KissMeData/126720/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	201400	239570830	18910	18910	18910	18910	552
3	20240102	201300	239570830	18910	18910	18910	18910	0
4	20240102	201200	239570830	18910	18910	18910	18910	0
5	20240102	201100	239570830	18910	18910	18910	18910	0
6	20240102	201000	239570830	18910	18910	18910	18910	0
7	20240102	200900	239570830	18910	18910	18910	18910	0
8	20240102	200800	239570830	18910	18910	18910	18910	0
9	20240102	200700	239570830	18910	18910	18910	18910	0
10	20240102	200600	239570830	18910	18910	18910	18910	0
11	20240102	200500	239570830	18910	18910	18910	18910	0
12	20240102	200400	239570830	18910	18910	18910	18910	0
13	20240102	200300	239570830	18910	18910	18910	18910	0
14	20240102	200200	239570830	18910	18910	18910	18910	0
15	20240102	200100	239570830	18910	18910	18910	18910	0
16	20240102	200000	239570830	18910	18910	18910	18910	0
17	20240102	195900	239570830	18910	18910	18910	18910	0
18	20240102	195800	239570830	18910	18910	18910	18910	0
19	20240102	195700	239570830	18910	18910	18910	18910	0
20	20240102	195600	239570830	18910	18910	18910	18910	0
21	20240102	195500	239570830	18910	18910	18910	18910	0
22	20240102	195400	239570830	18910	18910	18910	18910	0
23	20240102	195300	239570830	18910	18910	18910	18910	0
24	20240102	195200	239570830	18910	18910	18910	18910	0
25	20240102	195100	239570830	18910	18910	18910	18910	0
26	20240102	195000	239570830	18910	18910	18910	18910	0
27	20240102	194900	239570830	18910	18910	18910	18910	0
28	20240102	194800	239570830	18910	18910	18910	18910	0
29	20240102	194700	239570830	18910	18910	18910	18910	0
30	20240102	194600	239570830	18910	18910	18910	18910	0
31	20240102	194500	239570830	18910	18910	18910	18910	0
32	20240102	194400	239570830	18910	18910	18910	18910	552
33	20240102	194300	239570830	18910	18910	18910	18910	0
34	20240102	194200	239570830	18910	18910	18910	18910	0
35	20240102	194100	239570830	18910	18910	18910	18910	0
36	20240102	194000	239570830	18910	18910	18910	18910	0
37	20240102	193900	239570830	18910	18910	18910	18910	0
38	20240102	193800	239570830	18910	18910	18910	18910	0
39	20240102	193700	239570830	18910	18910	18910	18910	0
40	20240102	193600	239570830	18910	18910	18910	18910	0
41	20240102	193500	239570830	18910	18910	18910	18910	0
42	20240102	193400	239570830	18910	18910	18910	18910	0
43	20240102	193300	239570830	18910	18910	18910	18910	0
44	20240102	193200	239570830	18910	18910	18910	18910	0
45	20240102	193100	239570830	18910	18910	18910	18910	0
46	20240102	193000	239570830	18910	18910	18910	18910	0
47	20240102	192900	239570830	18910	18910	18910	18910	0
48	20240102	192800	239570830	18910	18910	18910	18910	0
49	20240102	192700	239570830	18910	18910	18910	18910	0
50	20240102	192600	239570830	18910	18910	18910	18910	0
51	20240102	192500	239570830	18910	18910	18910	18910	0
52	20240102	192400	239570830	18910	18910	18910	18910	0
53	20240102	192300	239570830	18910	18910	18910	18910	0
54	20240102	192200	239570830	18910	18910	18910	18910	0
55	20240102	192100	239570830	18910	18910	18910	18910	0
56	20240102	192000	239570830	18910	18910	18910	18910	0
57	20240102	191900	239570830	18910	18910	18910	18910	0
58	20240102	191800	239570830	18910	18910	18910	18910	0
59	20240102	191700	239570830	18910	18910	18910	18910	0
60	20240102	191600	239570830	18910	18910	18910	18910	0
61	20240102	191500	239570830	18910	18910	18910	18910	0
62	20240102	191400	239570830	18910	18910	18910	18910	552
63	20240102	191300	239570830	18910	18910	18910	18910	0
64	20240102	191200	239570830	18910	18910	18910	18910	0
65	20240102	191100	239570830	18910	18910	18910	18910	0
66	20240102	191000	239570830	18910	18910	18910	18910	0
67	20240102	190900	239570830	18910	18910	18910	18910	0
68	20240102	190800	239570830	18910	18910	18910	18910	0
69	20240102	190700	239570830	18910	18910	18910	18910	0
70	20240102	190600	239570830	18910	18910	18910	18910	0
71	20240102	190500	239570830	18910	18910	18910	18910	0
72	20240102	190400	239570830	18910	18910	18910	18910	0
73	20240102	190300	239570830	18910	18910	18910	18910	0
74	20240102	190200	239570830	18910	18910	18910	18910	0
75	20240102	190100	239570830	18910	18910	18910	18910	0
76	20240102	190000	239570830	18910	18910	18910	18910	0
77	20240102	185900	239570830	18910	18910	18910	18910	0
78	20240102	185800	239570830	18910	18910	18910	18910	0
