KissMeData/126720/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202100	330688670	18560	18560	18560	18560	391
3	20240111	202000	330688670	18560	18560	18560	18560	0
4	20240111	201900	330688670	18560	18560	18560	18560	0
5	20240111	201800	330688670	18560	18560	18560	18560	0
6	20240111	201700	330688670	18560	18560	18560	18560	0
7	20240111	201600	330688670	18560	18560	18560	18560	0
8	20240111	201500	330688670	18560	18560	18560	18560	0
9	20240111	201400	330688670	18560	18560	18560	18560	0
10	20240111	201300	330688670	18560	18560	18560	18560	0
11	20240111	201200	330688670	18560	18560	18560	18560	0
12	20240111	201100	330688670	18560	18560	18560	18560	0
13	20240111	201000	330688670	18560	18560	18560	18560	0
14	20240111	200900	330688670	18560	18560	18560	18560	0
15	20240111	200800	330688670	18560	18560	18560	18560	0
16	20240111	200700	330688670	18560	18560	18560	18560	0
17	20240111	200600	330688670	18560	18560	18560	18560	0
18	20240111	200500	330688670	18560	18560	18560	18560	0
19	20240111	200400	330688670	18560	18560	18560	18560	0
20	20240111	200300	330688670	18560	18560	18560	18560	0
21	20240111	200200	330688670	18560	18560	18560	18560	0
22	20240111	200100	330688670	18560	18560	18560	18560	0
23	20240111	200000	330688670	18560	18560	18560	18560	0
24	20240111	195900	330688670	18560	18560	18560	18560	0
25	20240111	195800	330688670	18560	18560	18560	18560	0
26	20240111	195700	330688670	18560	18560	18560	18560	0
27	20240111	195600	330688670	18560	18560	18560	18560	0
28	20240111	195500	330688670	18560	18560	18560	18560	0
29	20240111	195400	330688670	18560	18560	18560	18560	0
30	20240111	195300	330688670	18560	18560	18560	18560	0
31	20240111	195200	330688670	18560	18560	18560	18560	0
32	20240111	195100	330688670	18560	18560	18560	18560	391
33	20240111	195000	330688670	18560	18560	18560	18560	0
34	20240111	194900	330688670	18560	18560	18560	18560	0
35	20240111	194800	330688670	18560	18560	18560	18560	0
36	20240111	194700	330688670	18560	18560	18560	18560	0
37	20240111	194600	330688670	18560	18560	18560	18560	0
38	20240111	194500	330688670	18560	18560	18560	18560	0
39	20240111	194400	330688670	18560	18560	18560	18560	0
40	20240111	194300	330688670	18560	18560	18560	18560	0
41	20240111	194200	330688670	18560	18560	18560	18560	0
42	20240111	194100	330688670	18560	18560	18560	18560	0
43	20240111	194000	330688670	18560	18560	18560	18560	0
44	20240111	193900	330688670	18560	18560	18560	18560	0
45	20240111	193800	330688670	18560	18560	18560	18560	0
46	20240111	193700	330688670	18560	18560	18560	18560	0
47	20240111	193600	330688670	18560	18560	18560	18560	0
48	20240111	193500	330688670	18560	18560	18560	18560	0
49	20240111	193400	330688670	18560	18560	18560	18560	0
50	20240111	193300	330688670	18560	18560	18560	18560	0
51	20240111	193200	330688670	18560	18560	18560	18560	0
52	20240111	193100	330688670	18560	18560	18560	18560	0
53	20240111	193000	330688670	18560	18560	18560	18560	0
54	20240111	192900	330688670	18560	18560	18560	18560	0
55	20240111	192800	330688670	18560	18560	18560	18560	0
56	20240111	192700	330688670	18560	18560	18560	18560	0
57	20240111	192600	330688670	18560	18560	18560	18560	0
58	20240111	192500	330688670	18560	18560	18560	18560	0
59	20240111	192400	330688670	18560	18560	18560	18560	0
60	20240111	192300	330688670	18560	18560	18560	18560	0
61	20240111	192200	330688670	18560	18560	18560	18560	0
62	20240111	192100	330688670	18560	18560	18560	18560	391
63	20240111	192000	330688670	18560	18560	18560	18560	0
64	20240111	191900	330688670	18560	18560	18560	18560	0
65	20240111	191800	330688670	18560	18560	18560	18560	0
66	20240111	191700	330688670	18560	18560	18560	18560	0
67	20240111	191600	330688670	18560	18560	18560	18560	0
68	20240111	191500	330688670	18560	18560	18560	18560	0
69	20240111	191400	330688670	18560	18560	18560	18560	0
70	20240111	191300	330688670	18560	18560	18560	18560	0
71	20240111	191200	330688670	18560	18560	18560	18560	0
72	20240111	191100	330688670	18560	18560	18560	18560	0
73	20240111	191000	330688670	18560	18560	18560	18560	0
74	20240111	190900	330688670	18560	18560	18560	18560	0
75	20240111	190800	330688670	18560	18560	18560	18560	0
76	20240111	190700	330688670	18560	18560	18560	18560	0
77	20240111	190600	330688670	18560	18560	18560	18560	0
78	20240111	190500	330688670	18560	18560	18560	18560	0
79	20240111	190400	330688670	18560	18560	18560	18560	0
80	20240111	190300	330688670	18560	18560	18560	18560	0
81	20240111	190200	330688670	18560	18560	18560	18560	0
82	20240111	190100	330688670	18560	18560	18560	18560	0
83	20240111	190000	330688670	18560	18560	18560	18560	0
84	20240111	185900	330688670	18560	18560	18560	18560	0
85	20240111	185800	330688670	18560	18560	18560	18560	0
86	20240111	185700	330688670	18560	18560	18560	18560	0
87	20240111	185600	330688670	18560	18560	18560	18560	0
