KissMeData/126720/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	202000	287919080	18560	18560	18560	18560	361
3	20240109	201900	287919080	18560	18560	18560	18560	0
4	20240109	201800	287919080	18560	18560	18560	18560	0
5	20240109	201700	287919080	18560	18560	18560	18560	0
6	20240109	201600	287919080	18560	18560	18560	18560	0
7	20240109	201500	287919080	18560	18560	18560	18560	0
8	20240109	201400	287919080	18560	18560	18560	18560	0
9	20240109	201300	287919080	18560	18560	18560	18560	0
10	20240109	201200	287919080	18560	18560	18560	18560	0
11	20240109	201100	287919080	18560	18560	18560	18560	0
12	20240109	201000	287919080	18560	18560	18560	18560	0
13	20240109	200900	287919080	18560	18560	18560	18560	0
14	20240109	200800	287919080	18560	18560	18560	18560	0
15	20240109	200700	287919080	18560	18560	18560	18560	0
16	20240109	200600	287919080	18560	18560	18560	18560	0
17	20240109	200500	287919080	18560	18560	18560	18560	0
18	20240109	200400	287919080	18560	18560	18560	18560	0
19	20240109	200300	287919080	18560	18560	18560	18560	0
20	20240109	200200	287919080	18560	18560	18560	18560	0
21	20240109	200100	287919080	18560	18560	18560	18560	0
22	20240109	200000	287919080	18560	18560	18560	18560	0
23	20240109	195900	287919080	18560	18560	18560	18560	0
24	20240109	195800	287919080	18560	18560	18560	18560	0
25	20240109	195700	287919080	18560	18560	18560	18560	0
26	20240109	195600	287919080	18560	18560	18560	18560	0
27	20240109	195500	287919080	18560	18560	18560	18560	0
28	20240109	195400	287919080	18560	18560	18560	18560	0
29	20240109	195300	287919080	18560	18560	18560	18560	0
30	20240109	195200	287919080	18560	18560	18560	18560	0
31	20240109	195100	287919080	18560	18560	18560	18560	0
32	20240109	195000	287919080	18560	18560	18560	18560	361
33	20240109	194900	287919080	18560	18560	18560	18560	0
34	20240109	194800	287919080	18560	18560	18560	18560	0
35	20240109	194700	287919080	18560	18560	18560	18560	0
36	20240109	194600	287919080	18560	18560	18560	18560	0
37	20240109	194500	287919080	18560	18560	18560	18560	0
38	20240109	194400	287919080	18560	18560	18560	18560	0
39	20240109	194300	287919080	18560	18560	18560	18560	0
40	20240109	194200	287919080	18560	18560	18560	18560	0
41	20240109	194100	287919080	18560	18560	18560	18560	0
42	20240109	194000	287919080	18560	18560	18560	18560	0
43	20240109	193900	287919080	18560	18560	18560	18560	0
44	20240109	193800	287919080	18560	18560	18560	18560	0
45	20240109	193700	287919080	18560	18560	18560	18560	0
46	20240109	193600	287919080	18560	18560	18560	18560	0
47	20240109	193500	287919080	18560	18560	18560	18560	0
48	20240109	193400	287919080	18560	18560	18560	18560	0
49	20240109	193300	287919080	18560	18560	18560	18560	0
50	20240109	193200	287919080	18560	18560	18560	18560	0
51	20240109	193100	287919080	18560	18560	18560	18560	0
52	20240109	193000	287919080	18560	18560	18560	18560	0
53	20240109	192900	287919080	18560	18560	18560	18560	0
54	20240109	192800	287919080	18560	18560	18560	18560	0
55	20240109	192700	287919080	18560	18560	18560	18560	0
56	20240109	192600	287919080	18560	18560	18560	18560	0
57	20240109	192500	287919080	18560	18560	18560	18560	0
58	20240109	192400	287919080	18560	18560	18560	18560	0
59	20240109	192300	287919080	18560	18560	18560	18560	0
60	20240109	192200	287919080	18560	18560	18560	18560	0
61	20240109	192100	287919080	18560	18560	18560	18560	0
62	20240109	192000	287919080	18560	18560	18560	18560	361
63	20240109	191900	287919080	18560	18560	18560	18560	0
64	20240109	191800	287919080	18560	18560	18560	18560	0
65	20240109	191700	287919080	18560	18560	18560	18560	0
66	20240109	191600	287919080	18560	18560	18560	18560	0
67	20240109	191500	287919080	18560	18560	18560	18560	0
68	20240109	191400	287919080	18560	18560	18560	18560	0
69	20240109	191300	287919080	18560	18560	18560	18560	0
70	20240109	191200	287919080	18560	18560	18560	18560	0
71	20240109	191100	287919080	18560	18560	18560	18560	0
72	20240109	191000	287919080	18560	18560	18560	18560	0
73	20240109	190900	287919080	18560	18560	18560	18560	0
74	20240109	190800	287919080	18560	18560	18560	18560	0
75	20240109	190700	287919080	18560	18560	18560	18560	0
76	20240109	190600	287919080	18560	18560	18560	18560	0
77	20240109	190500	287919080	18560	18560	18560	18560	0
78	20240109	190400	287919080	18560	18560	18560	18560	0
79	20240109	190300	287919080	18560	18560	18560	18560	0
80	20240109	190200	287919080	18560	18560	18560	18560	0
81	20240109	190100	287919080	18560	18560	18560	18560	0
82	20240109	190000	287919080	18560	18560	18560	18560	0
83	20240109	185900	287919080	18560	18560	18560	18560	0
84	20240109	185800	287919080	18560	18560	18560	18560	0
85	20240109	185700	287919080	18560	18560	18560	18560	0
86	20240109	185600	287919080	18560	18560	18560	18560	0
87	20240109	185500	287919080	18560	18560	18560	18560	0
