20240112	115600	58094180	18700	18700	18700	18700	146
543	20240112	115500	55363980	18700	18700	18700	18700	0
544	20240112	115400	55363980	18700	18700	18700	18700	0
545	20240112	115300	55363980	18700	18700	18700	18700	0
546	20240112	115200	55363980	18700	18700	18700	18700	67
547	20240112	115100	54111080	18840	18840	18840	18840	0
548	20240112	115000	54111080	18840	18840	18840	18840	2
549	20240112	114900	54073400	18710	18710	18710	18710	1
550	20240112	114800	54054690	18850	18850	18850	18850	0
551	20240112	114700	54054690	18850	18850	18850	18850	0
552	20240112	114600	54054690	18850	18850	18850	18850	0
553	20240112	114500	54054690	18850	18850	18850	18850	0
554	20240112	114400	54054690	18850	18850	18850	18850	0
555	20240112	114300	54054690	18850	18840	18850	18840	2
556	20240112	114200	54017000	18720	18720	18720	18720	0
557	20240112	114100	54017000	18720	18730	18730	18720	50
558	20240112	114000	53080710	18930	18930	18930	18930	0
559	20240112	113900	53080710	18930	18930	18930	18930	0
560	20240112	113800	53080710	18930	18930	18930	18930	0
561	20240112	113700	53080710	18930	18930	18930	18930	0
562	20240112	113600	53080710	18930	18930	18930	18930	0
563	20240112	113500	53080710	18930	18930	18930	18930	0
564	20240112	113400	53080710	18930	18930	18930	18930	0
565	20240112	113300	53080710	18930	18930	18930	18930	0
566	20240112	113200	53080710	18930	18930	18930	18930	0
567	20240112	113100	53080710	18930	18850	18930	18850	25
568	20240112	113000	52608250	18850	18850	18850	18850	0
569	20240112	112900	52608250	18850	18850	18850	18850	0
570	20240112	112800	52608250	18850	18850	18850	18850	0
571	20240112	112700	52608250	18850	18850	18850	18850	0
572	20240112	112600	52608250	18850	18850	18850	18850	2
573	20240112	112500	52570550	18720	18720	18720	18720	0
574	20240112	112400	52570550	18720	18720	18720	18720	0
575	20240112	112300	52570550	18720	18720	18720	18720	0
576	20240112	112200	52570550	18720	18720	18720	18720	20
577	20240112	112100	52196150	18800	18800	18800	18800	0
578	20240112	112000	52196150	18800	18800	18800	18800	0
579	20240112	111900	52196150	18800	18800	18800	18800	0
580	20240112	111800	52196150	18800	18800	18800	18800	0
581	20240112	111700	52196150	18800	18800	18800	18800	1
582	20240112	111600	52177350	18800	18800	18800	18800	0
583	20240112	111500	52177350	18800	18800	18800	18800	2
584	20240112	111400	52139750	18800	18800	18800	18800	0
585	20240112	111300	52139750	18800	18800	18800	18800	0
586	20240112	111200	52139750	18800	18800	18800	18800	0
587	20240112	111100	52139750	18800	18800	18800	18800	0
588	20240112	111000	52139750	18800	18800	18800	18800	20
589	20240112	110900	51763750	18850	18850	18850	18850	0
590	20240112	110800	51763750	18850	18850	18850	18850	0
591	20240112	110700	51763750	18850	18860	18860	18850	26
592	20240112	110600	51273590	18930	18930	18930	18930	0
593	20240112	110500	51273590	18930	18930	18930	18930	0
594	20240112	110400	51273590	18930	18930	18930	18930	0
595	20240112	110300	51273590	18930	18930	18930	18930	0
596	20240112	110200	51273590	18930	18930	18930	18930	0
597	20240112	110100	51273590	18930	18930	18930	18930	0
598	20240112	110000	51273590	18930	18930	18930	18930	0
599	20240112	105900	51273590	18930	18930	18930	18930	2
600	20240112	105800	51235730	18930	18930	18930	18930	0
