KissMeData/011760/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	185700	305309600	18640	18640	18640	18640	192
3	20240108	185600	305309600	18640	18640	18640	18640	0
4	20240108	185500	305309600	18640	18640	18640	18640	0
5	20240108	185400	305309600	18640	18640	18640	18640	0
6	20240108	185300	305309600	18640	18640	18640	18640	0
7	20240108	185200	305309600	18640	18640	18640	18640	0
8	20240108	185100	305309600	18640	18640	18640	18640	0
9	20240108	185000	305309600	18640	18640	18640	18640	0
10	20240108	184900	305309600	18640	18640	18640	18640	0
11	20240108	184800	305309600	18640	18640	18640	18640	0
12	20240108	184700	305309600	18640	18640	18640	18640	0
13	20240108	184600	305309600	18640	18640	18640	18640	0
14	20240108	184500	305309600	18640	18640	18640	18640	0
15	20240108	184400	305309600	18640	18640	18640	18640	0
16	20240108	184300	305309600	18640	18640	18640	18640	0
17	20240108	184200	305309600	18640	18640	18640	18640	0
18	20240108	184100	305309600	18640	18640	18640	18640	0
19	20240108	184000	305309600	18640	18640	18640	18640	0
20	20240108	183900	305309600	18640	18640	18640	18640	0
21	20240108	183800	305309600	18640	18640	18640	18640	0
22	20240108	183700	305309600	18640	18640	18640	18640	0
23	20240108	183600	305309600	18640	18640	18640	18640	0
24	20240108	183500	305309600	18640	18640	18640	18640	0
25	20240108	183400	305309600	18640	18640	18640	18640	0
26	20240108	183300	305309600	18640	18640	18640	18640	0
27	20240108	183200	305309600	18640	18640	18640	18640	0
28	20240108	183100	305309600	18640	18640	18640	18640	0
29	20240108	183000	305309600	18640	18640	18640	18640	0
30	20240108	182900	305309600	18640	18640	18640	18640	0
31	20240108	182800	305309600	18640	18640	18640	18640	0
32	20240108	182700	305309600	18640	18640	18640	18640	192
33	20240108	182600	305309600	18640	18640	18640	18640	0
34	20240108	182500	305309600	18640	18640	18640	18640	0
35	20240108	182400	305309600	18640	18640	18640	18640	0
36	20240108	182300	305309600	18640	18640	18640	18640	0
37	20240108	182200	305309600	18640	18640	18640	18640	0
38	20240108	182100	305309600	18640	18640	18640	18640	0
39	20240108	182000	305309600	18640	18640	18640	18640	0
40	20240108	181900	305309600	18640	18640	18640	18640	0
41	20240108	181800	305309600	18640	18640	18640	18640	0
42	20240108	181700	305309600	18640	18640	18640	18640	0
43	20240108	181600	305309600	18640	18640	18640	18640	0
44	20240108	181500	305309600	18640	18640	18640	18640	0
45	20240108	181400	305309600	18640	18640	18640	18640	0
46	20240108	181300	305309600	18640	18640	18640	18640	0
47	20240108	181200	305309600	18640	18640	18640	18640	0
48	20240108	181100	305309600	18640	18640	18640	18640	0
49	20240108	181000	305309600	18640	18640	18640	18640	0
50	20240108	180900	305309600	18640	18640	18640	18640	0
51	20240108	180800	305309600	18640	18640	18640	18640	0
52	20240108	180700	305309600	18640	18640	18640	18640	0
53	20240108	180600	305309600	18640	18640	18640	18640	0
54	20240108	180500	305309600	18640	18640	18640	18640	0
55	20240108	180400	305309600	18640	18640	18640	18640	0
56	20240108	180300	305309600	18640	18640	18640	18640	0
57	20240108	180200	305309600	18640	18640	18640	18640	0
58	20240108	180100	305309600	18640	18640	18640	18640	0
59	20240108	180000	305309600	18640	18640	18640	18640	0
60	20240108	175900	305309600	18640	18640	18640	18640	0
61	20240108	175800	305309600	18640	18640	18640	18640	0
62	20240108	175700	305309600	18640	18640	18640	18640	192
63	20240108	175600	305309600	18640	18640	18640	18640	0
64	20240108	175500	305309600	18640	18640	18640	18640	0
65	20240108	175400	305309600	18640	18640	18640	18640	0
66	20240108	175300	305309600	18640	18640	18640	18640	0
67	20240108	175200	305309600	18640	18640	18640	18640	0
68	20240108	175100	305309600	18640	18640	18640	18640	0
69	20240108	175000	305309600	18640	18640	18640	18640	0
70	20240108	174900	305309600	18640	18640	18640	18640	0
71	20240108	174800	305309600	18640	18640	18640	18640	0
72	20240108	174700	305309600	18640	18640	18640	18640	0
73	20240108	174600	305309600	18640	18640	18640	18640	0
74	20240108	174500	305309600	18640	18640	18640	18640	0
75	20240108	174400	305309600	18640	18640	18640	18640	0
76	20240108	174300	305309600	18640	18640	18640	18640	0