88	20240109	185400	287919080	18560	18560	18560	18560	0
89	20240109	185300	287919080	18560	18560	18560	18560	0
90	20240109	185200	287919080	18560	18560	18560	18560	0
91	20240109	185100	287919080	18560	18560	18560	18560	0
92	20240109	185000	287919080	18560	18560	18560	18560	361
93	20240109	184900	287919080	18560	18560	18560	18560	0
94	20240109	184800	287919080	18560	18560	18560	18560	0
95	20240109	184700	287919080	18560	18560	18560	18560	0
96	20240109	184600	287919080	18560	18560	18560	18560	0
97	20240109	184500	287919080	18560	18560	18560	18560	0
98	20240109	184400	287919080	18560	18560	18560	18560	0
99	20240109	184300	287919080	18560	18560	18560	18560	0
100	20240109	184200	287919080	18560	18560	18560	18560	0
101	20240109	184100	287919080	18560	18560	18560	18560	0
102	20240109	184000	287919080	18560	18560	18560	18560	0
103	20240109	183900	287919080	18560	18560	18560	18560	0
104	20240109	183800	287919080	18560	18560	18560	18560	0
105	20240109	183700	287919080	18560	18560	18560	18560	0
106	20240109	183600	287919080	18560	18560	18560	18560	0
107	20240109	183500	287919080	18560	18560	18560	18560	0
108	20240109	183400	287919080	18560	18560	18560	18560	0
109	20240109	183300	287919080	18560	18560	18560	18560	0
110	20240109	183200	287919080	18560	18560	18560	18560	0
111	20240109	183100	287919080	18560	18560	18560	18560	0
112	20240109	183000	287919080	18560	18560	18560	18560	0
113	20240109	182900	287919080	18560	18560	18560	18560	0
114	20240109	182800	287919080	18560	18560	18560	18560	0
115	20240109	182700	287919080	18560	18560	18560	18560	0
116	20240109	182600	287919080	18560	18560	18560	18560	0
117	20240109	182500	287919080	18560	18560	18560	18560	0
118	20240109	182400	287919080	18560	18560	18560	18560	0
119	20240109	182300	287919080	18560	18560	18560	18560	0
120	20240109	182200	287919080	18560	18560	18560	18560	0
121	20240109	182100	287919080	18560	18560	18560	18560	0
122	20240109	182000	287919080	18560	18560	18560	18560	361
123	20240109	181900	287919080	18560	18560	18560	18560	0
124	20240109	181800	287919080	18560	18560	18560	18560	0
125	20240109	181700	287919080	18560	18560	18560	18560	0
126	20240109	181600	287919080	18560	18560	18560	18560	0
127	20240109	181500	287919080	18560	18560	18560	18560	0
128	20240109	181400	287919080	18560	18560	18560	18560	0
129	20240109	181300	287919080	18560	18560	18560	18560	0
130	20240109	181200	287919080	18560	18560	18560	18560	0
131	20240109	181100	287919080	18560	18560	18560	18560	0
132	20240109	181000	287919080	18560	18560	18560	18560	0
133	20240109	180900	287919080	18560	18560	18560	18560	0
134	20240109	180800	287919080	18560	18560	18560	18560	0
135	20240109	180700	287919080	18560	18560	18560	18560	0
136	20240109	180600	287919080	18560	18560	18560	18560	0
137	20240109	180500	287919080	18560	18560	18560	18560	0
138	20240109	180400	287919080	18560	18560	18560	18560	0
139	20240109	180300	287919080	18560	18560	18560	18560	0
140	20240109	180200	287919080	18560	18560	18560	18560	0
141	20240109	180100	287919080	18560	18560	18560	18560	0
142	20240109	180000	287919080	18560	18560	18560	18560	0
143	20240109	175900	287919080	18560	18560	18560	18560	0
144	20240109	175800	287919080	18560	18560	18560	18560	0
145	20240109	175700	287919080	18560	18560	18560	18560	0
146	20240109	175600	287919080	18560	18560	18560	18560	0
147	20240109	175500	287919080	18560	18560	18560	18560	0
148	20240109	175400	287919080	18560	18560	18560	18560	0
149	20240109	175300	287919080	18560	18560	18560	18560	0
150	20240109	175200	287919080	18560	18560	18560	18560	0
151	20240109	175100	287919080	18560	18560	18560	18560	0
152	20240109	175000	287919080	18560	18560	18560	18560	361
153	20240109	174900	287919080	18560	18560	18560	18560	0
154	20240109	174800	287919080	18560	18560	18560	18560	0
155	20240109	174700	287919080	18560	18560	18560	18560	0
156	20240109	174600	287919080	18560	18560	18560	18560	0
157	20240109	174500	287919080	18560	18560	18560	18560	0
158	20240109	174400	287919080	18560	18560	18560	18560	0
159	20240109	174300	287919080	18560	18560	18560	18560	0
160	20240109	174200	287919080	18560	18560	18560	18560	0
161	20240109	174100	287919080	18560	18560	18560	18560	0
162	20240109	174000	287919080	18560	18560	18560	18560	0
163	20240109	173900	287919080	18560	18560	18560	18560	0
164	20240109	173800	287919080	18560	18560	18560	18560	0
165	20240109	173700	287919080	18560	18560	18560	18560	0
166	20240109	173600	287919080	18560	18560	18560	18560	0
167	20240109	173500	287919080	18560	18560	18560	18560	0
168	20240109	173400	287919080	18560	18560	18560	18560	0
169	20240109	173300	287919080	18560	18560	18560	18560	0
170	20240109	173200	287919080	18560	18560	18560	18560	0
171	20240109	173100	287919080	18560	18560	18560	18560	0
172	20240109	173000	287919080	18560	18560	18560	18560	0