88	20240111	185500	330688670	18560	18560	18560	18560	0
89	20240111	185400	330688670	18560	18560	18560	18560	0
90	20240111	185300	330688670	18560	18560	18560	18560	0
91	20240111	185200	330688670	18560	18560	18560	18560	0
92	20240111	185100	330688670	18560	18560	18560	18560	391
93	20240111	185000	330688670	18560	18560	18560	18560	0
94	20240111	184900	330688670	18560	18560	18560	18560	0
95	20240111	184800	330688670	18560	18560	18560	18560	0
96	20240111	184700	330688670	18560	18560	18560	18560	0
97	20240111	184600	330688670	18560	18560	18560	18560	0
98	20240111	184500	330688670	18560	18560	18560	18560	0
99	20240111	184400	330688670	18560	18560	18560	18560	0
100	20240111	184300	330688670	18560	18560	18560	18560	0
101	20240111	184200	330688670	18560	18560	18560	18560	0
102	20240111	184100	330688670	18560	18560	18560	18560	0
103	20240111	184000	330688670	18560	18560	18560	18560	0
104	20240111	183900	330688670	18560	18560	18560	18560	0
105	20240111	183800	330688670	18560	18560	18560	18560	0
106	20240111	183700	330688670	18560	18560	18560	18560	0
107	20240111	183600	330688670	18560	18560	18560	18560	0
108	20240111	183500	330688670	18560	18560	18560	18560	0
109	20240111	183400	330688670	18560	18560	18560	18560	0
110	20240111	183300	330688670	18560	18560	18560	18560	0
111	20240111	183200	330688670	18560	18560	18560	18560	0
112	20240111	183100	330688670	18560	18560	18560	18560	0
113	20240111	183000	330688670	18560	18560	18560	18560	0
114	20240111	182900	330688670	18560	18560	18560	18560	0
115	20240111	182800	330688670	18560	18560	18560	18560	0
116	20240111	182700	330688670	18560	18560	18560	18560	0
117	20240111	182600	330688670	18560	18560	18560	18560	0
118	20240111	182500	330688670	18560	18560	18560	18560	0
119	20240111	182400	330688670	18560	18560	18560	18560	0
120	20240111	182300	330688670	18560	18560	18560	18560	0
121	20240111	182200	330688670	18560	18560	18560	18560	0
122	20240111	182100	330688670	18560	18560	18560	18560	391
123	20240111	182000	330688670	18560	18560	18560	18560	0
124	20240111	181900	330688670	18560	18560	18560	18560	0
125	20240111	181800	330688670	18560	18560	18560	18560	0
126	20240111	181700	330688670	18560	18560	18560	18560	0
127	20240111	181600	330688670	18560	18560	18560	18560	0
128	20240111	181500	330688670	18560	18560	18560	18560	0
129	20240111	181400	330688670	18560	18560	18560	18560	0
130	20240111	181300	330688670	18560	18560	18560	18560	0
131	20240111	181200	330688670	18560	18560	18560	18560	0
132	20240111	181100	330688670	18560	18560	18560	18560	0
133	20240111	181000	330688670	18560	18560	18560	18560	0
134	20240111	180900	330688670	18560	18560	18560	18560	0
135	20240111	180800	330688670	18560	18560	18560	18560	0
136	20240111	180700	330688670	18560	18560	18560	18560	0
137	20240111	180600	330688670	18560	18560	18560	18560	0
138	20240111	180500	330688670	18560	18560	18560	18560	0
139	20240111	180400	330688670	18560	18560	18560	18560	0
140	20240111	180300	330688670	18560	18560	18560	18560	0
141	20240111	180200	330688670	18560	18560	18560	18560	0
142	20240111	180100	330688670	18560	18560	18560	18560	0
143	20240111	180000	330688670	18560	18560	18560	18560	0
144	20240111	175900	330688670	18560	18560	18560	18560	0
145	20240111	175800	330688670	18560	18560	18560	18560	0
146	20240111	175700	330688670	18560	18560	18560	18560	0
147	20240111	175600	330688670	18560	18560	18560	18560	0
148	20240111	175500	330688670	18560	18560	18560	18560	0
149	20240111	175400	330688670	18560	18560	18560	18560	0
150	20240111	175300	330688670	18560	18560	18560	18560	0
151	20240111	175200	330688670	18560	18560	18560	18560	0
152	20240111	175100	330688670	18560	18560	18560	18560	391
153	20240111	175000	330688670	18560	18560	18560	18560	0
154	20240111	174900	330688670	18560	18560	18560	18560	0
155	20240111	174800	330688670	18560	18560	18560	18560	0
156	20240111	174700	330688670	18560	18560	18560	18560	0
157	20240111	174600	330688670	18560	18560	18560	18560	0
158	20240111	174500	330688670	18560	18560	18560	18560	0
159	20240111	174400	330688670	18560	18560	18560	18560	0
160	20240111	174300	330688670	18560	18560	18560	18560	0
161	20240111	174200	330688670	18560	18560	18560	18560	0
162	20240111	174100	330688670	18560	18560	18560	18560	0
163	20240111	174000	330688670	18560	18560	18560	18560	0
164	20240111	173900	330688670	18560	18560	18560	18560	0
165	20240111	173800	330688670	18560	18560	18560	18560	0
166	20240111	173700	330688670	18560	18560	18560	18560	0
167	20240111	173600	330688670	18560	18560	18560	18560	0
168	20240111	173500	330688670	18560	18560	18560	18560	0
169	20240111	173400	330688670	18560	18560	18560	18560	0
170	20240111	173300	330688670	18560	18560	18560	18560	0
171	20240111	173200	330688670	18560	18560	18560	18560	0
172	20240111	173100	330688670	18560	18560	18560	18560	0