79	20240102	185700	239570830	18910	18910	18910	18910	0
80	20240102	185600	239570830	18910	18910	18910	18910	0
81	20240102	185500	239570830	18910	18910	18910	18910	0
82	20240102	185400	239570830	18910	18910	18910	18910	0
83	20240102	185300	239570830	18910	18910	18910	18910	0
84	20240102	185200	239570830	18910	18910	18910	18910	0
85	20240102	185100	239570830	18910	18910	18910	18910	0
86	20240102	185000	239570830	18910	18910	18910	18910	0
87	20240102	184900	239570830	18910	18910	18910	18910	0
88	20240102	184800	239570830	18910	18910	18910	18910	0
89	20240102	184700	239570830	18910	18910	18910	18910	0
90	20240102	184600	239570830	18910	18910	18910	18910	0
91	20240102	184500	239570830	18910	18910	18910	18910	0
92	20240102	184400	239570830	18910	18910	18910	18910	552
93	20240102	184300	239570830	18910	18910	18910	18910	0
94	20240102	184200	239570830	18910	18910	18910	18910	0
95	20240102	184100	239570830	18910	18910	18910	18910	0
96	20240102	184000	239570830	18910	18910	18910	18910	0
97	20240102	183900	239570830	18910	18910	18910	18910	0
98	20240102	183800	239570830	18910	18910	18910	18910	0
99	20240102	183700	239570830	18910	18910	18910	18910	0
100	20240102	183600	239570830	18910	18910	18910	18910	0
101	20240102	183500	239570830	18910	18910	18910	18910	0
102	20240102	183400	239570830	18910	18910	18910	18910	0
103	20240102	183300	239570830	18910	18910	18910	18910	0
104	20240102	183200	239570830	18910	18910	18910	18910	0
105	20240102	183100	239570830	18910	18910	18910	18910	0
106	20240102	183000	239570830	18910	18910	18910	18910	0
107	20240102	182900	239570830	18910	18910	18910	18910	0
108	20240102	182800	239570830	18910	18910	18910	18910	0
109	20240102	182700	239570830	18910	18910	18910	18910	0
110	20240102	182600	239570830	18910	18910	18910	18910	0
111	20240102	182500	239570830	18910	18910	18910	18910	0
112	20240102	182400	239570830	18910	18910	18910	18910	0
113	20240102	182300	239570830	18910	18910	18910	18910	0
114	20240102	182200	239570830	18910	18910	18910	18910	0
115	20240102	182100	239570830	18910	18910	18910	18910	0
116	20240102	182000	239570830	18910	18910	18910	18910	0
117	20240102	181900	239570830	18910	18910	18910	18910	0
118	20240102	181800	239570830	18910	18910	18910	18910	0
119	20240102	181700	239570830	18910	18910	18910	18910	0
120	20240102	181600	239570830	18910	18910	18910	18910	0
121	20240102	181500	239570830	18910	18910	18910	18910	0
122	20240102	181400	239570830	18910	18910	18910	18910	552
123	20240102	181300	239570830	18910	18910	18910	18910	0
124	20240102	181200	239570830	18910	18910	18910	18910	0
125	20240102	181100	239570830	18910	18910	18910	18910	0
126	20240102	181000	239570830	18910	18910	18910	18910	0
127	20240102	180900	239570830	18910	18910	18910	18910	0
128	20240102	180800	239570830	18910	18910	18910	18910	0
129	20240102	180700	239570830	18910	18910	18910	18910	0
130	20240102	180600	239570830	18910	18910	18910	18910	0
131	20240102	180500	239570830	18910	18910	18910	18910	0
132	20240102	180400	239570830	18910	18910	18910	18910	0
133	20240102	180300	239570830	18910	18910	18910	18910	0
134	20240102	180200	239570830	18910	18910	18910	18910	0
135	20240102	180100	239570830	18910	18910	18910	18910	0
136	20240102	180000	239570830	18910	18910	18910	18910	0
137	20240102	175900	239570830	18910	18910	18910	18910	0
138	20240102	175800	239570830	18910	18910	18910	18910	0
139	20240102	175700	239570830	18910	18910	18910	18910	0
140	20240102	175600	239570830	18910	18910	18910	18910	0
141	20240102	175500	239570830	18910	18910	18910	18910	0
142	20240102	175400	239570830	18910	18910	18910	18910	0
143	20240102	175300	239570830	18910	18910	18910	18910	0
144	20240102	175200	239570830	18910	18910	18910	18910	0
145	20240102	175100	239570830	18910	18910	18910	18910	0
146	20240102	175000	239570830	18910	18910	18910	18910	0
147	20240102	174900	239570830	18910	18910	18910	18910	0
148	20240102	174800	239570830	18910	18910	18910	18910	0
149	20240102	174700	239570830	18910	18910	18910	18910	0
150	20240102	174600	239570830	18910	18910	18910	18910	0
151	20240102	174500	239570830	18910	18910	18910	18910	0
152	20240102	174400	239570830	18910	18910	18910	18910	552
153	20240102	174300	239570830	18910	18910	18910	18910	0
154	20240102	174200	239570830	18910	18910	18910	18910	0
155	20240102	174100	239570830	18910	18910	18910	18910	0
