KissMeData/065710/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	194000	170438960	18870	18870	18870	18870	191
3	20240102	193900	170438960	18870	18870	18870	18870	0
4	20240102	193800	170438960	18870	18870	18870	18870	0
5	20240102	193700	170438960	18870	18870	18870	18870	0
6	20240102	193600	170438960	18870	18870	18870	18870	0
7	20240102	193500	170438960	18870	18870	18870	18870	0
8	20240102	193400	170438960	18870	18870	18870	18870	0
9	20240102	193300	170438960	18870	18870	18870	18870	0
10	20240102	193200	170438960	18870	18870	18870	18870	0
11	20240102	193100	170438960	18870	18870	18870	18870	0
12	20240102	193000	170438960	18870	18870	18870	18870	0
13	20240102	192900	170438960	18870	18870	18870	18870	0
14	20240102	192800	170438960	18870	18870	18870	18870	0
15	20240102	192700	170438960	18870	18870	18870	18870	0
16	20240102	192600	170438960	18870	18870	18870	18870	0
17	20240102	192500	170438960	18870	18870	18870	18870	0
18	20240102	192400	170438960	18870	18870	18870	18870	0
19	20240102	192300	170438960	18870	18870	18870	18870	0
20	20240102	192200	170438960	18870	18870	18870	18870	0
21	20240102	192100	170438960	18870	18870	18870	18870	0
22	20240102	192000	170438960	18870	18870	18870	18870	0
23	20240102	191900	170438960	18870	18870	18870	18870	0
24	20240102	191800	170438960	18870	18870	18870	18870	0
25	20240102	191700	170438960	18870	18870	18870	18870	0
26	20240102	191600	170438960	18870	18870	18870	18870	0
27	20240102	191500	170438960	18870	18870	18870	18870	0
28	20240102	191400	170438960	18870	18870	18870	18870	0
29	20240102	191300	170438960	18870	18870	18870	18870	0
30	20240102	191200	170438960	18870	18870	18870	18870	0
31	20240102	191100	170438960	18870	18870	18870	18870	0
32	20240102	191000	170438960	18870	18870	18870	18870	191
33	20240102	190900	170438960	18870	18870	18870	18870	0
34	20240102	190800	170438960	18870	18870	18870	18870	0
35	20240102	190700	170438960	18870	18870	18870	18870	0
36	20240102	190600	170438960	18870	18870	18870	18870	0
37	20240102	190500	170438960	18870	18870	18870	18870	0
38	20240102	190400	170438960	18870	18870	18870	18870	0
39	20240102	190300	170438960	18870	18870	18870	18870	0
40	20240102	190200	170438960	18870	18870	18870	18870	0
41	20240102	190100	170438960	18870	18870	18870	18870	0
42	20240102	190000	170438960	18870	18870	18870	18870	0
43	20240102	185900	170438960	18870	18870	18870	18870	0
44	20240102	185800	170438960	18870	18870	18870	18870	0
45	20240102	185700	170438960	18870	18870	18870	18870	0
46	20240102	185600	170438960	18870	18870	18870	18870	0
47	20240102	185500	170438960	18870	18870	18870	18870	0
48	20240102	185400	170438960	18870	18870	18870	18870	0
49	20240102	185300	170438960	18870	18870	18870	18870	0
50	20240102	185200	170438960	18870	18870	18870	18870	0
51	20240102	185100	170438960	18870	18870	18870	18870	0
52	20240102	185000	170438960	18870	18870	18870	18870	0
53	20240102	184900	170438960	18870	18870	18870	18870	0
54	20240102	184800	170438960	18870	18870	18870	18870	0
55	20240102	184700	170438960	18870	18870	18870	18870	0
56	20240102	184600	170438960	18870	18870	18870	18870	0
57	20240102	184500	170438960	18870	18870	18870	18870	0
58	20240102	184400	170438960	18870	18870	18870	18870	0
59	20240102	184300	170438960	18870	18870	18870	18870	0
60	20240102	184200	170438960	18870	18870	18870	18870	0
61	20240102	184100	170438960	18870	18870	18870	18870	0
62	20240102	184000	170438960	18870	18870	18870	18870	191
63	20240102	183900	170438960	18870	18870	18870	18870	0
64	20240102	183800	170438960	18870	18870	18870	18870	0
65	20240102	183700	170438960	18870	18870	18870	18870	0
66	20240102	183600	170438960	18870	18870	18870	18870	0
67	20240102	183500	170438960	18870	18870	18870	18870	0
68	20240102	183400	170438960	18870	18870	18870	18870	0
69	20240102	183300	170438960	18870	18870	18870	18870	0
70	20240102	183200	170438960	18870	18870	18870	18870	0
71	20240102	183100	170438960	18870	18870	18870	18870	0
72	20240102	183000	170438960	18870	18870	18870	18870	0
73	20240102	182900	170438960	18870	18870	18870	18870	0
74	20240102	182800	170438960	18870	18870	18870	18870	0
