KissMeData/086820/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195800	356230630	18970	18970	18970	18970	260
3	20240118	195700	356230630	18970	18970	18970	18970	0
4	20240118	195600	356230630	18970	18970	18970	18970	0
5	20240118	195500	356230630	18970	18970	18970	18970	0
6	20240118	195400	356230630	18970	18970	18970	18970	0
7	20240118	195300	356230630	18970	18970	18970	18970	0
8	20240118	195200	356230630	18970	18970	18970	18970	0
9	20240118	195100	356230630	18970	18970	18970	18970	0
10	20240118	195000	356230630	18970	18970	18970	18970	0
11	20240118	194900	356230630	18970	18970	18970	18970	0
12	20240118	194800	356230630	18970	18970	18970	18970	0
13	20240118	194700	356230630	18970	18970	18970	18970	0
14	20240118	194600	356230630	18970	18970	18970	18970	0
15	20240118	194500	356230630	18970	18970	18970	18970	0
16	20240118	194400	356230630	18970	18970	18970	18970	0
17	20240118	194300	356230630	18970	18970	18970	18970	0
18	20240118	194200	356230630	18970	18970	18970	18970	0
19	20240118	194100	356230630	18970	18970	18970	18970	0
20	20240118	194000	356230630	18970	18970	18970	18970	0
21	20240118	193900	356230630	18970	18970	18970	18970	0
22	20240118	193800	356230630	18970	18970	18970	18970	0
23	20240118	193700	356230630	18970	18970	18970	18970	0
24	20240118	193600	356230630	18970	18970	18970	18970	0
25	20240118	193500	356230630	18970	18970	18970	18970	0
26	20240118	193400	356230630	18970	18970	18970	18970	0
27	20240118	193300	356230630	18970	18970	18970	18970	0
28	20240118	193200	356230630	18970	18970	18970	18970	0
29	20240118	193100	356230630	18970	18970	18970	18970	0
30	20240118	193000	356230630	18970	18970	18970	18970	0
31	20240118	192900	356230630	18970	18970	18970	18970	0
32	20240118	192800	356230630	18970	18970	18970	18970	260
33	20240118	192700	356230630	18970	18970	18970	18970	0
34	20240118	192600	356230630	18970	18970	18970	18970	0
35	20240118	192500	356230630	18970	18970	18970	18970	0
36	20240118	192400	356230630	18970	18970	18970	18970	0
37	20240118	192300	356230630	18970	18970	18970	18970	0
38	20240118	192200	356230630	18970	18970	18970	18970	0
39	20240118	192100	356230630	18970	18970	18970	18970	0
40	20240118	192000	356230630	18970	18970	18970	18970	0
41	20240118	191900	356230630	18970	18970	18970	18970	0
42	20240118	191800	356230630	18970	18970	18970	18970	0
43	20240118	191700	356230630	18970	18970	18970	18970	0
44	20240118	191600	356230630	18970	18970	18970	18970	0
45	20240118	191500	356230630	18970	18970	18970	18970	0
46	20240118	191400	356230630	18970	18970	18970	18970	0
47	20240118	191300	356230630	18970	18970	18970	18970	0
48	20240118	191200	356230630	18970	18970	18970	18970	0
49	20240118	191100	356230630	18970	18970	18970	18970	0
50	20240118	191000	356230630	18970	18970	18970	18970	0
51	20240118	190900	356230630	18970	18970	18970	18970	0
52	20240118	190800	356230630	18970	18970	18970	18970	0
53	20240118	190700	356230630	18970	18970	18970	18970	0
54	20240118	190600	356230630	18970	18970	18970	18970	0
55	20240118	190500	356230630	18970	18970	18970	18970	0
56	20240118	190400	356230630	18970	18970	18970	18970	0
57	20240118	190300	356230630	18970	18970	18970	18970	0
58	20240118	190200	356230630	18970	18970	18970	18970	0
59	20240118	190100	356230630	18970	18970	18970	18970	0
60	20240118	190000	356230630	18970	18970	18970	18970	0
61	20240118	185900	356230630	18970	18970	18970	18970	0
62	20240118	185800	356230630	18970	18970	18970	18970	260
63	20240118	185700	356230630	18970	18970	18970	18970	0
64	20240118	185600	356230630	18970	18970	18970	18970	0
65	20240118	185500	356230630	18970	18970	18970	18970	0
66	20240118	185400	356230630	18970	18970	18970	18970	0
67	20240118	185300	356230630	18970	18970	18970	18970	0
68	20240118	185200	356230630	18970	18970	18970	18970	0
69	20240118	185100	356230630	18970	18970	18970	18970	0
70	20240118	185000	356230630	18970	18970	18970	18970	0
71	20240118	184900	356230630	18970	18970	18970	18970	0
72	20240118	184800	356230630	18970	18970	18970	18970	0
73	20240118	184700	356230630	18970	18970	18970	18970	0
74	20240118	184600	356230630	18970	18970	18970	18970	0
75	20240118	184500	356230630	18970	18970	18970	18970	0
76	20240118	184400	356230630	18970	18970	18970	18970	0
77	20240118	184300	356230630	18970	18970	18970	18970	0
78	20240118	184200	356230630	18970	18970	18970	18970	0
79	20240118	184100	356230630	18970	18970	18970	18970	0
80	20240118	184000	356230630	18970	18970	18970	18970	0
81	20240118	183900	356230630	18970	18970	18970	18970	0
82	20240118	183800	356230630	18970	18970	18970	18970	0
83	20240118	183700	356230630	18970	18970	18970	18970	0
84	20240118	183600	356230630	18970	18970	18970	18970	0