156	20240102	174000	239570830	18910	18910	18910	18910	0
157	20240102	173900	239570830	18910	18910	18910	18910	0
158	20240102	173800	239570830	18910	18910	18910	18910	0
159	20240102	173700	239570830	18910	18910	18910	18910	0
160	20240102	173600	239570830	18910	18910	18910	18910	0
161	20240102	173500	239570830	18910	18910	18910	18910	0
162	20240102	173400	239570830	18910	18910	18910	18910	0
163	20240102	173300	239570830	18910	18910	18910	18910	0
164	20240102	173200	239570830	18910	18910	18910	18910	0
165	20240102	173100	239570830	18910	18910	18910	18910	0
166	20240102	173000	239570830	18910	18910	18910	18910	0
167	20240102	172900	239570830	18910	18910	18910	18910	0
168	20240102	172800	239570830	18910	18910	18910	18910	0
169	20240102	172700	239570830	18910	18910	18910	18910	0
170	20240102	172600	239570830	18910	18910	18910	18910	0
171	20240102	172500	239570830	18910	18910	18910	18910	0
172	20240102	172400	239570830	18910	18910	18910	18910	0
173	20240102	172300	239570830	18910	18910	18910	18910	0
174	20240102	172200	239570830	18910	18910	18910	18910	0
175	20240102	172100	239570830	18910	18910	18910	18910	0
176	20240102	172000	239570830	18910	18910	18910	18910	0
177	20240102	171900	239570830	18910	18910	18910	18910	0
178	20240102	171800	239570830	18910	18910	18910	18910	0
179	20240102	171700	239570830	18910	18910	18910	18910	0
180	20240102	171600	239570830	18910	18910	18910	18910	0
181	20240102	171500	239570830	18910	18910	18910	18910	0
182	20240102	171400	239570830	18910	18910	18910	18910	552
183	20240102	171300	239570830	18910	18910	18910	18910	0
184	20240102	171200	239570830	18910	18910	18910	18910	0
185	20240102	171100	239570830	18910	18910	18910	18910	0
186	20240102	171000	239570830	18910	18910	18910	18910	0
187	20240102	170900	239570830	18910	18910	18910	18910	0
188	20240102	170800	239570830	18910	18910	18910	18910	0
189	20240102	170700	239570830	18910	18910	18910	18910	0
190	20240102	170600	239570830	18910	18910	18910	18910	0
191	20240102	170500	239570830	18910	18910	18910	18910	0
192	20240102	170400	239570830	18910	18910	18910	18910	0
193	20240102	170300	239570830	18910	18910	18910	18910	0
194	20240102	170200	239570830	18910	18910	18910	18910	0
195	20240102	170100	239570830	18910	18910	18910	18910	0
196	20240102	170000	239570830	18910	18910	18910	18910	0
197	20240102	165900	239570830	18910	18910	18910	18910	0
198	20240102	165800	239570830	18910	18910	18910	18910	0
199	20240102	165700	239570830	18910	18910	18910	18910	0
200	20240102	165600	239570830	18910	18910	18910	18910	0
201	20240102	165500	239570830	18910	18910	18910	18910	0
202	20240102	165400	239570830	18910	18910	18910	18910	0
203	20240102	165300	239570830	18910	18910	18910	18910	0
204	20240102	165200	239570830	18910	18910	18910	18910	0
205	20240102	165100	239570830	18910	18910	18910	18910	0
206	20240102	165000	239570830	18910	18910	18910	18910	0
207	20240102	164900	239570830	18910	18910	18910	18910	0
208	20240102	164800	239570830	18910	18910	18910	18910	0
209	20240102	164700	239570830	18910	18910	18910	18910	0
210	20240102	164600	239570830	18910	18910	18910	18910	0
211	20240102	164500	239570830	18910	18910	18910	18910	0
212	20240102	164400	239570830	18910	18910	18910	18910	552
213	20240102	164300	239570830	18910	18910	18910	18910	0
214	20240102	164200	239570830	18910	18910	18910	18910	0
215	20240102	164100	239570830	18910	18910	18910	18910	0
216	20240102	164000	239570830	18910	18910	18910	18910	0
217	20240102	163900	239570830	18910	18910	18910	18910	0
218	20240102	163800	239570830	18910	18910	18910	18910	0
219	20240102	163700	239570830	18910	18910	18910	18910	0
220	20240102	163600	239570830	18910	18910	18910	18910	0
221	20240102	163500	239570830	18910	18910	18910	18910	0
222	20240102	163400	239570830	18910	18910	18910	18910	0
223	20240102	163300	239570830	18910	18910	18910	18910	0
224	20240102	163200	239570830	18910	18910	18910	18910	0
225	20240102	163100	239570830	18910	18910	18910	18910	0
226	20240102	163000	239570830	18910	18910	18910	18910	0
227	20240102	162900	239570830	18910	18910	18910	18910	0
228	20240102	162800	239570830	18910	18910	18910	18910	0
229	20240102	162700	239570830	18910	18910	18910	18910	0
230	20240102	162600	239570830	18910	18910	18910	18910	0
231	20240102	162500	239570830	18910	18910	18910	18910	0
232	20240102	162400	239570830	18910	18910	18910	18910	0
