KissMeData/079960/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195300	257524710	18410	18410	18410	18410	1137
3	20240116	195200	257524710	18410	18410	18410	18410	0
4	20240116	195100	257524710	18410	18410	18410	18410	0
5	20240116	195000	257524710	18410	18410	18410	18410	0
6	20240116	194900	257524710	18410	18410	18410	18410	0
7	20240116	194800	257524710	18410	18410	18410	18410	0
8	20240116	194700	257524710	18410	18410	18410	18410	0
9	20240116	194600	257524710	18410	18410	18410	18410	0
10	20240116	194500	257524710	18410	18410	18410	18410	0
11	20240116	194400	257524710	18410	18410	18410	18410	0
12	20240116	194300	257524710	18410	18410	18410	18410	0
13	20240116	194200	257524710	18410	18410	18410	18410	0
14	20240116	194100	257524710	18410	18410	18410	18410	0
15	20240116	194000	257524710	18410	18410	18410	18410	0
16	20240116	193900	257524710	18410	18410	18410	18410	0
17	20240116	193800	257524710	18410	18410	18410	18410	0
18	20240116	193700	257524710	18410	18410	18410	18410	0
19	20240116	193600	257524710	18410	18410	18410	18410	0
20	20240116	193500	257524710	18410	18410	18410	18410	0
21	20240116	193400	257524710	18410	18410	18410	18410	0
22	20240116	193300	257524710	18410	18410	18410	18410	0
23	20240116	193200	257524710	18410	18410	18410	18410	0
24	20240116	193100	257524710	18410	18410	18410	18410	0
25	20240116	193000	257524710	18410	18410	18410	18410	0
26	20240116	192900	257524710	18410	18410	18410	18410	0
27	20240116	192800	257524710	18410	18410	18410	18410	0
28	20240116	192700	257524710	18410	18410	18410	18410	0
29	20240116	192600	257524710	18410	18410	18410	18410	0
30	20240116	192500	257524710	18410	18410	18410	18410	0
31	20240116	192400	257524710	18410	18410	18410	18410	0
32	20240116	192300	257524710	18410	18410	18410	18410	1137
33	20240116	192200	257524710	18410	18410	18410	18410	0
34	20240116	192100	257524710	18410	18410	18410	18410	0
35	20240116	192000	257524710	18410	18410	18410	18410	0
36	20240116	191900	257524710	18410	18410	18410	18410	0
37	20240116	191800	257524710	18410	18410	18410	18410	0
38	20240116	191700	257524710	18410	18410	18410	18410	0
39	20240116	191600	257524710	18410	18410	18410	18410	0
40	20240116	191500	257524710	18410	18410	18410	18410	0
41	20240116	191400	257524710	18410	18410	18410	18410	0
42	20240116	191300	257524710	18410	18410	18410	18410	0
43	20240116	191200	257524710	18410	18410	18410	18410	0
44	20240116	191100	257524710	18410	18410	18410	18410	0
45	20240116	191000	257524710	18410	18410	18410	18410	0
46	20240116	190900	257524710	18410	18410	18410	18410	0
47	20240116	190800	257524710	18410	18410	18410	18410	0
48	20240116	190700	257524710	18410	18410	18410	18410	0
49	20240116	190600	257524710	18410	18410	18410	18410	0
50	20240116	190500	257524710	18410	18410	18410	18410	0
51	20240116	190400	257524710	18410	18410	18410	18410	0
52	20240116	190300	257524710	18410	18410	18410	18410	0
53	20240116	190200	257524710	18410	18410	18410	18410	0
54	20240116	190100	257524710	18410	18410	18410	18410	0
55	20240116	190000	257524710	18410	18410	18410	18410	0
56	20240116	185900	257524710	18410	18410	18410	18410	0
57	20240116	185800	257524710	18410	18410	18410	18410	0
58	20240116	185700	257524710	18410	18410	18410	18410	0
59	20240116	185600	257524710	18410	18410	18410	18410	0
60	20240116	185500	257524710	18410	18410	18410	18410	0
61	20240116	185400	257524710	18410	18410	18410	18410	0
62	20240116	185300	257524710	18410	18410	18410	18410	1137
63	20240116	185200	257524710	18410	18410	18410	18410	0
64	20240116	185100	257524710	18410	18410	18410	18410	0
65	20240116	185000	257524710	18410	18410	18410	18410	0
66	20240116	184900	257524710	18410	18410	18410	18410	0
67	20240116	184800	257524710	18410	18410	18410	18410	0
68	20240116	184700	257524710	18410	18410	18410	18410	0
69	20240116	184600	257524710	18410	18410	18410	18410	0
70	20240116	184500	257524710	18410	18410	18410	18410	0
71	20240116	184400	257524710	18410	18410	18410	18410	0
72	20240116	184300	257524710	18410	18410	18410	18410	0
73	20240116	184200	257524710	18410	18410	18410	18410	0
74	20240116	184100	257524710	18410	18410	18410	18410	0
75	20240116	184000	257524710	18410	18410	18410	18410	0
76	20240116	183900	257524710	18410	18410	18410	18410	0
77	20240116	183800	257524710	18410	18410	18410	18410	0
78	20240116	183700	257524710	18410	18410	18410	18410	0
79	20240116	183600	257524710	18410	18410	18410	18410	0
80	20240116	183500	257524710	18410	18410	18410	18410	0
81	20240116	183400	257524710	18410	18410	18410	18410	0
82	20240116	183300	257524710	18410	18410	18410	18410	0
83	20240116	183200	257524710	18410	18410	18410	18410	0