85	20240118	183500	356230630	18970	18970	18970	18970	0
86	20240118	183400	356230630	18970	18970	18970	18970	0
87	20240118	183300	356230630	18970	18970	18970	18970	0
88	20240118	183200	356230630	18970	18970	18970	18970	0
89	20240118	183100	356230630	18970	18970	18970	18970	0
90	20240118	183000	356230630	18970	18970	18970	18970	0
91	20240118	182900	356230630	18970	18970	18970	18970	0
92	20240118	182800	356230630	18970	18970	18970	18970	260
93	20240118	182700	356230630	18970	18970	18970	18970	0
94	20240118	182600	356230630	18970	18970	18970	18970	0
95	20240118	182500	356230630	18970	18970	18970	18970	0
96	20240118	182400	356230630	18970	18970	18970	18970	0
97	20240118	182300	356230630	18970	18970	18970	18970	0
98	20240118	182200	356230630	18970	18970	18970	18970	0
99	20240118	182100	356230630	18970	18970	18970	18970	0
100	20240118	182000	356230630	18970	18970	18970	18970	0
101	20240118	181900	356230630	18970	18970	18970	18970	0
102	20240118	181800	356230630	18970	18970	18970	18970	0
103	20240118	181700	356230630	18970	18970	18970	18970	0
104	20240118	181600	356230630	18970	18970	18970	18970	0
105	20240118	181500	356230630	18970	18970	18970	18970	0
106	20240118	181400	356230630	18970	18970	18970	18970	0
107	20240118	181300	356230630	18970	18970	18970	18970	0
108	20240118	181200	356230630	18970	18970	18970	18970	0
109	20240118	181100	356230630	18970	18970	18970	18970	0
110	20240118	181000	356230630	18970	18970	18970	18970	0
111	20240118	180900	356230630	18970	18970	18970	18970	0
112	20240118	180800	356230630	18970	18970	18970	18970	0
113	20240118	180700	356230630	18970	18970	18970	18970	0
114	20240118	180600	356230630	18970	18970	18970	18970	0
115	20240118	180500	356230630	18970	18970	18970	18970	0
116	20240118	180400	356230630	18970	18970	18970	18970	0
117	20240118	180300	356230630	18970	18970	18970	18970	0
118	20240118	180200	356230630	18970	18970	18970	18970	0
119	20240118	180100	356230630	18970	18970	18970	18970	0
120	20240118	180000	356230630	18970	18970	18970	18970	0
121	20240118	175900	356230630	18970	18970	18970	18970	0
122	20240118	175800	356230630	18970	18970	18970	18970	260
123	20240118	175700	356230630	18970	18970	18970	18970	0
124	20240118	175600	356230630	18970	18970	18970	18970	0
125	20240118	175500	356230630	18970	18970	18970	18970	0
126	20240118	175400	356230630	18970	18970	18970	18970	0
127	20240118	175300	356230630	18970	18970	18970	18970	0
128	20240118	175200	356230630	18970	18970	18970	18970	0
129	20240118	175100	356230630	18970	18970	18970	18970	0
130	20240118	175000	356230630	18970	18970	18970	18970	0
131	20240118	174900	356230630	18970	18970	18970	18970	0
132	20240118	174800	356230630	18970	18970	18970	18970	0
133	20240118	174700	356230630	18970	18970	18970	18970	0
134	20240118	174600	356230630	18970	18970	18970	18970	0
135	20240118	174500	356230630	18970	18970	18970	18970	0
136	20240118	174400	356230630	18970	18970	18970	18970	0
137	20240118	174300	356230630	18970	18970	18970	18970	0
138	20240118	174200	356230630	18970	18970	18970	18970	0
139	20240118	174100	356230630	18970	18970	18970	18970	0
140	20240118	174000	356230630	18970	18970	18970	18970	0
141	20240118	173900	356230630	18970	18970	18970	18970	0
142	20240118	173800	356230630	18970	18970	18970	18970	0
143	20240118	173700	356230630	18970	18970	18970	18970	0
144	20240118	173600	356230630	18970	18970	18970	18970	0
145	20240118	173500	356230630	18970	18970	18970	18970	0
146	20240118	173400	356230630	18970	18970	18970	18970	0
147	20240118	173300	356230630	18970	18970	18970	18970	0
148	20240118	173200	356230630	18970	18970	18970	18970	0
149	20240118	173100	356230630	18970	18970	18970	18970	0
150	20240118	173000	356230630	18970	18970	18970	18970	0
151	20240118	172900	356230630	18970	18970	18970	18970	0
152	20240118	172800	356230630	18970	18970	18970	18970	260
153	20240118	172700	356230630	18970	18970	18970	18970	0
154	20240118	172600	356230630	18970	18970	18970	18970	0
155	20240118	172500	356230630	18970	18970	18970	18970	0
156	20240118	172400	356230630	18970	18970	18970	18970	0
157	20240118	172300	356230630	18970	18970	18970	18970	0
158	20240118	172200	356230630	18970	18970	18970	18970	0
159	20240118	172100	356230630	18970	18970	18970	18970	0
160	20240118	172000	356230630	18970	18970	18970	18970	0
161	20240118	171900	356230630	18970	18970	18970	18970	0
162	20240118	171800	356230630	18970	18970	18970	18970	0
163	20240118	171700	356230630	18970	18970	18970	18970	0
164	20240118	171600	356230630	18970	18970	18970	18970	0
165	20240118	171500	356230630	18970	18970	18970	18970	0
166	20240118	171400	356230630	18970	18970	18970	18970	0
167	20240118	171300	356230630	18970	18970	18970	18970	0