173	20240111	173000	330688670	18560	18560	18560	18560	0
174	20240111	172900	330688670	18560	18560	18560	18560	0
175	20240111	172800	330688670	18560	18560	18560	18560	0
176	20240111	172700	330688670	18560	18560	18560	18560	0
177	20240111	172600	330688670	18560	18560	18560	18560	0
178	20240111	172500	330688670	18560	18560	18560	18560	0
179	20240111	172400	330688670	18560	18560	18560	18560	0
180	20240111	172300	330688670	18560	18560	18560	18560	0
181	20240111	172200	330688670	18560	18560	18560	18560	0
182	20240111	172100	330688670	18560	18560	18560	18560	391
183	20240111	172000	330688670	18560	18560	18560	18560	0
184	20240111	171900	330688670	18560	18560	18560	18560	0
185	20240111	171800	330688670	18560	18560	18560	18560	0
186	20240111	171700	330688670	18560	18560	18560	18560	0
187	20240111	171600	330688670	18560	18560	18560	18560	0
188	20240111	171500	330688670	18560	18560	18560	18560	0
189	20240111	171400	330688670	18560	18560	18560	18560	0
190	20240111	171300	330688670	18560	18560	18560	18560	0
191	20240111	171200	330688670	18560	18560	18560	18560	0
192	20240111	171100	330688670	18560	18560	18560	18560	0
193	20240111	171000	330688670	18560	18560	18560	18560	0
194	20240111	170900	330688670	18560	18560	18560	18560	0
195	20240111	170800	330688670	18560	18560	18560	18560	0
196	20240111	170700	330688670	18560	18560	18560	18560	0
197	20240111	170600	330688670	18560	18560	18560	18560	0
198	20240111	170500	330688670	18560	18560	18560	18560	0
199	20240111	170400	330688670	18560	18560	18560	18560	0
200	20240111	170300	330688670	18560	18560	18560	18560	0
201	20240111	170200	330688670	18560	18560	18560	18560	0
202	20240111	170100	330688670	18560	18560	18560	18560	0
203	20240111	170000	330688670	18560	18560	18560	18560	0
204	20240111	165900	330688670	18560	18560	18560	18560	0
205	20240111	165800	330688670	18560	18560	18560	18560	0
206	20240111	165700	330688670	18560	18560	18560	18560	0
207	20240111	165600	330688670	18560	18560	18560	18560	0
208	20240111	165500	330688670	18560	18560	18560	18560	0
209	20240111	165400	330688670	18560	18560	18560	18560	0
210	20240111	165300	330688670	18560	18560	18560	18560	0
211	20240111	165200	330688670	18560	18560	18560	18560	0
212	20240111	165100	330688670	18560	18560	18560	18560	391
213	20240111	165000	330688670	18560	18560	18560	18560	0
214	20240111	164900	330688670	18560	18560	18560	18560	0
215	20240111	164800	330688670	18560	18560	18560	18560	0
216	20240111	164700	330688670	18560	18560	18560	18560	0
217	20240111	164600	330688670	18560	18560	18560	18560	0
218	20240111	164500	330688670	18560	18560	18560	18560	0
219	20240111	164400	330688670	18560	18560	18560	18560	0
220	20240111	164300	330688670	18560	18560	18560	18560	0
221	20240111	164200	330688670	18560	18560	18560	18560	0
222	20240111	164100	330688670	18560	18560	18560	18560	0
223	20240111	164000	330688670	18560	18560	18560	18560	0
224	20240111	163900	330688670	18560	18560	18560	18560	0
225	20240111	163800	330688670	18560	18560	18560	18560	0
226	20240111	163700	330688670	18560	18560	18560	18560	0
227	20240111	163600	330688670	18560	18560	18560	18560	0
228	20240111	163500	330688670	18560	18560	18560	18560	0
229	20240111	163400	330688670	18560	18560	18560	18560	0
230	20240111	163300	330688670	18560	18560	18560	18560	0
231	20240111	163200	330688670	18560	18560	18560	18560	0
232	20240111	163100	330688670	18560	18560	18560	18560	0
233	20240111	163000	330688670	18560	18560	18560	18560	0
234	20240111	162900	330688670	18560	18560	18560	18560	0
235	20240111	162800	330688670	18560	18560	18560	18560	0
236	20240111	162700	330688670	18560	18560	18560	18560	0
237	20240111	162600	330688670	18560	18560	18560	18560	0
238	20240111	162500	330688670	18560	18560	18560	18560	0
239	20240111	162400	330688670	18560	18560	18560	18560	0
240	20240111	162300	330688670	18560	18560	18560	18560	0
241	20240111	162200	330688670	18560	18560	18560	18560	0
242	20240111	162100	330688670	18560	18560	18560	18560	391
243	20240111	162000	330688670	18560	18560	18560	18560	0
244	20240111	161900	330688670	18560	18560	18560	18560	0
245	20240111	161800	330688670	18560	18560	18560	18560	0
246	20240111	161700	330688670	18560	18560	18560	18560	0
247	20240111	161600	330688670	18560	18560	18560	18560	0
248	20240111	161500	330688670	18560	18560	18560	18560	0
249	20240111	161400	330688670	18560	18560	18560	18560	0
250	20240111	161300	330688670	18560	18560	18560	18560	0
251	20240111	161200	330688670	18560	18560	18560	18560	0
252	20240111	161100	330688670	18560	18560	18560	18560	0
253	20240111	161000	330688670	18560	18560	18560	18560	0
254	20240111	160900	330688670	18560	18560	18560	18560	0
255	20240111	160800	330688670	18560	18560	18560	18560	0
256	20240111	160700	330688670	18560	18560	18560	18560	0
257	20240111	160600	330688670	18560	18560	18560	18560	0