233	20240102	162300	239570830	18910	18910	18910	18910	0
234	20240102	162200	239570830	18910	18910	18910	18910	0
235	20240102	162100	239570830	18910	18910	18910	18910	0
236	20240102	162000	239570830	18910	18910	18910	18910	0
237	20240102	161900	239570830	18910	18910	18910	18910	0
238	20240102	161800	239570830	18910	18910	18910	18910	0
239	20240102	161700	239570830	18910	18910	18910	18910	0
240	20240102	161600	239570830	18910	18910	18910	18910	0
241	20240102	161500	239570830	18910	18910	18910	18910	0
242	20240102	161400	239570830	18910	18910	18910	18910	552
243	20240102	161300	239570830	18910	18910	18910	18910	0
244	20240102	161200	239570830	18910	18910	18910	18910	0
245	20240102	161100	239570830	18910	18910	18910	18910	0
246	20240102	161000	239570830	18910	18910	18910	18910	0
247	20240102	160900	239570830	18910	18910	18910	18910	0
248	20240102	160800	239570830	18910	18910	18910	18910	0
249	20240102	160700	239570830	18910	18910	18910	18910	0
250	20240102	160600	239570830	18910	18910	18910	18910	0
251	20240102	160500	239570830	18910	18910	18910	18910	0
252	20240102	160400	239570830	18910	18910	18910	18910	0
253	20240102	160300	239570830	18910	18910	18910	18910	0
254	20240102	160200	239570830	18910	18910	18910	18910	0
255	20240102	160100	239570830	18910	18910	18910	18910	0
256	20240102	160000	239570830	18910	18910	18910	18910	0
257	20240102	155900	239570830	18910	18910	18910	18910	0
258	20240102	155800	239570830	18910	18910	18910	18910	0
259	20240102	155700	239570830	18910	18910	18910	18910	0
260	20240102	155600	239570830	18910	18910	18910	18910	0
261	20240102	155500	239570830	18910	18910	18910	18910	0
262	20240102	155400	239570830	18910	18910	18910	18910	0
263	20240102	155300	239570830	18910	18910	18910	18910	0
264	20240102	155200	239570830	18910	18910	18910	18910	0
265	20240102	155100	239570830	18910	18910	18910	18910	0
266	20240102	155000	239570830	18910	18910	18910	18910	0
267	20240102	154900	239570830	18910	18910	18910	18910	0
268	20240102	154800	239570830	18910	18910	18910	18910	0
269	20240102	154700	239570830	18910	18910	18910	18910	0
270	20240102	154600	239570830	18910	18910	18910	18910	0
271	20240102	154500	239570830	18910	18910	18910	18910	0
272	20240102	154400	239570830	18910	18910	18910	18910	552
273	20240102	154300	239570830	18910	18910	18910	18910	0
274	20240102	154200	239570830	18910	18910	18910	18910	0
275	20240102	154100	239570830	18910	18910	18910	18910	0
276	20240102	154000	239570830	18910	18910	18910	18910	0
277	20240102	153900	239570830	18910	18910	18910	18910	0
278	20240102	153800	239570830	18910	18910	18910	18910	0
279	20240102	153700	239570830	18910	18910	18910	18910	0
280	20240102	153600	239570830	18910	18910	18910	18910	0
281	20240102	153500	239570830	18910	18910	18910	18910	0
282	20240102	153400	239570830	18910	18910	18910	18910	0
283	20240102	153300	239570830	18910	18910	18910	18910	0
284	20240102	153200	239570830	18910	18910	18910	18910	0
285	20240102	153100	239570830	18910	18910	18910	18910	0
286	20240102	153000	239570830	18910	18910	18910	18910	552
287	20240102	152900	229132510	18900	18900	18900	18900	0
288	20240102	152800	229132510	18900	18900	18900	18900	0
289	20240102	152700	229132510	18900	18900	18900	18900	0
290	20240102	152600	229132510	18900	18900	18900	18900	0
291	20240102	152500	229132510	18900	18900	18900	18900	0
292	20240102	152400	229132510	18900	18900	18900	18900	0
293	20240102	152300	229132510	18900	18900	18900	18900	0
294	20240102	152200	229132510	18900	18900	18900	18900	0
295	20240102	152100	229132510	18900	18900	18900	18900	0
296	20240102	152000	229132510	18900	18900	18900	18900	0
297	20240102	151900	229132510	18900	18900	18900	18890	49
298	20240102	151800	228206510	18900	18880	18900	18880	203
299	20240102	151700	224370050	18880	18880	18880	18880	5
300	20240102	151600	224275650	18900	18900	18910	18880	425
301	20240102	151500	216246940	18890	18890	18890	18890	10
302	20240102	151400	216058040	18890	18890	18890	18890	7
303	20240102	151300	215925810	18900	18900	18900	18900	17
304	20240102	151200	215604510	18900	18900	18900	18900	75
305	20240102	151100	214187010	18900	18890	18900	18890	58
306	20240102	151000	213090870	18890	18890	18890	18890	9
307	20240102	150900	212920860	18890	18890	18890	18890	8
308	20240102	150800	212769740	18890	18890	18890	18890	7
309	20240102	150700	212637510	18890	18890	18890	18890	15