168	20240118	171200	356230630	18970	18970	18970	18970	0
169	20240118	171100	356230630	18970	18970	18970	18970	0
170	20240118	171000	356230630	18970	18970	18970	18970	0
171	20240118	170900	356230630	18970	18970	18970	18970	0
172	20240118	170800	356230630	18970	18970	18970	18970	0
173	20240118	170700	356230630	18970	18970	18970	18970	0
174	20240118	170600	356230630	18970	18970	18970	18970	0
175	20240118	170500	356230630	18970	18970	18970	18970	0
176	20240118	170400	356230630	18970	18970	18970	18970	0
177	20240118	170300	356230630	18970	18970	18970	18970	0
178	20240118	170200	356230630	18970	18970	18970	18970	0
179	20240118	170100	356230630	18970	18970	18970	18970	0
180	20240118	170000	356230630	18970	18970	18970	18970	0
181	20240118	165900	356230630	18970	18970	18970	18970	0
182	20240118	165800	356230630	18970	18970	18970	18970	260
183	20240118	165700	356230630	18970	18970	18970	18970	0
184	20240118	165600	356230630	18970	18970	18970	18970	0
185	20240118	165500	356230630	18970	18970	18970	18970	0
186	20240118	165400	356230630	18970	18970	18970	18970	0
187	20240118	165300	356230630	18970	18970	18970	18970	0
188	20240118	165200	356230630	18970	18970	18970	18970	0
189	20240118	165100	356230630	18970	18970	18970	18970	0
190	20240118	165000	356230630	18970	18970	18970	18970	0
191	20240118	164900	356230630	18970	18970	18970	18970	0
192	20240118	164800	356230630	18970	18970	18970	18970	0
193	20240118	164700	356230630	18970	18970	18970	18970	0
194	20240118	164600	356230630	18970	18970	18970	18970	0
195	20240118	164500	356230630	18970	18970	18970	18970	0
196	20240118	164400	356230630	18970	18970	18970	18970	0
197	20240118	164300	356230630	18970	18970	18970	18970	0
198	20240118	164200	356230630	18970	18970	18970	18970	0
199	20240118	164100	356230630	18970	18970	18970	18970	0
200	20240118	164000	356230630	18970	18970	18970	18970	0
201	20240118	163900	356230630	18970	18970	18970	18970	0
202	20240118	163800	356230630	18970	18970	18970	18970	0
203	20240118	163700	356230630	18970	18970	18970	18970	0
204	20240118	163600	356230630	18970	18970	18970	18970	0
205	20240118	163500	356230630	18970	18970	18970	18970	0
206	20240118	163400	356230630	18970	18970	18970	18970	0
207	20240118	163300	356230630	18970	18970	18970	18970	0
208	20240118	163200	356230630	18970	18970	18970	18970	0
209	20240118	163100	356230630	18970	18970	18970	18970	0
210	20240118	163000	356230630	18970	18970	18970	18970	0
211	20240118	162900	356230630	18970	18970	18970	18970	0
212	20240118	162800	356230630	18970	18970	18970	18970	260
213	20240118	162700	356230630	18970	18970	18970	18970	0
214	20240118	162600	356230630	18970	18970	18970	18970	0
215	20240118	162500	356230630	18970	18970	18970	18970	0
216	20240118	162400	356230630	18970	18970	18970	18970	0
217	20240118	162300	356230630	18970	18970	18970	18970	0
218	20240118	162200	356230630	18970	18970	18970	18970	0
219	20240118	162100	356230630	18970	18970	18970	18970	0
220	20240118	162000	356230630	18970	18970	18970	18970	0
221	20240118	161900	356230630	18970	18970	18970	18970	0
222	20240118	161800	356230630	18970	18970	18970	18970	0
223	20240118	161700	356230630	18970	18970	18970	18970	0
224	20240118	161600	356230630	18970	18970	18970	18970	0
225	20240118	161500	356230630	18970	18970	18970	18970	0
226	20240118	161400	356230630	18970	18970	18970	18970	0
227	20240118	161300	356230630	18970	18970	18970	18970	0
228	20240118	161200	356230630	18970	18970	18970	18970	0
229	20240118	161100	356230630	18970	18970	18970	18970	0
230	20240118	161000	356230630	18970	18970	18970	18970	0
231	20240118	160900	356230630	18970	18970	18970	18970	0
232	20240118	160800	356230630	18970	18970	18970	18970	0
233	20240118	160700	356230630	18970	18970	18970	18970	0
234	20240118	160600	356230630	18970	18970	18970	18970	0
235	20240118	160500	356230630	18970	18970	18970	18970	0
236	20240118	160400	356230630	18970	18970	18970	18970	0
237	20240118	160300	356230630	18970	18970	18970	18970	0
238	20240118	160200	356230630	18970	18970	18970	18970	0
239	20240118	160100	356230630	18970	18970	18970	18970	0
240	20240118	160000	356230630	18970	18970	18970	18970	0
241	20240118	155900	356230630	18970	18970	18970	18970	0
242	20240118	155800	356230630	18970	18970	18970	18970	260
243	20240118	155700	356230630	18970	18970	18970	18970	0
244	20240118	155600	356230630	18970	18970	18970	18970	0
245	20240118	155500	356230630	18970	18970	18970	18970	0
246	20240118	155400	356230630	18970	18970	18970	18970	0
247	20240118	155300	356230630	18970	18970	18970	18970	0
248	20240118	155200	356230630	18970	18970	18970	18970	0
249	20240118	155100	356230630	18970	18970	18970	18970	0