75	20240102	182700	170438960	18870	18870	18870	18870	0
76	20240102	182600	170438960	18870	18870	18870	18870	0
77	20240102	182500	170438960	18870	18870	18870	18870	0
78	20240102	182400	170438960	18870	18870	18870	18870	0
79	20240102	182300	170438960	18870	18870	18870	18870	0
80	20240102	182200	170438960	18870	18870	18870	18870	0
81	20240102	182100	170438960	18870	18870	18870	18870	0
82	20240102	182000	170438960	18870	18870	18870	18870	0
83	20240102	181900	170438960	18870	18870	18870	18870	0
84	20240102	181800	170438960	18870	18870	18870	18870	0
85	20240102	181700	170438960	18870	18870	18870	18870	0
86	20240102	181600	170438960	18870	18870	18870	18870	0
87	20240102	181500	170438960	18870	18870	18870	18870	0
88	20240102	181400	170438960	18870	18870	18870	18870	0
89	20240102	181300	170438960	18870	18870	18870	18870	0
90	20240102	181200	170438960	18870	18870	18870	18870	0
91	20240102	181100	170438960	18870	18870	18870	18870	0
92	20240102	181000	170438960	18870	18870	18870	18870	191
93	20240102	180900	170438960	18870	18870	18870	18870	0
94	20240102	180800	170438960	18870	18870	18870	18870	0
95	20240102	180700	170438960	18870	18870	18870	18870	0
96	20240102	180600	170438960	18870	18870	18870	18870	0
97	20240102	180500	170438960	18870	18870	18870	18870	0
98	20240102	180400	170438960	18870	18870	18870	18870	0
99	20240102	180300	170438960	18870	18870	18870	18870	0
100	20240102	180200	170438960	18870	18870	18870	18870	0
101	20240102	180100	170438960	18870	18870	18870	18870	0
102	20240102	180000	170438960	18870	18870	18870	18870	0
103	20240102	175900	170438960	18870	18870	18870	18870	0
104	20240102	175800	170438960	18870	18870	18870	18870	0
105	20240102	175700	170438960	18870	18870	18870	18870	0
106	20240102	175600	170438960	18870	18870	18870	18870	0
107	20240102	175500	170438960	18870	18870	18870	18870	0
108	20240102	175400	170438960	18870	18870	18870	18870	0
109	20240102	175300	170438960	18870	18870	18870	18870	0
110	20240102	175200	170438960	18870	18870	18870	18870	0
111	20240102	175100	170438960	18870	18870	18870	18870	0
112	20240102	175000	170438960	18870	18870	18870	18870	0
113	20240102	174900	170438960	18870	18870	18870	18870	0
114	20240102	174800	170438960	18870	18870	18870	18870	0
115	20240102	174700	170438960	18870	18870	18870	18870	0
116	20240102	174600	170438960	18870	18870	18870	18870	0
117	20240102	174500	170438960	18870	18870	18870	18870	0
118	20240102	174400	170438960	18870	18870	18870	18870	0
119	20240102	174300	170438960	18870	18870	18870	18870	0
120	20240102	174200	170438960	18870	18870	18870	18870	0
121	20240102	174100	170438960	18870	18870	18870	18870	0
122	20240102	174000	170438960	18870	18870	18870	18870	191
123	20240102	173900	170438960	18870	18870	18870	18870	0
124	20240102	173800	170438960	18870	18870	18870	18870	0
125	20240102	173700	170438960	18870	18870	18870	18870	0
126	20240102	173600	170438960	18870	18870	18870	18870	0
127	20240102	173500	170438960	18870	18870	18870	18870	0
128	20240102	173400	170438960	18870	18870	18870	18870	0
129	20240102	173300	170438960	18870	18870	18870	18870	0
130	20240102	173200	170438960	18870	18870	18870	18870	0
131	20240102	173100	170438960	18870	18870	18870	18870	0
132	20240102	173000	170438960	18870	18870	18870	18870	0
133	20240102	172900	170438960	18870	18870	18870	18870	0
134	20240102	172800	170438960	18870	18870	18870	18870	0
135	20240102	172700	170438960	18870	18870	18870	18870	0
136	20240102	172600	170438960	18870	18870	18870	18870	0
137	20240102	172500	170438960	18870	18870	18870	18870	0
138	20240102	172400	170438960	18870	18870	18870	18870	0
139	20240102	172300	170438960	18870	18870	18870	18870	0
140	20240102	172200	170438960	18870	18870	18870	18870	0
141	20240102	172100	170438960	18870	18870	18870	18870	0
142	20240102	172000	170438960	18870	18870	18870	18870	0
143	20240102	171900	170438960	18870	18870	18870	18870	0
144	20240102	171800	170438960	18870	18870	18870	18870	0
145	20240102	171700	170438960	18870	18870	18870	18870	0
146	20240102	171600	170438960	18870	18870	18870	18870	0