258	20240111	160500	330688670	18560	18560	18560	18560	0
259	20240111	160400	330688670	18560	18560	18560	18560	0
260	20240111	160300	330688670	18560	18560	18560	18560	0
261	20240111	160200	330688670	18560	18560	18560	18560	0
262	20240111	160100	330688670	18560	18560	18560	18560	0
263	20240111	160000	330688670	18560	18560	18560	18560	0
264	20240111	155900	330688670	18560	18560	18560	18560	0
265	20240111	155800	330688670	18560	18560	18560	18560	0
266	20240111	155700	330688670	18560	18560	18560	18560	0
267	20240111	155600	330688670	18560	18560	18560	18560	0
268	20240111	155500	330688670	18560	18560	18560	18560	0
269	20240111	155400	330688670	18560	18560	18560	18560	0
270	20240111	155300	330688670	18560	18560	18560	18560	0
271	20240111	155200	330688670	18560	18560	18560	18560	0
272	20240111	155100	330688670	18560	18560	18560	18560	391
273	20240111	155000	330688670	18560	18560	18560	18560	0
274	20240111	154900	330688670	18560	18560	18560	18560	0
275	20240111	154800	330688670	18560	18560	18560	18560	0
276	20240111	154700	330688670	18560	18560	18560	18560	0
277	20240111	154600	330688670	18560	18560	18560	18560	0
278	20240111	154500	330688670	18560	18560	18560	18560	0
279	20240111	154400	330688670	18560	18560	18560	18560	0
280	20240111	154300	330688670	18560	18560	18560	18560	0
281	20240111	154200	330688670	18560	18560	18560	18560	0
282	20240111	154100	330688670	18560	18560	18560	18560	0
283	20240111	154000	330688670	18560	18560	18560	18560	0
284	20240111	153900	330688670	18560	18560	18560	18560	0
285	20240111	153800	330688670	18560	18560	18560	18560	0
286	20240111	153700	330688670	18560	18560	18560	18560	0
287	20240111	153600	330688670	18560	18560	18560	18560	0
288	20240111	153500	330688670	18560	18560	18560	18560	0
289	20240111	153400	330688670	18560	18560	18560	18560	0
290	20240111	153300	330688670	18560	18560	18560	18560	0
291	20240111	153200	330688670	18560	18560	18560	18560	0
292	20240111	153100	330688670	18560	18560	18560	18560	0
293	20240111	153000	330688670	18560	18560	18560	18560	391
294	20240111	152900	323431710	18560	18560	18560	18560	0
295	20240111	152800	323431710	18560	18560	18560	18560	0
296	20240111	152700	323431710	18560	18560	18560	18560	0
297	20240111	152600	323431710	18560	18560	18560	18560	0
298	20240111	152500	323431710	18560	18560	18560	18560	0
299	20240111	152400	323431710	18560	18560	18560	18560	0
300	20240111	152300	323431710	18560	18560	18560	18560	0
301	20240111	152200	323431710	18560	18560	18560	18560	0
302	20240111	152100	323431710	18560	18560	18560	18560	0
303	20240111	152000	323431710	18560	18560	18560	18560	0
304	20240111	151900	323431710	18560	18560	18560	18560	0
305	20240111	151800	323431710	18560	18560	18560	18560	4
306	20240111	151700	323357470	18540	18540	18540	18540	6
307	20240111	151600	323246230	18540	18540	18540	18540	17
308	20240111	151500	322931050	18540	18550	18560	18540	182
309	20240111	151400	319555730	18550	18550	18550	18550	3
310	20240111	151300	319500080	18550	18550	18550	18550	6
311	20240111	151200	319388780	18550	18550	18550	18550	3
312	20240111	151100	319333130	18540	18550	18550	18540	19
313	20240111	151000	318980830	18550	18550	18550	18540	6
314	20240111	150900	318869540	18550	18540	18550	18540	9
315	20240111	150800	318702670	18540	18540	18540	18540	2
316	20240111	150700	318665590	18530	18530	18530	18530	0
317	20240111	150600	318665590	18530	18530	18530	18530	45
318	20240111	150500	317831740	18530	18530	18530	18530	16
319	20240111	150400	317535260	18530	18550	18550	18530	44
320	20240111	150300	316719840	18530	18530	18530	18530	0
321	20240111	150200	316719840	18530	18530	18530	18530	17
322	20240111	150100	316404830	18550	18550	18550	18550	4
323	20240111	150000	316330630	18550	18550	18550	18550	3
324	20240111	145900	316274980	18550	18550	18550	18550	5
325	20240111	145800	316182230	18550	18550	18550	18550	2
326	20240111	145700	316145130	18550	18550	18550	18550	1
327	20240111	145600	316126580	18550	18550	18550	18550	3
328	20240111	145500	316070930	18550	18550	18550	18550	4
329	20240111	145400	315996730	18550	18550	18550	18550	3
330	20240111	145300	315941080	18550	18550	18550	18550	8
331	20240111	145200	315792680	18550	18550	18550	18550	0
332	20240111	145100	315792680	18550	18550	18550	18550	0
333	20240111	145000	315792680	18550	18550	18550	18550	3
334	20240111	144900	315737030	18550	18550	18550	18550	3
335	20240111	144800	315681380	18550	18550	18550	18550	3
336	20240111	144700	315625730	18550	18550	18550	18550	3
337	20240111	144600	315570080	18550	18550	18550	18550	4
338	20240111	144500	315495880	18550	18550	18550	18550	3
339	20240111	144400	315440230	18550	18550	18550	18550	1
340	20240111	144300	315421680	18550	18560	18560	18550	5
341	20240111	144200	315328910	18560	18560	18560	18560	4
342	20240111	144100	315254670	18560	18560	18560	18560	3
343	20240111	144000	315198990	18560	18560	18560	18560	3