84	20240116	183100	257524710	18410	18410	18410	18410	0
85	20240116	183000	257524710	18410	18410	18410	18410	0
86	20240116	182900	257524710	18410	18410	18410	18410	0
87	20240116	182800	257524710	18410	18410	18410	18410	0
88	20240116	182700	257524710	18410	18410	18410	18410	0
89	20240116	182600	257524710	18410	18410	18410	18410	0
90	20240116	182500	257524710	18410	18410	18410	18410	0
91	20240116	182400	257524710	18410	18410	18410	18410	0
92	20240116	182300	257524710	18410	18410	18410	18410	1137
93	20240116	182200	257524710	18410	18410	18410	18410	0
94	20240116	182100	257524710	18410	18410	18410	18410	0
95	20240116	182000	257524710	18410	18410	18410	18410	0
96	20240116	181900	257524710	18410	18410	18410	18410	0
97	20240116	181800	257524710	18410	18410	18410	18410	0
98	20240116	181700	257524710	18410	18410	18410	18410	0
99	20240116	181600	257524710	18410	18410	18410	18410	0
100	20240116	181500	257524710	18410	18410	18410	18410	0
101	20240116	181400	257524710	18410	18410	18410	18410	0
102	20240116	181300	257524710	18410	18410	18410	18410	0
103	20240116	181200	257524710	18410	18410	18410	18410	0
104	20240116	181100	257524710	18410	18410	18410	18410	0
105	20240116	181000	257524710	18410	18410	18410	18410	0
106	20240116	180900	257524710	18410	18410	18410	18410	0
107	20240116	180800	257524710	18410	18410	18410	18410	0
108	20240116	180700	257524710	18410	18410	18410	18410	0
109	20240116	180600	257524710	18410	18410	18410	18410	0
110	20240116	180500	257524710	18410	18410	18410	18410	0
111	20240116	180400	257524710	18410	18410	18410	18410	0
112	20240116	180300	257524710	18410	18410	18410	18410	0
113	20240116	180200	257524710	18410	18410	18410	18410	0
114	20240116	180100	257524710	18410	18410	18410	18410	0
115	20240116	180000	257524710	18410	18410	18410	18410	0
116	20240116	175900	257524710	18410	18410	18410	18410	0
117	20240116	175800	257524710	18410	18410	18410	18410	0
118	20240116	175700	257524710	18410	18410	18410	18410	0
119	20240116	175600	257524710	18410	18410	18410	18410	0
120	20240116	175500	257524710	18410	18410	18410	18410	0
121	20240116	175400	257524710	18410	18410	18410	18410	0
122	20240116	175300	257524710	18410	18410	18410	18410	1137
123	20240116	175200	257524710	18410	18410	18410	18410	0
124	20240116	175100	257524710	18410	18410	18410	18410	0
125	20240116	175000	257524710	18410	18410	18410	18410	0
126	20240116	174900	257524710	18410	18410	18410	18410	0
127	20240116	174800	257524710	18410	18410	18410	18410	0
128	20240116	174700	257524710	18410	18410	18410	18410	0
129	20240116	174600	257524710	18410	18410	18410	18410	0
130	20240116	174500	257524710	18410	18410	18410	18410	0
131	20240116	174400	257524710	18410	18410	18410	18410	0
132	20240116	174300	257524710	18410	18410	18410	18410	0
133	20240116	174200	257524710	18410	18410	18410	18410	0
134	20240116	174100	257524710	18410	18410	18410	18410	0
135	20240116	174000	257524710	18410	18410	18410	18410	0
136	20240116	173900	257524710	18410	18410	18410	18410	0
137	20240116	173800	257524710	18410	18410	18410	18410	0
138	20240116	173700	257524710	18410	18410	18410	18410	0
139	20240116	173600	257524710	18410	18410	18410	18410	0
140	20240116	173500	257524710	18410	18410	18410	18410	0
141	20240116	173400	257524710	18410	18410	18410	18410	0
142	20240116	173300	257524710	18410	18410	18410	18410	0
143	20240116	173200	257524710	18410	18410	18410	18410	0
144	20240116	173100	257524710	18410	18410	18410	18410	0
145	20240116	173000	257524710	18410	18410	18410	18410	0
146	20240116	172900	257524710	18410	18410	18410	18410	0
147	20240116	172800	257524710	18410	18410	18410	18410	0
148	20240116	172700	257524710	18410	18410	18410	18410	0
149	20240116	172600	257524710	18410	18410	18410	18410	0
150	20240116	172500	257524710	18410	18410	18410	18410	0
151	20240116	172400	257524710	18410	18410	18410	18410	0
152	20240116	172300	257524710	18410	18410	18410	18410	1137
153	20240116	172200	257524710	18410	18410	18410	18410	0
154	20240116	172100	257524710	18410	18410	18410	18410	0
155	20240116	172000	257524710	18410	18410	18410	18410	0
156	20240116	171900	257524710	18410	18410	18410	18410	0
157	20240116	171800	257524710	18410	18410	18410	18410	0
158	20240116	171700	257524710	18410	18410	18410	18410	0
159	20240116	171600	257524710	18410	18410	18410	18410	0
160	20240116	171500	257524710	18410	18410	18410	18410	0
161	20240116	171400	257524710	18410	18410	18410	18410	0
162	20240116	171300	257524710	18410	18410	18410	18410	0
163	20240116	171200	257524710	18410	18410	18410	18410	0
164	20240116	171100	257524710	18410	18410	18410	18410	0
165	20240116	171000	257524710	18410	18410	18410	18410	0