147	20240102	171500	170438960	18870	18870	18870	18870	0
148	20240102	171400	170438960	18870	18870	18870	18870	0
149	20240102	171300	170438960	18870	18870	18870	18870	0
150	20240102	171200	170438960	18870	18870	18870	18870	0
151	20240102	171100	170438960	18870	18870	18870	18870	0
152	20240102	171000	170438960	18870	18870	18870	18870	191
153	20240102	170900	170438960	18870	18870	18870	18870	0
154	20240102	170800	170438960	18870	18870	18870	18870	0
155	20240102	170700	170438960	18870	18870	18870	18870	0
156	20240102	170600	170438960	18870	18870	18870	18870	0
157	20240102	170500	170438960	18870	18870	18870	18870	0
158	20240102	170400	170438960	18870	18870	18870	18870	0
159	20240102	170300	170438960	18870	18870	18870	18870	0
160	20240102	170200	170438960	18870	18870	18870	18870	0
161	20240102	170100	170438960	18870	18870	18870	18870	0
162	20240102	170000	170438960	18870	18870	18870	18870	0
163	20240102	165900	170438960	18870	18870	18870	18870	0
164	20240102	165800	170438960	18870	18870	18870	18870	0
165	20240102	165700	170438960	18870	18870	18870	18870	0
166	20240102	165600	170438960	18870	18870	18870	18870	0
167	20240102	165500	170438960	18870	18870	18870	18870	0
168	20240102	165400	170438960	18870	18870	18870	18870	0
169	20240102	165300	170438960	18870	18870	18870	18870	0
170	20240102	165200	170438960	18870	18870	18870	18870	0
171	20240102	165100	170438960	18870	18870	18870	18870	0
172	20240102	165000	170438960	18870	18870	18870	18870	0
173	20240102	164900	170438960	18870	18870	18870	18870	0
174	20240102	164800	170438960	18870	18870	18870	18870	0
175	20240102	164700	170438960	18870	18870	18870	18870	0
176	20240102	164600	170438960	18870	18870	18870	18870	0
177	20240102	164500	170438960	18870	18870	18870	18870	0
178	20240102	164400	170438960	18870	18870	18870	18870	0
179	20240102	164300	170438960	18870	18870	18870	18870	0
180	20240102	164200	170438960	18870	18870	18870	18870	0
181	20240102	164100	170438960	18870	18870	18870	18870	0
182	20240102	164000	170438960	18870	18870	18870	18870	191
183	20240102	163900	170438960	18870	18870	18870	18870	0
184	20240102	163800	170438960	18870	18870	18870	18870	0
185	20240102	163700	170438960	18870	18870	18870	18870	0
186	20240102	163600	170438960	18870	18870	18870	18870	0
187	20240102	163500	170438960	18870	18870	18870	18870	0
188	20240102	163400	170438960	18870	18870	18870	18870	0
189	20240102	163300	170438960	18870	18870	18870	18870	0
190	20240102	163200	170438960	18870	18870	18870	18870	0
191	20240102	163100	170438960	18870	18870	18870	18870	0
192	20240102	163000	170438960	18870	18870	18870	18870	0
193	20240102	162900	170438960	18870	18870	18870	18870	0
194	20240102	162800	170438960	18870	18870	18870	18870	0
195	20240102	162700	170438960	18870	18870	18870	18870	0
196	20240102	162600	170438960	18870	18870	18870	18870	0
197	20240102	162500	170438960	18870	18870	18870	18870	0
198	20240102	162400	170438960	18870	18870	18870	18870	0
199	20240102	162300	170438960	18870	18870	18870	18870	0
200	20240102	162200	170438960	18870	18870	18870	18870	0
201	20240102	162100	170438960	18870	18870	18870	18870	0
202	20240102	162000	170438960	18870	18870	18870	18870	0
203	20240102	161900	170438960	18870	18870	18870	18870	0
204	20240102	161800	170438960	18870	18870	18870	18870	0
205	20240102	161700	170438960	18870	18870	18870	18870	0
206	20240102	161600	170438960	18870	18870	18870	18870	0
207	20240102	161500	170438960	18870	18870	18870	18870	0
208	20240102	161400	170438960	18870	18870	18870	18870	0
209	20240102	161300	170438960	18870	18870	18870	18870	0
210	20240102	161200	170438960	18870	18870	18870	18870	0
211	20240102	161100	170438960	18870	18870	18870	18870	0
212	20240102	161000	170438960	18870	18870	18870	18870	191
213	20240102	160900	170438960	18870	18870	18870	18870	0
214	20240102	160800	170438960	18870	18870	18870	18870	0
215	20240102	160700	170438960	18870	18870	18870	18870	0
216	20240102	160600	170438960	18870	18870	18870	18870	0
217	20240102	160500	170438960	18870	18870	18870	18870	0
218	20240102	160400	170438960	18870	18870	18870	18870	0
219	20240102	160300	170438960	18870	18870	18870	18870	0