344	20240111	143900	315143310	18560	18560	18560	18560	3
345	20240111	143800	315087630	18560	18560	18560	18560	2
346	20240111	143700	315050510	18560	18530	18560	18530	47
347	20240111	143600	314178830	18530	18530	18530	18530	102
348	20240111	143500	312288770	18520	18520	18520	18520	1
349	20240111	143400	312270250	18510	18530	18530	18510	4
350	20240111	143300	312196150	18530	18530	18530	18530	6
351	20240111	143200	312084970	18530	18530	18530	18530	4
352	20240111	143100	312010850	18530	18530	18530	18530	1
353	20240111	143000	311992320	18500	18500	18500	18500	16
354	20240111	142900	311696320	18530	18530	18530	18530	7
355	20240111	142800	311566610	18530	18530	18530	18530	4
356	20240111	142700	311492490	18500	18500	18500	18500	0
357	20240111	142600	311492490	18500	18500	18500	18500	69
358	20240111	142500	310215990	18530	18530	18530	18530	4
359	20240111	142400	310141870	18530	18530	18530	18530	3
360	20240111	142300	310086280	18500	18500	18500	18500	15
361	20240111	142200	309808780	18500	18500	18500	18500	0
362	20240111	142100	309808780	18500	18500	18500	18500	0
363	20240111	142000	309808780	18500	18500	18500	18500	15
364	20240111	141900	309531280	18500	18500	18500	18500	0
365	20240111	141800	309531280	18500	18500	18500	18500	0
366	20240111	141700	309531280	18500	18500	18500	18500	15
367	20240111	141600	309253780	18500	18500	18500	18500	1
368	20240111	141500	309235280	18500	18500	18500	18500	0
369	20240111	141400	309235280	18500	18500	18500	18500	11
370	20240111	141300	309031780	18500	18500	18500	18500	99
371	20240111	141200	307200280	18500	18500	18500	18500	0
372	20240111	141100	307200280	18500	18500	18500	18500	0
373	20240111	141000	307200280	18500	18500	18500	18500	15
374	20240111	140900	306922780	18530	18530	18530	18530	0
375	20240111	140800	306922780	18530	18530	18530	18530	1
376	20240111	140700	306904250	18490	18490	18490	18490	15
377	20240111	140600	306626900	18530	18530	18530	18530	0
378	20240111	140500	306626900	18530	18530	18530	18530	0
379	20240111	140400	306626900	18530	18490	18530	18490	17
380	20240111	140300	306312530	18490	18500	18500	18490	121
381	20240111	140200	304075140	18490	18490	18490	18490	0
382	20240111	140100	304075140	18490	18490	18490	18490	15
383	20240111	140000	303797790	18490	18490	18490	18490	2
384	20240111	135900	303760810	18490	18490	18490	18490	0
385	20240111	135800	303760810	18490	18490	18490	18490	0
386	20240111	135700	303760810	18490	18490	18490	18490	15
387	20240111	135600	303483460	18490	18490	18490	18490	1
388	20240111	135500	303464970	18500	18500	18500	18500	1
389	20240111	135400	303446470	18500	18490	18500	18490	35
390	20240111	135300	302799120	18490	18490	18490	18490	0
391	20240111	135200	302799120	18490	18490	18490	18490	1
392	20240111	135100	302780630	18500	18490	18500	18490	25
393	20240111	135000	302318280	18500	18500	18500	18500	4
394	20240111	134900	302244280	18500	18500	18500	18500	1
395	20240111	134800	302225780	18490	18490	18500	18490	151
396	20240111	134700	299433690	18500	18510	18510	18500	363
397	20240111	134600	292717990	18500	18500	18500	18500	0
398	20240111	134500	292717990	18500	18500	18500	18500	15
399	20240111	134400	292440490	18500	18500	18500	18500	1
400	20240111	134300	292421990	18500	18500	18500	18500	0
401	20240111	134200	292421990	18500	18500	18500	18500	0
402	20240111	134100	292421990	18500	18500	18500	18500	15
403	20240111	134000	292144490	18500	18500	18500	18500	1
404	20240111	133900	292125990	18500	18510	18510	18500	2942
405	20240111	133800	237694460	18510	18510	18510	18510	16
406	20240111	133700	237398300	18510	18510	18510	18510	1
407	20240111	133600	237379790	18510	18510	18510	18510	14
408	20240111	133500	237120650	18510	18510	18510	18510	15
409	20240111	133400	236843000	18510	18510	18510	18510	0
410	20240111	133300	236843000	18510	18510	18510	18510	1
411	20240111	133200	236824490	18510	18510	18510	18510	15
412	20240111	133100	236546840	18510	18510	18510	18510	0
413	20240111	133000	236546840	18510	18510	18510	18510	0
414	20240111	132900	236546840	18510	18510	18510	18510	16
415	20240111	132800	236250680	18530	18530	18530	18530	0
416	20240111	132700	236250680	18530	18530	18530	18530	0
417	20240111	132600	236250680	18530	18500	18530	18500	3
418	20240111	132500	236195150	18500	18510	18510	18500	17
419	20240111	132400	235880630	18510	18510	18510	18510	48
420	20240111	132300	234992150	18530	18530	18530	18530	734
421	20240111	132200	221391130	18510	18510	18510	18510	16
422	20240111	132100	221094970	18530	18530	18530	18530	3
423	20240111	132000	221039380	18530	18510	18530	18510	10
424	20240111	131900	220854220	18510	18510	18510	18510	8
425	20240111	131800	220706140	18510	18510	18510	18510	2
426	20240111	131700	220669120	18510	18510	18510	18510	0
427	20240111	131600	220669120	18510	18510	18510	18510	15