250	20240118	155000	356230630	18970	18970	18970	18970	0
251	20240118	154900	356230630	18970	18970	18970	18970	0
252	20240118	154800	356230630	18970	18970	18970	18970	0
253	20240118	154700	356230630	18970	18970	18970	18970	0
254	20240118	154600	356230630	18970	18970	18970	18970	0
255	20240118	154500	356230630	18970	18970	18970	18970	0
256	20240118	154400	356230630	18970	18970	18970	18970	0
257	20240118	154300	356230630	18970	18970	18970	18970	0
258	20240118	154200	356230630	18970	18970	18970	18970	0
259	20240118	154100	356230630	18970	18970	18970	18970	0
260	20240118	154000	356230630	18970	18970	18970	18970	0
261	20240118	153900	356230630	18970	18970	18970	18970	0
262	20240118	153800	356230630	18970	18970	18970	18970	0
263	20240118	153700	356230630	18970	18970	18970	18970	0
264	20240118	153600	356230630	18970	18970	18970	18970	0
265	20240118	153500	356230630	18970	18970	18970	18970	0
266	20240118	153400	356230630	18970	18970	18970	18970	0
267	20240118	153300	356230630	18970	18970	18970	18970	0
268	20240118	153200	356230630	18970	18970	18970	18970	0
269	20240118	153100	356230630	18970	18970	18970	18970	0
270	20240118	153000	356230630	18970	18970	18970	18970	260
271	20240118	152900	351298430	18930	18930	18930	18930	0
272	20240118	152800	351298430	18930	18930	18930	18930	0
273	20240118	152700	351298430	18930	18930	18930	18930	0
274	20240118	152600	351298430	18930	18930	18930	18930	0
275	20240118	152500	351298430	18930	18930	18930	18930	0
276	20240118	152400	351298430	18930	18930	18930	18930	0
277	20240118	152300	351298430	18930	18930	18930	18930	0
278	20240118	152200	351298430	18930	18930	18930	18930	0
279	20240118	152100	351298430	18930	18930	18930	18930	0
280	20240118	152000	351298430	18930	18930	18930	18930	0
281	20240118	151900	351298430	18930	18930	18930	18930	0
282	20240118	151800	351298430	18930	18930	18930	18930	0
283	20240118	151700	351298430	18930	18930	18930	18930	0
284	20240118	151600	351298430	18930	18820	18930	18740	117
285	20240118	151500	349100510	18970	18970	18970	18970	0
286	20240118	151400	349100510	18970	18970	18970	18970	50
287	20240118	151300	348152010	18970	18940	18980	18940	204
288	20240118	151200	344280390	18990	18840	18990	18840	70
289	20240118	151100	342957730	18810	18740	18810	18640	310
290	20240118	151000	337136720	18640	18640	18640	18630	365
291	20240118	150900	330333160	18640	18750	18750	18640	301
292	20240118	150800	324720360	18670	18670	18670	18670	70
293	20240118	150700	323413460	18770	18770	18770	18770	1
294	20240118	150600	323394690	18780	18700	18780	18700	178
295	20240118	150500	320066010	18810	18810	18810	18810	0
296	20240118	150400	320066010	18810	18810	18810	18810	5
297	20240118	150300	319971960	18810	18810	18810	18810	66
298	20240118	150200	318730500	18790	18790	18790	18790	8
299	20240118	150100	318580180	18800	18710	18850	18710	765
300	20240118	150000	304228420	18710	18710	18710	18710	0
301	20240118	145900	304228420	18710	18710	18710	18710	0
302	20240118	145800	304228420	18710	18710	18710	18710	0
303	20240118	145700	304228420	18710	18710	18710	18710	0
304	20240118	145600	304228420	18710	18710	18710	18710	0
305	20240118	145500	304228420	18710	18710	18710	18710	0
306	20240118	145400	304228420	18710	18710	18710	18710	0
307	20240118	145300	304228420	18710	18710	18710	18710	91
308	20240118	145200	302525810	18710	18670	18710	18660	470
309	20240118	145100	293748540	18660	18660	18660	18660	0
310	20240118	145000	293748540	18660	18700	18700	18660	37
311	20240118	144900	293058080	18720	18720	18720	18720	0
312	20240118	144800	293058080	18720	18720	18720	18720	0
313	20240118	144700	293058080	18720	18720	18720	18720	0
314	20240118	144600	293058080	18720	18720	18720	18720	0
315	20240118	144500	293058080	18720	18720	18720	18720	0
316	20240118	144400	293058080	18720	18720	18720	18720	0
317	20240118	144300	293058080	18720	18720	18720	18720	0
318	20240118	144200	293058080	18720	18650	18720	18650	14
319	20240118	144100	292796700	18730	18730	18730	18730	0
320	20240118	144000	292796700	18730	18730	18730	18730	0
321	20240118	143900	292796700	18730	18730	18730	18730	35
322	20240118	143800	292141150	18690	18690	18690	18690	100
323	20240118	143700	290272150	18690	18690	18690	18690	155
324	20240118	143600	287375200	18690	18690	18690	18690	0
325	20240118	143500	287375200	18690	18690	18690	18690	0
326	20240118	143400	287375200	18690	18690	18690	18690	140
327	20240118	143300	284758600	18680	18680	18680	18680	0
328	20240118	143200	284758600	18680	18680	18680	18680	0
329	20240118	143100	284758600	18680	18680	18680	18680	0
330	20240118	143000	284758600	18680	18680	18680	18680	0
331	20240118	142900	284758600	18680	18680	18680	18680	9