220	20240102	160200	170438960	18870	18870	18870	18870	0
221	20240102	160100	170438960	18870	18870	18870	18870	0
222	20240102	160000	170438960	18870	18870	18870	18870	0
223	20240102	155900	170438960	18870	18870	18870	18870	0
224	20240102	155800	170438960	18870	18870	18870	18870	0
225	20240102	155700	170438960	18870	18870	18870	18870	0
226	20240102	155600	170438960	18870	18870	18870	18870	0
227	20240102	155500	170438960	18870	18870	18870	18870	0
228	20240102	155400	170438960	18870	18870	18870	18870	0
229	20240102	155300	170438960	18870	18870	18870	18870	0
230	20240102	155200	170438960	18870	18870	18870	18870	0
231	20240102	155100	170438960	18870	18870	18870	18870	0
232	20240102	155000	170438960	18870	18870	18870	18870	0
233	20240102	154900	170438960	18870	18870	18870	18870	0
234	20240102	154800	170438960	18870	18870	18870	18870	0
235	20240102	154700	170438960	18870	18870	18870	18870	0
236	20240102	154600	170438960	18870	18870	18870	18870	0
237	20240102	154500	170438960	18870	18870	18870	18870	0
238	20240102	154400	170438960	18870	18870	18870	18870	0
239	20240102	154300	170438960	18870	18870	18870	18870	0
240	20240102	154200	170438960	18870	18870	18870	18870	0
241	20240102	154100	170438960	18870	18870	18870	18870	0
242	20240102	154000	170438960	18870	18870	18870	18870	191
243	20240102	153900	170438960	18870	18870	18870	18870	0
244	20240102	153800	170438960	18870	18870	18870	18870	0
245	20240102	153700	170438960	18870	18870	18870	18870	0
246	20240102	153600	170438960	18870	18870	18870	18870	0
247	20240102	153500	170438960	18870	18870	18870	18870	0
248	20240102	153400	170438960	18870	18870	18870	18870	0
249	20240102	153300	170438960	18870	18870	18870	18870	0
250	20240102	153200	170438960	18870	18870	18870	18870	0
251	20240102	153100	170438960	18870	18870	18870	18870	0
252	20240102	153000	170438960	18870	18870	18870	18870	191
253	20240102	152900	166834790	18870	18870	18870	18870	0
254	20240102	152800	166834790	18870	18870	18870	18870	0
255	20240102	152700	166834790	18870	18870	18870	18870	0
256	20240102	152600	166834790	18870	18870	18870	18870	0
257	20240102	152500	166834790	18870	18870	18870	18870	0
258	20240102	152400	166834790	18870	18870	18870	18870	0
259	20240102	152300	166834790	18870	18870	18870	18870	0
260	20240102	152200	166834790	18870	18870	18870	18870	0
261	20240102	152100	166834790	18870	18870	18870	18870	0
262	20240102	152000	166834790	18870	18870	18870	18870	0
263	20240102	151900	166834790	18870	18870	18870	18870	0
264	20240102	151800	166834790	18870	18870	18870	18870	0
265	20240102	151700	166834790	18870	18870	18870	18870	0
266	20240102	151600	166834790	18870	18870	18870	18870	9
267	20240102	151500	166664960	18850	18850	18850	18850	0
268	20240102	151400	166664960	18850	18850	18850	18850	0
269	20240102	151300	166664960	18850	18860	18860	18850	230
270	20240102	151200	162329160	18870	18870	18870	18870	0
271	20240102	151100	162329160	18870	18870	18870	18870	2
272	20240102	151000	162291420	18860	18860	18860	18860	1
273	20240102	150900	162272560	18870	18870	18870	18870	0
274	20240102	150800	162272560	18870	18870	18870	18870	0
275	20240102	150700	162272560	18870	18870	18870	18870	1
276	20240102	150600	162253690	18860	18860	18860	18860	0
277	20240102	150500	162253690	18860	18860	18860	18860	8
278	20240102	150400	162102810	18860	18860	18860	18860	0
279	20240102	150300	162102810	18860	18860	18860	18860	15
280	20240102	150200	161819910	18860	18860	18860	18860	1
281	20240102	150100	161801050	18860	18860	18860	18860	0
282	20240102	150000	161801050	18860	18860	18860	18860	1
283	20240102	145900	161782190	18860	18860	18860	18860	0
284	20240102	145800	161782190	18860	18860	18860	18860	0
285	20240102	145700	161782190	18860	18860	18860	18860	0
286	20240102	145600	161782190	18860	18860	18860	18860	0
287	20240102	145500	161782190	18860	18860	18860	18860	4
288	20240102	145400	161706750	18860	18870	18870	18860	62
289	20240102	145300	160537420	18870	18870	18870	18870	200
290	20240102	145200	156763420	18870	18870	18870	18870	0
291	20240102	145100	156763420	18870	18870	18870	18870	0