166	20240116	170900	257524710	18410	18410	18410	18410	0
167	20240116	170800	257524710	18410	18410	18410	18410	0
168	20240116	170700	257524710	18410	18410	18410	18410	0
169	20240116	170600	257524710	18410	18410	18410	18410	0
170	20240116	170500	257524710	18410	18410	18410	18410	0
171	20240116	170400	257524710	18410	18410	18410	18410	0
172	20240116	170300	257524710	18410	18410	18410	18410	0
173	20240116	170200	257524710	18410	18410	18410	18410	0
174	20240116	170100	257524710	18410	18410	18410	18410	0
175	20240116	170000	257524710	18410	18410	18410	18410	0
176	20240116	165900	257524710	18410	18410	18410	18410	0
177	20240116	165800	257524710	18410	18410	18410	18410	0
178	20240116	165700	257524710	18410	18410	18410	18410	0
179	20240116	165600	257524710	18410	18410	18410	18410	0
180	20240116	165500	257524710	18410	18410	18410	18410	0
181	20240116	165400	257524710	18410	18410	18410	18410	0
182	20240116	165300	257524710	18410	18410	18410	18410	1137
183	20240116	165200	257524710	18410	18410	18410	18410	0
184	20240116	165100	257524710	18410	18410	18410	18410	0
185	20240116	165000	257524710	18410	18410	18410	18410	0
186	20240116	164900	257524710	18410	18410	18410	18410	0
187	20240116	164800	257524710	18410	18410	18410	18410	0
188	20240116	164700	257524710	18410	18410	18410	18410	0
189	20240116	164600	257524710	18410	18410	18410	18410	0
190	20240116	164500	257524710	18410	18410	18410	18410	0
191	20240116	164400	257524710	18410	18410	18410	18410	0
192	20240116	164300	257524710	18410	18410	18410	18410	0
193	20240116	164200	257524710	18410	18410	18410	18410	0
194	20240116	164100	257524710	18410	18410	18410	18410	0
195	20240116	164000	257524710	18410	18410	18410	18410	0
196	20240116	163900	257524710	18410	18410	18410	18410	0
197	20240116	163800	257524710	18410	18410	18410	18410	0
198	20240116	163700	257524710	18410	18410	18410	18410	0
199	20240116	163600	257524710	18410	18410	18410	18410	0
200	20240116	163500	257524710	18410	18410	18410	18410	0
201	20240116	163400	257524710	18410	18410	18410	18410	0
202	20240116	163300	257524710	18410	18410	18410	18410	0
203	20240116	163200	257524710	18410	18410	18410	18410	0
204	20240116	163100	257524710	18410	18410	18410	18410	0
205	20240116	163000	257524710	18410	18410	18410	18410	0
206	20240116	162900	257524710	18410	18410	18410	18410	0
207	20240116	162800	257524710	18410	18410	18410	18410	0
208	20240116	162700	257524710	18410	18410	18410	18410	0
209	20240116	162600	257524710	18410	18410	18410	18410	0
210	20240116	162500	257524710	18410	18410	18410	18410	0
211	20240116	162400	257524710	18410	18410	18410	18410	0
212	20240116	162300	257524710	18410	18410	18410	18410	1137
213	20240116	162200	257524710	18410	18410	18410	18410	0
214	20240116	162100	257524710	18410	18410	18410	18410	0
215	20240116	162000	257524710	18410	18410	18410	18410	0
216	20240116	161900	257524710	18410	18410	18410	18410	0
217	20240116	161800	257524710	18410	18410	18410	18410	0
218	20240116	161700	257524710	18410	18410	18410	18410	0
219	20240116	161600	257524710	18410	18410	18410	18410	0
220	20240116	161500	257524710	18410	18410	18410	18410	0
221	20240116	161400	257524710	18410	18410	18410	18410	0
222	20240116	161300	257524710	18410	18410	18410	18410	0
223	20240116	161200	257524710	18410	18410	18410	18410	0
224	20240116	161100	257524710	18410	18410	18410	18410	0
225	20240116	161000	257524710	18410	18410	18410	18410	0
226	20240116	160900	257524710	18410	18410	18410	18410	0
227	20240116	160800	257524710	18410	18410	18410	18410	0
228	20240116	160700	257524710	18410	18410	18410	18410	0
229	20240116	160600	257524710	18410	18410	18410	18410	0
230	20240116	160500	257524710	18410	18410	18410	18410	0
231	20240116	160400	257524710	18410	18410	18410	18410	0
232	20240116	160300	257524710	18410	18410	18410	18410	0
233	20240116	160200	257524710	18410	18410	18410	18410	0
234	20240116	160100	257524710	18410	18410	18410	18410	0
235	20240116	160000	257524710	18410	18410	18410	18410	0
236	20240116	155900	257524710	18410	18410	18410	18410	0
237	20240116	155800	257524710	18410	18410	18410	18410	0
238	20240116	155700	257524710	18410	18410	18410	18410	0
239	20240116	155600	257524710	18410	18410	18410	18410	0
240	20240116	155500	257524710	18410	18410	18410	18410	0
241	20240116	155400	257524710	18410	18410	18410	18410	0
242	20240116	155300	257524710	18410	18410	18410	18410	1137
243	20240116	155200	257524710	18410	18410	18410	18410	0
244	20240116	155100	257524710	18410	18410	18410	18410	0
245	20240116	155000	257524710	18410	18410	18410	18410	0
246	20240116	154900	257524710	18410	18410	18410	18410	0
247	20240116	154800	257524710	18410	18410	18410	18410	0
