KissMeData/126720/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	202000	376573710	18550	18550	18550	18550	695
3	20240104	201900	376573710	18550	18550	18550	18550	0
4	20240104	201800	376573710	18550	18550	18550	18550	0
5	20240104	201700	376573710	18550	18550	18550	18550	0
6	20240104	201600	376573710	18550	18550	18550	18550	0
7	20240104	201500	376573710	18550	18550	18550	18550	0
8	20240104	201400	376573710	18550	18550	18550	18550	0
9	20240104	201300	376573710	18550	18550	18550	18550	0
10	20240104	201200	376573710	18550	18550	18550	18550	0
11	20240104	201100	376573710	18550	18550	18550	18550	0
12	20240104	201000	376573710	18550	18550	18550	18550	0
13	20240104	200900	376573710	18550	18550	18550	18550	0
14	20240104	200800	376573710	18550	18550	18550	18550	0
15	20240104	200700	376573710	18550	18550	18550	18550	0
16	20240104	200600	376573710	18550	18550	18550	18550	0
17	20240104	200500	376573710	18550	18550	18550	18550	0
18	20240104	200400	376573710	18550	18550	18550	18550	0
19	20240104	200300	376573710	18550	18550	18550	18550	0
20	20240104	200200	376573710	18550	18550	18550	18550	0
21	20240104	200100	376573710	18550	18550	18550	18550	0
22	20240104	200000	376573710	18550	18550	18550	18550	0
23	20240104	195900	376573710	18550	18550	18550	18550	0
24	20240104	195800	376573710	18550	18550	18550	18550	0
25	20240104	195700	376573710	18550	18550	18550	18550	0
26	20240104	195600	376573710	18550	18550	18550	18550	0
27	20240104	195500	376573710	18550	18550	18550	18550	0
28	20240104	195400	376573710	18550	18550	18550	18550	0
29	20240104	195300	376573710	18550	18550	18550	18550	0
30	20240104	195200	376573710	18550	18550	18550	18550	0
31	20240104	195100	376573710	18550	18550	18550	18550	0
32	20240104	195000	376573710	18550	18550	18550	18550	695
33	20240104	194900	376573710	18550	18550	18550	18550	0
34	20240104	194800	376573710	18550	18550	18550	18550	0
35	20240104	194700	376573710	18550	18550	18550	18550	0
36	20240104	194600	376573710	18550	18550	18550	18550	0
37	20240104	194500	376573710	18550	18550	18550	18550	0
38	20240104	194400	376573710	18550	18550	18550	18550	0
39	20240104	194300	376573710	18550	18550	18550	18550	0
40	20240104	194200	376573710	18550	18550	18550	18550	0
41	20240104	194100	376573710	18550	18550	18550	18550	0
42	20240104	194000	376573710	18550	18550	18550	18550	0
43	20240104	193900	376573710	18550	18550	18550	18550	0
44	20240104	193800	376573710	18550	18550	18550	18550	0
45	20240104	193700	376573710	18550	18550	18550	18550	0
46	20240104	193600	376573710	18550	18550	18550	18550	0
47	20240104	193500	376573710	18550	18550	18550	18550	0
48	20240104	193400	376573710	18550	18550	18550	18550	0
49	20240104	193300	376573710	18550	18550	18550	18550	0
50	20240104	193200	376573710	18550	18550	18550	18550	0
51	20240104	193100	376573710	18550	18550	18550	18550	0
52	20240104	193000	376573710	18550	18550	18550	18550	0
53	20240104	192900	376573710	18550	18550	18550	18550	0
54	20240104	192800	376573710	18550	18550	18550	18550	0
55	20240104	192700	376573710	18550	18550	18550	18550	0
56	20240104	192600	376573710	18550	18550	18550	18550	0
57	20240104	192500	376573710	18550	18550	18550	18550	0
58	20240104	192400	376573710	18550	18550	18550	18550	0
59	20240104	192300	376573710	18550	18550	18550	18550	0
60	20240104	192200	376573710	18550	18550	18550	18550	0
61	20240104	192100	376573710	18550	18550	18550	18550	0
62	20240104	192000	376573710	18550	18550	18550	18550	695
63	20240104	191900	376573710	18550	18550	18550	18550	0
64	20240104	191800	376573710	18550	18550	18550	18550	0
65	20240104	191700	376573710	18550	18550	18550	18550	0
66	20240104	191600	376573710	18550	18550	18550	18550	0
67	20240104	191500	376573710	18550	18550	18550	18550	0
68	20240104	191400	376573710	18550	18550	18550	18550	0
69	20240104	191300	376573710	18550	18550	18550	18550	0
70	20240104	191200	376573710	18550	18550	18550	18550	0
71	20240104	191100	376573710	18550	18550	18550	18550	0
72	20240104	191000	376573710	18550	18550	18550	18550	0
73	20240104	190900	376573710	18550	18550	18550	18550	0
74	20240104	190800	376573710	18550	18550	18550	18550	0
75	20240104	190700	376573710	18550	18550	18550	18550	0
76	20240104	190600	376573710	18550	18550	18550	18550	0
77	20240104	190500	376573710	18550	18550	18550	18550	0
78	20240104	190400	376573710	18550	18550	18550	18550	0
79	20240104	190300	376573710	18550	18550	18550	18550	0
80	20240104	190200	376573710	18550	18550	18550	18550	0
81	20240104	190100	376573710	18550	18550	18550	18550	0
82	20240104	190000	376573710	18550	18550	18550	18550	0
83	20240104	185900	376573710	18550	18550	18550	18550	0
84	20240104	185800	376573710	18550	18550	18550	18550	0
85	20240104	185700	376573710	18550	18550	18550	18550	0
86	20240104	185600	376573710	18550	18550	18550	18550	0
87	20240104	185500	376573710	18550	18550	18550	18550	0