292	20240102	145000	156763420	18870	18870	18870	18870	0
293	20240102	144900	156763420	18870	18870	18870	18870	1
294	20240102	144800	156744550	18870	18870	18870	18870	0
295	20240102	144700	156744550	18870	18870	18870	18870	0
296	20240102	144600	156744550	18870	18870	18870	18870	0
297	20240102	144500	156744550	18870	18870	18870	18870	0
298	20240102	144400	156744550	18870	18870	18870	18870	0
299	20240102	144300	156744550	18870	18870	18870	18870	1
300	20240102	144200	156725680	18850	18850	18850	18850	0
301	20240102	144100	156725680	18850	18850	18850	18850	50
302	20240102	144000	155783180	18850	18850	18850	18850	0
303	20240102	143900	155783180	18850	18850	18850	18850	0
304	20240102	143800	155783180	18850	18850	18850	18850	0
305	20240102	143700	155783180	18850	18850	18850	18850	4
306	20240102	143600	155707780	18850	18850	18850	18850	390
307	20240102	143500	148356280	18850	18850	18850	18850	0
308	20240102	143400	148356280	18850	18860	18860	18850	3
309	20240102	143300	148299720	18850	18850	18850	18850	0
310	20240102	143200	148299720	18850	18860	18860	18850	1203
311	20240102	143100	125616610	18870	18870	18870	18870	0
312	20240102	143000	125616610	18870	18870	18870	18870	0
313	20240102	142900	125616610	18870	18870	18870	18870	2
314	20240102	142800	125578870	18870	18870	18870	18870	101
315	20240102	142700	123673000	18870	18870	18870	18870	0
316	20240102	142600	123673000	18870	18870	18870	18870	1
317	20240102	142500	123654130	18870	18870	18870	18870	1
318	20240102	142400	123635260	18860	18860	18860	18860	0
319	20240102	142300	123635260	18860	18860	18860	18860	0
320	20240102	142200	123635260	18860	18860	18860	18860	0
321	20240102	142100	123635260	18860	18860	18860	18860	110
322	20240102	142000	121560660	18860	18860	18860	18860	0
323	20240102	141900	121560660	18860	18860	18860	18860	0
324	20240102	141800	121560660	18860	18860	18860	18860	2
325	20240102	141700	121522940	18860	18860	18860	18860	0
326	20240102	141600	121522940	18860	18860	18860	18860	1
327	20240102	141500	121504080	18860	18860	18860	18860	0
328	20240102	141400	121504080	18860	18860	18860	18860	0
329	20240102	141300	121504080	18860	18860	18860	18860	0
330	20240102	141200	121504080	18860	18860	18860	18860	0
331	20240102	141100	121504080	18860	18860	18860	18860	0
332	20240102	141000	121504080	18860	18860	18860	18860	0
333	20240102	140900	121504080	18860	18860	18860	18860	0
334	20240102	140800	121504080	18860	18860	18860	18860	0
335	20240102	140700	121504080	18860	18860	18860	18860	182
336	20240102	140600	118071560	18860	18860	18860	18860	25
337	20240102	140500	117600060	18860	18860	18860	18860	385
338	20240102	140400	110338960	18860	18860	18860	18860	0
339	20240102	140300	110338960	18860	18860	18860	18860	0
340	20240102	140200	110338960	18860	18860	18860	18860	0
341	20240102	140100	110338960	18860	18860	18860	18860	0
342	20240102	140000	110338960	18860	18860	18860	18860	0
343	20240102	135900	110338960	18860	18860	18860	18860	0
344	20240102	135800	110338960	18860	18860	18860	18860	0
345	20240102	135700	110338960	18860	18860	18860	18860	4
346	20240102	135600	110263520	18860	18860	18860	18860	0
347	20240102	135500	110263520	18860	18860	18860	18860	7
348	20240102	135400	110131500	18860	18860	18860	18860	0
349	20240102	135300	110131500	18860	18860	18860	18860	1
350	20240102	135200	110112640	18860	18860	18860	18860	1
351	20240102	135100	110093780	18860	18860	18860	18860	1
352	20240102	135000	110074920	18860	18860	18860	18860	1
353	20240102	134900	110056060	18860	18870	18870	18860	178
354	20240102	134800	106698390	18860	18860	18860	18860	0
355	20240102	134700	106698390	18860	18860	18860	18860	6
356	20240102	134600	106585230	18860	18860	18860	18860	0
357	20240102	134500	106585230	18860	18860	18860	18860	0
358	20240102	134400	106585230	18860	18860	18860	18860	0
359	20240102	134300	106585230	18860	18860	18860	18860	0
360	20240102	134200	106585230	18860	18860	18860	18860	0
361	20240102	134100	106585230	18860	18860	18860	18860	0
362	20240102	134000	106585230	18860	18860	18860	18860	0
363	20240102	133900	106585230	18860	18860	18860	18860	0