248	20240116	154700	257524710	18410	18410	18410	18410	0
249	20240116	154600	257524710	18410	18410	18410	18410	0
250	20240116	154500	257524710	18410	18410	18410	18410	0
251	20240116	154400	257524710	18410	18410	18410	18410	0
252	20240116	154300	257524710	18410	18410	18410	18410	0
253	20240116	154200	257524710	18410	18410	18410	18410	0
254	20240116	154100	257524710	18410	18410	18410	18410	0
255	20240116	154000	257524710	18410	18410	18410	18410	0
256	20240116	153900	257524710	18410	18410	18410	18410	0
257	20240116	153800	257524710	18410	18410	18410	18410	0
258	20240116	153700	257524710	18410	18410	18410	18410	0
259	20240116	153600	257524710	18410	18410	18410	18410	0
260	20240116	153500	257524710	18410	18410	18410	18410	0
261	20240116	153400	257524710	18410	18410	18410	18410	0
262	20240116	153300	257524710	18410	18410	18410	18410	0
263	20240116	153200	257524710	18410	18410	18410	18410	0
264	20240116	153100	257524710	18410	18410	18410	18410	0
265	20240116	153000	257524710	18410	18410	18410	18410	1137
266	20240116	152900	236592540	18580	18580	18580	18580	0
267	20240116	152800	236592540	18580	18580	18580	18580	0
268	20240116	152700	236592540	18580	18580	18580	18580	0
269	20240116	152600	236592540	18580	18580	18580	18580	0
270	20240116	152500	236592540	18580	18580	18580	18580	0
271	20240116	152400	236592540	18580	18580	18580	18580	0
272	20240116	152300	236592540	18580	18580	18580	18580	0
273	20240116	152200	236592540	18580	18580	18580	18580	0
274	20240116	152100	236592540	18580	18580	18580	18580	0
275	20240116	152000	236592540	18580	18580	18580	18580	0
276	20240116	151900	236592540	18580	18580	18580	18580	0
277	20240116	151800	236592540	18580	18580	18580	18580	0
278	20240116	151700	236592540	18580	18580	18580	18580	0
279	20240116	151600	236592540	18580	18580	18580	18580	1
280	20240116	151500	236573960	18580	18580	18580	18580	0
281	20240116	151400	236573960	18580	18580	18580	18580	0
282	20240116	151300	236573960	18580	18580	18580	18580	0
283	20240116	151200	236573960	18580	18570	18580	18570	42
284	20240116	151100	235793950	18580	18580	18580	18580	0
285	20240116	151000	235793950	18580	18580	18580	18580	0
286	20240116	150900	235793950	18580	18570	18580	18570	53
287	20240116	150800	234809520	18580	18580	18580	18580	0
288	20240116	150700	234809520	18580	18580	18580	18580	0
289	20240116	150600	234809520	18580	18560	18580	18560	73
290	20240116	150500	233453570	18500	18500	18500	18500	0
291	20240116	150400	233453570	18500	18500	18500	18500	0
292	20240116	150300	233453570	18500	18500	18500	18500	0
293	20240116	150200	233453570	18500	18500	18500	18500	0
294	20240116	150100	233453570	18500	18530	18530	18500	276
295	20240116	150000	228344900	18530	18530	18530	18530	5
296	20240116	145900	228252250	18530	18530	18530	18530	15
297	20240116	145800	227974300	18560	18540	18560	18540	30
298	20240116	145700	227417770	18540	18540	18540	18540	0
299	20240116	145600	227417770	18540	18540	18540	18540	10
300	20240116	145500	227232370	18540	18540	18540	18540	10
301	20240116	145400	227046970	18540	18540	18540	18540	0
302	20240116	145300	227046970	18540	18530	18540	18520	233
303	20240116	145200	222731240	18530	18530	18530	18530	0
304	20240116	145100	222731240	18530	18530	18530	18530	0
305	20240116	145000	222731240	18530	18530	18530	18530	65
306	20240116	144900	221526790	18520	18520	18520	18520	0
307	20240116	144800	221526790	18520	18520	18520	18520	60
308	20240116	144700	220415590	18520	18520	18520	18520	0
309	20240116	144600	220415590	18520	18520	18520	18520	0
310	20240116	144500	220415590	18520	18520	18520	18520	30
311	20240116	144400	219859990	18520	18520	18520	18520	0
312	20240116	144300	219859990	18520	18520	18520	18520	0
313	20240116	144200	219859990	18520	18520	18520	18520	0
314	20240116	144100	219859990	18520	18520	18520	18520	0
315	20240116	144000	219859990	18520	18520	18520	18520	0
316	20240116	143900	219859990	18520	18520	18520	18520	0
317	20240116	143800	219859990	18520	18520	18520	18520	0
318	20240116	143700	219859990	18520	18520	18520	18520	0
319	20240116	143600	219859990	18520	18520	18520	18520	0
320	20240116	143500	219859990	18520	18520	18520	18520	0
321	20240116	143400	219859990	18520	18520	18520	18520	0
322	20240116	143300	219859990	18520	18520	18520	18520	0
323	20240116	143200	219859990	18520	18520	18520	18520	0
324	20240116	143100	219859990	18520	18530	18530	18520	2
325	20240116	143000	219822940	18530	18530	18530	18530	0
326	20240116	142900	219822940	18530	18530	18530	18530	79
327	20240116	142800	218359070	18530	18530	18530	18530	0
328	20240116	142700	218359070	18530	18530	18530	18530	0