88	20240104	185400	376573710	18550	18550	18550	18550	0
89	20240104	185300	376573710	18550	18550	18550	18550	0
90	20240104	185200	376573710	18550	18550	18550	18550	0
91	20240104	185100	376573710	18550	18550	18550	18550	0
92	20240104	185000	376573710	18550	18550	18550	18550	695
93	20240104	184900	376573710	18550	18550	18550	18550	0
94	20240104	184800	376573710	18550	18550	18550	18550	0
95	20240104	184700	376573710	18550	18550	18550	18550	0
96	20240104	184600	376573710	18550	18550	18550	18550	0
97	20240104	184500	376573710	18550	18550	18550	18550	0
98	20240104	184400	376573710	18550	18550	18550	18550	0
99	20240104	184300	376573710	18550	18550	18550	18550	0
100	20240104	184200	376573710	18550	18550	18550	18550	0
101	20240104	184100	376573710	18550	18550	18550	18550	0
102	20240104	184000	376573710	18550	18550	18550	18550	0
103	20240104	183900	376573710	18550	18550	18550	18550	0
104	20240104	183800	376573710	18550	18550	18550	18550	0
105	20240104	183700	376573710	18550	18550	18550	18550	0
106	20240104	183600	376573710	18550	18550	18550	18550	0
107	20240104	183500	376573710	18550	18550	18550	18550	0
108	20240104	183400	376573710	18550	18550	18550	18550	0
109	20240104	183300	376573710	18550	18550	18550	18550	0
110	20240104	183200	376573710	18550	18550	18550	18550	0
111	20240104	183100	376573710	18550	18550	18550	18550	0
112	20240104	183000	376573710	18550	18550	18550	18550	0
113	20240104	182900	376573710	18550	18550	18550	18550	0
114	20240104	182800	376573710	18550	18550	18550	18550	0
115	20240104	182700	376573710	18550	18550	18550	18550	0
116	20240104	182600	376573710	18550	18550	18550	18550	0
117	20240104	182500	376573710	18550	18550	18550	18550	0
118	20240104	182400	376573710	18550	18550	18550	18550	0
119	20240104	182300	376573710	18550	18550	18550	18550	0
120	20240104	182200	376573710	18550	18550	18550	18550	0
121	20240104	182100	376573710	18550	18550	18550	18550	0
122	20240104	182000	376573710	18550	18550	18550	18550	695
123	20240104	181900	376573710	18550	18550	18550	18550	0
124	20240104	181800	376573710	18550	18550	18550	18550	0
125	20240104	181700	376573710	18550	18550	18550	18550	0
126	20240104	181600	376573710	18550	18550	18550	18550	0
127	20240104	181500	376573710	18550	18550	18550	18550	0
128	20240104	181400	376573710	18550	18550	18550	18550	0
129	20240104	181300	376573710	18550	18550	18550	18550	0
130	20240104	181200	376573710	18550	18550	18550	18550	0
131	20240104	181100	376573710	18550	18550	18550	18550	0
132	20240104	181000	376573710	18550	18550	18550	18550	0
133	20240104	180900	376573710	18550	18550	18550	18550	0
134	20240104	180800	376573710	18550	18550	18550	18550	0
135	20240104	180700	376573710	18550	18550	18550	18550	0
136	20240104	180600	376573710	18550	18550	18550	18550	0
137	20240104	180500	376573710	18550	18550	18550	18550	0
138	20240104	180400	376573710	18550	18550	18550	18550	0
139	20240104	180300	376573710	18550	18550	18550	18550	0
140	20240104	180200	376573710	18550	18550	18550	18550	0
141	20240104	180100	376573710	18550	18550	18550	18550	0
142	20240104	180000	376573710	18550	18550	18550	18550	0
143	20240104	175900	376573710	18550	18550	18550	18550	0
144	20240104	175800	376573710	18550	18550	18550	18550	0
145	20240104	175700	376573710	18550	18550	18550	18550	0
146	20240104	175600	376573710	18550	18550	18550	18550	0
147	20240104	175500	376573710	18550	18550	18550	18550	0
148	20240104	175400	376573710	18550	18550	18550	18550	0
149	20240104	175300	376573710	18550	18550	18550	18550	0
150	20240104	175200	376573710	18550	18550	18550	18550	0
151	20240104	175100	376573710	18550	18550	18550	18550	0
152	20240104	175000	376573710	18550	18550	18550	18550	695
153	20240104	174900	376573710	18550	18550	18550	18550	0
154	20240104	174800	376573710	18550	18550	18550	18550	0
155	20240104	174700	376573710	18550	18550	18550	18550	0
156	20240104	174600	376573710	18550	18550	18550	18550	0
157	20240104	174500	376573710	18550	18550	18550	18550	0
158	20240104	174400	376573710	18550	18550	18550	18550	0
159	20240104	174300	376573710	18550	18550	18550	18550	0
160	20240104	174200	376573710	18550	18550	18550	18550	0
161	20240104	174100	376573710	18550	18550	18550	18550	0
162	20240104	174000	376573710	18550	18550	18550	18550	0
163	20240104	173900	376573710	18550	18550	18550	18550	0
164	20240104	173800	376573710	18550	18550	18550	18550	0
165	20240104	173700	376573710	18550	18550	18550	18550	0
166	20240104	173600	376573710	18550	18550	18550	18550	0
167	20240104	173500	376573710	18550	18550	18550	18550	0
168	20240104	173400	376573710	18550	18550	18550	18550	0
169	20240104	173300	376573710	18550	18550	18550	18550	0
170	20240104	173200	376573710	18550	18550	18550	18550	0
171	20240104	173100	376573710	18550	18550	18550	18550	0
172	20240104	173000	376573710	18550	18550	18550	18550	0