428	20240111	131500	220391470	18500	18500	18500	18500	0
429	20240111	131400	220391470	18500	18500	18510	18500	831
430	20240111	131300	205017770	18500	18500	18500	18500	132
431	20240111	131200	202575770	18500	18510	18510	18500	1090
432	20240111	131100	182400030	18510	18510	18510	18510	0
433	20240111	131000	182400030	18510	18510	18510	18510	1
434	20240111	130900	182381520	18510	18510	18510	18510	19
435	20240111	130800	182029830	18510	18510	18510	18510	80
436	20240111	130700	180549030	18520	18520	18520	18520	307
437	20240111	130600	174863390	18520	18520	18520	18520	17
438	20240111	130500	174548550	18520	18520	18520	18520	0
439	20240111	130400	174548550	18520	18520	18520	18520	0
440	20240111	130300	174548550	18520	18520	18520	18520	17
441	20240111	130200	174233710	18530	18530	18530	18530	0
442	20240111	130100	174233710	18530	18530	18530	18530	0
443	20240111	130000	174233710	18530	18530	18530	18530	15
444	20240111	125900	173955760	18530	18530	18530	18530	0
445	20240111	125800	173955760	18530	18530	18530	18530	3
446	20240111	125700	173900170	18530	18530	18530	18530	70
447	20240111	125600	172603070	18530	18530	18530	18530	79
448	20240111	125500	171139200	18530	18530	18530	18530	2
449	20240111	125400	171102140	18530	18530	18530	18530	5
450	20240111	125300	171009490	18530	18530	18530	18530	15
451	20240111	125200	170731540	18530	18530	18530	18530	0
452	20240111	125100	170731540	18530	18530	18530	18530	2
453	20240111	125000	170694480	18530	18530	18530	18530	15
454	20240111	124900	170416530	18530	18530	18530	18530	0
455	20240111	124800	170416530	18530	18530	18530	18530	0
456	20240111	124700	170416530	18530	18530	18530	18530	16
457	20240111	124600	170120050	18530	18530	18530	18530	0
458	20240111	124500	170120050	18530	18530	18530	18530	0
459	20240111	124400	170120050	18530	18530	18530	18530	16
460	20240111	124300	169823570	18530	18530	18530	18530	2
461	20240111	124200	169786510	18530	18530	18530	18530	0
462	20240111	124100	169786510	18530	18530	18530	18530	0
463	20240111	124000	169786510	18530	18530	18530	18530	15
464	20240111	123900	169508560	18530	18530	18530	18530	2
465	20240111	123800	169471500	18530	18530	18530	18530	0
466	20240111	123700	169471500	18530	18530	18530	18530	15
467	20240111	123600	169193550	18540	18540	18540	18540	2
468	20240111	123500	169156470	18540	18540	18540	18540	0
469	20240111	123400	169156470	18540	18540	18540	18540	16
470	20240111	123300	168859830	18540	18540	18540	18540	0
471	20240111	123200	168859830	18540	18540	18540	18540	1
472	20240111	123100	168841290	18540	18540	18540	18540	15
473	20240111	123000	168563190	18540	18540	18540	18540	0
474	20240111	122900	168563190	18540	18540	18540	18540	0
475	20240111	122800	168563190	18540	18530	18540	18530	20
476	20240111	122700	168192550	18540	18540	18540	18540	5
477	20240111	122600	168099850	18540	18540	18540	18540	0
478	20240111	122500	168099850	18540	18540	18540	18540	1
479	20240111	122400	168081310	18540	18540	18540	18540	10
480	20240111	122300	167895910	18540	18540	18540	18540	5
481	20240111	122200	167803210	18540	18540	18540	18540	0
482	20240111	122100	167803210	18540	18540	18540	18540	7
483	20240111	122000	167673430	18540	18540	18540	18540	6
484	20240111	121900	167562190	18540	18540	18540	18540	10
485	20240111	121800	167376790	18530	18530	18530	18530	16
486	20240111	121700	167080310	18530	18530	18530	18530	1
487	20240111	121600	167061780	18540	18540	18540	18540	0
488	20240111	121500	167061780	18540	18540	18540	18540	1
489	20240111	121400	167043240	18540	18540	18540	18540	0
490	20240111	121300	167043240	18540	18550	18550	18540	13
491	20240111	121200	166802120	18550	18550	18550	18550	0
492	20240111	121100	166802120	18550	18550	18550	18550	6
493	20240111	121000	166690820	18550	18550	18550	18550	0
494	20240111	120900	166690820	18550	18550	18550	18550	1
495	20240111	120800	166672270	18560	18560	18560	18560	10
496	20240111	120700	166486670	18560	18560	18560	18560	0
497	20240111	120600	166486670	18560	18560	18560	18560	287
498	20240111	120500	161159950	18560	18560	18560	18560	17
499	20240111	120400	160844430	18560	18560	18560	18560	0
500	20240111	120300	160844430	18560	18560	18560	18560	0
501	20240111	120200	160844430	18560	18550	18560	18550	199
502	20240111	120100	157151160	18560	18560	18560	18560	0
503	20240111	120000	157151160	18560	18560	18560	18560	1
504	20240111	115900	157132600	18550	18550	18550	18550	15
505	20240111	115800	156854350	18550	18550	18550	18550	0
506	20240111	115700	156854350	18550	18550	18550	18550	12
507	20240111	115600	156631750	18550	18550	18550	18550	308
508	20240111	115500	150918350	18550	18550	18550	18550	15
509	20240111	115400	150640100	18550	18550	18550	18550	1
510	20240111	115300	150621550	18560	18560	18560	18560	0
511	20240111	115200	150621550	18560	18550	18560	18550	17
512	20240111	115100	150306190	18550	18550	18550	18550	150