329	20240116	142600	218359070	18530	18530	18530	18530	0
330	20240116	142500	218359070	18530	18530	18530	18530	0
331	20240116	142400	218359070	18530	18530	18530	18530	0
332	20240116	142300	218359070	18530	18530	18530	18530	0
333	20240116	142200	218359070	18530	18530	18530	18530	0
334	20240116	142100	218359070	18530	18530	18530	18530	20
335	20240116	142000	217988470	18520	18550	18550	18520	204
336	20240116	141900	214208340	18560	18560	18560	18560	2
337	20240116	141800	214171220	18580	18570	18580	18570	10
338	20240116	141700	213985440	18570	18570	18570	18570	1
339	20240116	141600	213966870	18570	18570	18570	18570	0
340	20240116	141500	213966870	18570	18570	18570	18570	0
341	20240116	141400	213966870	18570	18570	18570	18570	0
342	20240116	141300	213966870	18570	18570	18570	18570	0
343	20240116	141200	213966870	18570	18570	18570	18570	6
344	20240116	141100	213855450	18580	18580	18580	18580	0
345	20240116	141000	213855450	18580	18580	18580	18580	0
346	20240116	140900	213855450	18580	18580	18580	18580	1
347	20240116	140800	213836870	18590	18590	18590	18590	0
348	20240116	140700	213836870	18590	18590	18590	18590	0
349	20240116	140600	213836870	18590	18590	18590	18590	0
350	20240116	140500	213836870	18590	18590	18590	18590	0
351	20240116	140400	213836870	18590	18590	18590	18590	0
352	20240116	140300	213836870	18590	18590	18590	18590	1
353	20240116	140200	213818280	18600	18600	18600	18600	8
354	20240116	140100	213669480	18600	18600	18600	18600	10
355	20240116	140000	213483480	18590	18590	18590	18590	0
356	20240116	135900	213483480	18590	18590	18590	18590	0
357	20240116	135800	213483480	18590	18590	18590	18590	2
358	20240116	135700	213446300	18600	18600	18600	18600	0
359	20240116	135600	213446300	18600	18600	18600	18600	0
360	20240116	135500	213446300	18600	18600	18600	18600	1
361	20240116	135400	213427700	18590	18590	18590	18590	3
362	20240116	135300	213371930	18600	18600	18600	18600	0
363	20240116	135200	213371930	18600	18600	18600	18600	0
364	20240116	135100	213371930	18600	18600	18600	18600	0
365	20240116	135000	213371930	18600	18600	18600	18600	0
366	20240116	134900	213371930	18600	18600	18600	18600	10
367	20240116	134800	213185930	18600	18600	18600	18600	15
368	20240116	134700	212906930	18600	18600	18600	18600	0
369	20240116	134600	212906930	18600	18600	18600	18600	0
370	20240116	134500	212906930	18600	18600	18600	18600	0
371	20240116	134400	212906930	18600	18600	18600	18600	0
372	20240116	134300	212906930	18600	18600	18600	18600	0
373	20240116	134200	212906930	18600	18600	18600	18600	0
374	20240116	134100	212906930	18600	18600	18600	18600	0
375	20240116	134000	212906930	18600	18600	18600	18600	0
376	20240116	133900	212906930	18600	18600	18600	18600	0
377	20240116	133800	212906930	18600	18600	18600	18600	0
378	20240116	133700	212906930	18600	18600	18600	18600	0
379	20240116	133600	212906930	18600	18600	18600	18600	1
380	20240116	133500	212888330	18600	18600	18600	18600	0
381	20240116	133400	212888330	18600	18600	18600	18600	0
382	20240116	133300	212888330	18600	18600	18600	18600	0
383	20240116	133200	212888330	18600	18600	18600	18600	0
384	20240116	133100	212888330	18600	18600	18600	18600	0
385	20240116	133000	212888330	18600	18600	18600	18600	50
386	20240116	132900	211958330	18600	18600	18600	18600	28
387	20240116	132800	211437530	18600	18600	18600	18600	100
388	20240116	132700	209577530	18600	18600	18600	18600	0
389	20240116	132600	209577530	18600	18600	18600	18600	0
390	20240116	132500	209577530	18600	18600	18600	18600	0
391	20240116	132400	209577530	18600	18600	18600	18600	40
392	20240116	132300	208833530	18600	18600	18600	18600	0
393	20240116	132200	208833530	18600	18600	18600	18600	32
394	20240116	132100	208238330	18600	18600	18600	18600	0
395	20240116	132000	208238330	18600	18600	18600	18600	0
396	20240116	131900	208238330	18600	18600	18600	18600	0
397	20240116	131800	208238330	18600	18600	18600	18600	0
398	20240116	131700	208238330	18600	18600	18600	18600	0
399	20240116	131600	208238330	18600	18600	18600	18600	0
400	20240116	131500	208238330	18600	18600	18600	18600	0
401	20240116	131400	208238330	18600	18600	18600	18600	18
402	20240116	131300	207903530	18600	18600	18600	18600	0
403	20240116	131200	207903530	18600	18600	18600	18600	0
404	20240116	131100	207903530	18600	18600	18600	18600	0
405	20240116	131000	207903530	18600	18600	18600	18600	0
406	20240116	130900	207903530	18600	18600	18600	18600	0
407	20240116	130800	207903530	18600	18590	18600	18590	7
408	20240116	130700	207773350	18590	18590	18590	18590	0
409	20240116	130600	207773350	18590	18590	18590	18590	0
410	20240116	130500	207773350	18590	18590	18590	18590	0