77	20240108	174200	305309600	18640	18640	18640	18640	0
78	20240108	174100	305309600	18640	18640	18640	18640	0
79	20240108	174000	305309600	18640	18640	18640	18640	0
80	20240108	173900	305309600	18640	18640	18640	18640	0
81	20240108	173800	305309600	18640	18640	18640	18640	0
82	20240108	173700	305309600	18640	18640	18640	18640	0
83	20240108	173600	305309600	18640	18640	18640	18640	0
84	20240108	173500	305309600	18640	18640	18640	18640	0
85	20240108	173400	305309600	18640	18640	18640	18640	0
86	20240108	173300	305309600	18640	18640	18640	18640	0
87	20240108	173200	305309600	18640	18640	18640	18640	0
88	20240108	173100	305309600	18640	18640	18640	18640	0
89	20240108	173000	305309600	18640	18640	18640	18640	0
90	20240108	172900	305309600	18640	18640	18640	18640	0
91	20240108	172800	305309600	18640	18640	18640	18640	0
92	20240108	172700	305309600	18640	18640	18640	18640	192
93	20240108	172600	305309600	18640	18640	18640	18640	0
94	20240108	172500	305309600	18640	18640	18640	18640	0
95	20240108	172400	305309600	18640	18640	18640	18640	0
96	20240108	172300	305309600	18640	18640	18640	18640	0
97	20240108	172200	305309600	18640	18640	18640	18640	0
98	20240108	172100	305309600	18640	18640	18640	18640	0
99	20240108	172000	305309600	18640	18640	18640	18640	0
100	20240108	171900	305309600	18640	18640	18640	18640	0
101	20240108	171800	305309600	18640	18640	18640	18640	0
102	20240108	171700	305309600	18640	18640	18640	18640	0
103	20240108	171600	305309600	18640	18640	18640	18640	0
104	20240108	171500	305309600	18640	18640	18640	18640	0
105	20240108	171400	305309600	18640	18640	18640	18640	0
106	20240108	171300	305309600	18640	18640	18640	18640	0
107	20240108	171200	305309600	18640	18640	18640	18640	0
108	20240108	171100	305309600	18640	18640	18640	18640	0
109	20240108	171000	305309600	18640	18640	18640	18640	0
110	20240108	170900	305309600	18640	18640	18640	18640	0
111	20240108	170800	305309600	18640	18640	18640	18640	0
112	20240108	170700	305309600	18640	18640	18640	18640	0
113	20240108	170600	305309600	18640	18640	18640	18640	0
114	20240108	170500	305309600	18640	18640	18640	18640	0
115	20240108	170400	305309600	18640	18640	18640	18640	0
116	20240108	170300	305309600	18640	18640	18640	18640	0
117	20240108	170200	305309600	18640	18640	18640	18640	0
118	20240108	170100	305309600	18640	18640	18640	18640	0
119	20240108	170000	305309600	18640	18640	18640	18640	0
120	20240108	165900	305309600	18640	18640	18640	18640	0
121	20240108	165800	305309600	18640	18640	18640	18640	0
122	20240108	165700	305309600	18640	18640	18640	18640	192
123	20240108	165600	305309600	18640	18640	18640	18640	0
124	20240108	165500	305309600	18640	18640	18640	18640	0
125	20240108	165400	305309600	18640	18640	18640	18640	0
126	20240108	165300	305309600	18640	18640	18640	18640	0
127	20240108	165200	305309600	18640	18640	18640	18640	0
128	20240108	165100	305309600	18640	18640	18640	18640	0
129	20240108	165000	305309600	18640	18640	18640	18640	0
130	20240108	164900	305309600	18640	18640	18640	18640	0
131	20240108	164800	305309600	18640	18640	18640	18640	0
132	20240108	164700	305309600	18640	18640	18640	18640	0
133	20240108	164600	305309600	18640	18640	18640	18640	0
134	20240108	164500	305309600	18640	18640	18640	18640	0
135	20240108	164400	305309600	18640	18640	18640	18640	0
136	20240108	164300	305309600	18640	18640	18640	18640	0
137	20240108	164200	305309600	18640	18640	18640	18640	0
138	20240108	164100	305309600	18640	18640	18640	18640	0
139	20240108	164000	305309600	18640	18640	18640	18640	0
140	20240108	163900	305309600	18640	18640	18640	18640	0
141	20240108	163800	305309600	18640	18640	18640	18640	0
142	20240108	163700	305309600	18640	18640	18640	18640	0
143	20240108	163600	305309600	18640	18640	18640	18640	0
144	20240108	163500	305309600	18640	18640	18640	18640	0
145	20240108	163400	305309600	18640	18640	18640	18640	0
146	20240108	163300	305309600	18640	18640	18640	18640	0
147	20240108	163200	305309600	18640	18640	18640	18640	0
148	20240108	163100	305309600	18640	18640	18640	18640	0
149	20240108	163000	305309600	18640	18640	18640	18640	0
150	20240108	162900	305309600	18640	18640	18640	18640	0
151	20240108	162800	305309600	18640	18640	18640	18640	0