310	20240102	150600	212354160	18890	18890	18890	18890	14
311	20240102	150500	212089700	18890	18890	18890	18890	53
312	20240102	150400	211088530	18890	18890	18890	18890	13
313	20240102	150300	210842960	18900	18900	18900	18900	0
314	20240102	150200	210842960	18900	18900	18900	18900	91
315	20240102	150100	209123060	18900	18900	18900	18900	7
316	20240102	150000	208990760	18900	18910	18910	18900	11
317	20240102	145900	208782770	18910	18900	18910	18900	16
318	20240102	145800	208480270	18900	18910	18910	18900	4
319	20240102	145700	208404640	18910	18910	18910	18910	13
320	20240102	145600	208158810	18910	18910	18910	18910	6
321	20240102	145500	208045350	18910	18900	18910	18900	23
322	20240102	145400	207610540	18900	18900	18900	18900	3
323	20240102	145300	207553840	18910	18910	18910	18910	0
324	20240102	145200	207553840	18910	18910	18910	18910	16
325	20240102	145100	207251280	18910	18910	18910	18910	1
326	20240102	145000	207232370	18910	18910	18910	18910	8
327	20240102	144900	207081090	18920	18910	18920	18910	144
328	20240102	144800	204356880	18900	18900	18900	18900	7
329	20240102	144700	204224580	18900	18900	18900	18900	7
330	20240102	144600	204092280	18900	18900	18900	18900	17
331	20240102	144500	203770980	18900	18900	18900	18900	1
332	20240102	144400	203752080	18900	18880	18900	18880	14
333	20240102	144300	203487600	18880	18880	18880	18880	6
334	20240102	144200	203374320	18880	18880	18880	18880	6
335	20240102	144100	203261040	18880	18880	18880	18880	34
336	20240102	144000	202619120	18880	18880	18890	18880	129
337	20240102	143900	200183300	18880	18890	18890	18880	84
338	20240102	143800	198597140	18890	18890	18890	18890	19
339	20240102	143700	198238230	18890	18890	18890	18890	85
340	20240102	143600	196632580	18890	18880	18890	18880	41
341	20240102	143500	195858420	18880	18880	18890	18880	207
342	20240102	143400	191949260	18880	18890	18890	18880	70
343	20240102	143300	190627490	18890	18880	18890	18880	37
344	20240102	143200	189928830	18880	18890	18890	18880	51
345	20240102	143100	188965450	18890	18890	18890	18880	119
346	20240102	143000	186717810	18890	18890	18890	18890	59
347	20240102	142900	185603300	18890	18890	18910	18890	49
348	20240102	142800	184677490	18880	18890	18890	18880	81
349	20240102	142700	183147990	18890	18880	18890	18880	217
350	20240102	142600	179050750	18880	18880	18880	18880	81
351	20240102	142500	177521470	18890	18890	18890	18890	85
352	20240102	142400	175915820	18890	18900	18900	18890	37
353	20240102	142300	175216780	18900	18890	18900	18890	119
354	20240102	142200	172968860	18890	18890	18890	18890	60
355	20240102	142100	171835460	18890	18900	18900	18890	60
356	20240102	142000	170701730	18900	18900	18900	18900	52
357	20240102	141900	169718930	18900	18900	18900	18900	67
358	20240102	141800	168452630	18900	18880	18900	18880	89
359	20240102	141700	166771720	18880	18880	18880	18880	61
360	20240102	141600	165620040	18880	18880	18880	18870	74
361	20240102	141500	164223010	18870	18880	18880	18870	31
362	20240102	141400	163637780	18900	18910	18910	18900	8
363	20240102	141300	163486560	18910	18880	18910	18880	65
364	20240102	141200	162258460	18880	18880	18880	18880	6
365	20240102	141100	162145180	18880	18890	18890	18880	32
366	20240102	141000	161541010	18880	18880	18890	18880	41
367	20240102	140900	160766920	18880	18880	18880	18880	26
368	20240102	140800	160276040	18890	18880	18890	18880	33
369	20240102	140700	159652920	18880	18880	18880	18880	0
370	20240102	140600	159652920	18880	18880	18880	18880	26
371	20240102	140500	159162040	18880	18880	18880	18880	26
372	20240102	140400	158671160	18880	18880	18880	18880	26
373	20240102	140300	158180280	18890	18890	18890	18890	19
374	20240102	140200	157821370	18890	18890	18890	18890	2
375	20240102	140100	157783590	18890	18880	18890	18880	27
376	20240102	140000	157273810	18880	18880	18880	18880	26
377	20240102	135900	156782930	18880	18880	18880	18880	25
378	20240102	135800	156310930	18890	18890	18890	18890	18
379	20240102	135700	155970910	18890	18880	18890	18880	236
380	20240102	135600	151515220	18880	18880	18890	18880	48
381	20240102	135500	150608970	18870	18880	18880	18870	35
382	20240102	135400	149948430	18880	18880	18880	18880	101
383	20240102	135300	148041550	18870	18870	18870	18870	25
384	20240102	135200	147569800	18880	18880	18880	18880	8
385	20240102	135100	147418760	18880	18890	18890	18880	14