332	20240118	142800	284590480	18680	18680	18680	18680	1
333	20240118	142700	284571800	18640	18640	18640	18640	21
334	20240118	142600	284180360	18690	18690	18690	18690	0
335	20240118	142500	284180360	18690	18690	18690	18690	0
336	20240118	142400	284180360	18690	18620	18690	18620	46
337	20240118	142300	283323770	18690	18690	18690	18690	0
338	20240118	142200	283323770	18690	18670	18690	18670	135
339	20240118	142100	280803300	18690	18680	18690	18680	56
340	20240118	142000	279756980	18600	18610	18610	18600	45
341	20240118	141900	278919860	18690	18690	18690	18690	1
342	20240118	141800	278901170	18720	18720	18720	18720	0
343	20240118	141700	278901170	18720	18720	18720	18720	0
344	20240118	141600	278901170	18720	18720	18720	18720	0
345	20240118	141500	278901170	18720	18610	18720	18600	446
346	20240118	141400	270605140	18750	18750	18750	18750	0
347	20240118	141300	270605140	18750	18750	18750	18750	0
348	20240118	141200	270605140	18750	18700	18750	18700	17
349	20240118	141100	270287090	18700	18650	18700	18620	270
350	20240118	141000	265255880	18770	18770	18770	18770	0
351	20240118	140900	265255880	18770	18770	18770	18770	0
352	20240118	140800	265255880	18770	18770	18770	18770	143
353	20240118	140700	262571770	18780	18780	18780	18780	0
354	20240118	140600	262571770	18780	18720	18780	18720	25
355	20240118	140500	262103250	18630	18630	18630	18630	0
356	20240118	140400	262103250	18630	18630	18630	18630	51
357	20240118	140300	261153120	18780	18690	18780	18610	211
358	20240118	140200	257211820	18690	18690	18690	18690	0
359	20240118	140100	257211820	18690	18700	18700	18690	349
360	20240118	140000	250687630	18800	18800	18800	18800	0
361	20240118	135900	250687630	18800	18800	18800	18800	1
362	20240118	135800	250668830	18800	18750	18800	18700	495
363	20240118	135700	241403700	18760	18850	18850	18760	490
364	20240118	135600	232185390	18920	18920	18920	18920	1
365	20240118	135500	232166470	18950	18920	18950	18920	51
366	20240118	135400	231200700	18830	18950	18950	18830	101
367	20240118	135300	229298030	18950	18860	18950	18860	15
368	20240118	135200	229015040	18870	18870	18870	18870	14
369	20240118	135100	228750860	19000	19000	19000	19000	0
370	20240118	135000	228750860	19000	19000	19000	19000	0
371	20240118	134900	228750860	19000	19000	19000	19000	0
372	20240118	134800	228750860	19000	19000	19000	19000	0
373	20240118	134700	228750860	19000	19000	19000	19000	0
374	20240118	134600	228750860	19000	18890	19000	18880	7
375	20240118	134500	228618560	18900	18900	18900	18900	34
376	20240118	134400	227975960	19000	19020	19020	18900	15
377	20240118	134300	227692230	18920	18920	18920	18920	0
378	20240118	134200	227692230	18920	18920	18920	18920	0
379	20240118	134100	227692230	18920	19000	19000	18920	262
380	20240118	134000	222730720	19030	19030	19030	19030	0
381	20240118	133900	222730720	19030	19030	19030	19030	0
382	20240118	133800	222730720	19030	19030	19030	19030	1
383	20240118	133700	222711690	18940	18940	18940	18940	9
384	20240118	133600	222541230	18940	18940	18940	18940	0
385	20240118	133500	222541230	18940	18940	18940	18940	1
386	20240118	133400	222522290	18940	18940	18940	18940	0
387	20240118	133300	222522290	18940	18940	18940	18940	26
388	20240118	133200	222029850	19040	19040	19040	19040	1
389	20240118	133100	222010810	18960	18960	18960	18960	1
390	20240118	133000	221991850	18960	18960	18960	18960	0
391	20240118	132900	221991850	18960	18960	18960	18960	1
392	20240118	132800	221972890	19060	19050	19060	19050	41
393	20240118	132700	221191770	18970	19040	19040	18970	67
394	20240118	132600	219916160	19040	19040	19040	19040	10
395	20240118	132500	219725760	19050	19050	19050	19050	0
396	20240118	132400	219725760	19050	19050	19050	19050	0
397	20240118	132300	219725760	19050	19050	19050	19050	0
398	20240118	132200	219725760	19050	19050	19050	19050	0
399	20240118	132100	219725760	19050	19040	19050	19040	6
400	20240118	132000	219611510	19050	19050	19050	19050	0
401	20240118	131900	219611510	19050	19050	19050	19050	1
402	20240118	131800	219592460	18970	18980	19060	18970	602
403	20240118	131700	208163730	18980	18980	18980	18980	0
404	20240118	131600	208163730	18980	18970	18980	18970	20
405	20240118	131500	207784220	18980	18980	18980	18980	0
406	20240118	131400	207784220	18980	18830	18980	18830	705
407	20240118	131300	194494680	18810	18900	18900	18810	568
408	20240118	131200	183797210	18960	18960	18960	18960	0
409	20240118	131100	183797210	18960	18960	18960	18960	1
410	20240118	131000	183778250	18910	18910	18910	18910	35
411	20240118	130900	183116400	18980	18980	18980	18980	0
412	20240118	130800	183116400	18980	18980	18980	18980	0
413	20240118	130700	183116400	18980	18980	18980	18980	0