152	20240108	162700	305309600	18640	18640	18640	18640	192
153	20240108	162600	305309600	18640	18640	18640	18640	0
154	20240108	162500	305309600	18640	18640	18640	18640	0
155	20240108	162400	305309600	18640	18640	18640	18640	0
156	20240108	162300	305309600	18640	18640	18640	18640	0
157	20240108	162200	305309600	18640	18640	18640	18640	0
158	20240108	162100	305309600	18640	18640	18640	18640	0
159	20240108	162000	305309600	18640	18640	18640	18640	0
160	20240108	161900	305309600	18640	18640	18640	18640	0
161	20240108	161800	305309600	18640	18640	18640	18640	0
162	20240108	161700	305309600	18640	18640	18640	18640	0
163	20240108	161600	305309600	18640	18640	18640	18640	0
164	20240108	161500	305309600	18640	18640	18640	18640	0
165	20240108	161400	305309600	18640	18640	18640	18640	0
166	20240108	161300	305309600	18640	18640	18640	18640	0
167	20240108	161200	305309600	18640	18640	18640	18640	0
168	20240108	161100	305309600	18640	18640	18640	18640	0
169	20240108	161000	305309600	18640	18640	18640	18640	0
170	20240108	160900	305309600	18640	18640	18640	18640	0
171	20240108	160800	305309600	18640	18640	18640	18640	0
172	20240108	160700	305309600	18640	18640	18640	18640	0
173	20240108	160600	305309600	18640	18640	18640	18640	0
174	20240108	160500	305309600	18640	18640	18640	18640	0
175	20240108	160400	305309600	18640	18640	18640	18640	0
176	20240108	160300	305309600	18640	18640	18640	18640	0
177	20240108	160200	305309600	18640	18640	18640	18640	0
178	20240108	160100	305309600	18640	18640	18640	18640	0
179	20240108	160000	305309600	18640	18640	18640	18640	0
180	20240108	155900	305309600	18640	18640	18640	18640	0
181	20240108	155800	305309600	18640	18640	18640	18640	0
182	20240108	155700	305309600	18640	18640	18640	18640	192
183	20240108	155600	305309600	18640	18640	18640	18640	0
184	20240108	155500	305309600	18640	18640	18640	18640	0
185	20240108	155400	305309600	18640	18640	18640	18640	0
186	20240108	155300	305309600	18640	18640	18640	18640	0
187	20240108	155200	305309600	18640	18640	18640	18640	0
188	20240108	155100	305309600	18640	18640	18640	18640	0
189	20240108	155000	305309600	18640	18640	18640	18640	0
190	20240108	154900	305309600	18640	18640	18640	18640	0
191	20240108	154800	305309600	18640	18640	18640	18640	0
192	20240108	154700	305309600	18640	18640	18640	18640	0
193	20240108	154600	305309600	18640	18640	18640	18640	0
194	20240108	154500	305309600	18640	18640	18640	18640	0
195	20240108	154400	305309600	18640	18640	18640	18640	0
196	20240108	154300	305309600	18640	18640	18640	18640	0
197	20240108	154200	305309600	18640	18640	18640	18640	0
198	20240108	154100	305309600	18640	18640	18640	18640	0
199	20240108	154000	305309600	18640	18640	18640	18640	0
200	20240108	153900	305309600	18640	18640	18640	18640	0
201	20240108	153800	305309600	18640	18640	18640	18640	0
202	20240108	153700	305309600	18640	18640	18640	18640	0
203	20240108	153600	305309600	18640	18640	18640	18640	0
204	20240108	153500	305309600	18640	18640	18640	18640	0
205	20240108	153400	305309600	18640	18640	18640	18640	0
206	20240108	153300	305309600	18640	18640	18640	18640	0
207	20240108	153200	305309600	18640	18640	18640	18640	0
208	20240108	153100	305309600	18640	18640	18640	18640	0
209	20240108	153000	305309600	18640	18640	18640	18640	192
210	20240108	152900	301730720	18600	18600	18600	18600	0
211	20240108	152800	301730720	18600	18600	18600	18600	0
212	20240108	152700	301730720	18600	18600	18600	18600	0
213	20240108	152600	301730720	18600	18600	18600	18600	0
214	20240108	152500	301730720	18600	18600	18600	18600	0
215	20240108	152400	301730720	18600	18600	18600	18600	0
216	20240108	152300	301730720	18600	18600	18600	18600	0
217	20240108	152200	301730720	18600	18600	18600	18600	0
218	20240108	152100	301730720	18600	18600	18600	18600	0
219	20240108	152000	301730720	18600	18600	18600	18600	0
220	20240108	151900	301730720	18600	18650	18660	18600	85
221	20240108	151800	300146950	18650	18650	18660	18650	241
222	20240108	151700	295652070	18640	18620	18640	18620	15
223	20240108	151600	295372680	18610	18610	18610	18610	40
224	20240108	151500	294628280	18600	18600	18600	18600	1
225	20240108	151400	294609680	18600	18600	18600	18600	19
226	20240108	151300	294256280	18620	18620	18620	18620	0