364	20240102	133800	106585230	18860	18860	18860	18860	0
365	20240102	133700	106585230	18860	18860	18860	18860	4
366	20240102	133600	106509790	18860	18860	18860	18860	0
367	20240102	133500	106509790	18860	18860	18860	18860	0
368	20240102	133400	106509790	18860	18860	18860	18860	0
369	20240102	133300	106509790	18860	18860	18860	18860	0
370	20240102	133200	106509790	18860	18860	18860	18860	0
371	20240102	133100	106509790	18860	18860	18860	18860	0
372	20240102	133000	106509790	18860	18860	18860	18860	0
373	20240102	132900	106509790	18860	18860	18860	18860	0
374	20240102	132800	106509790	18860	18860	18860	18860	1
375	20240102	132700	106490930	18860	18860	18860	18860	7
376	20240102	132600	106358910	18860	18860	18860	18860	2
377	20240102	132500	106321190	18860	18860	18860	18860	3
378	20240102	132400	106264610	18860	18860	18860	18860	0
379	20240102	132300	106264610	18860	18860	18860	18860	0
380	20240102	132200	106264610	18860	18860	18860	18860	1
381	20240102	132100	106245750	18860	18860	18860	18860	1
382	20240102	132000	106226890	18860	18860	18860	18860	3
383	20240102	131900	106170310	18860	18860	18860	18860	1
384	20240102	131800	106151450	18860	18860	18860	18860	1
385	20240102	131700	106132590	18860	18860	18860	18860	8
386	20240102	131600	105981710	18860	18860	18860	18860	2
387	20240102	131500	105943990	18860	18860	18860	18860	3
388	20240102	131400	105887410	18860	18860	18860	18860	5
389	20240102	131300	105793110	18860	18860	18860	18860	0
390	20240102	131200	105793110	18860	18860	18860	18860	1
391	20240102	131100	105774250	18870	18880	18880	18870	41
392	20240102	131000	105000190	18880	18880	18880	18880	2
393	20240102	130900	104962430	18880	18880	18880	18880	1
394	20240102	130800	104943550	18880	18880	18880	18880	3
395	20240102	130700	104886910	18880	18880	18880	18880	6
396	20240102	130600	104773630	18880	18880	18880	18880	4
397	20240102	130500	104698110	18880	18880	18880	18880	3
398	20240102	130400	104641470	18900	18900	18900	18900	0
399	20240102	130300	104641470	18900	18900	18900	18900	0
400	20240102	130200	104641470	18900	18900	18900	18900	1
401	20240102	130100	104622570	18860	18860	18860	18860	1
402	20240102	130000	104603710	18860	18860	18860	18860	3
403	20240102	125900	104547130	18860	18860	18860	18860	2
404	20240102	125800	104509410	18860	18860	18860	18860	1
405	20240102	125700	104490550	18860	18860	18860	18860	7
406	20240102	125600	104358530	18860	18860	18860	18860	3
407	20240102	125500	104301950	18870	18870	18870	18870	2
408	20240102	125400	104264210	18860	18860	18860	18860	0
409	20240102	125300	104264210	18860	18860	18860	18860	0
410	20240102	125200	104264210	18860	18860	18860	18860	2
411	20240102	125100	104226490	18860	18860	18860	18860	1
412	20240102	125000	104207630	18860	18880	18880	18860	235
413	20240102	124900	99774510	18880	18880	18880	18880	1
414	20240102	124800	99755630	18880	18880	18880	18880	1
415	20240102	124700	99736750	18880	18880	18880	18880	8
416	20240102	124600	99585710	18880	18880	18880	18880	4
417	20240102	124500	99510190	18880	18880	18880	18880	4
418	20240102	124400	99434670	18860	18860	18860	18860	0
419	20240102	124300	99434670	18860	18860	18860	18860	0
420	20240102	124200	99434670	18860	18860	18860	18860	0
421	20240102	124100	99434670	18860	18860	18860	18860	1
422	20240102	124000	99415810	18860	18870	18870	18860	4
423	20240102	123900	99340360	18860	18870	18870	18860	4
424	20240102	123800	99264910	18870	18870	18870	18870	1
425	20240102	123700	99246040	18870	18880	18880	18870	7
426	20240102	123600	99113900	18880	18890	18890	18880	4
427	20240102	123500	99038370	18900	18880	18900	18880	193
428	20240102	123400	95394510	18880	18880	18880	18880	0
429	20240102	123300	95394510	18880	18880	18880	18880	0
430	20240102	123200	95394510	18880	18880	18880	18880	1
431	20240102	123100	95375630	18890	18880	18890	18880	6
432	20240102	123000	95262340	18880	18880	18880	18880	1
433	20240102	122900	95243460	18880	18880	18880	18880	302
434	20240102	122800	89541700	18850	18850	18850	18850	1
435	20240102	122700	89522850	18850	18850	18850	18850	7
436	20240102	122600	89390900	18850	18850	18850	18850	4