411	20240116	130400	207773350	18590	18590	18590	18590	0
412	20240116	130300	207773350	18590	18590	18590	18590	0
413	20240116	130200	207773350	18590	18580	18590	18580	200
414	20240116	130100	204055370	18520	18520	18520	18520	0
415	20240116	130000	204055370	18520	18520	18520	18520	0
416	20240116	125900	204055370	18520	18520	18520	18520	0
417	20240116	125800	204055370	18520	18520	18520	18520	0
418	20240116	125700	204055370	18520	18520	18520	18520	0
419	20240116	125600	204055370	18520	18520	18520	18520	0
420	20240116	125500	204055370	18520	18540	18540	18520	40
421	20240116	125400	203314170	18550	18550	18550	18550	45
422	20240116	125300	202479420	18560	18560	18560	18560	0
423	20240116	125200	202479420	18560	18560	18560	18560	1
424	20240116	125100	202460860	18560	18570	18570	18560	142
425	20240116	125000	199825330	18570	18580	18580	18570	113
426	20240116	124900	197726790	18580	18580	18580	18580	14
427	20240116	124800	197466670	18600	18600	18600	18600	2
428	20240116	124700	197429470	18600	18600	18600	18600	0
429	20240116	124600	197429470	18600	18600	18600	18600	3
430	20240116	124500	197373670	18580	18580	18580	18580	0
431	20240116	124400	197373670	18580	18580	18580	18580	0
432	20240116	124300	197373670	18580	18580	18580	18580	0
433	20240116	124200	197373670	18580	18580	18580	18580	0
434	20240116	124100	197373670	18580	18580	18580	18580	2
435	20240116	124000	197336510	18560	18560	18560	18560	0
436	20240116	123900	197336510	18560	18560	18560	18560	0
437	20240116	123800	197336510	18560	18560	18560	18560	0
438	20240116	123700	197336510	18560	18560	18560	18560	0
439	20240116	123600	197336510	18560	18560	18560	18560	0
440	20240116	123500	197336510	18560	18560	18560	18560	0
441	20240116	123400	197336510	18560	18560	18560	18560	0
442	20240116	123300	197336510	18560	18560	18560	18560	0
443	20240116	123200	197336510	18560	18560	18560	18560	0
444	20240116	123100	197336510	18560	18560	18560	18560	100
445	20240116	123000	195480510	18550	18550	18550	18550	0
446	20240116	122900	195480510	18550	18550	18550	18550	0
447	20240116	122800	195480510	18550	18550	18550	18550	0
448	20240116	122700	195480510	18550	18550	18550	18550	0
449	20240116	122600	195480510	18550	18550	18550	18550	0
450	20240116	122500	195480510	18550	18550	18550	18550	2
451	20240116	122400	195443410	18610	18610	18610	18610	0
452	20240116	122300	195443410	18610	18610	18610	18610	0
453	20240116	122200	195443410	18610	18610	18610	18610	0
454	20240116	122100	195443410	18610	18610	18610	18610	0
455	20240116	122000	195443410	18610	18610	18610	18610	0
456	20240116	121900	195443410	18610	18610	18610	18610	0
457	20240116	121800	195443410	18610	18610	18610	18610	0
458	20240116	121700	195443410	18610	18600	18610	18600	10
459	20240116	121600	195257340	18600	18600	18600	18600	0
460	20240116	121500	195257340	18600	18600	18600	18600	20
461	20240116	121400	194885340	18600	18600	18600	18600	0
462	20240116	121300	194885340	18600	18600	18600	18600	0
463	20240116	121200	194885340	18600	18600	18600	18600	0
464	20240116	121100	194885340	18600	18580	18600	18580	570
465	20240116	121000	184283980	18500	18500	18500	18500	0
466	20240116	120900	184283980	18500	18500	18500	18500	0
467	20240116	120800	184283980	18500	18500	18500	18500	0
468	20240116	120700	184283980	18500	18500	18500	18500	0
469	20240116	120600	184283980	18500	18500	18500	18500	0
470	20240116	120500	184283980	18500	18500	18500	18500	0
471	20240116	120400	184283980	18500	18500	18500	18500	0
472	20240116	120300	184283980	18500	18540	18540	18500	5
473	20240116	120200	184191400	18570	18590	18590	18570	9
474	20240116	120100	184024110	18590	18590	18590	18590	0
475	20240116	120000	184024110	18590	18590	18590	18590	0
476	20240116	115900	184024110	18590	18590	18590	18590	0
477	20240116	115800	184024110	18590	18590	18590	18590	0
478	20240116	115700	184024110	18590	18590	18590	18590	0
479	20240116	115600	184024110	18590	18590	18590	18590	0
480	20240116	115500	184024110	18590	18590	18590	18590	1
481	20240116	115400	184005520	18590	18590	18590	18590	0
482	20240116	115300	184005520	18590	18590	18590	18590	0
483	20240116	115200	184005520	18590	18590	18590	18590	15
484	20240116	115100	183726670	18590	18590	18590	18590	0
485	20240116	115000	183726670	18590	18590	18590	18590	1
486	20240116	114900	183708080	18590	18590	18590	18590	0
487	20240116	114800	183708080	18590	18590	18590	18590	0
488	20240116	114700	183708080	18590	18590	18590	18590	0
489	20240116	114600	183708080	18590	18590	18590	18590	0
490	20240116	114500	183708080	18590	18590	18590	18590	0
491	20240116	114400	183708080	18590	18590	18590	18590	0