227	20240108	151200	294256280	18620	18620	18620	18620	1
228	20240108	151100	294237660	18630	18600	18630	18600	12
229	20240108	151000	294014160	18630	18630	18630	18630	1
230	20240108	150900	293995530	18620	18620	18620	18620	153
231	20240108	150800	291146670	18620	18620	18620	18620	74
232	20240108	150700	289768790	18620	18620	18620	18620	100
233	20240108	150600	287906790	18620	18600	18620	18600	6
234	20240108	150500	287795170	18620	18620	18620	18620	1
235	20240108	150400	287776550	18620	18620	18620	18620	3
236	20240108	150300	287720690	18620	18650	18650	18600	407
237	20240108	150200	280148390	18620	18620	18620	18620	15
238	20240108	150100	279869090	18620	18620	18620	18620	0
239	20240108	150000	279869090	18620	18620	18620	18620	7
240	20240108	145900	279738750	18650	18660	18660	18650	23
241	20240108	145800	279309790	18650	18660	18660	18650	19
242	20240108	145700	278955430	18650	18650	18650	18650	5
243	20240108	145600	278862180	18650	18620	18650	18620	162
244	20240108	145500	275842620	18620	18620	18620	18620	0
245	20240108	145400	275842620	18620	18620	18620	18620	19
246	20240108	145300	275488840	18610	18610	18610	18610	11
247	20240108	145200	275284130	18600	18600	18600	18600	0
248	20240108	145100	275284130	18600	18600	18600	18600	0
249	20240108	145000	275284130	18600	18600	18600	18600	96
250	20240108	144900	273498530	18600	18590	18600	18590	23
251	20240108	144800	273070780	18590	18590	18590	18590	100
252	20240108	144700	271211780	18590	18590	18590	18590	14
253	20240108	144600	270951520	18590	18600	18600	18590	925
254	20240108	144500	253755520	18600	18600	18600	18600	0
255	20240108	144400	253755520	18600	18600	18600	18600	0
256	20240108	144300	253755520	18600	18600	18600	18600	1
257	20240108	144200	253736920	18640	18640	18640	18640	0
258	20240108	144100	253736920	18640	18640	18650	18640	32
259	20240108	144000	253140410	18630	18610	18630	18610	86
260	20240108	143900	251539500	18600	18600	18600	18600	0
261	20240108	143800	251539500	18600	18600	18600	18600	0
262	20240108	143700	251539500	18600	18600	18600	18600	0
263	20240108	143600	251539500	18600	18600	18600	18600	14
264	20240108	143500	251279100	18610	18610	18610	18610	0
265	20240108	143400	251279100	18610	18610	18610	18610	0
266	20240108	143300	251279100	18610	18610	18610	18610	0
267	20240108	143200	251279100	18610	18610	18610	18610	24
268	20240108	143100	250832460	18610	18610	18610	18610	0
269	20240108	143000	250832460	18610	18610	18610	18610	0
270	20240108	142900	250832460	18610	18610	18610	18610	0
271	20240108	142800	250832460	18610	18610	18610	18610	2
272	20240108	142700	250795240	18590	18590	18590	18590	0
273	20240108	142600	250795240	18590	18590	18590	18590	0
274	20240108	142500	250795240	18590	18600	18600	18590	500
275	20240108	142400	241499380	18600	18600	18600	18600	39
276	20240108	142300	240773980	18600	18600	18600	18600	7
277	20240108	142200	240643780	18600	18600	18600	18600	0
278	20240108	142100	240643780	18600	18600	18600	18600	5
279	20240108	142000	240550780	18600	18600	18600	18600	5
280	20240108	141900	240457780	18610	18610	18610	18610	0
281	20240108	141800	240457780	18610	18610	18610	18610	0
282	20240108	141700	240457780	18610	18600	18610	18600	34
283	20240108	141600	239825300	18600	18600	18600	18600	5
284	20240108	141500	239732300	18600	18600	18600	18600	0
285	20240108	141400	239732300	18600	18600	18600	18600	0
286	20240108	141300	239732300	18600	18600	18600	18600	14
287	20240108	141200	239471900	18630	18630	18630	18630	7
288	20240108	141100	239341490	18620	18620	18620	18620	5
289	20240108	141000	239248390	18640	18640	18640	18640	0
290	20240108	140900	239248390	18640	18640	18640	18640	0
291	20240108	140800	239248390	18640	18640	18640	18640	0
292	20240108	140700	239248390	18640	18640	18640	18640	0
293	20240108	140600	239248390	18640	18640	18640	18640	67
294	20240108	140500	237999510	18630	18630	18630	18630	0
295	20240108	140400	237999510	18630	18640	18640	18630	4
296	20240108	140300	237924960	18640	18640	18640	18640	0
297	20240108	140200	237924960	18640	18640	18640	18640	0
298	20240108	140100	237924960	18640	18630	18640	18630	10
299	20240108	140000	237738650	18620	18620	18620	18620	60
300	20240108	135900	236621450	18610	18610	18610	18610	6