173	20240104	172900	376573710	18550	18550	18550	18550	0
174	20240104	172800	376573710	18550	18550	18550	18550	0
175	20240104	172700	376573710	18550	18550	18550	18550	0
176	20240104	172600	376573710	18550	18550	18550	18550	0
177	20240104	172500	376573710	18550	18550	18550	18550	0
178	20240104	172400	376573710	18550	18550	18550	18550	0
179	20240104	172300	376573710	18550	18550	18550	18550	0
180	20240104	172200	376573710	18550	18550	18550	18550	0
181	20240104	172100	376573710	18550	18550	18550	18550	0
182	20240104	172000	376573710	18550	18550	18550	18550	695
183	20240104	171900	376573710	18550	18550	18550	18550	0
184	20240104	171800	376573710	18550	18550	18550	18550	0
185	20240104	171700	376573710	18550	18550	18550	18550	0
186	20240104	171600	376573710	18550	18550	18550	18550	0
187	20240104	171500	376573710	18550	18550	18550	18550	0
188	20240104	171400	376573710	18550	18550	18550	18550	0
189	20240104	171300	376573710	18550	18550	18550	18550	0
190	20240104	171200	376573710	18550	18550	18550	18550	0
191	20240104	171100	376573710	18550	18550	18550	18550	0
192	20240104	171000	376573710	18550	18550	18550	18550	0
193	20240104	170900	376573710	18550	18550	18550	18550	0
194	20240104	170800	376573710	18550	18550	18550	18550	0
195	20240104	170700	376573710	18550	18550	18550	18550	0
196	20240104	170600	376573710	18550	18550	18550	18550	0
197	20240104	170500	376573710	18550	18550	18550	18550	0
198	20240104	170400	376573710	18550	18550	18550	18550	0
199	20240104	170300	376573710	18550	18550	18550	18550	0
200	20240104	170200	376573710	18550	18550	18550	18550	0
201	20240104	170100	376573710	18550	18550	18550	18550	0
202	20240104	170000	376573710	18550	18550	18550	18550	0
203	20240104	165900	376573710	18550	18550	18550	18550	0
204	20240104	165800	376573710	18550	18550	18550	18550	0
205	20240104	165700	376573710	18550	18550	18550	18550	0
206	20240104	165600	376573710	18550	18550	18550	18550	0
207	20240104	165500	376573710	18550	18550	18550	18550	0
208	20240104	165400	376573710	18550	18550	18550	18550	0
209	20240104	165300	376573710	18550	18550	18550	18550	0
210	20240104	165200	376573710	18550	18550	18550	18550	0
211	20240104	165100	376573710	18550	18550	18550	18550	0
212	20240104	165000	376573710	18550	18550	18550	18550	695
213	20240104	164900	376573710	18550	18550	18550	18550	0
214	20240104	164800	376573710	18550	18550	18550	18550	0
215	20240104	164700	376573710	18550	18550	18550	18550	0
216	20240104	164600	376573710	18550	18550	18550	18550	0
217	20240104	164500	376573710	18550	18550	18550	18550	0
218	20240104	164400	376573710	18550	18550	18550	18550	0
219	20240104	164300	376573710	18550	18550	18550	18550	0
220	20240104	164200	376573710	18550	18550	18550	18550	0
221	20240104	164100	376573710	18550	18550	18550	18550	0
222	20240104	164000	376573710	18550	18550	18550	18550	0
223	20240104	163900	376573710	18550	18550	18550	18550	0
224	20240104	163800	376573710	18550	18550	18550	18550	0
225	20240104	163700	376573710	18550	18550	18550	18550	0
226	20240104	163600	376573710	18550	18550	18550	18550	0
227	20240104	163500	376573710	18550	18550	18550	18550	0
228	20240104	163400	376573710	18550	18550	18550	18550	0
229	20240104	163300	376573710	18550	18550	18550	18550	0
230	20240104	163200	376573710	18550	18550	18550	18550	0
231	20240104	163100	376573710	18550	18550	18550	18550	0
232	20240104	163000	376573710	18550	18550	18550	18550	0
233	20240104	162900	376573710	18550	18550	18550	18550	0
234	20240104	162800	376573710	18550	18550	18550	18550	0
235	20240104	162700	376573710	18550	18550	18550	18550	0
236	20240104	162600	376573710	18550	18550	18550	18550	0
237	20240104	162500	376573710	18550	18550	18550	18550	0
238	20240104	162400	376573710	18550	18550	18550	18550	0
239	20240104	162300	376573710	18550	18550	18550	18550	0
240	20240104	162200	376573710	18550	18550	18550	18550	0
241	20240104	162100	376573710	18550	18550	18550	18550	0
242	20240104	162000	376573710	18550	18550	18550	18550	695
243	20240104	161900	376573710	18550	18550	18550	18550	0
244	20240104	161800	376573710	18550	18550	18550	18550	0
245	20240104	161700	376573710	18550	18550	18550	18550	0
246	20240104	161600	376573710	18550	18550	18550	18550	0
247	20240104	161500	376573710	18550	18550	18550	18550	0
248	20240104	161400	376573710	18550	18550	18550	18550	0
249	20240104	161300	376573710	18550	18550	18550	18550	0
250	20240104	161200	376573710	18550	18550	18550	18550	0
251	20240104	161100	376573710	18550	18550	18550	18550	0
252	20240104	161000	376573710	18550	18550	18550	18550	0
253	20240104	160900	376573710	18550	18550	18550	18550	0
254	20240104	160800	376573710	18550	18550	18550	18550	0
255	20240104	160700	376573710	18550	18550	18550	18550	0
256	20240104	160600	376573710	18550	18550	18550	18550	0
257	20240104	160500	376573710	18550	18550	18550	18550	0