601	20240112	105700	51235730	18930	18930	18930	18930	11
602	20240112	105600	51027500	18940	18940	18940	18940	0
603	20240112	105500	51027500	18940	18940	18940	18940	0
604	20240112	105400	51027500	18940	18940	18940	18940	0
605	20240112	105300	51027500	18940	18940	18940	18940	0
606	20240112	105200	51027500	18940	18940	18940	18940	0
607	20240112	105100	51027500	18940	18940	18940	18940	0
608	20240112	105000	51027500	18940	18930	18940	18930	50
609	20240112	104900	50080660	18940	18940	18940	18940	0
610	20240112	104800	50080660	18940	18940	18940	18940	0
611	20240112	104700	50080660	18940	18940	18940	18940	0
612	20240112	104600	50080660	18940	18940	18940	18940	0
613	20240112	104500	50080660	18940	18940	18940	18940	10
614	20240112	104400	49891260	18950	18950	18950	18950	0
615	20240112	104300	49891260	18950	18840	18950	18840	26
616	20240112	104200	49398990	18850	18850	18850	18850	0
617	20240112	104100	49398990	18850	18850	18850	18850	0
618	20240112	104000	49398990	18850	18850	18850	18850	0
619	20240112	103900	49398990	18850	18850	18850	18850	0
620	20240112	103800	49398990	18850	18850	18850	18850	1
621	20240112	103700	49380140	18700	18660	18700	18660	371
622	20240112	103600	42442840	18700	18640	18700	18640	30
623	20240112	103500	41883460	18690	18690	18690	18690	0
624	20240112	103400	41883460	18690	18690	18690	18690	0
625	20240112	103300	41883460	18690	18690	18690	18690	0
626	20240112	103200	41883460	18690	18690	18690	18690	0
627	20240112	103100	41883460	18690	18690	18690	18690	0
628	20240112	103000	41883460	18690	18640	18700	18640	3
629	20240112	102900	41827430	18690	18690	18690	18690	0
630	20240112	102800	41827430	18690	18690	18690	18690	0
631	20240112	102700	41827430	18690	18690	18690	18690	0
632	20240112	102600	41827430	18690	18690	18690	18690	1
633	20240112	102500	41808740	18700	18700	18700	18700	100
634	20240112	102400	39938740	18700	18700	18700	18700	0
635	20240112	102300	39938740	18700	18700	18700	18700	0
636	20240112	102200	39938740	18700	18700	18700	18700	0
637	20240112	102100	39938740	18700	18700	18700	18700	0
638	20240112	102000	39938740	18700	18700	18700	18700	0
639	20240112	101900	39938740	18700	18700	18700	18700	6
640	20240112	101800	39826540	18700	18700	18700	18700	0
641	20240112	101700	39826540	18700	18700	18700	18700	0
642	20240112	101600	39826540	18700	18700	18700	18700	0
643	20240112	101500	39826540	18700	18700	18700	18700	0
644	20240112	101400	39826540	18700	18700	18700	18700	0
645	20240112	101300	39826540	18700	18700	18700	18700	0
646	20240112	101200	39826540	18700	18700	18700	18700	0
647	20240112	101100	39826540	18700	18700	18700	18700	0
648	20240112	101000	39826540	18700	18680	18700	18680	30
649	20240112	100900	39265850	18640	18640	18640	18640	3
650	20240112	100800	39209930	18640	18640	18640	18640	359
651	20240112	100700	32518170	18640	18630	18640	18630	542
652	20240112	100600	22415330	18630	18630	18630	18630	0
653	20240112	100500	22415330	18630	18630	18630	18630	0
654	20240112	100400	22415330	18630	18630	18630	18630	0
655	20240112	100300	22415330	18630	18630	18630	18630	1
656	20240112	100200	22396700	18640	18640	18640	18640	0
657	20240112	100100	22396700	18640	18640	18640	18640	0
658	20240112	100000	22396700	18640	18640	18640	18640	0
659	20240112	095900	22396700	18640	18640	18640	18640	1