386	20240102	135000	147154430	18880	18880	18880	18880	25
387	20240102	134900	146682430	18880	18880	18890	18880	70
388	20240102	134800	145360820	18880	18880	18880	18880	27
389	20240102	134700	144851060	18880	18880	18880	18880	36
390	20240102	134600	144171380	18880	18870	18880	18870	51
391	20240102	134500	143208750	18870	18870	18870	18870	100
392	20240102	134400	141321750	18880	18880	18880	18870	27
393	20240102	134300	140812000	18890	18890	18890	18890	23
394	20240102	134200	140377530	18890	18880	18890	18880	7
395	20240102	134100	140245310	18880	18880	18880	18880	100
396	20240102	134000	138357310	18880	18880	18890	18880	67
397	20240102	133900	137092340	18880	18880	18880	18880	26
398	20240102	133800	136601460	18890	18890	18890	18890	23
399	20240102	133700	136166990	18900	18900	18900	18900	17
400	20240102	133600	135845690	18890	18890	18890	18890	48
401	20240102	133500	134938970	18880	18880	18880	18880	45
402	20240102	133400	134089370	18880	18880	18880	18880	26
403	20240102	133300	133598490	18890	18890	18890	18890	20
404	20240102	133200	133220690	18890	18890	18890	18890	1
405	20240102	133100	133201800	18890	18890	18890	18890	8
406	20240102	133000	133050680	18900	18890	18900	18890	50
407	20240102	132900	132105860	18880	18880	18880	18880	75
408	20240102	132800	130689860	18880	18880	18880	18880	26
409	20240102	132700	130198980	18880	18880	18880	18880	0
410	20240102	132600	130198980	18880	18890	18890	18880	33
411	20240102	132500	129575860	18890	18900	18900	18890	131
412	20240102	132400	127101260	18890	18900	18900	18890	35
413	20240102	132300	126440020	18900	18900	18900	18900	0
414	20240102	132200	126440020	18900	18900	18900	18900	0
415	20240102	132100	126440020	18900	18900	18900	18900	208
416	20240102	132000	122508820	18900	18900	18900	18900	0
417	20240102	131900	122508820	18900	18910	18910	18900	137
418	20240102	131800	119919440	18910	18910	18910	18910	72
419	20240102	131700	118557920	18910	18910	18910	18910	2
420	20240102	131600	118520100	18910	18910	18910	18910	26
421	20240102	131500	118028440	18910	18910	18910	18910	26
422	20240102	131400	117536780	18910	18920	18920	18910	30
423	20240102	131300	116969430	18910	18920	18920	18910	33
424	20240102	131200	116345380	18920	18920	18920	18920	3
425	20240102	131100	116288620	18920	18920	18920	18920	8
426	20240102	131000	116137260	18920	18920	18920	18920	0
427	20240102	130900	116137260	18920	18920	18920	18920	0
428	20240102	130800	116137260	18920	18920	18920	18920	9
429	20240102	130700	115966980	18920	18920	18920	18920	0
430	20240102	130600	115966980	18920	18920	18920	18920	0
431	20240102	130500	115966980	18920	18920	18920	18920	18
432	20240102	130400	115626420	18920	18920	18920	18920	0
433	20240102	130300	115626420	18920	18920	18920	18920	17
434	20240102	130200	115304780	18920	18920	18920	18920	0
435	20240102	130100	115304780	18920	18920	18920	18920	0
436	20240102	130000	115304780	18920	18920	18920	18920	8
437	20240102	125900	115153420	18920	18920	18920	18920	0
438	20240102	125800	115153420	18920	18920	18920	18920	10
439	20240102	125700	114964220	18910	18910	18910	18910	0
440	20240102	125600	114964220	18910	18910	18910	18910	0
441	20240102	125500	114964220	18910	18910	18910	18910	10
442	20240102	125400	114775120	18910	18910	18910	18910	0
443	20240102	125300	114775120	18910	18910	18910	18910	0
444	20240102	125200	114775120	18910	18900	18910	18900	222
445	20240102	125100	110579100	18900	18900	18900	18900	10
446	20240102	125000	110390100	18900	18900	18900	18900	27
447	20240102	124900	109879800	18910	18910	18910	18910	23
448	20240102	124800	109444870	18920	18920	18920	18920	0
449	20240102	124700	109444870	18920	18920	18920	18920	8
450	20240102	124600	109293510	18920	18920	18920	18920	225
451	20240102	124500	105036510	18920	18920	18920	18920	0
452	20240102	124400	105036510	18920	18920	18920	18920	27
453	20240102	124300	104525670	18920	18920	18920	18920	23
454	20240102	124200	104090510	18930	18930	18930	18930	9
455	20240102	124100	103920140	18930	18930	18930	18930	0
456	20240102	124000	103920140	18930	18930	18930	18930	0
457	20240102	123900	103920140	18930	18920	18930	18920	48
458	20240102	123800	103011730	18920	18920	18920	18920	0
459	20240102	123700	103011730	18920	18920	18920	18920	0
460	20240102	123600	103011730	18920	18920	18920	18920	1
461	20240102	123500	102992810	18920	18920	18920	18920	3