258	20240104	160400	376573710	18550	18550	18550	18550	0
259	20240104	160300	376573710	18550	18550	18550	18550	0
260	20240104	160200	376573710	18550	18550	18550	18550	0
261	20240104	160100	376573710	18550	18550	18550	18550	0
262	20240104	160000	376573710	18550	18550	18550	18550	0
263	20240104	155900	376573710	18550	18550	18550	18550	0
264	20240104	155800	376573710	18550	18550	18550	18550	0
265	20240104	155700	376573710	18550	18550	18550	18550	0
266	20240104	155600	376573710	18550	18550	18550	18550	0
267	20240104	155500	376573710	18550	18550	18550	18550	0
268	20240104	155400	376573710	18550	18550	18550	18550	0
269	20240104	155300	376573710	18550	18550	18550	18550	0
270	20240104	155200	376573710	18550	18550	18550	18550	0
271	20240104	155100	376573710	18550	18550	18550	18550	0
272	20240104	155000	376573710	18550	18550	18550	18550	695
273	20240104	154900	376573710	18550	18550	18550	18550	0
274	20240104	154800	376573710	18550	18550	18550	18550	0
275	20240104	154700	376573710	18550	18550	18550	18550	0
276	20240104	154600	376573710	18550	18550	18550	18550	0
277	20240104	154500	376573710	18550	18550	18550	18550	0
278	20240104	154400	376573710	18550	18550	18550	18550	0
279	20240104	154300	376573710	18550	18550	18550	18550	0
280	20240104	154200	376573710	18550	18550	18550	18550	0
281	20240104	154100	376573710	18550	18550	18550	18550	0
282	20240104	154000	376573710	18550	18550	18550	18550	0
283	20240104	153900	376573710	18550	18550	18550	18550	0
284	20240104	153800	376573710	18550	18550	18550	18550	0
285	20240104	153700	376573710	18550	18550	18550	18550	0
286	20240104	153600	376573710	18550	18550	18550	18550	0
287	20240104	153500	376573710	18550	18550	18550	18550	0
288	20240104	153400	376573710	18550	18550	18550	18550	0
289	20240104	153300	376573710	18550	18550	18550	18550	0
290	20240104	153200	376573710	18550	18550	18550	18550	0
291	20240104	153100	376573710	18550	18550	18550	18550	0
292	20240104	153000	376573710	18550	18550	18550	18550	695
293	20240104	152900	363681460	18590	18590	18590	18590	0
294	20240104	152800	363681460	18590	18590	18590	18590	0
295	20240104	152700	363681460	18590	18590	18590	18590	0
296	20240104	152600	363681460	18590	18590	18590	18590	0
297	20240104	152500	363681460	18590	18590	18590	18590	0
298	20240104	152400	363681460	18590	18590	18590	18590	0
299	20240104	152300	363681460	18590	18590	18590	18590	0
300	20240104	152200	363681460	18590	18590	18590	18590	0
301	20240104	152100	363681460	18590	18590	18590	18590	0
302	20240104	152000	363681460	18590	18590	18590	18590	0
303	20240104	151900	363681460	18590	18590	18590	18550	12
304	20240104	151800	363458780	18550	18550	18550	18550	166
305	20240104	151700	360379480	18550	18560	18560	18550	55
306	20240104	151600	359359220	18560	18560	18560	18560	62
307	20240104	151500	358208500	18560	18550	18560	18550	84
308	20240104	151400	356649810	18550	18550	18550	18550	72
309	20240104	151300	355314210	18550	18550	18590	18550	69
310	20240104	151200	354034050	18550	18560	18590	18550	94
311	20240104	151100	352290170	18560	18560	18580	18550	549
312	20240104	151000	342106000	18550	18550	18560	18550	64
313	20240104	150900	340918750	18550	18560	18560	18550	93
314	20240104	150800	339192800	18560	18550	18560	18550	74
315	20240104	150700	337819460	18550	18550	18560	18550	246
316	20240104	150600	333256140	18550	18570	18570	18550	586
317	20240104	150500	322380230	18570	18570	18570	18570	78
318	20240104	150400	320931770	18570	18560	18570	18560	79
319	20240104	150300	319465360	18560	18560	18560	18560	78
320	20240104	150200	318017680	18560	18570	18580	18560	1533
321	20240104	150100	289549490	18570	18560	18570	18560	58
322	20240104	150000	288472800	18560	18570	18570	18560	890
323	20240104	145900	271945870	18570	18580	18590	18570	99
324	20240104	145800	270106470	18580	18580	18580	18580	0
325	20240104	145700	270106470	18580	18580	18580	18580	83
326	20240104	145600	268564330	18590	18590	18590	18590	1
327	20240104	145500	268545740	18590	18590	18590	18590	200
328	20240104	145400	264827740	18600	18600	18600	18600	0
329	20240104	145300	264827740	18600	18600	18600	18600	76
330	20240104	145200	263414140	18600	18600	18600	18600	70
331	20240104	145100	262112140	18600	18600	18600	18600	68
332	20240104	145000	260847340	18600	18600	18600	18600	0
333	20240104	144900	260847340	18600	18600	18600	18600	30
334	20240104	144800	260289340	18600	18600	18600	18600	40
335	20240104	144700	259545340	18600	18610	18610	18600	302
336	20240104	144600	253927140	18600	18600	18600	18600	108
337	20240104	144500	251918340	18590	18590	18590	18590	1
338	20240104	144400	251899750	18600	18600	18600	18600	103
339	20240104	144300	249983950	18600	18600	18600	18600	1
340	20240104	144200	249965350	18600	18600	18600	18600	0
341	20240104	144100	249965350	18600	18600	18600	18600	0