660	20240112	095800	22378060	18640	18640	18640	18640	0
661	20240112	095700	22378060	18640	18640	18640	18640	0
662	20240112	095600	22378060	18640	18640	18640	18640	0
663	20240112	095500	22378060	18640	18640	18640	18640	0
664	20240112	095400	22378060	18640	18640	18640	18640	0
665	20240112	095300	22378060	18640	18640	18640	18640	0
666	20240112	095200	22378060	18640	18640	18640	18640	0
667	20240112	095100	22378060	18640	18640	18640	18640	0
668	20240112	095000	22378060	18640	18640	18640	18640	0
669	20240112	094900	22378060	18640	18640	18640	18640	0
670	20240112	094800	22378060	18640	18640	18640	18640	1
671	20240112	094700	22359420	18530	18530	18530	18530	0
672	20240112	094600	22359420	18530	18530	18530	18530	0
673	20240112	094500	22359420	18530	18530	18530	18530	3
674	20240112	094400	22303830	18530	18530	18530	18530	0
675	20240112	094300	22303830	18530	18530	18530	18530	0
676	20240112	094200	22303830	18530	18530	18530	18530	60
677	20240112	094100	21192030	18530	18530	18530	18530	0
678	20240112	094000	21192030	18530	18530	18530	18530	0
679	20240112	093900	21192030	18530	18530	18530	18530	0
680	20240112	093800	21192030	18530	18530	18530	18530	0
681	20240112	093700	21192030	18530	18530	18530	18530	0
682	20240112	093600	21192030	18530	18530	18530	18530	12
683	20240112	093500	20969670	18630	18530	18630	18450	73
684	20240112	093400	19618260	18530	18510	18530	18500	111
685	20240112	093300	17561530	18530	18540	18540	18520	34
686	20240112	093200	16931520	18540	18540	18540	18540	1
687	20240112	093100	16912980	18540	18450	18540	18450	26
688	20240112	093000	16433100	18450	18450	18450	18450	10
689	20240112	092900	16248600	18450	18450	18450	18450	0
690	20240112	092800	16248600	18450	18450	18450	18450	50
691	20240112	092700	15326100	18450	18450	18450	18450	0
692	20240112	092600	15326100	18450	18450	18450	18450	0
693	20240112	092500	15326100	18450	18450	18450	18450	0
694	20240112	092400	15326100	18450	18450	18450	18450	4
695	20240112	092300	15252300	18670	18670	18670	18670	0
696	20240112	092200	15252300	18670	18670	18670	18670	0
697	20240112	092100	15252300	18670	18670	18670	18670	0
698	20240112	092000	15252300	18670	18670	18670	18670	0
699	20240112	091900	15252300	18670	18670	18670	18670	0
700	20240112	091800	15252300	18670	18670	18670	18670	5
701	20240112	091700	15158950	18670	18670	18670	18670	0
702	20240112	091600	15158950	18670	18670	18670	18670	0
703	20240112	091500	15158950	18670	18660	18670	18660	2
704	20240112	091400	15121620	18680	18680	18680	18680	0
705	20240112	091300	15121620	18680	18680	18680	18680	0
706	20240112	091200	15121620	18680	18680	18680	18680	0
707	20240112	091100	15121620	18680	18680	18680	18680	0
708	20240112	091000	15121620	18680	18540	18680	18120	220
709	20240112	090900	11106550	18700	18700	18700	18700	5
710	20240112	090800	11013050	18900	18900	18900	18900	0
711	20240112	090700	11013050	18900	18900	18900	18900	0
712	20240112	090600	11013050	18900	18570	18900	18490	12
713	20240112	090500	10789960	19000	19000	19000	19000	0
714	20240112	090400	10789960	19000	19000	19000	19000	0
715	20240112	090300	10789960	19000	19000	19000	19000	0
716	20240112	090200	10789960	19000	19000	19000	19000	26
717	20240112	090100	10295960	19000	19000	19000	19000	100
718	20240112	090000	8395960	19000	19200	19200	19000	438