513	20240111	115000	147523690	18540	18540	18540	18540	1
514	20240111	114900	147505150	18540	18540	18540	18540	15
515	20240111	114800	147227050	18550	18550	18550	18550	0
516	20240111	114700	147227050	18550	18550	18550	18550	61
517	20240111	114600	146095500	18540	18540	18540	18540	16
518	20240111	114500	145798860	18540	18540	18540	18540	0
519	20240111	114400	145798860	18540	18520	18540	18520	533
520	20240111	114300	135918040	18520	18520	18520	18520	16
521	20240111	114200	135621720	18540	18540	18540	18540	0
522	20240111	114100	135621720	18540	18540	18540	18540	2
523	20240111	114000	135584640	18540	18540	18540	18540	17
524	20240111	113900	135269460	18540	18540	18540	18540	15
525	20240111	113800	134991360	18540	18540	18540	18540	20
526	20240111	113700	134620560	18540	18530	18540	18530	50
527	20240111	113600	133693670	18530	18520	18530	18520	17
528	20240111	113500	133378820	18520	18520	18520	18520	0
529	20240111	113400	133378820	18520	18520	18520	18520	101
530	20240111	113300	131508300	18520	18520	18520	18520	15
531	20240111	113200	131230500	18520	18520	18520	18520	0
532	20240111	113100	131230500	18520	18520	18520	18520	2
533	20240111	113000	131193460	18520	18520	18520	18520	17
534	20240111	112900	130878620	18520	18520	18520	18520	22
535	20240111	112800	130471180	18530	18520	18530	18520	3
536	20240111	112700	130415610	18520	18520	18520	18520	20
537	20240111	112600	130045210	18520	18530	18530	18520	50
538	20240111	112500	129118730	18530	18530	18530	18530	2
539	20240111	112400	129081670	18530	18530	18530	18530	4
540	20240111	112300	129007550	18530	18530	18530	18530	20
541	20240111	112200	128636950	18530	18530	18530	18530	2
542	20240111	112100	128599890	18540	18530	18540	18530	27
543	20240111	112000	128099550	18520	18520	18520	18520	18
544	20240111	111900	127766190	18520	18520	18520	18520	5
545	20240111	111800	127673590	18520	18520	18520	18520	3
546	20240111	111700	127618030	18520	18520	18520	18520	17
547	20240111	111600	127303190	18520	18520	18520	18520	3
548	20240111	111500	127247630	18520	18520	18520	18520	5
549	20240111	111400	127155030	18520	18520	18520	18520	18
550	20240111	111300	126821670	18530	18530	18530	18530	5
551	20240111	111200	126729020	18530	18530	18530	18530	4
552	20240111	111100	126654900	18530	18530	18530	18530	2
553	20240111	111000	126617840	18530	18530	18530	18530	17
554	20240111	110900	126302830	18530	18530	18530	18530	3
555	20240111	110800	126247240	18530	18530	18530	18530	3
556	20240111	110700	126191650	18530	18540	18540	18530	17
557	20240111	110600	125876630	18530	18530	18530	18530	1
558	20240111	110500	125858100	18540	18530	18540	18530	2
559	20240111	110400	125821030	18530	18540	18540	18530	15
560	20240111	110300	125542940	18540	18540	18540	18540	2
561	20240111	110200	125505860	18540	18540	18540	18540	2
562	20240111	110100	125468780	18540	18540	18540	18540	16
563	20240111	110000	125172140	18540	18540	18540	18540	5
564	20240111	105900	125079440	18540	18540	18540	18540	3
565	20240111	105800	125023820	18540	18540	18540	18540	17
566	20240111	105700	124708640	18560	18530	18560	18530	144
567	20240111	105600	122039960	18530	18530	18530	18530	10
568	20240111	105500	121854660	18520	18510	18520	18510	3
569	20240111	105400	121799110	18510	18510	18510	18510	16
570	20240111	105300	121502950	18520	18510	18520	18510	3
571	20240111	105200	121447410	18520	18510	18520	18510	3
572	20240111	105100	121391870	18510	18510	18520	18510	66
573	20240111	105000	120170110	18520	18520	18520	18520	0
574	20240111	104900	120170110	18520	18510	18520	18510	3
575	20240111	104800	120114570	18500	18500	18500	18500	16
576	20240111	104700	119818570	18500	18500	18500	18500	0
577	20240111	104600	119818570	18500	18500	18500	18500	2
578	20240111	104500	119781570	18500	18510	18510	18500	876
579	20240111	104400	103573570	18500	18510	18510	18500	401
580	20240111	104300	96153070	18510	18530	18530	18510	346
581	20240111	104200	89748080	18530	18520	18530	18520	46
582	20240111	104100	88896150	18520	18520	18520	18520	1
583	20240111	104000	88877630	18520	18520	18520	18520	20
584	20240111	103900	88507230	18520	18520	18520	18520	1
585	20240111	103800	88488710	18520	18520	18520	18520	17
586	20240111	103700	88173870	18530	18530	18530	18530	0
587	20240111	103600	88173870	18530	18530	18530	18530	0
588	20240111	103500	88173870	18530	18530	18530	18530	7
589	20240111	103400	88044160	18560	18530	18560	18530	5
590	20240111	103300	87951480	18530	18530	18530	18530	0
591	20240111	103200	87951480	18530	18530	18530	18530	12
592	20240111	103100	87729120	18530	18530	18530	18530	0
593	20240111	103000	87729120	18530	18530	18530	18530	0
594	20240111	102900	87729120	18530	18530	18530	18530	15
595	20240111	102800	87451170	18560	18560	18560	18560	0
596	20240111	102700	87451170	18560	18560	18560	18560	0
597	20240111	102600	87451170	18560	18520	18560	18520	16