342	20240104	144000	249965350	18600	18600	18600	18600	2
343	20240104	143900	249928150	18600	18600	18600	18600	0
344	20240104	143800	249928150	18600	18600	18600	18600	1
345	20240104	143700	249909550	18610	18610	18610	18610	1
346	20240104	143600	249890940	18600	18600	18600	18600	1
347	20240104	143500	249872340	18600	18600	18600	18600	20
348	20240104	143400	249500340	18610	18610	18610	18610	0
349	20240104	143300	249500340	18610	18610	18610	18610	0
350	20240104	143200	249500340	18610	18610	18610	18610	0
351	20240104	143100	249500340	18610	18620	18620	18610	173
352	20240104	143000	246280440	18610	18610	18610	18610	0
353	20240104	142900	246280440	18610	18610	18610	18610	6
354	20240104	142800	246168780	18610	18610	18610	18610	21
355	20240104	142700	245777970	18610	18610	18610	18610	1
356	20240104	142600	245759360	18610	18610	18610	18610	0
357	20240104	142500	245759360	18610	18610	18610	18610	0
358	20240104	142400	245759360	18610	18610	18610	18610	2
359	20240104	142300	245722140	18610	18610	18610	18610	3
360	20240104	142200	245666310	18610	18610	18610	18610	0
361	20240104	142100	245666310	18610	18610	18610	18610	3
362	20240104	142000	245610480	18610	18590	18610	18590	2
363	20240104	141900	245573280	18610	18610	18610	18610	0
364	20240104	141800	245573280	18610	18610	18610	18610	1
365	20240104	141700	245554670	18590	18600	18610	18590	3
366	20240104	141600	245498870	18590	18590	18590	18590	0
367	20240104	141500	245498870	18590	18590	18590	18590	1
368	20240104	141400	245480280	18600	18600	18600	18600	0
369	20240104	141300	245480280	18600	18600	18600	18600	100
370	20240104	141200	243620280	18610	18610	18610	18610	0
371	20240104	141100	243620280	18610	18610	18610	18610	0
372	20240104	141000	243620280	18610	18610	18610	18610	0
373	20240104	140900	243620280	18610	18610	18610	18610	0
374	20240104	140800	243620280	18610	18610	18610	18610	0
375	20240104	140700	243620280	18610	18610	18610	18610	0
376	20240104	140600	243620280	18610	18610	18610	18610	1
377	20240104	140500	243601670	18610	18610	18610	18610	0
378	20240104	140400	243601670	18610	18610	18610	18610	1
379	20240104	140300	243583060	18610	18610	18610	18610	3
380	20240104	140200	243527230	18610	18610	18610	18610	0
381	20240104	140100	243527230	18610	18610	18610	18610	0
382	20240104	140000	243527230	18610	18610	18610	18610	0
383	20240104	135900	243527230	18610	18610	18610	18610	80
384	20240104	135800	242038430	18600	18600	18600	18600	0
385	20240104	135700	242038430	18600	18600	18600	18600	1
386	20240104	135600	242019830	18600	18600	18600	18600	0
387	20240104	135500	242019830	18600	18600	18600	18600	2
388	20240104	135400	241982630	18600	18600	18600	18600	0
389	20240104	135300	241982630	18600	18600	18600	18600	0
390	20240104	135200	241982630	18600	18600	18600	18600	1
391	20240104	135100	241964030	18600	18600	18600	18600	0
392	20240104	135000	241964030	18600	18600	18600	18600	1
393	20240104	134900	241945430	18590	18590	18590	18590	0
394	20240104	134800	241945430	18590	18600	18600	18590	384
395	20240104	134700	234806410	18640	18640	18640	18640	0
396	20240104	134600	234806410	18640	18600	18640	18600	3
397	20240104	134500	234750570	18600	18600	18600	18600	0
398	20240104	134400	234750570	18600	18600	18600	18600	1
399	20240104	134300	234731970	18600	18600	18600	18600	1
400	20240104	134200	234713370	18590	18590	18590	18590	0
401	20240104	134100	234713370	18590	18590	18590	18590	1
402	20240104	134000	234694780	18640	18640	18640	18640	1
403	20240104	133900	234676140	18590	18590	18590	18590	1
404	20240104	133800	234657550	18640	18640	18640	18640	0
405	20240104	133700	234657550	18640	18640	18640	18640	0
406	20240104	133600	234657550	18640	18640	18640	18640	0
407	20240104	133500	234657550	18640	18640	18640	18640	0
408	20240104	133400	234657550	18640	18640	18640	18640	0
409	20240104	133300	234657550	18640	18640	18640	18640	0
410	20240104	133200	234657550	18640	18640	18640	18640	0
411	20240104	133100	234657550	18640	18640	18640	18640	0
412	20240104	133000	234657550	18640	18590	18640	18590	4
413	20240104	132900	234583140	18590	18590	18590	18590	1
414	20240104	132800	234564550	18590	18590	18590	18590	0
415	20240104	132700	234564550	18590	18590	18590	18590	1
416	20240104	132600	234545960	18590	18590	18590	18590	0
417	20240104	132500	234545960	18590	18590	18590	18590	1
418	20240104	132400	234527370	18590	18600	18610	18590	401
419	20240104	132300	227071740	18600	18610	18610	18600	327
420	20240104	132200	220988170	18640	18640	18640	18640	50
421	20240104	132100	220056170	18620	18620	18620	18620	1
422	20240104	132000	220037550	18620	18620	18620	18620	0
423	20240104	131900	220037550	18620	18620	18620	18620	1
424	20240104	131800	220018930	18620	18620	18620	18620	2
425	20240104	131700	219981690	18610	18610	18610	18610	0
426	20240104	131600	219981690	18610	18610	18610	18610	0