301	20240108	135800	236509790	18610	18610	18610	18610	0
302	20240108	135700	236509790	18610	18610	18610	18610	6
303	20240108	135600	236398130	18610	18610	18610	18610	11
304	20240108	135500	236193420	18610	18610	18610	18610	3
305	20240108	135400	236137590	18610	18610	18610	18610	1
306	20240108	135300	236118980	18610	18610	18610	18610	0
307	20240108	135200	236118980	18610	18610	18610	18610	0
308	20240108	135100	236118980	18610	18610	18610	18610	4
309	20240108	135000	236044540	18610	18610	18610	18610	13
310	20240108	134900	235802610	18610	18610	18610	18610	0
311	20240108	134800	235802610	18610	18610	18610	18610	4
312	20240108	134700	235728170	18600	18600	18600	18600	0
313	20240108	134600	235728170	18600	18600	18600	18600	0
314	20240108	134500	235728170	18600	18600	18600	18600	0
315	20240108	134400	235728170	18600	18600	18600	18600	0
316	20240108	134300	235728170	18600	18600	18600	18600	0
317	20240108	134200	235728170	18600	18600	18600	18600	0
318	20240108	134100	235728170	18600	18600	18600	18600	0
319	20240108	134000	235728170	18600	18600	18600	18600	0
320	20240108	133900	235728170	18600	18600	18600	18600	0
321	20240108	133800	235728170	18600	18600	18600	18600	0
322	20240108	133700	235728170	18600	18600	18600	18600	15
323	20240108	133600	235449170	18640	18640	18640	18600	250
324	20240108	133500	230790130	18640	18640	18640	18640	14
325	20240108	133400	230529170	18640	18640	18640	18640	0
326	20240108	133300	230529170	18640	18640	18640	18640	0
327	20240108	133200	230529170	18640	18640	18640	18640	0
328	20240108	133100	230529170	18640	18640	18640	18640	0
329	20240108	133000	230529170	18640	18640	18640	18640	0
330	20240108	132900	230529170	18640	18640	18640	18640	13
331	20240108	132800	230286850	18660	18610	18660	18610	18
332	20240108	132700	229951690	18610	18610	18610	18610	3
333	20240108	132600	229895860	18600	18600	18600	18600	0
334	20240108	132500	229895860	18600	18600	18600	18600	0
335	20240108	132400	229895860	18600	18600	18600	18600	0
336	20240108	132300	229895860	18600	18600	18600	18600	0
337	20240108	132200	229895860	18600	18600	18600	18600	31
338	20240108	132100	229319260	18590	18590	18590	18590	0
339	20240108	132000	229319260	18590	18600	18600	18590	4
340	20240108	131900	229244870	18590	18590	18590	18590	7
341	20240108	131800	229114740	18590	18590	18590	18590	5
342	20240108	131700	229021790	18590	18590	18590	18590	2
343	20240108	131600	228984610	18590	18590	18590	18590	5
344	20240108	131500	228891660	18600	18600	18600	18600	0
345	20240108	131400	228891660	18600	18590	18600	18590	9
346	20240108	131300	228724300	18590	18590	18590	18590	7
347	20240108	131200	228594170	18590	18590	18590	18590	1
348	20240108	131100	228575580	18590	18590	18590	18590	15
349	20240108	131000	228296730	18590	18590	18590	18590	0
350	20240108	130900	228296730	18590	18590	18590	18590	15
351	20240108	130800	228017880	18620	18620	18620	18620	0
352	20240108	130700	228017880	18620	18620	18620	18620	0
353	20240108	130600	228017880	18620	18620	18620	18620	0
354	20240108	130500	228017880	18620	18620	18620	18620	0
355	20240108	130400	228017880	18620	18620	18620	18620	0
356	20240108	130300	228017880	18620	18620	18620	18620	2
357	20240108	130200	227980640	18620	18620	18620	18620	0
358	20240108	130100	227980640	18620	18590	18620	18590	54
359	20240108	130000	226975950	18580	18580	18580	18580	6
360	20240108	125900	226864470	18580	18580	18580	18580	1
361	20240108	125800	226845890	18580	18580	18580	18580	0
362	20240108	125700	226845890	18580	18580	18580	18580	0
363	20240108	125600	226845890	18580	18580	18580	18580	4
364	20240108	125500	226771570	18580	18580	18580	18580	0
365	20240108	125400	226771570	18580	18580	18580	18580	19
366	20240108	125300	226418550	18570	18570	18570	18570	3
367	20240108	125200	226362840	18580	18580	18580	18580	0
368	20240108	125100	226362840	18580	18580	18580	18580	0
369	20240108	125000	226362840	18580	18580	18580	18580	7
370	20240108	124900	226232780	18570	18570	18570	18570	4
371	20240108	124800	226158500	18570	18570	18570	18570	0
372	20240108	124700	226158500	18570	18570	18570	18570	50
373	20240108	124600	225230000	18570	18590	18590	18570	87
374	20240108	124500	223612730	18600	18600	18600	18600	0
375	20240108	124400	223612730	18600	18600	18600	18600	1