173	20240109	172900	287919080	18560	18560	18560	18560	0
174	20240109	172800	287919080	18560	18560	18560	18560	0
175	20240109	172700	287919080	18560	18560	18560	18560	0
176	20240109	172600	287919080	18560	18560	18560	18560	0
177	20240109	172500	287919080	18560	18560	18560	18560	0
178	20240109	172400	287919080	18560	18560	18560	18560	0
179	20240109	172300	287919080	18560	18560	18560	18560	0
180	20240109	172200	287919080	18560	18560	18560	18560	0
181	20240109	172100	287919080	18560	18560	18560	18560	0
182	20240109	172000	287919080	18560	18560	18560	18560	361
183	20240109	171900	287919080	18560	18560	18560	18560	0
184	20240109	171800	287919080	18560	18560	18560	18560	0
185	20240109	171700	287919080	18560	18560	18560	18560	0
186	20240109	171600	287919080	18560	18560	18560	18560	0
187	20240109	171500	287919080	18560	18560	18560	18560	0
188	20240109	171400	287919080	18560	18560	18560	18560	0
189	20240109	171300	287919080	18560	18560	18560	18560	0
190	20240109	171200	287919080	18560	18560	18560	18560	0
191	20240109	171100	287919080	18560	18560	18560	18560	0
192	20240109	171000	287919080	18560	18560	18560	18560	0
193	20240109	170900	287919080	18560	18560	18560	18560	0
194	20240109	170800	287919080	18560	18560	18560	18560	0
195	20240109	170700	287919080	18560	18560	18560	18560	0
196	20240109	170600	287919080	18560	18560	18560	18560	0
197	20240109	170500	287919080	18560	18560	18560	18560	0
198	20240109	170400	287919080	18560	18560	18560	18560	0
199	20240109	170300	287919080	18560	18560	18560	18560	0
200	20240109	170200	287919080	18560	18560	18560	18560	0
201	20240109	170100	287919080	18560	18560	18560	18560	0
202	20240109	170000	287919080	18560	18560	18560	18560	0
203	20240109	165900	287919080	18560	18560	18560	18560	0
204	20240109	165800	287919080	18560	18560	18560	18560	0
205	20240109	165700	287919080	18560	18560	18560	18560	0
206	20240109	165600	287919080	18560	18560	18560	18560	0
207	20240109	165500	287919080	18560	18560	18560	18560	0
208	20240109	165400	287919080	18560	18560	18560	18560	0
209	20240109	165300	287919080	18560	18560	18560	18560	0
210	20240109	165200	287919080	18560	18560	18560	18560	0
211	20240109	165100	287919080	18560	18560	18560	18560	0
212	20240109	165000	287919080	18560	18560	18560	18560	361
213	20240109	164900	287919080	18560	18560	18560	18560	0
214	20240109	164800	287919080	18560	18560	18560	18560	0
215	20240109	164700	287919080	18560	18560	18560	18560	0
216	20240109	164600	287919080	18560	18560	18560	18560	0
217	20240109	164500	287919080	18560	18560	18560	18560	0
218	20240109	164400	287919080	18560	18560	18560	18560	0
219	20240109	164300	287919080	18560	18560	18560	18560	0
220	20240109	164200	287919080	18560	18560	18560	18560	0
221	20240109	164100	287919080	18560	18560	18560	18560	0
222	20240109	164000	287919080	18560	18560	18560	18560	0
223	20240109	163900	287919080	18560	18560	18560	18560	0
224	20240109	163800	287919080	18560	18560	18560	18560	0
225	20240109	163700	287919080	18560	18560	18560	18560	0
226	20240109	163600	287919080	18560	18560	18560	18560	0
227	20240109	163500	287919080	18560	18560	18560	18560	0
228	20240109	163400	287919080	18560	18560	18560	18560	0
229	20240109	163300	287919080	18560	18560	18560	18560	0
230	20240109	163200	287919080	18560	18560	18560	18560	0
231	20240109	163100	287919080	18560	18560	18560	18560	0
232	20240109	163000	287919080	18560	18560	18560	18560	0
233	20240109	162900	287919080	18560	18560	18560	18560	0
234	20240109	162800	287919080	18560	18560	18560	18560	0
235	20240109	162700	287919080	18560	18560	18560	18560	0
236	20240109	162600	287919080	18560	18560	18560	18560	0
237	20240109	162500	287919080	18560	18560	18560	18560	0
238	20240109	162400	287919080	18560	18560	18560	18560	0
239	20240109	162300	287919080	18560	18560	18560	18560	0
240	20240109	162200	287919080	18560	18560	18560	18560	0
241	20240109	162100	287919080	18560	18560	18560	18560	0
242	20240109	162000	287919080	18560	18560	18560	18560	361
243	20240109	161900	287919080	18560	18560	18560	18560	0
244	20240109	161800	287919080	18560	18560	18560	18560	0
245	20240109	161700	287919080	18560	18560	18560	18560	0
246	20240109	161600	287919080	18560	18560	18560	18560	0
247	20240109	161500	287919080	18560	18560	18560	18560	0
248	20240109	161400	287919080	18560	18560	18560	18560	0
249	20240109	161300	287919080	18560	18560	18560	18560	0
250	20240109	161200	287919080	18560	18560	18560	18560	0
251	20240109	161100	287919080	18560	18560	18560	18560	0
252	20240109	161000	287919080	18560	18560	18560	18560	0
253	20240109	160900	287919080	18560	18560	18560	18560	0
254	20240109	160800	287919080	18560	18560	18560	18560	0
255	20240109	160700	287919080	18560	18560	18560	18560	0
256	20240109	160600	287919080	18560	18560	18560	18560	0
257	20240109	160500	287919080	18560	18560	18560	18560	0