437	20240102	122500	89315500	18880	18850	18880	18850	13
438	20240102	122400	89070150	18850	18850	18850	18850	0
439	20240102	122300	89070150	18850	18850	18850	18850	0
440	20240102	122200	89070150	18850	18850	18850	18850	1
441	20240102	122100	89051300	18850	18850	18850	18850	22
442	20240102	122000	88636600	18850	18860	18860	18850	648
443	20240102	121900	76415350	18860	18860	18860	18860	1
444	20240102	121800	76396490	18860	18860	18860	18860	2
445	20240102	121700	76358770	18870	18870	18870	18870	105
446	20240102	121600	74377420	18870	18870	18870	18870	2
447	20240102	121500	74339680	18870	18870	18870	18870	3
448	20240102	121400	74283070	18860	18860	18860	18860	0
449	20240102	121300	74283070	18860	18860	18860	18860	0
450	20240102	121200	74283070	18860	18860	18860	18860	0
451	20240102	121100	74283070	18860	18860	18860	18860	19
452	20240102	121000	73924730	18860	18870	18870	18860	4
453	20240102	120900	73849280	18860	18860	18860	18860	1
454	20240102	120800	73830420	18860	18860	18860	18860	2
455	20240102	120700	73792700	18860	18860	18860	18860	7
456	20240102	120600	73660680	18860	18860	18860	18860	5
457	20240102	120500	73566380	18860	18860	18860	18860	3
458	20240102	120400	73509800	18860	18860	18860	18860	15
459	20240102	120300	73226900	18860	18860	18860	18860	0
460	20240102	120200	73226900	18860	18860	18860	18860	2
461	20240102	120100	73189180	18860	18860	18860	18860	24
462	20240102	120000	72736540	18860	18870	18870	18860	26
463	20240102	115900	72245940	18870	18870	18870	18870	2
464	20240102	115800	72208200	18870	18870	18870	18870	2
465	20240102	115700	72170460	18870	18870	18870	18870	37
466	20240102	115600	71472270	18870	18870	18870	18870	2
467	20240102	115500	71434530	18860	18860	18860	18860	3
468	20240102	115400	71377950	18860	18860	18860	18860	0
469	20240102	115300	71377950	18860	18860	18860	18860	8
470	20240102	115200	71227070	18860	18880	18880	18860	12
471	20240102	115100	71000550	18860	18880	18880	18860	31
472	20240102	115000	70415690	18860	18860	18860	18860	3
473	20240102	114900	70359110	18860	18860	18860	18860	1
474	20240102	114800	70340250	18860	18860	18860	18860	3
475	20240102	114700	70283670	18860	18860	18860	18860	8
476	20240102	114600	70132790	18860	18860	18860	18860	4
477	20240102	114500	70057350	18880	18860	18880	18860	14
478	20240102	114400	69793110	18860	18860	18860	18860	0
479	20240102	114300	69793110	18860	18860	18860	18860	0
480	20240102	114200	69793110	18860	18860	18860	18860	0
481	20240102	114100	69793110	18860	18860	18860	18860	431
482	20240102	114000	61664450	18860	18860	18860	18860	2
483	20240102	113900	61626730	18860	18860	18860	18860	2
484	20240102	113800	61589010	18860	18860	18860	18860	102
485	20240102	113700	59665290	18860	18860	18860	18860	6
486	20240102	113600	59552130	18860	18860	18860	18860	2
487	20240102	113500	59514410	18860	18860	18860	18860	2
488	20240102	113400	59476690	18860	18860	18860	18860	0
489	20240102	113300	59476690	18860	18860	18860	18860	0
490	20240102	113200	59476690	18860	18860	18860	18860	1
491	20240102	113100	59457830	18870	18870	18870	18870	156
492	20240102	113000	56514110	18870	18870	18870	18870	2
493	20240102	112900	56476370	18870	18870	18870	18870	0
494	20240102	112800	56476370	18870	18870	18870	18870	25
495	20240102	112700	56004620	18870	18880	18880	18870	10
496	20240102	112600	55815850	18880	18880	18880	18880	1197
497	20240102	112500	33216490	18890	18890	18890	18880	25
498	20240102	112400	32744280	18880	18880	18880	18880	0
499	20240102	112300	32744280	18880	18880	18880	18880	0
500	20240102	112200	32744280	18880	18890	18890	18880	5
501	20240102	112100	32649840	18890	18880	18890	18880	21
502	20240102	112000	32253160	18880	18880	18880	18880	2
503	20240102	111900	32215400	18880	18880	18880	18880	2
504	20240102	111800	32177640	18880	18880	18880	18880	1
505	20240102	111700	32158760	18880	18880	18880	18880	8
506	20240102	111600	32007720	18880	18880	18880	18880	3
507	20240102	111500	31951080	18880	18880	18880	18880	2
508	20240102	111400	31913320	18880	18880	18880	18880	0
509	20240102	111300	31913320	18880	18880	18880	18880	0