462	20240102	123400	102936050	18920	18920	18920	18920	3
463	20240102	123300	102879290	18920	18930	18930	18920	22
464	20240102	123200	102462850	18970	18970	18970	18970	9
465	20240102	123100	102292120	18980	18980	18980	18980	0
466	20240102	123000	102292120	18980	18980	18980	18980	0
467	20240102	122900	102292120	18980	18980	18980	18980	8
468	20240102	122800	102140280	18980	18980	18980	18980	0
469	20240102	122700	102140280	18980	18980	18980	18980	0
470	20240102	122600	102140280	18980	18980	18980	18980	8
471	20240102	122500	101988440	18980	18980	18980	18980	0
472	20240102	122400	101988440	18980	18980	18980	18980	16
473	20240102	122300	101684760	18980	18980	18980	18980	0
474	20240102	122200	101684760	18980	18980	18980	18980	0
475	20240102	122100	101684760	18980	18980	18980	18980	17
476	20240102	122000	101362100	18980	18980	18980	18980	0
477	20240102	121900	101362100	18980	18980	18980	18980	17
478	20240102	121800	101039440	18990	18990	18990	18990	0
479	20240102	121700	101039440	18990	18990	18990	18990	0
480	20240102	121600	101039440	18990	18990	18990	18990	8
481	20240102	121500	100887520	18920	18920	18920	18920	0
482	20240102	121400	100887520	18920	18920	18920	18920	0
483	20240102	121300	100887520	18920	18920	18920	18920	0
484	20240102	121200	100887520	18920	18920	18920	18920	0
485	20240102	121100	100887520	18920	18920	18920	18920	0
486	20240102	121000	100887520	18920	18920	18920	18920	0
487	20240102	120900	100887520	18920	18920	18920	18920	0
488	20240102	120800	100887520	18920	18920	18920	18920	0
489	20240102	120700	100887520	18920	18930	18930	18910	348
490	20240102	120600	94306180	18930	18990	18990	18930	13
491	20240102	120500	94059610	18990	18990	18990	18990	0
492	20240102	120400	94059610	18990	18990	18990	18990	15
493	20240102	120300	93774760	18990	18990	18990	18990	8
494	20240102	120200	93622840	18990	18990	18990	18990	0
495	20240102	120100	93622840	18990	18990	18990	18990	0
496	20240102	120000	93622840	18990	18990	18990	18990	9
497	20240102	115900	93451930	19000	19000	19000	19000	1
498	20240102	115800	93432930	19000	19000	19000	19000	8
499	20240102	115700	93280930	19000	19000	19000	19000	0
500	20240102	115600	93280930	19000	19000	19000	19000	0
501	20240102	115500	93280930	19000	19000	19000	19000	8
502	20240102	115400	93128930	19000	19000	19000	19000	50
503	20240102	115300	92178930	19000	19000	19000	19000	250
504	20240102	115200	87428930	19000	19000	19000	19000	0
505	20240102	115100	87428930	19000	19000	19000	19000	10
506	20240102	115000	87238930	18980	18980	18980	18980	9
507	20240102	114900	87068110	18980	18980	18980	18980	0
508	20240102	114800	87068110	18980	18980	18980	18980	46
509	20240102	114700	86195030	19000	19000	19000	19000	8
510	20240102	114600	86043030	19000	19000	19000	19000	0
511	20240102	114500	86043030	19000	19000	19000	19000	17
512	20240102	114400	85720030	19000	19000	19000	19000	0
513	20240102	114300	85720030	19000	19000	19000	19000	0
514	20240102	114200	85720030	19000	19000	19000	19000	15
515	20240102	114100	85435030	19000	19000	19000	19000	0
516	20240102	114000	85435030	19000	19000	19000	19000	17
517	20240102	113900	85112030	19000	19000	19000	19000	0
518	20240102	113800	85112030	19000	19000	19000	19000	0
519	20240102	113700	85112030	19000	19000	19000	19000	9
520	20240102	113600	84941030	18940	18940	18940	18940	1
521	20240102	113500	84922090	19030	19030	19030	19030	0
522	20240102	113400	84922090	19030	19030	19030	19030	7
523	20240102	113300	84788880	18940	18940	18940	18940	20
524	20240102	113200	84410080	18930	18930	18930	18930	0
525	20240102	113100	84410080	18930	18930	18930	18930	0
526	20240102	113000	84410080	18930	18930	18930	18930	0
527	20240102	112900	84410080	18930	18930	18930	18930	0
528	20240102	112800	84410080	18930	18930	18930	18930	0
529	20240102	112700	84410080	18930	18940	18950	18930	492
530	20240102	112600	75088700	18930	18920	18930	18910	51
531	20240102	112500	74123880	18930	18930	18930	18930	3
532	20240102	112400	74067090	18930	18930	18930	18930	17
533	20240102	112300	73745280	18930	18930	18930	18930	0
534	20240102	112200	73745280	18930	18930	18930	18930	100
535	20240102	112100	71852280	18930	18930	18930	18930	8
536	20240102	112000	71700840	18910	18910	18910	18910	0
537	20240102	111900	71700840	18910	18910	18910	18910	2
538	20240102	111800	71663020	18910	18910	18910	18910	2