427	20240104	131500	219981690	18610	18610	18610	18610	0
428	20240104	131400	219981690	18610	18610	18610	18610	2
429	20240104	131300	219944470	18600	18600	18600	18600	1
430	20240104	131200	219925870	18600	18600	18600	18600	0
431	20240104	131100	219925870	18600	18600	18600	18600	0
432	20240104	131000	219925870	18600	18600	18600	18600	0
433	20240104	130900	219925870	18600	18600	18600	18600	0
434	20240104	130800	219925870	18600	18600	18600	18600	1
435	20240104	130700	219907270	18600	18600	18600	18600	100
436	20240104	130600	218047270	18640	18640	18640	18640	0
437	20240104	130500	218047270	18640	18640	18640	18640	0
438	20240104	130400	218047270	18640	18640	18640	18640	0
439	20240104	130300	218047270	18640	18630	18640	18630	5
440	20240104	130200	217954080	18640	18640	18640	18640	0
441	20240104	130100	217954080	18640	18640	18640	18640	0
442	20240104	130000	217954080	18640	18640	18640	18640	0
443	20240104	125900	217954080	18640	18620	18640	18620	10
444	20240104	125800	217767700	18640	18640	18640	18640	0
445	20240104	125700	217767700	18640	18640	18640	18640	1
446	20240104	125600	217749060	18630	18630	18630	18630	84
447	20240104	125500	216184140	18600	18600	18600	18600	0
448	20240104	125400	216184140	18600	18600	18600	18600	1
449	20240104	125300	216165540	18600	18600	18600	18600	0
450	20240104	125200	216165540	18600	18600	18600	18600	1
451	20240104	125100	216146940	18590	18590	18590	18590	0
452	20240104	125000	216146940	18590	18590	18590	18590	0
453	20240104	124900	216146940	18590	18590	18590	18590	0
454	20240104	124800	216146940	18590	18590	18590	18590	0
455	20240104	124700	216146940	18590	18590	18590	18590	1
456	20240104	124600	216128350	18590	18590	18590	18590	0
457	20240104	124500	216128350	18590	18590	18590	18590	10
458	20240104	124400	215942450	18590	18590	18590	18590	0
459	20240104	124300	215942450	18590	18590	18590	18590	0
460	20240104	124200	215942450	18590	18590	18590	18590	0
461	20240104	124100	215942450	18590	18590	18590	18590	1
462	20240104	124000	215923860	18590	18590	18590	18590	0
463	20240104	123900	215923860	18590	18590	18590	18590	2
464	20240104	123800	215886680	18590	18590	18590	18590	0
465	20240104	123700	215886680	18590	18590	18590	18590	0
466	20240104	123600	215886680	18590	18590	18590	18590	3
467	20240104	123500	215830910	18590	18590	18590	18590	0
468	20240104	123400	215830910	18590	18590	18590	18590	2
469	20240104	123300	215793730	18590	18590	18590	18590	1
470	20240104	123200	215775140	18630	18630	18630	18630	0
471	20240104	123100	215775140	18630	18630	18630	18630	0
472	20240104	123000	215775140	18630	18630	18630	18630	0
473	20240104	122900	215775140	18630	18630	18630	18630	20
474	20240104	122800	215402540	18590	18580	18590	18580	2
475	20240104	122700	215365370	18630	18630	18630	18630	0
476	20240104	122600	215365370	18630	18630	18630	18630	0
477	20240104	122500	215365370	18630	18630	18630	18630	0
478	20240104	122400	215365370	18630	18630	18630	18630	0
479	20240104	122300	215365370	18630	18630	18630	18630	0
480	20240104	122200	215365370	18630	18630	18630	18630	0
481	20240104	122100	215365370	18630	18630	18630	18630	1
482	20240104	122000	215346740	18570	18570	18570	18570	61
483	20240104	121900	214213970	18580	18590	18590	18580	170
484	20240104	121800	211055360	18580	18580	18580	18580	0
485	20240104	121700	211055360	18580	18580	18580	18580	1
486	20240104	121600	211036780	18580	18580	18580	18580	0
487	20240104	121500	211036780	18580	18580	18580	18580	2
488	20240104	121400	210999620	18580	18580	18580	18580	0
489	20240104	121300	210999620	18580	18580	18580	18580	0
490	20240104	121200	210999620	18580	18580	18580	18580	20
491	20240104	121100	210628020	18630	18580	18630	18580	3
492	20240104	121000	210572230	18580	18580	18580	18580	2
493	20240104	120900	210535070	18580	18590	18590	18580	165
494	20240104	120800	207468940	18590	18590	18590	18590	2
495	20240104	120700	207431760	18590	18590	18590	18590	1
496	20240104	120600	207413170	18590	18590	18590	18590	1
497	20240104	120500	207394580	18630	18630	18630	18630	0
498	20240104	120400	207394580	18630	18630	18630	18630	0
499	20240104	120300	207394580	18630	18630	18630	18630	0
500	20240104	120200	207394580	18630	18630	18630	18630	0
501	20240104	120100	207394580	18630	18630	18630	18630	0
502	20240104	120000	207394580	18630	18630	18630	18630	1
503	20240104	115900	207375950	18580	18580	18580	18580	1
504	20240104	115800	207357370	18640	18640	18640	18640	0
505	20240104	115700	207357370	18640	18580	18640	18580	3
506	20240104	115600	207301570	18580	18580	18580	18580	0
507	20240104	115500	207301570	18580	18580	18580	18580	11
508	20240104	115400	207097190	18570	18570	18570	18570	1
509	20240104	115300	207078620	18640	18640	18640	18640	0
510	20240104	115200	207078620	18640	18640	18640	18640	0
511	20240104	115100	207078620	18640	18640	18640	18640	1