414	20240118	130600	183116400	18980	18980	18980	18980	0
415	20240118	130500	183116400	18980	18980	18980	18980	0
416	20240118	130400	183116400	18980	18980	18980	18980	1
417	20240118	130300	183097420	18990	18990	18990	18990	0
418	20240118	130200	183097420	18990	18990	18990	18990	0
419	20240118	130100	183097420	18990	18990	18990	18990	0
420	20240118	130000	183097420	18990	18990	18990	18990	0
421	20240118	125900	183097420	18990	18990	18990	18990	0
422	20240118	125800	183097420	18990	18990	18990	18990	0
423	20240118	125700	183097420	18990	18990	18990	18990	0
424	20240118	125600	183097420	18990	18990	18990	18990	0
425	20240118	125500	183097420	18990	18990	18990	18990	0
426	20240118	125400	183097420	18990	18990	18990	18990	0
427	20240118	125300	183097420	18990	18990	18990	18990	0
428	20240118	125200	183097420	18990	18990	18990	18990	0
429	20240118	125100	183097420	18990	18990	18990	18990	0
430	20240118	125000	183097420	18990	18990	18990	18990	0
431	20240118	124900	183097420	18990	18990	18990	18990	40
432	20240118	124800	182337820	19000	19010	19010	19000	308
433	20240118	124700	176485140	19010	19010	19010	19010	135
434	20240118	124600	173918790	19120	19120	19120	19120	0
435	20240118	124500	173918790	19120	19120	19120	19120	0
436	20240118	124400	173918790	19120	19120	19120	19120	0
437	20240118	124300	173918790	19120	19120	19120	19120	0
438	20240118	124200	173918790	19120	19120	19120	19120	0
439	20240118	124100	173918790	19120	19120	19120	19120	0
440	20240118	124000	173918790	19120	19120	19120	19120	50
441	20240118	123900	172962790	19120	19120	19120	19120	15
442	20240118	123800	172675990	19120	19120	19120	19120	0
443	20240118	123700	172675990	19120	19120	19120	19120	0
444	20240118	123600	172675990	19120	19120	19120	19120	0
445	20240118	123500	172675990	19120	19120	19120	19120	5
446	20240118	123400	172580390	19110	19110	19110	19110	6
447	20240118	123300	172465730	19010	19120	19120	19010	6
448	20240118	123200	172351560	18840	18840	18840	18840	0
449	20240118	123100	172351560	18840	18840	18840	18840	0
450	20240118	123000	172351560	18840	18840	18840	18840	0
451	20240118	122900	172351560	18840	18840	18840	18840	0
452	20240118	122800	172351560	18840	18840	18840	18840	0
453	20240118	122700	172351560	18840	19040	19040	18840	403
454	20240118	122600	164740780	19130	19130	19130	19130	0
455	20240118	122500	164740780	19130	19130	19130	19130	3
456	20240118	122400	164683390	19030	19030	19030	19030	0
457	20240118	122300	164683390	19030	19030	19030	19030	135
458	20240118	122200	162114340	19140	19140	19140	19140	0
459	20240118	122100	162114340	19140	19140	19140	19140	0
460	20240118	122000	162114340	19140	19140	19140	19140	15
461	20240118	121900	161827240	19140	19120	19140	19120	276
462	20240118	121800	156545490	19030	19040	19040	19030	6
463	20240118	121700	156431280	19020	19020	19020	19020	0
464	20240118	121600	156431280	19020	19020	19020	19020	0
465	20240118	121500	156431280	19020	19020	19020	19020	0
466	20240118	121400	156431280	19020	19020	19020	19020	16
467	20240118	121300	156126960	19030	19030	19030	19030	0
468	20240118	121200	156126960	19030	19130	19130	19030	27
469	20240118	121100	155612150	19140	19040	19140	19040	501
470	20240118	121000	146041200	19040	19040	19040	19040	0
471	20240118	120900	146041200	19040	19040	19040	19040	0
472	20240118	120800	146041200	19040	19040	19040	19040	15
473	20240118	120700	145755600	19100	19100	19100	19100	0
474	20240118	120600	145755600	19100	19100	19100	19100	0
475	20240118	120500	145755600	19100	19100	19100	19100	0
476	20240118	120400	145755600	19100	19100	19100	19100	0
477	20240118	120300	145755600	19100	19100	19100	19100	0
478	20240118	120200	145755600	19100	19100	19100	19100	0
479	20240118	120100	145755600	19100	19100	19100	19100	0
480	20240118	120000	145755600	19100	19100	19100	19100	0
481	20240118	115900	145755600	19100	19100	19100	19100	0
482	20240118	115800	145755600	19100	19100	19100	19100	0
483	20240118	115700	145755600	19100	19100	19100	19100	0
484	20240118	115600	145755600	19100	18950	19100	18910	137
485	20240118	115500	143162860	19120	19120	19120	19120	1
486	20240118	115400	143143740	19000	19000	19000	19000	10
487	20240118	115300	142953740	19110	18990	19110	18960	139
488	20240118	115200	140314240	18990	19020	19020	18990	135
489	20240118	115100	137749570	19020	19130	19130	19020	2
490	20240118	115000	137711420	19130	19130	19130	19130	0
491	20240118	114900	137711420	19130	19130	19130	19130	0
492	20240118	114800	137711420	19130	19130	19130	19130	1
493	20240118	114700	137692290	19020	19030	19030	19020	13
494	20240118	114600	137444930	19130	19130	19130	19130	0
495	20240118	114500	137444930	19130	19130	19130	19130	1