598	20240111	102500	87154810	18560	18560	18560	18560	0
599	20240111	102400	87154810	18560	18560	18560	18560	0
600	20240111	102300	87154810	18560	18560	18560	18560	0
601	20240111	102200	87154810	18560	18520	18560	18520	21
602	20240111	102100	86765850	18510	18510	18510	18510	0
603	20240111	102000	86765850	18510	18510	18510	18510	0
604	20240111	101900	86765850	18510	18510	18510	18510	20
605	20240111	101800	86395650	18570	18570	18570	18570	1
606	20240111	101700	86377080	18510	18520	18520	18510	1000
607	20240111	101600	67865060	18510	18530	18530	18510	515
608	20240111	101500	58326880	18530	18560	18560	18530	500
609	20240111	101400	49059500	18560	18560	18560	18560	0
610	20240111	101300	49059500	18560	18560	18560	18560	15
611	20240111	101200	48781100	18560	18560	18560	18560	0
612	20240111	101100	48781100	18560	18550	18560	18550	42
613	20240111	101000	48001700	18540	18540	18540	18540	2
614	20240111	100900	47964620	18540	18540	18540	18540	15
615	20240111	100800	47686520	18540	18540	18540	18540	0
616	20240111	100700	47686520	18540	18540	18540	18540	0
617	20240111	100600	47686520	18540	18540	18540	18540	16
618	20240111	100500	47389880	18540	18540	18540	18540	0
619	20240111	100400	47389880	18540	18540	18540	18540	700
620	20240111	100300	34411880	18540	18550	18550	18540	16
621	20240111	100200	34115230	18550	18550	18550	18550	2
622	20240111	100100	34078130	18550	18550	18550	18550	485
623	20240111	100000	25081380	18550	18550	18550	18550	15
624	20240111	095900	24803130	18560	18560	18560	18560	111
625	20240111	095800	22742970	18560	18560	18560	18560	0
626	20240111	095700	22742970	18560	18560	18560	18560	15
627	20240111	095600	22464570	18560	18560	18560	18560	50
628	20240111	095500	21536570	18570	18570	18570	18570	1
629	20240111	095400	21518000	18570	18570	18570	18570	0
630	20240111	095300	21518000	18570	18570	18570	18570	2
631	20240111	095200	21480860	18570	18570	18570	18570	0
632	20240111	095100	21480860	18570	18570	18570	18570	0
633	20240111	095000	21480860	18570	18570	18570	18570	15
634	20240111	094900	21202310	18600	18600	18600	18600	0
635	20240111	094800	21202310	18600	18600	18600	18600	0
636	20240111	094700	21202310	18600	18600	18600	18570	17
637	20240111	094600	20886560	18570	18570	18570	18570	0
638	20240111	094500	20886560	18570	18570	18570	18570	60
639	20240111	094400	19772360	18570	18570	18570	18570	15
640	20240111	094300	19493810	18570	18570	18570	18570	0
641	20240111	094200	19493810	18570	18570	18570	18570	0
642	20240111	094100	19493810	18570	18570	18570	18570	16
643	20240111	094000	19196690	18610	18610	18610	18610	53
644	20240111	093900	18210360	18610	18610	18610	18610	1
645	20240111	093800	18191750	18570	18570	18570	18570	0
646	20240111	093700	18191750	18570	18570	18570	18570	15
647	20240111	093600	17913200	18620	18620	18620	18620	39
648	20240111	093500	17187020	18620	18620	18620	18620	0
649	20240111	093400	17187020	18620	18580	18620	18580	25
650	20240111	093300	16722190	18610	18620	18620	18610	3
651	20240111	093200	16666350	18610	18600	18610	18600	170
652	20240111	093100	13504150	18580	18570	18600	18570	70
653	20240111	093000	12203560	18570	18570	18570	18570	17
654	20240111	092900	11887870	18550	18550	18550	18550	0
655	20240111	092800	11887870	18550	18550	18550	18550	45
656	20240111	092700	11053120	18550	18550	18550	18550	20
657	20240111	092600	10682120	18550	18550	18550	18550	0
658	20240111	092500	10682120	18550	18550	18550	18550	15
659	20240111	092400	10403870	18600	18600	18600	18600	1
660	20240111	092300	10385270	18600	18600	18600	18600	23
661	20240111	092200	9957470	18550	18550	18550	18550	0
662	20240111	092100	9957470	18550	18550	18550	18550	15
663	20240111	092000	9679220	18550	18550	18550	18550	3
664	20240111	091900	9623570	18550	18550	18550	18550	0
665	20240111	091800	9623570	18550	18550	18550	18550	15
666	20240111	091700	9345320	18600	18600	18600	18600	0
667	20240111	091600	9345320	18600	18600	18600	18600	1
668	20240111	091500	9326720	18540	18540	18540	18540	19
669	20240111	091400	8974460	18540	18540	18540	18530	140
670	20240111	091300	6379460	18530	18530	18530	18530	0
671	20240111	091200	6379460	18530	18530	18530	18530	16
672	20240111	091100	6082980	18640	18640	18640	18640	0
673	20240111	091000	6082980	18640	18640	18640	18640	0
674	20240111	090900	6082980	18640	18640	18640	18640	0
675	20240111	090800	6082980	18640	18640	18640	18640	1
676	20240111	090700	6064340	18530	18550	18550	18530	150
677	20240111	090600	3283350	18550	18550	18550	18550	0
678	20240111	090500	3283350	18550	18550	18550	18550	0
679	20240111	090400	3283350	18550	18550	18550	18550	0
680	20240111	090300	3283350	18550	18550	18550	18550	0
681	20240111	090200	3283350	18550	18550	18550	18550	0
682	20240111	090100	3283350	18550	18550	18550	18550	0
683	20240111	090000	3283350	18550	18550	18550	18550	177