512	20240104	115000	207059980	18640	18600	18640	18580	1001
513	20240104	114900	188459420	18600	18600	18600	18600	291
514	20240104	114800	183046820	18600	18600	18600	18600	0
515	20240104	114700	183046820	18600	18600	18600	18600	0
516	20240104	114600	183046820	18600	18600	18600	18600	0
517	20240104	114500	183046820	18600	18610	18610	18600	71
518	20240104	114400	181726020	18600	18610	18610	18590	1801
519	20240104	114300	148236320	18650	18650	18650	18650	2
520	20240104	114200	148199020	18610	18610	18610	18610	0
521	20240104	114100	148199020	18610	18620	18620	18610	189
522	20240104	114000	144680790	18650	18650	18650	18650	0
523	20240104	113900	144680790	18650	18650	18650	18650	0
524	20240104	113800	144680790	18650	18650	18650	18650	0
525	20240104	113700	144680790	18650	18650	18650	18650	0
526	20240104	113600	144680790	18650	18650	18650	18650	0
527	20240104	113500	144680790	18650	18650	18650	18650	0
528	20240104	113400	144680790	18650	18650	18650	18650	1
529	20240104	113300	144662140	18610	18610	18610	18610	0
530	20240104	113200	144662140	18610	18610	18610	18610	90
531	20240104	113100	142987240	18610	18610	18610	18600	96
532	20240104	113000	141201000	18610	18630	18630	18610	446
533	20240104	112900	132898320	18640	18640	18640	18640	101
534	20240104	112800	131015680	18650	18650	18650	18650	12
535	20240104	112700	130791880	18650	18660	18660	18650	170
536	20240104	112600	127621210	18670	18690	18690	18670	6
537	20240104	112500	127509170	18690	18690	18690	18690	0
538	20240104	112400	127509170	18690	18690	18690	18690	0
539	20240104	112300	127509170	18690	18690	18690	18690	2
540	20240104	112200	127471790	18690	18690	18690	18690	0
541	20240104	112100	127471790	18690	18690	18690	18690	0
542	20240104	112000	127471790	18690	18690	18690	18690	0
543	20240104	111900	127471790	18690	18690	18690	18690	0
544	20240104	111800	127471790	18690	18690	18690	18690	16
545	20240104	111700	127172750	18690	18690	18690	18690	1
546	20240104	111600	127154060	18690	18690	18690	18690	0
547	20240104	111500	127154060	18690	18690	18690	18690	20
548	20240104	111400	126780260	18690	18690	18690	18690	0
549	20240104	111300	126780260	18690	18690	18690	18690	0
550	20240104	111200	126780260	18690	18690	18690	18690	5
551	20240104	111100	126686810	18690	18690	18690	18690	0
552	20240104	111000	126686810	18690	18690	18690	18690	0
553	20240104	110900	126686810	18690	18690	18690	18690	1
554	20240104	110800	126668120	18690	18690	18690	18690	0
555	20240104	110700	126668120	18690	18690	18690	18690	0
556	20240104	110600	126668120	18690	18690	18690	18690	2
557	20240104	110500	126630740	18690	18690	18690	18690	5
558	20240104	110400	126537290	18690	18690	18690	18690	0
559	20240104	110300	126537290	18690	18660	18690	18660	12
560	20240104	110200	126313300	18660	18660	18660	18660	0
561	20240104	110100	126313300	18660	18660	18660	18660	0
562	20240104	110000	126313300	18660	18660	18660	18660	1
563	20240104	105900	126294640	18650	18650	18650	18650	309
564	20240104	105800	120531790	18650	18650	18650	18650	11
565	20240104	105700	120326640	18650	18650	18650	18650	89
566	20240104	105600	118666790	18660	18660	18660	18660	0
567	20240104	105500	118666790	18660	18660	18660	18660	225
568	20240104	105400	114468290	18660	18660	18660	18660	5
569	20240104	105300	114374990	18660	18660	18660	18660	50
570	20240104	105200	113441990	18660	18690	18690	18660	28
571	20240104	105100	112919480	18670	18670	18670	18670	71
572	20240104	105000	111593910	18680	18680	18680	18680	0
573	20240104	104900	111593910	18680	18680	18680	18680	36
574	20240104	104800	110921430	18680	18680	18680	18680	100
575	20240104	104700	109053430	18690	18690	18690	18690	77
576	20240104	104600	107614300	18690	18690	18690	18690	0
577	20240104	104500	107614300	18690	18690	18690	18690	0
578	20240104	104400	107614300	18690	18690	18690	18690	1
579	20240104	104300	107595610	18710	18710	18710	18710	1
580	20240104	104200	107576900	18700	18700	18700	18700	0
581	20240104	104100	107576900	18700	18700	18700	18700	200
582	20240104	104000	103836900	18710	18710	18710	18710	270
583	20240104	103900	98785200	18730	18730	18730	18730	0
584	20240104	103800	98785200	18730	18730	18730	18730	0
585	20240104	103700	98785200	18730	18730	18730	18730	0
586	20240104	103600	98785200	18730	18730	18730	18730	0
587	20240104	103500	98785200	18730	18730	18730	18730	0
588	20240104	103400	98785200	18730	18730	18730	18710	104
589	20240104	103300	96839160	18760	18760	18760	18760	15
590	20240104	103200	96557760	18760	18760	18760	18760	6
591	20240104	103100	96445200	18750	18750	18750	18750	0
592	20240104	103000	96445200	18750	18750	18750	18750	0
593	20240104	102900	96445200	18750	18750	18750	18750	0
594	20240104	102800	96445200	18750	18750	18750	18750	0
595	20240104	102700	96445200	18750	18750	18750	18750	0
596	20240104	102600	96445200	18750	18750	18750	18750	0