496	20240118	114400	137425800	19030	19090	19090	19030	108
497	20240118	114300	135366140	19120	19120	19120	19120	0
498	20240118	114200	135366140	19120	19120	19120	19120	7
499	20240118	114100	135232300	19140	19140	19140	19140	0
500	20240118	114000	135232300	19140	19140	19140	19140	0
501	20240118	113900	135232300	19140	19140	19140	19140	5
502	20240118	113800	135136600	19140	19140	19140	19140	0
503	20240118	113700	135136600	19140	19140	19140	19140	0
504	20240118	113600	135136600	19140	19130	19140	19130	123
505	20240118	113500	132782470	19140	19080	19140	19080	347
506	20240118	113400	126149420	19080	19080	19080	19080	5
507	20240118	113300	126054020	19090	19090	19090	19090	6
508	20240118	113200	125939480	19130	19000	19130	19000	16
509	20240118	113100	125635290	19000	19000	19000	19000	90
510	20240118	113000	123925290	19000	19000	19000	19000	0
511	20240118	112900	123925290	19000	19000	19000	19000	0
512	20240118	112800	123925290	19000	19000	19000	19000	0
513	20240118	112700	123925290	19000	19000	19000	19000	0
514	20240118	112600	123925290	19000	19000	19000	19000	0
515	20240118	112500	123925290	19000	19000	19000	19000	0
516	20240118	112400	123925290	19000	19000	19000	19000	0
517	20240118	112300	123925290	19000	19000	19000	19000	0
518	20240118	112200	123925290	19000	19000	19000	19000	0
519	20240118	112100	123925290	19000	19000	19000	19000	0
520	20240118	112000	123925290	19000	19000	19000	18910	3
521	20240118	111900	123868380	18910	18900	18910	18900	8
522	20240118	111800	123717120	18910	18910	18910	18910	10
523	20240118	111700	123528020	18920	18930	18930	18920	11
524	20240118	111600	123319840	18990	18990	18990	18930	102
525	20240118	111500	121383460	18990	18990	18990	18990	1
526	20240118	111400	121364470	18920	18920	18920	18920	1
527	20240118	111300	121345550	18920	18920	18920	18920	0
528	20240118	111200	121345550	18920	18920	18920	18920	0
529	20240118	111100	121345550	18920	18920	18920	18920	0
530	20240118	111000	121345550	18920	18920	18920	18920	0
531	20240118	110900	121345550	18920	18920	18920	18920	0
532	20240118	110800	121345550	18920	18920	18920	18920	0
533	20240118	110700	121345550	18920	18920	18920	18920	0
534	20240118	110600	121345550	18920	18920	18920	18920	4
535	20240118	110500	121269870	18990	18990	18990	18990	0
536	20240118	110400	121269870	18990	18990	18990	18990	0
537	20240118	110300	121269870	18990	18990	18990	18990	0
538	20240118	110200	121269870	18990	18990	18990	18990	0
539	20240118	110100	121269870	18990	18990	18990	18990	0
540	20240118	110000	121269870	18990	18990	18990	18990	0
541	20240118	105900	121269870	18990	18990	18990	18990	0
542	20240118	105800	121269870	18990	18990	18990	18990	0
543	20240118	105700	121269870	18990	18990	18990	18990	0
544	20240118	105600	121269870	18990	18990	18990	18990	9
545	20240118	105500	121098960	18920	18920	18920	18920	12
546	20240118	105400	120871920	18990	18990	18990	18990	0
547	20240118	105300	120871920	18990	18990	18990	18990	2
548	20240118	105200	120833940	18930	18930	18930	18930	0
549	20240118	105100	120833940	18930	18930	18930	18930	0
550	20240118	105000	120833940	18930	18930	18930	18930	0
551	20240118	104900	120833940	18930	18930	18930	18930	1
552	20240118	104800	120815010	18940	18940	18940	18940	0
553	20240118	104700	120815010	18940	18940	18940	18940	0
554	20240118	104600	120815010	18940	18940	18940	18940	0
555	20240118	104500	120815010	18940	18940	18940	18940	2
556	20240118	104400	120777130	18950	18950	18950	18950	0
557	20240118	104300	120777130	18950	18950	18950	18950	1
558	20240118	104200	120758180	18970	18970	18970	18970	1
559	20240118	104100	120739210	18930	18940	18940	18930	35
560	20240118	104000	120076620	18940	18950	18950	18940	181
561	20240118	103900	116648210	18960	18970	18970	18960	339
562	20240118	103800	110217680	18970	18970	18970	18970	0
563	20240118	103700	110217680	18970	18970	18970	18970	1
564	20240118	103600	110198710	19000	19000	19000	19000	0
565	20240118	103500	110198710	19000	19000	19000	19000	0
566	20240118	103400	110198710	19000	19000	19000	19000	0
567	20240118	103300	110198710	19000	19000	19000	19000	0
568	20240118	103200	110198710	19000	19000	19000	19000	0
569	20240118	103100	110198710	19000	19000	19000	19000	0
570	20240118	103000	110198710	19000	19000	19000	19000	0
571	20240118	102900	110198710	19000	19000	19000	19000	1
572	20240118	102800	110179710	19000	19000	19000	19000	0
573	20240118	102700	110179710	19000	19000	19000	19000	0
574	20240118	102600	110179710	19000	19130	19130	19000	533
575	20240118	102500	100049820	19020	19060	19060	19020	271
576	20240118	102400	94888390	19140	19140	19140	19140	0
577	20240118	102300	94888390	19140	19140	19140	19140	0