376	20240108	124300	223594130	18590	18590	18590	18590	3
377	20240108	124200	223538360	18590	18590	18590	18590	0
378	20240108	124100	223538360	18590	18590	18590	18590	0
379	20240108	124000	223538360	18590	18590	18590	18590	15
380	20240108	123900	223259510	18590	18590	18590	18590	5
381	20240108	123800	223166560	18590	18590	18590	18590	0
382	20240108	123700	223166560	18590	18590	18590	18590	0
383	20240108	123600	223166560	18590	18590	18590	18590	3
384	20240108	123500	223110790	18590	18590	18590	18590	1
385	20240108	123400	223092200	18650	18650	18650	18650	1
386	20240108	123300	223073550	18670	18590	18670	18590	2
387	20240108	123200	223036290	18670	18590	18670	18590	57
388	20240108	123100	221976580	18680	18680	18680	18680	0
389	20240108	123000	221976580	18680	18590	18680	18590	182
390	20240108	122900	218580780	18590	18590	18590	18590	4
391	20240108	122800	218506420	18590	18590	18590	18590	0
392	20240108	122700	218506420	18590	18590	18590	18590	7
393	20240108	122600	218376290	18570	18590	18590	18570	605
394	20240108	122500	207139930	18590	18590	18590	18590	1
395	20240108	122400	207121340	18590	18590	18590	18590	1
396	20240108	122300	207102750	18600	18600	18600	18600	16
397	20240108	122200	206805150	18590	18630	18630	18590	1166
398	20240108	122100	185110770	18640	18640	18640	18640	24
399	20240108	122000	184663410	18640	18640	18640	18640	0
400	20240108	121900	184663410	18640	18640	18640	18640	4
401	20240108	121800	184588850	18640	18640	18640	18640	1
402	20240108	121700	184570210	18640	18640	18640	18640	0
403	20240108	121600	184570210	18640	18640	18640	18640	1
404	20240108	121500	184551570	18650	18640	18650	18640	18
405	20240108	121400	184215900	18620	18620	18620	18620	0
406	20240108	121300	184215900	18620	18640	18640	18620	87
407	20240108	121200	182595820	18640	18630	18640	18630	15
408	20240108	121100	182316250	18640	18640	18640	18640	7
409	20240108	121000	182185770	18640	18640	18640	18640	1
410	20240108	120900	182167130	18620	18630	18630	18620	503
411	20240108	120800	172798340	18630	18640	18640	18630	5
412	20240108	120700	172705150	18630	18630	18630	18630	0
413	20240108	120600	172705150	18630	18630	18630	18630	2
414	20240108	120500	172667890	18630	18630	18630	18630	3
415	20240108	120400	172612000	18630	18630	18630	18630	5
416	20240108	120300	172518850	18630	18630	18630	18630	0
417	20240108	120200	172518850	18630	18630	18630	18630	3
418	20240108	120100	172462960	18630	18630	18630	18630	15
419	20240108	120000	172183510	18630	18640	18640	18620	201
420	20240108	115900	168439080	18640	18640	18640	18640	1
421	20240108	115800	168420440	18640	18640	18640	18640	5
422	20240108	115700	168327240	18640	18640	18640	18640	9
423	20240108	115600	168159480	18640	18640	18640	18640	0
424	20240108	115500	168159480	18640	18640	18640	18640	3
425	20240108	115400	168103560	18640	18640	18640	18640	1
426	20240108	115300	168084920	18640	18640	18640	18640	0
427	20240108	115200	168084920	18640	18640	18640	18640	3
428	20240108	115100	168029000	18650	18650	18650	18650	11
429	20240108	115000	167823850	18660	18660	18660	18660	68
430	20240108	114900	166554970	18660	18660	18660	18660	1
431	20240108	114800	166536310	18660	18660	18660	18660	2
432	20240108	114700	166498990	18670	18660	18670	18660	14
433	20240108	114600	166237620	18660	18660	18660	18660	0
434	20240108	114500	166237620	18660	18660	18660	18660	7
435	20240108	114400	166107000	18660	18660	18660	18660	1
436	20240108	114300	166088340	18660	18660	18660	18660	0
437	20240108	114200	166088340	18660	18660	18660	18660	1
438	20240108	114100	166069680	18660	18660	18660	18660	2
439	20240108	114000	166032360	18660	18660	18660	18660	4
440	20240108	113900	165957720	18660	18660	18660	18660	1
441	20240108	113800	165939060	18660	18660	18660	18660	3
442	20240108	113700	165883080	18660	18660	18670	18660	21
443	20240108	113600	165491210	18660	18660	18660	18660	0
444	20240108	113500	165491210	18660	18660	18660	18660	4
445	20240108	113400	165416570	18670	18670	18670	18670	0
446	20240108	113300	165416570	18670	18670	18670	18670	11
447	20240108	113200	165211200	18670	18670	18670	18670	25
448	20240108	113100	164744450	18670	18670	18670	18670	2
449	20240108	113000	164707110	18670	18670	18680	18670	18