510	20240102	111200	31913320	18880	18880	18880	18880	1
511	20240102	111100	31894440	18880	18880	18880	18880	21
512	20240102	111000	31497960	18880	18880	18880	18880	3
513	20240102	110900	31441320	18880	18880	18880	18880	1
514	20240102	110800	31422440	18880	18880	18880	18880	2
515	20240102	110700	31384680	18880	18880	18880	18880	8
516	20240102	110600	31233640	18880	18900	18900	18880	31
517	20240102	110500	30647960	18880	18880	18880	18880	4
518	20240102	110400	30572440	18880	18880	18880	18880	0
519	20240102	110300	30572440	18880	18880	18880	18880	0
520	20240102	110200	30572440	18880	18880	18880	18880	136
521	20240102	110100	28004760	18890	18890	18890	18890	40
522	20240102	110000	27249160	18890	18900	18900	18890	3
523	20240102	105900	27192480	18890	18890	18890	18890	2
524	20240102	105800	27154700	18890	18890	18890	18890	6
525	20240102	105700	27041360	18890	18890	18890	18890	6
526	20240102	105600	26928020	18890	18890	18890	18890	3
527	20240102	105500	26871350	18890	18890	18890	18890	3
528	20240102	105400	26814680	18900	18900	18900	18900	0
529	20240102	105300	26814680	18900	18890	18900	18890	40
530	20240102	105200	26058880	18880	18880	18880	18880	1
531	20240102	105100	26040000	18880	18880	18880	18880	19
532	20240102	105000	25681280	18880	18880	18880	18880	2
533	20240102	104900	25643520	18880	18900	18900	18880	4
534	20240102	104800	25567960	18880	18880	18880	18880	2
535	20240102	104700	25530200	18880	18890	18900	18880	54
536	20240102	104600	24510140	18890	18900	18900	18890	12
537	20240102	104500	24283360	18880	18880	18880	18880	3
538	20240102	104400	24226720	18890	18890	18890	18890	0
539	20240102	104300	24226720	18890	18900	18900	18890	11
540	20240102	104200	24018830	18890	18890	18890	18890	158
541	20240102	104100	21034210	18890	18890	18890	18890	24
542	20240102	104000	20580850	18890	18900	18900	18890	76
543	20240102	103900	19144470	18900	18900	18900	18900	1
544	20240102	103800	19125570	18890	18910	18910	18890	3
545	20240102	103700	19068880	18890	18890	18890	18890	8
546	20240102	103600	18917760	18890	18890	18890	18890	5
547	20240102	103500	18823310	18890	18890	18890	18890	3
548	20240102	103400	18766640	18890	18890	18890	18890	14
549	20240102	103300	18502180	18890	18890	18890	18890	10
550	20240102	103200	18313280	18890	18880	18890	18880	2
551	20240102	103100	18275510	18880	18880	18880	18880	19
552	20240102	103000	17916790	18880	18880	18880	18880	3
553	20240102	102900	17860150	18880	18880	18880	18880	1
554	20240102	102800	17841270	18880	18910	18910	18880	2
555	20240102	102700	17803480	18880	18880	18880	18880	7
556	20240102	102600	17671320	18880	18890	18890	18880	3
557	20240102	102500	17614670	18880	18880	18880	18880	3
558	20240102	102400	17558030	18890	18890	18890	18890	0
559	20240102	102300	17558030	18890	18890	18890	18890	0
560	20240102	102200	17558030	18890	18880	18890	18880	4
561	20240102	102100	17482480	18890	18910	18910	18890	75
562	20240102	102000	16064990	18890	18890	18890	18890	2
563	20240102	101900	16027210	18880	18880	18880	18880	0
564	20240102	101800	16027210	18880	18920	18920	18880	32
565	20240102	101700	15421850	18880	18880	18880	18880	46
566	20240102	101600	14553370	18880	18880	18880	18880	2
567	20240102	101500	14515610	18880	18880	18880	18880	3
568	20240102	101400	14458970	18880	18880	18880	18880	0
569	20240102	101300	14458970	18880	18880	18880	18880	20
570	20240102	101200	14081370	18870	18870	18870	18870	1
571	20240102	101100	14062500	18880	18880	18880	18880	11
572	20240102	101000	13854820	18880	18880	18880	18880	3
573	20240102	100900	13798180	18920	18890	18920	18880	73
574	20240102	100800	12418260	18900	18920	18920	18900	34
575	20240102	100700	11775460	18920	18980	19010	18920	242
576	20240102	100600	7191090	18970	18970	18970	18970	4
577	20240102	100500	7115210	18970	18970	18970	18970	2
578	20240102	100400	7077270	18970	18970	18970	18970	0
579	20240102	100300	7077270	18970	18970	18970	18970	0
580	20240102	100200	7077270	18970	18980	18980	18970	10
581	20240102	100100	6887520	18990	19010	19010	18990	37
582	20240102	100000	6184470	19030	19030	19030	19020	325