492	20240116	114300	183708080	18590	18590	18590	18590	0
493	20240116	114200	183708080	18590	18590	18590	18590	0
494	20240116	114100	183708080	18590	18590	18590	18590	0
495	20240116	114000	183708080	18590	18590	18590	18590	0
496	20240116	113900	183708080	18590	18590	18590	18590	0
497	20240116	113800	183708080	18590	18590	18590	18590	65
498	20240116	113700	182499730	18600	18600	18600	18600	0
499	20240116	113600	182499730	18600	18600	18600	18600	0
500	20240116	113500	182499730	18600	18600	18600	18600	0
501	20240116	113400	182499730	18600	18600	18600	18600	30
502	20240116	113300	181941730	18600	18600	18600	18600	0
503	20240116	113200	181941730	18600	18600	18600	18600	0
504	20240116	113100	181941730	18600	18600	18600	18600	0
505	20240116	113000	181941730	18600	18590	18600	18590	20
506	20240116	112900	181569910	18510	18510	18510	18510	0
507	20240116	112800	181569910	18510	18510	18510	18510	27
508	20240116	112700	181070140	18510	18520	18520	18510	25
509	20240116	112600	180607150	18510	18510	18510	18510	0
510	20240116	112500	180607150	18510	18510	18510	18510	0
511	20240116	112400	180607150	18510	18510	18510	18510	0
512	20240116	112300	180607150	18510	18510	18510	18510	0
513	20240116	112200	180607150	18510	18570	18570	18510	9
514	20240116	112100	180440350	18580	18580	18580	18580	1
515	20240116	112000	180421770	18580	18580	18580	18580	0
516	20240116	111900	180421770	18580	18580	18580	18580	0
517	20240116	111800	180421770	18580	18580	18580	18580	0
518	20240116	111700	180421770	18580	18580	18580	18580	2
519	20240116	111600	180384610	18590	18590	18590	18590	0
520	20240116	111500	180384610	18590	18590	18590	18590	10
521	20240116	111400	180198710	18600	18600	18600	18600	0
522	20240116	111300	180198710	18600	18600	18600	18600	0
523	20240116	111200	180198710	18600	18600	18600	18600	101
524	20240116	111100	178320110	18600	18600	18600	18600	1
525	20240116	111000	178301510	18600	18600	18600	18600	0
526	20240116	110900	178301510	18600	18600	18600	18600	0
527	20240116	110800	178301510	18600	18600	18600	18600	0
528	20240116	110700	178301510	18600	18600	18600	18600	0
529	20240116	110600	178301510	18600	18600	18600	18600	0
530	20240116	110500	178301510	18600	18600	18600	18600	0
531	20240116	110400	178301510	18600	18600	18600	18600	0
532	20240116	110300	178301510	18600	18600	18600	18600	0
533	20240116	110200	178301510	18600	18600	18600	18600	0
534	20240116	110100	178301510	18600	18600	18600	18600	29
535	20240116	110000	177762110	18600	18600	18600	18600	128
536	20240116	105900	175381310	18600	18600	18600	18600	467
537	20240116	105800	166695110	18600	18600	18600	18600	5
538	20240116	105700	166602110	18600	18590	18600	18590	160
539	20240116	105600	163626520	18590	18590	18590	18590	0
540	20240116	105500	163626520	18590	18590	18590	18590	0
541	20240116	105400	163626520	18590	18580	18590	18580	30
542	20240116	105300	163069000	18590	18590	18590	18590	0
543	20240116	105200	163069000	18590	18590	18590	18590	1
544	20240116	105100	163050410	18580	18580	18580	18580	15
545	20240116	105000	162771710	18580	18570	18580	18570	2
546	20240116	104900	162734560	18420	18420	18420	18420	0
547	20240116	104800	162734560	18420	18420	18420	18420	0
548	20240116	104700	162734560	18420	18420	18420	18420	0
549	20240116	104600	162734560	18420	18420	18420	18420	0
550	20240116	104500	162734560	18420	18420	18420	18420	0
551	20240116	104400	162734560	18420	18580	18580	18420	26
552	20240116	104300	162254980	18580	18580	18580	18580	0
553	20240116	104200	162254980	18580	18570	18580	18570	5
554	20240116	104100	162162090	18470	18470	18470	18470	20
555	20240116	104000	161792690	18600	18600	18600	18600	0
556	20240116	103900	161792690	18600	18600	18600	18600	0
557	20240116	103800	161792690	18600	18580	18600	18580	170
558	20240116	103700	158632250	18580	18580	18580	18580	0
559	20240116	103600	158632250	18580	18580	18580	18580	1
560	20240116	103500	158613670	18580	18580	18580	18580	1
561	20240116	103400	158595090	18590	18590	18590	18590	2
562	20240116	103300	158557910	18590	18590	18590	18590	0
563	20240116	103200	158557910	18590	18590	18590	18590	10
564	20240116	103100	158372010	18590	18590	18590	18590	0
565	20240116	103000	158372010	18590	18590	18590	18590	0
566	20240116	102900	158372010	18590	18590	18590	18590	0
567	20240116	102800	158372010	18590	18590	18590	18590	0
568	20240116	102700	158372010	18590	18590	18590	18590	1
569	20240116	102600	158353420	18590	18590	18590	18590	0
570	20240116	102500	158353420	18590	18590	18590	18590	0
571	20240116	102400	158353420	18590	18580	18590	18580	107
572	20240116	102300	156365350	18590	18590	18590	18590	2
573	20240116	102200	156328170	18590	18450	18590	18450	500