258	20240109	160400	287919080	18560	18560	18560	18560	0
259	20240109	160300	287919080	18560	18560	18560	18560	0
260	20240109	160200	287919080	18560	18560	18560	18560	0
261	20240109	160100	287919080	18560	18560	18560	18560	0
262	20240109	160000	287919080	18560	18560	18560	18560	0
263	20240109	155900	287919080	18560	18560	18560	18560	0
264	20240109	155800	287919080	18560	18560	18560	18560	0
265	20240109	155700	287919080	18560	18560	18560	18560	0
266	20240109	155600	287919080	18560	18560	18560	18560	0
267	20240109	155500	287919080	18560	18560	18560	18560	0
268	20240109	155400	287919080	18560	18560	18560	18560	0
269	20240109	155300	287919080	18560	18560	18560	18560	0
270	20240109	155200	287919080	18560	18560	18560	18560	0
271	20240109	155100	287919080	18560	18560	18560	18560	0
272	20240109	155000	287919080	18560	18560	18560	18560	361
273	20240109	154900	287919080	18560	18560	18560	18560	0
274	20240109	154800	287919080	18560	18560	18560	18560	0
275	20240109	154700	287919080	18560	18560	18560	18560	0
276	20240109	154600	287919080	18560	18560	18560	18560	0
277	20240109	154500	287919080	18560	18560	18560	18560	0
278	20240109	154400	287919080	18560	18560	18560	18560	0
279	20240109	154300	287919080	18560	18560	18560	18560	0
280	20240109	154200	287919080	18560	18560	18560	18560	0
281	20240109	154100	287919080	18560	18560	18560	18560	0
282	20240109	154000	287919080	18560	18560	18560	18560	0
283	20240109	153900	287919080	18560	18560	18560	18560	0
284	20240109	153800	287919080	18560	18560	18560	18560	0
285	20240109	153700	287919080	18560	18560	18560	18560	0
286	20240109	153600	287919080	18560	18560	18560	18560	0
287	20240109	153500	287919080	18560	18560	18560	18560	0
288	20240109	153400	287919080	18560	18560	18560	18560	0
289	20240109	153300	287919080	18560	18560	18560	18560	0
290	20240109	153200	287919080	18560	18560	18560	18560	0
291	20240109	153100	287919080	18560	18560	18560	18560	0
292	20240109	153000	287919080	18560	18560	18560	18560	361
293	20240109	152900	281218920	18560	18560	18560	18560	0
294	20240109	152800	281218920	18560	18560	18560	18560	0
295	20240109	152700	281218920	18560	18560	18560	18560	0
296	20240109	152600	281218920	18560	18560	18560	18560	0
297	20240109	152500	281218920	18560	18560	18560	18560	0
298	20240109	152400	281218920	18560	18560	18560	18560	0
299	20240109	152300	281218920	18560	18560	18560	18560	0
300	20240109	152200	281218920	18560	18560	18560	18560	0
301	20240109	152100	281218920	18560	18560	18560	18560	0
302	20240109	152000	281218920	18560	18560	18560	18560	0
303	20240109	151900	281218920	18560	18560	18560	18560	0
304	20240109	151800	281218920	18560	18560	18560	18560	49
305	20240109	151700	280309480	18560	18580	18580	18560	28
306	20240109	151600	279789760	18560	18560	18580	18560	37
307	20240109	151500	279103020	18560	18570	18580	18560	57
308	20240109	151400	278045070	18560	18560	18580	18560	54
309	20240109	151300	277042760	18580	18560	18580	18560	58
310	20240109	151200	275966260	18560	18560	18580	18560	73
311	20240109	151100	274611360	18580	18560	18580	18560	63
312	20240109	151000	273442020	18580	18560	18580	18560	56
313	20240109	150900	272402620	18560	18560	18580	18560	59
314	20240109	150800	271307520	18560	18560	18580	18560	52
315	20240109	150700	270342380	18560	18560	18580	18560	26
316	20240109	150600	269859720	18550	18580	18580	18550	56
317	20240109	150500	268820170	18560	18580	18580	18560	9
318	20240109	150400	268653110	18580	18550	18580	18550	185
319	20240109	150300	265219570	18560	18550	18560	18550	35
320	20240109	150200	264570290	18550	18550	18560	18550	25
321	20240109	150100	264106530	18550	18560	18580	18550	204
322	20240109	150000	260320510	18560	18560	18580	18560	40
323	20240109	145900	259578080	18560	18560	18580	18560	26
324	20240109	145800	259095480	18560	18560	18590	18560	41
325	20240109	145700	258334460	18560	18560	18590	18560	34
326	20240109	145600	257703360	18560	18600	18600	18560	34
327	20240109	145500	257072140	18560	18560	18600	18560	35
328	20240109	145400	256422460	18560	18560	18600	18560	34
329	20240109	145300	255791380	18560	18560	18600	18560	40
330	20240109	145200	255048860	18560	18560	18600	18560	33
331	20240109	145100	254436340	18560	18560	18610	18560	98
332	20240109	145000	252617410	18560	18560	18610	18550	32
333	20240109	144900	252023350	18560	18560	18610	18560	58
334	20240109	144800	250946820	18560	18560	18610	18560	36
335	20240109	144700	250278520	18560	18600	18600	18560	32
336	20240109	144600	249684520	18570	18570	18570	18560	427
337	20240109	144500	241755660	18600	18570	18600	18570	35
338	20240109	144400	241105620	18570	18570	18600	18570	29
339	20240109	144300	240567060	18570	18570	18600	18570	25
340	20240109	144200	240102780	18600	18610	18610	18600	26
341	20240109	144100	239619170	18610	18610	18610	18610	1
342	20240109	144000	239600560	18600	18570	18600	18570	169