578	20240118	102200	94888390	19140	19140	19140	19140	0
579	20240118	102100	94888390	19140	19140	19140	19140	0
580	20240118	102000	94888390	19140	19140	19140	19140	0
581	20240118	101900	94888390	19140	19140	19140	19140	4
582	20240118	101800	94811830	19140	19140	19140	19140	336
583	20240118	101700	88380790	19140	19130	19140	19130	100
584	20240118	101600	86467650	19130	19130	19130	19130	100
585	20240118	101500	84554650	19140	19140	19140	19140	397
586	20240118	101400	76956070	19140	19140	19140	19140	0
587	20240118	101300	76956070	19140	19150	19150	19140	9
588	20240118	101200	76783750	19160	19160	19160	19160	5
589	20240118	101100	76687950	19180	19180	19180	19180	1
590	20240118	101000	76668770	19060	19060	19060	19060	0
591	20240118	100900	76668770	19060	19060	19060	19060	0
592	20240118	100800	76668770	19060	19060	19060	19060	0
593	20240118	100700	76668770	19060	19060	19060	19060	0
594	20240118	100600	76668770	19060	19060	19060	19060	0
595	20240118	100500	76668770	19060	19060	19060	19060	0
596	20240118	100400	76668770	19060	19060	19060	19060	0
597	20240118	100300	76668770	19060	19060	19060	19060	0
598	20240118	100200	76668770	19060	19060	19060	19060	0
599	20240118	100100	76668770	19060	19060	19060	19060	9
600	20240118	100000	76497230	19180	19180	19180	19180	0
601	20240118	095900	76497230	19180	19180	19180	19180	1
602	20240118	095800	76478050	19190	19190	19190	19190	0
603	20240118	095700	76478050	19190	19100	19190	19100	30
604	20240118	095600	75902590	19060	19060	19060	19060	0
605	20240118	095500	75902590	19060	19060	19060	19060	0
606	20240118	095400	75902590	19060	19060	19060	19060	1
607	20240118	095300	75883530	19060	19060	19060	19060	0
608	20240118	095200	75883530	19060	19060	19060	19060	0
609	20240118	095100	75883530	19060	19180	19180	19060	52
610	20240118	095000	74892290	19060	19060	19060	19060	41
611	20240118	094900	74110830	19060	19060	19060	19060	0
612	20240118	094800	74110830	19060	19060	19060	19060	0
613	20240118	094700	74110830	19060	19060	19060	19060	0
614	20240118	094600	74110830	19060	19060	19060	19060	0
615	20240118	094500	74110830	19060	19060	19060	19060	10
616	20240118	094400	73920230	19060	19060	19060	19060	0
617	20240118	094300	73920230	19060	19060	19060	19060	16
618	20240118	094200	73615270	19060	19060	19060	19060	6
619	20240118	094100	73500910	19060	19060	19060	19060	6
620	20240118	094000	73386550	19060	19060	19060	19060	6
621	20240118	093900	73272190	19070	19180	19180	19070	6
622	20240118	093800	73157660	19180	19190	19190	19050	12
623	20240118	093700	72928270	19190	19100	19190	19030	12
624	20240118	093600	72699170	19030	19030	19030	19030	6
625	20240118	093500	72584990	19030	19030	19030	19030	5
626	20240118	093400	72489840	19030	19030	19030	19030	12
627	20240118	093300	72261480	19030	19030	19030	19030	7
628	20240118	093200	72128270	19030	19030	19030	19030	9
629	20240118	093100	71957000	19030	19030	19030	19030	5
630	20240118	093000	71861850	19030	19030	19030	19030	6
631	20240118	092900	71747670	19100	19100	19100	19100	6
632	20240118	092800	71633070	19100	19100	19100	19100	6
633	20240118	092700	71518470	19100	19100	19100	19100	5
634	20240118	092600	71422970	19100	19100	19100	19100	6
635	20240118	092500	71308370	19100	19100	19100	19100	6
636	20240118	092400	71193770	19100	19180	19190	19100	9
637	20240118	092300	71021620	19100	19100	19100	19100	5
638	20240118	092200	70926120	19200	19190	19200	19190	2
639	20240118	092100	70887730	19020	19030	19030	19010	302
640	20240118	092000	65145230	19010	19010	19010	19010	0
641	20240118	091900	65145230	19010	19080	19080	19010	100
642	20240118	091800	63241660	19260	19250	19260	19250	108
643	20240118	091700	61162270	19210	19180	19210	19180	249
644	20240118	091600	56383170	19180	19180	19180	19180	0
645	20240118	091500	56383170	19180	19040	19180	19030	29
646	20240118	091400	55828600	19190	19210	19210	19040	884
647	20240118	091300	38859590	19260	19180	19260	19180	846
648	20240118	091200	22621910	19190	19050	19190	19050	176
649	20240118	091100	19266390	19040	18960	19040	18960	140
650	20240118	091000	16605940	18950	18910	18950	18910	37
651	20240118	090900	15905390	18860	18860	18860	18860	0
652	20240118	090800	15905390	18860	18860	18860	18860	69
653	20240118	090700	14604050	18860	18860	18860	18860	91
654	20240118	090600	12887790	18860	18890	18890	18860	281
655	20240118	090500	7583000	18890	18900	18900	18890	134
656	20240118	090400	5050690	18910	18920	18920	18910	106
657	20240118	090300	3046190	18920	18920	18920	18920	120
658	20240118	090200	775790	18990	18990	18990	18990	1
659	20240118	090100	756800	18920	18920	18920	18920	0
660	20240118	090000	756800	18920	18920	18920	18920	40