450	20240108	112900	164370990	18670	18670	18670	18670	0
451	20240108	112800	164370990	18670	18680	18680	18670	83
452	20240108	112700	162820560	18680	18680	18680	18680	280
453	20240108	112600	157590160	18680	18680	18680	18680	46
454	20240108	112500	156730880	18680	18690	18690	18680	3
455	20240108	112400	156674820	18680	18680	18680	18680	5
456	20240108	112300	156581420	18680	18680	18680	18680	0
457	20240108	112200	156581420	18680	18680	18680	18680	1
458	20240108	112100	156562740	18680	18680	18680	18680	2
459	20240108	112000	156525380	18690	18680	18690	18680	10
460	20240108	111900	156338570	18680	18690	18690	18680	6
461	20240108	111800	156226480	18680	18680	18680	18680	3
462	20240108	111700	156170440	18680	18700	18700	18680	3
463	20240108	111600	156114360	18680	18680	18680	18680	1
464	20240108	111500	156095680	18700	18680	18700	18680	10
465	20240108	111400	155908810	18690	18690	18690	18690	2
466	20240108	111300	155871430	18690	18690	18690	18690	167
467	20240108	111200	152750200	18690	18690	18700	18690	15
468	20240108	111100	152469750	18700	18690	18700	18690	147
469	20240108	111000	149722280	18690	18690	18690	18690	4
470	20240108	110900	149647520	18690	18690	18690	18690	1
471	20240108	110800	149628830	18700	18690	18700	18690	8
472	20240108	110700	149479290	18690	18700	18700	18690	64
473	20240108	110600	148282750	18690	18690	18690	18690	11
474	20240108	110500	148077160	18700	18690	18700	18690	48
475	20240108	110400	147180000	18690	18690	18690	18690	2
476	20240108	110300	147142620	18700	18680	18700	18680	1072
477	20240108	110200	127109010	18680	18680	18680	18680	32
478	20240108	110100	126511250	18670	18670	18680	18670	14
479	20240108	110000	126249800	18670	18670	18670	18670	0
480	20240108	105900	126249800	18670	18670	18670	18670	2
481	20240108	105800	126212460	18670	18670	18670	18670	6
482	20240108	105700	126100440	18670	18670	18670	18670	4
483	20240108	105600	126025760	18670	18670	18670	18670	6
484	20240108	105500	125913740	18680	18670	18680	18670	4
485	20240108	105400	125839050	18680	18670	18680	18670	18
486	20240108	105300	125502970	18670	18670	18670	18670	5
487	20240108	105200	125409620	18670	18670	18670	18670	15
488	20240108	105100	125129570	18670	18670	18670	18670	3
489	20240108	105000	125073560	18670	18670	18670	18670	7
490	20240108	104900	124942870	18670	18670	18670	18670	1
491	20240108	104800	124924200	18680	18660	18680	18660	14
492	20240108	104700	124662880	18660	18660	18660	18660	19
493	20240108	104600	124308340	18660	18660	18660	18660	0
494	20240108	104500	124308340	18660	18660	18660	18660	36
495	20240108	104400	123636580	18660	18660	18660	18660	2
496	20240108	104300	123599260	18670	18670	18670	18670	0
497	20240108	104200	123599260	18670	18670	18670	18660	279
498	20240108	104100	118392890	18660	18670	18670	18660	73
499	20240108	104000	117030100	18670	18670	18670	18670	2
500	20240108	103900	116992760	18680	18680	18680	18680	16
501	20240108	103800	116693880	18660	18680	18680	18660	103
502	20240108	103700	114769880	18680	18660	18680	18660	3
503	20240108	103600	114713880	18670	18670	18670	18670	7
504	20240108	103500	114583190	18660	18660	18660	18660	1
505	20240108	103400	114564530	18660	18660	18660	18660	3
506	20240108	103300	114508550	18660	18680	18680	18660	4
507	20240108	103200	114433850	18660	18660	18660	18660	0
508	20240108	103100	114433850	18660	18680	18680	18660	2
509	20240108	103000	114396510	18660	18660	18660	18660	2
510	20240108	102900	114359190	18680	18660	18680	18640	51
511	20240108	102800	113407770	18650	18630	18680	18630	62
512	20240108	102700	112251280	18680	18660	18680	18630	227
513	20240108	102600	108012310	18660	18660	18660	18660	0
514	20240108	102500	108012310	18660	18650	18660	18630	675
515	20240108	102400	95423500	18650	18640	18650	18630	13
516	20240108	102300	95181140	18620	18620	18620	18620	2
517	20240108	102200	95143900	18650	18630	18650	18630	14
518	20240108	102100	94882920	18650	18590	18650	18590	11
519	20240108	102000	94677880	18590	18590	18590	18590	2
520	20240108	101900	94640700	18650	18650	18650	18650	0
521	20240108	101800	94640700	18650	18630	18650	18590	14
522	20240108	101700	94379720	18640	18590	18640	18580	18
523	20240108	101600	94044900	18630	18620	18640	18620	24
524	20240108	101500	93597770	18610	18610	18610	18610	26