343	20240109	143900	236458000	18570	18570	18600	18570	30
344	20240109	143800	235900840	18570	18570	18600	18570	35
345	20240109	143700	235250830	18570	18570	18600	18570	34
346	20240109	143600	234619390	18570	18570	18600	18570	34
347	20240109	143500	233987950	18570	18600	18600	18570	31
348	20240109	143400	233412220	18570	18570	18600	18570	35
349	20240109	143300	232762210	18570	18570	18600	18570	29
350	20240109	143200	232223650	18570	18570	18600	18570	35
351	20240109	143100	231573610	18570	18570	18600	18570	34
352	20240109	143000	230942200	18570	18570	18600	18570	29
353	20240109	142900	230403640	18570	18570	18600	18570	31
354	20240109	142800	229827880	18570	18570	18600	18570	26
355	20240109	142700	229345000	18570	18600	18600	18570	31
356	20240109	142600	228769240	18570	18570	18600	18570	227
357	20240109	142500	224553790	18570	18570	18600	18570	17
358	20240109	142400	224238070	18600	18590	18600	18570	173
359	20240109	142300	221022120	18590	18590	18600	18590	33
360	20240109	142200	220408640	18590	18590	18600	18590	35
361	20240109	142100	219757960	18600	18600	18600	18590	19
362	20240109	142000	219404720	18600	18600	18600	18600	1
363	20240109	141900	219386120	18600	18590	18600	18590	102
364	20240109	141800	217489920	18600	18600	18600	18600	0
365	20240109	141700	217489920	18600	18600	18600	18600	0
366	20240109	141600	217489920	18600	18600	18600	18600	5
367	20240109	141500	217396920	18600	18600	18600	18600	0
368	20240109	141400	217396920	18600	18600	18600	18600	20
369	20240109	141300	217024920	18600	18600	18600	18600	19
370	20240109	141200	216671520	18600	18600	18600	18600	0
371	20240109	141100	216671520	18600	18600	18600	18600	0
372	20240109	141000	216671520	18600	18600	18600	18600	0
373	20240109	140900	216671520	18600	18600	18600	18600	0
374	20240109	140800	216671520	18600	18600	18600	18600	11
375	20240109	140700	216466920	18590	18590	18590	18590	0
376	20240109	140600	216466920	18590	18590	18590	18590	0
377	20240109	140500	216466920	18590	18590	18590	18590	0
378	20240109	140400	216466920	18590	18600	18600	18590	30
379	20240109	140300	215909120	18600	18600	18600	18600	1
380	20240109	140200	215890520	18600	18600	18600	18600	0
381	20240109	140100	215890520	18600	18600	18600	18600	0
382	20240109	140000	215890520	18600	18600	18600	18600	0
383	20240109	135900	215890520	18600	18600	18600	18600	0
384	20240109	135800	215890520	18600	18600	18600	18600	0
385	20240109	135700	215890520	18600	18600	18600	18600	0
386	20240109	135600	215890520	18600	18600	18600	18600	17
387	20240109	135500	215574320	18600	18600	18600	18600	0
388	20240109	135400	215574320	18600	18600	18600	18600	0
389	20240109	135300	215574320	18600	18600	18600	18600	0
390	20240109	135200	215574320	18600	18600	18600	18600	115
391	20240109	135100	213435320	18600	18600	18600	18600	0
392	20240109	135000	213435320	18600	18600	18600	18600	0
393	20240109	134900	213435320	18600	18600	18600	18600	100
394	20240109	134800	211575320	18590	18590	18590	18590	0
395	20240109	134700	211575320	18590	18590	18590	18590	0
396	20240109	134600	211575320	18590	18590	18590	18590	305
397	20240109	134500	205905370	18590	18590	18590	18590	0
398	20240109	134400	205905370	18590	18590	18590	18590	0
399	20240109	134300	205905370	18590	18590	18590	18590	0
400	20240109	134200	205905370	18590	18590	18590	18590	0
401	20240109	134100	205905370	18590	18590	18590	18590	0
402	20240109	134000	205905370	18590	18590	18590	18590	35
403	20240109	133900	205254720	18590	18590	18590	18590	0
404	20240109	133800	205254720	18590	18590	18590	18590	0
405	20240109	133700	205254720	18590	18590	18590	18590	0
406	20240109	133600	205254720	18590	18590	18590	18590	0
407	20240109	133500	205254720	18590	18590	18590	18590	0
408	20240109	133400	205254720	18590	18590	18590	18590	0
409	20240109	133300	205254720	18590	18590	18590	18590	0
410	20240109	133200	205254720	18590	18590	18590	18590	0
411	20240109	133100	205254720	18590	18590	18590	18590	0
412	20240109	133000	205254720	18590	18590	18590	18590	0
413	20240109	132900	205254720	18590	18590	18590	18590	10
414	20240109	132800	205068820	18590	18590	18590	18590	0
415	20240109	132700	205068820	18590	18590	18590	18590	0
416	20240109	132600	205068820	18590	18590	18590	18590	0
417	20240109	132500	205068820	18590	18590	18590	18590	2
418	20240109	132400	205031640	18590	18590	18590	18590	0
419	20240109	132300	205031640	18590	18590	18590	18590	0
420	20240109	132200	205031640	18590	18590	18590	18590	0
421	20240109	132100	205031640	18590	18590	18590	18590	0
422	20240109	132000	205031640	18590	18590	18590	18590	0
423	20240109	131900	205031640	18590	18590	18590	18590	0
424	20240109	131800	205031640	18590	18590	18590	18590	1
425	20240109	131700	205013050	18580	18580	18580	18580	70
426	20240109	131600	203712450	18580	18580	18580	18580	250