574	20240116	102100	147097930	18450	18420	18450	18420	120
575	20240116	102000	144886600	18420	18420	18420	18420	0
576	20240116	101900	144886600	18420	18400	18420	18400	69
577	20240116	101800	143616460	18400	18400	18400	18400	50
578	20240116	101700	142696460	18400	18370	18420	18370	202
579	20240116	101600	138979650	18370	18370	18370	18370	4
580	20240116	101500	138906170	18390	18340	18390	18340	6
581	20240116	101400	138796080	18300	18310	18310	18300	580
582	20240116	101300	128179120	18310	18350	18360	18310	528
583	20240116	101200	118494340	18350	18380	18380	18350	20
584	20240116	101100	118127040	18390	18390	18390	18390	0
585	20240116	101000	118127040	18390	18400	18400	18390	27
586	20240116	100900	117630490	18400	18400	18400	18400	36
587	20240116	100800	116968090	18400	18400	18400	18400	106
588	20240116	100700	115017690	18410	18410	18410	18410	88
589	20240116	100600	113397610	18410	18410	18410	18410	242
590	20240116	100500	108942390	18420	18420	18420	18420	92
591	20240116	100400	107247750	18420	18420	18420	18420	0
592	20240116	100300	107247750	18420	18460	18460	18420	228
593	20240116	100200	103046090	18460	18460	18460	18460	0
594	20240116	100100	103046090	18460	18460	18460	18460	29
595	20240116	100000	102510750	18460	18460	18460	18460	23
596	20240116	095900	102086170	18450	18450	18450	18450	0
597	20240116	095800	102086170	18450	18510	18510	18450	1256
598	20240116	095700	78866510	18520	18610	18610	18520	1239
599	20240116	095600	55883650	18610	18610	18610	18610	6
600	20240116	095500	55771990	18610	18610	18610	18610	5
601	20240116	095400	55678940	18610	18620	18620	18610	17
602	20240116	095300	55362510	18620	18620	18620	18620	0
603	20240116	095200	55362510	18620	18620	18620	18620	16
604	20240116	095100	55064590	18620	18630	18630	18600	403
605	20240116	095000	47566060	18620	18620	18620	18620	0
606	20240116	094900	47566060	18620	18620	18620	18620	0
607	20240116	094800	47566060	18620	18620	18620	18620	0
608	20240116	094700	47566060	18620	18620	18620	18620	0
609	20240116	094600	47566060	18620	18650	18650	18620	649
610	20240116	094500	35479500	18650	18650	18650	18650	0
611	20240116	094400	35479500	18650	18650	18650	18650	10
612	20240116	094300	35293000	18650	18650	18650	18650	0
613	20240116	094200	35293000	18650	18700	18700	18650	555
614	20240116	094100	24933500	18700	18700	18700	18700	0
615	20240116	094000	24933500	18700	18700	18700	18700	105
616	20240116	093900	22970000	18790	18710	18790	18700	186
617	20240116	093800	19490830	18720	18720	18720	18720	0
618	20240116	093700	19490830	18720	18730	18730	18720	284
619	20240116	093600	14172330	18730	18790	18790	18730	49
620	20240116	093500	13253020	18730	18730	18730	18730	0
621	20240116	093400	13253020	18730	18730	18730	18730	0
622	20240116	093300	13253020	18730	18730	18730	18730	0
623	20240116	093200	13253020	18730	18730	18730	18730	0
624	20240116	093100	13253020	18730	18730	18730	18730	0
625	20240116	093000	13253020	18730	18730	18730	18730	45
626	20240116	092900	12410170	18720	18720	18720	18720	0
627	20240116	092800	12410170	18720	18720	18720	18720	14
628	20240116	092700	12148090	18720	18720	18720	18720	0
629	20240116	092600	12148090	18720	18720	18720	18720	80
630	20240116	092500	10650490	18740	18750	18750	18740	59
631	20240116	092400	9544440	18750	18760	18760	18750	100
632	20240116	092300	7669230	18760	18760	18760	18760	20
633	20240116	092200	7294030	18910	18910	18910	18910	0
634	20240116	092100	7294030	18910	18910	18910	18910	0
635	20240116	092000	7294030	18910	18910	18910	18910	0
636	20240116	091900	7294030	18910	18910	18910	18910	0
637	20240116	091800	7294030	18910	18910	18910	18910	0
638	20240116	091700	7294030	18910	18910	18910	18910	31
639	20240116	091600	6707820	18910	18910	18910	18910	0
640	20240116	091500	6707820	18910	18900	18910	18900	300
641	20240116	091400	1035720	18910	18910	18910	18910	0
642	20240116	091300	1035720	18910	18910	18910	18910	0
643	20240116	091200	1035720	18910	18910	18910	18910	0
644	20240116	091100	1035720	18910	18910	18910	18910	0
645	20240116	091000	1035720	18910	18910	18910	18910	0
646	20240116	090900	1035720	18910	18910	18910	18910	0
647	20240116	090800	1035720	18910	18910	18910	18910	0
648	20240116	090700	1035720	18910	18910	18910	18910	0
649	20240116	090600	1035720	18910	18910	18910	18910	0
650	20240116	090500	1035720	18910	18910	18910	18910	0
651	20240116	090400	1035720	18910	18910	18910	18910	0
652	20240116	090300	1035720	18910	18910	18910	18910	8
653	20240116	090200	884440	18760	18760	18760	18760	0
654	20240116	090100	884440	18760	18760	18760	18760	0
655	20240116	090000	884440	18760	18920	18920	18760	47