597	20240104	102500	96445200	18750	18750	18750	18750	2
598	20240104	102400	96407700	18750	18750	18750	18750	8
599	20240104	102300	96257700	18710	18710	18710	18710	0
600	20240104	102200	96257700	18710	18710	18710	18710	0
601	20240104	102100	96257700	18710	18710	18710	18710	0
602	20240104	102000	96257700	18710	18710	18710	18710	0
603	20240104	101900	96257700	18710	18710	18710	18710	0
604	20240104	101800	96257700	18710	18710	18710	18710	200
605	20240104	101700	92515700	18790	18790	18790	18790	1
606	20240104	101600	92496910	18800	18800	18800	18800	0
607	20240104	101500	92496910	18800	18800	18800	18800	0
608	20240104	101400	92496910	18800	18720	18800	18720	1012
609	20240104	101300	73500430	18700	18700	18700	18700	0
610	20240104	101200	73500430	18700	18700	18700	18700	5
611	20240104	101100	73406930	18760	18760	18760	18760	0
612	20240104	101000	73406930	18760	18760	18760	18760	1
613	20240104	100900	73388170	18690	18690	18690	18690	5
614	20240104	100800	73294720	18760	18760	18760	18760	1
615	20240104	100700	73275960	18760	18760	18760	18760	0
616	20240104	100600	73275960	18760	18760	18760	18760	0
617	20240104	100500	73275960	18760	18760	18760	18760	0
618	20240104	100400	73275960	18760	18760	18760	18760	0
619	20240104	100300	73275960	18760	18760	18760	18760	0
620	20240104	100200	73275960	18760	18760	18760	18760	0
621	20240104	100100	73275960	18760	18760	18760	18760	0
622	20240104	100000	73275960	18760	18760	18760	18760	1
623	20240104	095900	73257200	18760	18760	18760	18760	0
624	20240104	095800	73257200	18760	18760	18760	18760	0
625	20240104	095700	73257200	18760	18760	18760	18760	20
626	20240104	095600	72882000	18760	18760	18760	18760	0
627	20240104	095500	72882000	18760	18760	18760	18760	0
628	20240104	095400	72882000	18760	18760	18760	18760	0
629	20240104	095300	72882000	18760	18760	18760	18760	0
630	20240104	095200	72882000	18760	18760	18760	18760	0
631	20240104	095100	72882000	18760	18760	18760	18760	1
632	20240104	095000	72863240	18760	18760	18760	18760	0
633	20240104	094900	72863240	18760	18760	18760	18760	0
634	20240104	094800	72863240	18760	18760	18760	18760	2
635	20240104	094700	72825720	18760	18760	18760	18760	0
636	20240104	094600	72825720	18760	18760	18760	18760	0
637	20240104	094500	72825720	18760	18760	18760	18760	448
638	20240104	094400	64421240	18760	18760	18760	18760	2
639	20240104	094300	64383720	18760	18760	18760	18760	1
640	20240104	094200	64364960	18760	18760	18760	18750	550
641	20240104	094100	54047230	18760	18760	18760	18760	0
642	20240104	094000	54047230	18760	18760	18760	18760	9
643	20240104	093900	53878390	18760	18760	18760	18760	0
644	20240104	093800	53878390	18760	18760	18760	18760	0
645	20240104	093700	53878390	18760	18760	18760	18760	0
646	20240104	093600	53878390	18760	18760	18760	18760	0
647	20240104	093500	53878390	18760	18760	18760	18760	0
648	20240104	093400	53878390	18760	18760	18760	18760	2
649	20240104	093300	53840870	18770	18770	18770	18770	1
650	20240104	093200	53822100	18700	18700	18700	18700	241
651	20240104	093100	49315400	18770	18770	18770	18770	54
652	20240104	093000	48301820	18780	18780	18780	18780	0
653	20240104	092900	48301820	18780	18780	18780	18780	0
654	20240104	092800	48301820	18780	18780	18780	18780	0
655	20240104	092700	48301820	18780	18770	18780	18770	300
656	20240104	092600	42667870	18780	18780	18780	18780	1
657	20240104	092500	42649090	18770	18700	18770	18700	400
658	20240104	092400	35164470	18800	18780	18800	18750	252
659	20240104	092300	30433600	18780	18650	18790	18650	565
660	20240104	092200	19880220	18610	18610	18610	18610	0
661	20240104	092100	19880220	18610	18620	18620	18610	100
662	20240104	092000	18019130	18620	18620	18620	18620	5
663	20240104	091900	17926030	18650	18650	18650	18650	1
664	20240104	091800	17907380	18620	18620	18620	18620	0
665	20240104	091700	17907380	18620	18660	18660	18620	2
666	20240104	091600	17870100	18660	18660	18660	18660	0
667	20240104	091500	17870100	18660	18660	18660	18660	0
668	20240104	091400	17870100	18660	18660	18660	18660	0
669	20240104	091300	17870100	18660	18660	18660	18660	0
670	20240104	091200	17870100	18660	18660	18660	18660	1
671	20240104	091100	17851440	18600	18600	18600	18600	0
672	20240104	091000	17851440	18600	18600	18600	18590	62
673	20240104	090900	16698490	18600	18670	18670	18600	174
674	20240104	090800	13462020	18600	18620	18620	18600	450
675	20240104	090700	5091280	18610	18610	18610	18610	0
676	20240104	090600	5091280	18610	18610	18610	18610	0
677	20240104	090500	5091280	18610	18610	18610	18610	0
678	20240104	090400	5091280	18610	18610	18610	18610	0
679	20240104	090300	5091280	18610	18610	18610	18610	25
680	20240104	090200	4626030	18610	18610	18610	18610	56
681	20240104	090100	3583870	18610	18680	18680	18610	140
682	20240104	090000	971360	18680	18680	18680	18680	52