427	20240109	131500	199067450	18590	18590	18590	18590	100
428	20240109	131400	197208450	18590	18590	18590	18590	0
429	20240109	131300	197208450	18590	18590	18590	18590	5
430	20240109	131200	197115500	18580	18580	18580	18580	0
431	20240109	131100	197115500	18580	18580	18580	18580	5
432	20240109	131000	197022600	18580	18580	18580	18580	0
433	20240109	130900	197022600	18580	18580	18580	18580	5
434	20240109	130800	196929700	18590	18590	18590	18590	0
435	20240109	130700	196929700	18590	18590	18590	18590	80
436	20240109	130600	195442500	18580	18580	18580	18580	0
437	20240109	130500	195442500	18580	18580	18580	18580	0
438	20240109	130400	195442500	18580	18580	18580	18580	0
439	20240109	130300	195442500	18580	18580	18580	18580	0
440	20240109	130200	195442500	18580	18580	18580	18580	0
441	20240109	130100	195442500	18580	18580	18580	18580	0
442	20240109	130000	195442500	18580	18580	18580	18580	0
443	20240109	125900	195442500	18580	18580	18580	18580	0
444	20240109	125800	195442500	18580	18580	18580	18580	0
445	20240109	125700	195442500	18580	18580	18580	18580	0
446	20240109	125600	195442500	18580	18580	18580	18580	0
447	20240109	125500	195442500	18580	18580	18580	18580	0
448	20240109	125400	195442500	18580	18580	18580	18580	0
449	20240109	125300	195442500	18580	18580	18580	18580	151
450	20240109	125200	192636920	18610	18610	18610	18610	165
451	20240109	125100	189566270	18610	18610	18610	18610	370
452	20240109	125000	182680570	18600	18600	18600	18600	125
453	20240109	124900	180355570	18600	18600	18600	18600	210
454	20240109	124800	176449570	18590	18590	18590	18590	130
455	20240109	124700	174032870	18590	18590	18590	18590	0
456	20240109	124600	174032870	18590	18590	18590	18590	16
457	20240109	124500	173735430	18590	18590	18590	18590	0
458	20240109	124400	173735430	18590	18590	18590	18590	0
459	20240109	124300	173735430	18590	18590	18590	18590	0
460	20240109	124200	173735430	18590	18590	18590	18590	0
461	20240109	124100	173735430	18590	18590	18590	18590	0
462	20240109	124000	173735430	18590	18590	18590	18590	0
463	20240109	123900	173735430	18590	18590	18590	18590	0
464	20240109	123800	173735430	18590	18590	18590	18590	5
465	20240109	123700	173642480	18590	18590	18590	18590	10
466	20240109	123600	173456580	18590	18590	18590	18590	5
467	20240109	123500	173363630	18590	18590	18590	18590	1
468	20240109	123400	173345040	18580	18580	18580	18580	0
469	20240109	123300	173345040	18580	18580	18580	18580	0
470	20240109	123200	173345040	18580	18580	18580	18580	0
471	20240109	123100	173345040	18580	18590	18590	18580	276
472	20240109	123000	168216830	18590	18590	18590	18590	13
473	20240109	122900	167975160	18590	18590	18590	18590	0
474	20240109	122800	167975160	18590	18590	18590	18590	0
475	20240109	122700	167975160	18590	18590	18590	18590	0
476	20240109	122600	167975160	18590	18590	18590	18590	0
477	20240109	122500	167975160	18590	18590	18590	18590	0
478	20240109	122400	167975160	18590	18590	18590	18590	0
479	20240109	122300	167975160	18590	18590	18590	18590	0
480	20240109	122200	167975160	18590	18590	18590	18590	140
481	20240109	122100	165372560	18590	18590	18590	18590	0
482	20240109	122000	165372560	18590	18590	18590	18590	0
483	20240109	121900	165372560	18590	18590	18590	18590	271
484	20240109	121800	160334670	18600	18600	18600	18600	0
485	20240109	121700	160334670	18600	18600	18600	18600	0
486	20240109	121600	160334670	18600	18600	18600	18600	0
487	20240109	121500	160334670	18600	18600	18600	18600	0
488	20240109	121400	160334670	18600	18600	18600	18600	0
489	20240109	121300	160334670	18600	18600	18600	18600	0
490	20240109	121200	160334670	18600	18600	18600	18600	1
491	20240109	121100	160316070	18590	18590	18590	18590	4
492	20240109	121000	160241710	18590	18590	18590	18590	0
493	20240109	120900	160241710	18590	18590	18590	18590	0
494	20240109	120800	160241710	18590	18590	18590	18590	161
495	20240109	120700	157248720	18590	18590	18590	18590	10
496	20240109	120600	157062820	18590	18590	18590	18590	0
497	20240109	120500	157062820	18590	18590	18590	18590	0
498	20240109	120400	157062820	18590	18590	18590	18590	15
499	20240109	120300	156783970	18590	18590	18590	18590	0
500	20240109	120200	156783970	18590	18590	18590	18590	0
501	20240109	120100	156783970	18590	18590	18590	18590	0
502	20240109	120000	156783970	18590	18590	18590	18590	0
503	20240109	115900	156783970	18590	18590	18590	18590	0
504	20240109	115800	156783970	18590	18590	18590	18590	0
505	20240109	115700	156783970	18590	18590	18590	18590	64
506	20240109	115600	155594210	18610	18610	18610	18610	1
507	20240109	115500	155575600	18590	18590	18590	18590	0
508	20240109	115400	155575600	18590	18590	18590	18590	0
509	20240109	115300	155575600	18590	18590	18590	18590	0
510	20240109	115200	155575600	18590	18590	18590	18590	100
511	20240109	115100	153716600	18590	18590	18590	18590	54