525	20240108	101400	93113910	18610	18610	18610	18610	1
526	20240108	101300	93095300	18650	18590	18650	18590	3
527	20240108	101200	93039470	18650	18590	18650	18590	27
528	20240108	101100	92537360	18590	18620	18650	18590	202
529	20240108	101000	88776060	18600	18600	18600	18600	15
530	20240108	100900	88497060	18610	18610	18610	18610	5
531	20240108	100800	88404010	18610	18610	18610	18610	1
532	20240108	100700	88385400	18620	18630	18630	18620	7
533	20240108	100600	88255010	18640	18640	18640	18640	13
534	20240108	100500	88012690	18650	18660	18660	18650	24
535	20240108	100400	87564910	18670	18670	18670	18670	0
536	20240108	100300	87564910	18670	18670	18670	18670	122
537	20240108	100200	85287170	18670	18670	18670	18670	10
538	20240108	100100	85100470	18670	18670	18670	18670	15
539	20240108	100000	84820420	18670	18670	18680	18670	5
540	20240108	095900	84727050	18680	18680	18680	18670	17
541	20240108	095800	84409500	18680	18680	18680	18670	14
542	20240108	095700	84148030	18680	18680	18680	18680	0
543	20240108	095600	84148030	18680	18680	18680	18680	0
544	20240108	095500	84148030	18680	18670	18680	18670	20
545	20240108	095400	83774530	18680	18680	18680	18670	50
546	20240108	095300	82840640	18680	18670	18680	18670	204
547	20240108	095200	79031920	18680	18680	18680	18670	127
548	20240108	095100	76660570	18680	18620	18680	18620	657
549	20240108	095000	64409400	18600	18590	18600	18590	1290
550	20240108	094900	40416110	18590	18590	18590	18590	0
551	20240108	094800	40416110	18590	18590	18590	18560	84
552	20240108	094700	38856620	18510	18510	18510	18510	0
553	20240108	094600	38856620	18510	18510	18510	18510	0
554	20240108	094500	38856620	18510	18510	18510	18510	0
555	20240108	094400	38856620	18510	18540	18540	18510	21
556	20240108	094300	38467310	18510	18510	18510	18510	0
557	20240108	094200	38467310	18510	18510	18510	18510	13
558	20240108	094100	38226680	18520	18520	18520	18520	0
559	20240108	094000	38226680	18520	18520	18520	18520	4
560	20240108	093900	38152600	18520	18520	18540	18510	100
561	20240108	093800	36300780	18530	18540	18540	18530	5
562	20240108	093700	36208090	18590	18580	18590	18550	64
563	20240108	093600	35019220	18580	18580	18580	18580	11
564	20240108	093500	34814840	18590	18520	18590	18520	2
565	20240108	093400	34777730	18590	18590	18590	18590	0
566	20240108	093300	34777730	18590	18590	18590	18590	0
567	20240108	093200	34777730	18590	18590	18590	18590	0
568	20240108	093100	34777730	18590	18590	18590	18590	2
569	20240108	093000	34740550	18520	18520	18520	18520	1
570	20240108	092900	34722030	18520	18520	18520	18520	0
571	20240108	092800	34722030	18520	18520	18520	18520	0
572	20240108	092700	34722030	18520	18520	18520	18520	0
573	20240108	092600	34722030	18520	18520	18520	18520	1
574	20240108	092500	34703510	18510	18510	18510	18510	0
575	20240108	092400	34703510	18510	18520	18520	18510	150
576	20240108	092300	31926370	18520	18520	18520	18520	3
577	20240108	092200	31870810	18520	18520	18520	18520	108
578	20240108	092100	29870650	18510	18510	18510	18510	277
579	20240108	092000	24743380	18510	18510	18510	18510	1
580	20240108	091900	24724870	18510	18550	18550	18510	30
581	20240108	091800	24169530	18550	18550	18550	18550	0
582	20240108	091700	24169530	18550	18550	18550	18550	1
583	20240108	091600	24150980	18600	18600	18600	18600	0
584	20240108	091500	24150980	18600	18600	18600	18600	0
585	20240108	091400	24150980	18600	18600	18600	18600	0
586	20240108	091300	24150980	18600	18510	18600	18510	22
587	20240108	091200	23741960	18510	18600	18600	18510	274
588	20240108	091100	18645650	18600	18600	18600	18600	0
589	20240108	091000	18645650	18600	18510	18600	18500	187
590	20240108	090900	15186040	18500	18510	18510	18500	3
591	20240108	090800	15130530	18500	18500	18500	18500	1
592	20240108	090700	15112030	18500	18500	18500	18500	475
593	20240108	090600	6324530	18500	18510	18510	18500	100
594	20240108	090500	4473710	18510	18600	18600	18510	162
595	20240108	090400	1460600	18600	18600	18600	18600	0
596	20240108	090300	1460600	18600	18600	18600	18600	0
597	20240108	090200	1460600	18600	18500	18600	18500	2
598	20240108	090100	1423500	18490	18490	18490	18490	1
599	20240108	090000	1405010	18490	18480	18490	18480	66