539	20240102	111700	71625200	18910	18910	18910	18910	0
540	20240102	111600	71625200	18910	18910	18910	18910	9
541	20240102	111500	71455010	18870	18870	18870	18870	0
542	20240102	111400	71455010	18870	18870	18870	18870	0
543	20240102	111300	71455010	18870	18870	18870	18870	0
544	20240102	111200	71455010	18870	18870	18870	18870	0
545	20240102	111100	71455010	18870	18870	18870	18870	0
546	20240102	111000	71455010	18870	18870	18870	18870	0
547	20240102	110900	71455010	18870	18870	18870	18870	0
548	20240102	110800	71455010	18870	18870	18870	18870	2
549	20240102	110700	71417270	18920	18920	18920	18920	0
550	20240102	110600	71417270	18920	18920	18920	18920	8
551	20240102	110500	71265910	18930	18930	18930	18930	0
552	20240102	110400	71265910	18930	18930	18930	18930	4
553	20240102	110300	71190190	18930	18930	18930	18930	4
554	20240102	110200	71114470	18930	18930	18930	18930	1
555	20240102	110100	71095540	18930	18930	18930	18930	7
556	20240102	110000	70963030	18930	18870	18930	18860	394
557	20240102	105900	63529720	18880	18890	18890	18880	382
558	20240102	105800	56315990	18890	18930	18930	18890	24
559	20240102	105700	55862200	18930	18930	18930	18930	0
560	20240102	105600	55862200	18930	18930	18930	18930	0
561	20240102	105500	55862200	18930	18930	18930	18930	0
562	20240102	105400	55862200	18930	18930	18930	18930	0
563	20240102	105300	55862200	18930	18930	18930	18930	0
564	20240102	105200	55862200	18930	18930	18930	18930	1
565	20240102	105100	55843270	18930	18930	18930	18930	1
566	20240102	105000	55824340	18930	18930	18930	18930	0
567	20240102	104900	55824340	18930	18930	18930	18930	0
568	20240102	104800	55824340	18930	18930	18930	18930	0
569	20240102	104700	55824340	18930	18930	18930	18930	100
570	20240102	104600	53931340	18930	18930	18930	18930	3
571	20240102	104500	53874550	18930	18930	18930	18930	0
572	20240102	104400	53874550	18930	18930	18930	18930	1
573	20240102	104300	53855620	18890	18890	18890	18890	0
574	20240102	104200	53855620	18890	18900	18900	18890	100
575	20240102	104100	51966070	18880	18880	18880	18880	200
576	20240102	104000	48190070	18930	18930	18930	18930	1
577	20240102	103900	48171140	18930	18930	18930	18930	0
578	20240102	103800	48171140	18930	18930	18930	18930	0
579	20240102	103700	48171140	18930	18930	18930	18930	2
580	20240102	103600	48133280	18930	18930	18930	18930	0
581	20240102	103500	48133280	18930	18930	18930	18930	2
582	20240102	103400	48095420	18930	18930	18930	18930	0
583	20240102	103300	48095420	18930	18930	18930	18930	200
584	20240102	103200	44309420	18870	18870	18870	18870	0
585	20240102	103100	44309420	18870	18870	18870	18870	5
586	20240102	103000	44215070	18870	18870	18870	18870	1200
587	20240102	102900	21571070	18860	18860	18860	18860	1
588	20240102	102800	21552210	18860	18860	18860	18860	61
589	20240102	102700	20401750	18870	18870	18870	18870	0
590	20240102	102600	20401750	18870	18870	18870	18870	29
591	20240102	102500	19854520	18860	18860	18860	18860	0
592	20240102	102400	19854520	18860	18860	18860	18860	122
593	20240102	102300	17553600	18870	18890	18890	18870	230
594	20240102	102200	13212120	18890	18890	18890	18890	0
595	20240102	102100	13212120	18890	18890	18890	18890	0
596	20240102	102000	13212120	18890	18890	18890	18890	0
597	20240102	101900	13212120	18890	18890	18890	18890	0
598	20240102	101800	13212120	18890	18890	18890	18890	0
599	20240102	101700	13212120	18890	18890	18890	18890	0
600	20240102	101600	13212120	18890	18890	18890	18890	20
601	20240102	101500	12834320	18880	18880	18880	18880	110
602	20240102	101400	10757520	18880	18880	18880	18880	20
603	20240102	101300	10379920	18880	18880	18880	18880	20
604	20240102	101200	10002320	18880	18880	18880	18880	0
605	20240102	101100	10002320	18880	18880	18880	18880	0
606	20240102	101000	10002320	18880	18890	18890	18880	62
607	20240102	100900	8831660	18890	18890	18890	18890	40
608	20240102	100800	8076060	18880	18880	18880	18880	26
609	20240102	100700	7585180	18880	18880	18880	18880	11
610	20240102	100600	7377500	18880	18870	18880	18870	33
611	20240102	100500	6754760	18880	18880	18880	18880	65
612	20240102	100400	5527560	18930	18930	18930	18930	54
613	20240102	100300	4505340	18930	18930	18930	18930	1
614	20240102	100200	4486410	18930	18930	18930	18930	0
615	20240102	100100	4486410	18930	18930	18930	18930	7
616	20240102	100000	4353900	18930	18930	18930	18930	225