512	20240109	115000	152712740	18590	18590	18590	18590	40
513	20240109	114900	151969140	18590	18590	18590	18590	0
514	20240109	114800	151969140	18590	18590	18590	18590	0
515	20240109	114700	151969140	18590	18590	18590	18590	1
516	20240109	114600	151950550	18600	18600	18600	18600	0
517	20240109	114500	151950550	18600	18600	18600	18600	0
518	20240109	114400	151950550	18600	18600	18600	18600	263
519	20240109	114300	147058750	18600	18600	18600	18600	10
520	20240109	114200	146872750	18600	18600	18600	18600	0
521	20240109	114100	146872750	18600	18600	18600	18600	0
522	20240109	114000	146872750	18600	18600	18600	18600	0
523	20240109	113900	146872750	18600	18600	18600	18600	0
524	20240109	113800	146872750	18600	18600	18600	18600	0
525	20240109	113700	146872750	18600	18600	18600	18600	0
526	20240109	113600	146872750	18600	18600	18600	18600	0
527	20240109	113500	146872750	18600	18600	18600	18600	0
528	20240109	113400	146872750	18600	18600	18600	18600	0
529	20240109	113300	146872750	18600	18600	18600	18600	0
530	20240109	113200	146872750	18600	18600	18600	18600	0
531	20240109	113100	146872750	18600	18600	18600	18600	0
532	20240109	113000	146872750	18600	18600	18600	18600	0
533	20240109	112900	146872750	18600	18600	18600	18600	0
534	20240109	112800	146872750	18600	18600	18600	18600	0
535	20240109	112700	146872750	18600	18600	18600	18600	0
536	20240109	112600	146872750	18600	18600	18600	18600	1
537	20240109	112500	146854150	18580	18580	18580	18580	0
538	20240109	112400	146854150	18580	18580	18580	18580	1
539	20240109	112300	146835570	18600	18600	18600	18600	877
540	20240109	112200	130523370	18620	18620	18620	18620	20
541	20240109	112100	130150970	18620	18620	18620	18620	0
542	20240109	112000	130150970	18620	18620	18620	18620	0
543	20240109	111900	130150970	18620	18620	18620	18620	10
544	20240109	111800	129964770	18600	18600	18600	18600	0
545	20240109	111700	129964770	18600	18600	18600	18600	0
546	20240109	111600	129964770	18600	18600	18600	18600	0
547	20240109	111500	129964770	18600	18600	18600	18600	0
548	20240109	111400	129964770	18600	18600	18600	18600	0
549	20240109	111300	129964770	18600	18600	18600	18600	0
550	20240109	111200	129964770	18600	18600	18600	18600	0
551	20240109	111100	129964770	18600	18600	18600	18600	25
552	20240109	111000	129499770	18600	18600	18600	18600	0
553	20240109	110900	129499770	18600	18600	18600	18600	0
554	20240109	110800	129499770	18600	18600	18600	18600	32
555	20240109	110700	128904570	18580	18580	18580	18580	0
556	20240109	110600	128904570	18580	18580	18580	18580	0
557	20240109	110500	128904570	18580	18580	18580	18580	5
558	20240109	110400	128811670	18600	18600	18600	18600	0
559	20240109	110300	128811670	18600	18600	18600	18600	0
560	20240109	110200	128811670	18600	18600	18600	18600	0
561	20240109	110100	128811670	18600	18600	18600	18600	0
562	20240109	110000	128811670	18600	18600	18600	18600	0
563	20240109	105900	128811670	18600	18600	18600	18600	0
564	20240109	105800	128811670	18600	18600	18600	18600	0
565	20240109	105700	128811670	18600	18600	18600	18600	0
566	20240109	105600	128811670	18600	18600	18600	18600	0
567	20240109	105500	128811670	18600	18600	18600	18600	0
568	20240109	105400	128811670	18600	18600	18600	18600	0
569	20240109	105300	128811670	18600	18600	18600	18600	0
570	20240109	105200	128811670	18600	18600	18600	18600	0
571	20240109	105100	128811670	18600	18600	18600	18600	0
572	20240109	105000	128811670	18600	18600	18600	18600	0
573	20240109	104900	128811670	18600	18580	18600	18580	531
574	20240109	104800	118945470	18580	18580	18580	18580	0
575	20240109	104700	118945470	18580	18580	18580	18580	0
576	20240109	104600	118945470	18580	18580	18580	18580	0
577	20240109	104500	118945470	18580	18580	18580	18580	0
578	20240109	104400	118945470	18580	18580	18580	18580	0
579	20240109	104300	118945470	18580	18580	18580	18580	0
580	20240109	104200	118945470	18580	18580	18580	18580	0
581	20240109	104100	118945470	18580	18580	18580	18580	1
582	20240109	104000	118926890	18580	18580	18580	18580	0
583	20240109	103900	118926890	18580	18580	18580	18580	95
584	20240109	103800	117161790	18580	18580	18580	18580	0
585	20240109	103700	117161790	18580	18580	18580	18580	25
586	20240109	103600	116697290	18580	18580	18580	18580	80
587	20240109	103500	115210890	18580	18580	18580	18580	58
588	20240109	103400	114133250	18580	18580	18580	18580	26
589	20240109	103300	113650170	18580	18580	18580	18580	27
590	20240109	103200	113148510	18580	18580	18580	18580	10
591	20240109	103100	112962710	18610	18600	18610	18600	431
592	20240109	103000	104941810	18600	18600	18600	18600	10
593	20240109	102900	104755810	18610	18610	18610	18610	0
594	20240109	102800	104755810	18610	18610	18610	18610	0
595	20240109	102700	104755810	18610	18610	18610	18610	0
596	20240109	102600	104755810	18610	18610	18610	18610	0
597	20240109	102500	104755810	18610	18610	18610	18610	91
598	20240109	102400	103062300	18610	18610	18610	18610	106
599	20240109	102300	101089640	18610	18610	18610	18610	100
600	20240109	102200	99228640	18610	18610	18610	18610	69
601	20240109	102100	97944550	18630	18630	18630	18630	0
602	20240109	102000	97944550	18630	18630	18630	18630	0
603	20240109	101900	97944550	18630	18630	18630	18630	0
604	20240109	101800	97944550	18630	18630	18630	18630	0
605	20240109	101700	97944550	18630	18630	18630	18630	3
606	20240109	101600	97888660	18640	18640	18640	18640	0
607	20240109	101500	97888660	18640	18600	18640	18600	218
608	20240109	101400	93830340	18600	18610	18610	18600	163
609	20240109	101300	90797840	18600	18600	18600	18600	0
610	20240109	101200	90797840	18600	18590	18600	18590	501
611	20240109	101100	81479750	18570	18570	18570	18570	0
612	20240109	101000	81479750	18570	18570	18570	18570	7
613	20240109	100900	81349760	18570	18570	18570	18570	70
614	20240109	100800	80049860	18570	18570	18570	18570	0
615	20240109	100700	80049860	18570	18570	18570	18570	0
616	20240109	100600	80049860	18570	18570	18570	18570	0
617	20240109	100500	80049860	18570	18570	18570	18570	0
618	20240109	100400	80049860	18570	18570	18570	18570	0
619	20240109	100300	80049860	18570	18600	18600	18570	50
620	20240109	100200	79121150	18600	18600	18600	18600	50
621	20240109	100100	78191150	18600	18600	18600	18600	0
622	20240109	100000	78191150	18600	18600	18600	18600	73
623	20240109	095900	76833350	18600	18600	18600	18600	0
624	20240109	095800	76833350	18600	18600	18600	18600	0
625	20240109	095700	76833350	18600	18600	18600	18600	2
626	20240109	095600	76796150	18550	18550	18550	18550	240
627	20240109	095500	72344150	18550	18550	18550	18550	0
628	20240109	095400	72344150	18550	18550	18550	18550	0
629	20240109	095300	72344150	18550	18560	18560	18550	1000
630	20240109	095200	53793060	18550	18550	18550	18550	0
631	20240109	095100	53793060	18550	18550	18550	18550	0
632	20240109	095000	53793060	18550	18550	18550	18550	438
633	20240109	094900	45668160	18550	18550	18550	18550	49
634	20240109	094800	44759210	18550	18550	18550	18550	0
635	20240109	094700	44759210	18550	18550	18550	18550	24
636	20240109	094600	44314010	18600	18600	18600	18600	0
637	20240109	094500	44314010	18600	18600	18600	18600	0
638	20240109	094400	44314010	18600	18600	18600	18600	0
639	20240109	094300	44314010	18600	18600	18600	18600	1
640	20240109	094200	44295410	18600	18600	18600	18600	1
641	20240109	094100	44276810	18530	18530	18530	18530	0
642	20240109	094000	44276810	18530	18530	18530	18530	1
643	20240109	093900	44258280	18610	18610	18610	18610	0
644	20240109	093800	44258280	18610	18530	18610	18520	204
645	20240109	093700	40466390	18530	18530	18530	18530	133
646	20240109	093600	38001900	18540	18540	18540	18540	17
647	20240109	093500	37686720	18540	18610	18610	18540	51
648	20240109	093400	36741110	18570	18570	18570	18570	0
649	20240109	093300	36741110	18570	18570	18570	18570	5
650	20240109	093200	36648260	18610	18610	18610	18610	0
651	20240109	093100	36648260	18610	18610	18610	18610	1
652	20240109	093000	36629650	18610	18610	18610	18610	0
653	20240109	092900	36629650	18610	18610	18610	18610	0
654	20240109	092800	36629650	18610	18610	18610	18610	0
655	20240109	092700	36629650	18610	18610	18610	18610	0
656	20240109	092600	36629650	18610	18610	18610	18610	27
657	20240109	092500	36127180	18530	18530	18530	18530	0
658	20240109	092400	36127180	18530	18530	18530	18530	0
659	20240109	092300	36127180	18530	18530	18530	18530	0
660	20240109	092200	36127180	18530	18530	18530	18530	40
661	20240109	092100	35385980	18640	18610	18640	18610	80
662	20240109	092000	33896390	18530	18530	18530	18530	10
663	20240109	091900	33711090	18530	18530	18530	18530	5
664	20240109	091800	33618440	18530	18530	18530	18530	0
665	20240109	091700	33618440	18530	18530	18530	18530	0
666	20240109	091600	33618440	18530	18530	18530	18530	0
667	20240109	091500	33618440	18530	18530	18530	18530	0
668	20240109	091400	33618440	18530	18540	18540	18530	255
669	20240109	091300	28893190	18540	18540	18540	18540	45
670	20240109	091200	28058890	18530	18530	18530	18530	0
671	20240109	091100	28058890	18530	18530	18530	18530	67
672	20240109	091000	26817380	18530	18530	18530	18530	0
673	20240109	090900	26817380	18530	18530	18530	18530	0
674	20240109	090800	26817380	18530	18530	18530	18530	400
675	20240109	090700	19405380	18530	18530	18530	18530	0
676	20240109	090600	19405380	18530	18550	18550	18530	20
677	20240109	090500	19034600	18530	18530	18530	18530	0
678	20240109	090400	19034600	18530	18550	18550	18530	1000
679	20240109	090300	504100	18680	18680	18680	18680	9
680	20240109	090200	335980	18650	18650	18650	18650	0
681	20240109	090100	335980	18650	18650	18650	18650	0
682	20240109	090000	335980	18650	18690	18690	18650	18