KissMeData/126720/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202000	424845830	18570	18570	18570	18570	95
3	20240112	201900	424845830	18570	18570	18570	18570	0
4	20240112	201800	424845830	18570	18570	18570	18570	0
5	20240112	201700	424845830	18570	18570	18570	18570	0
6	20240112	201600	424845830	18570	18570	18570	18570	0
7	20240112	201500	424845830	18570	18570	18570	18570	0
8	20240112	201400	424845830	18570	18570	18570	18570	0
9	20240112	201300	424845830	18570	18570	18570	18570	0
10	20240112	201200	424845830	18570	18570	18570	18570	0
11	20240112	201100	424845830	18570	18570	18570	18570	0
12	20240112	201000	424845830	18570	18570	18570	18570	0
13	20240112	200900	424845830	18570	18570	18570	18570	0
14	20240112	200800	424845830	18570	18570	18570	18570	0
15	20240112	200700	424845830	18570	18570	18570	18570	0
16	20240112	200600	424845830	18570	18570	18570	18570	0
17	20240112	200500	424845830	18570	18570	18570	18570	0
18	20240112	200400	424845830	18570	18570	18570	18570	0
19	20240112	200300	424845830	18570	18570	18570	18570	0
20	20240112	200200	424845830	18570	18570	18570	18570	0
21	20240112	200100	424845830	18570	18570	18570	18570	0
22	20240112	200000	424845830	18570	18570	18570	18570	0
23	20240112	195900	424845830	18570	18570	18570	18570	0
24	20240112	195800	424845830	18570	18570	18570	18570	0
25	20240112	195700	424845830	18570	18570	18570	18570	0
26	20240112	195600	424845830	18570	18570	18570	18570	0
27	20240112	195500	424845830	18570	18570	18570	18570	0
28	20240112	195400	424845830	18570	18570	18570	18570	0
29	20240112	195300	424845830	18570	18570	18570	18570	0
30	20240112	195200	424845830	18570	18570	18570	18570	0
31	20240112	195100	424845830	18570	18570	18570	18570	0
32	20240112	195000	424845830	18570	18570	18570	18570	95
33	20240112	194900	424845830	18570	18570	18570	18570	0
34	20240112	194800	424845830	18570	18570	18570	18570	0
35	20240112	194700	424845830	18570	18570	18570	18570	0
36	20240112	194600	424845830	18570	18570	18570	18570	0
37	20240112	194500	424845830	18570	18570	18570	18570	0
38	20240112	194400	424845830	18570	18570	18570	18570	0
39	20240112	194300	424845830	18570	18570	18570	18570	0
40	20240112	194200	424845830	18570	18570	18570	18570	0
41	20240112	194100	424845830	18570	18570	18570	18570	0
42	20240112	194000	424845830	18570	18570	18570	18570	0
43	20240112	193900	424845830	18570	18570	18570	18570	0
44	20240112	193800	424845830	18570	18570	18570	18570	0
45	20240112	193700	424845830	18570	18570	18570	18570	0
46	20240112	193600	424845830	18570	18570	18570	18570	0
47	20240112	193500	424845830	18570	18570	18570	18570	0
48	20240112	193400	424845830	18570	18570	18570	18570	0
49	20240112	193300	424845830	18570	18570	18570	18570	0
50	20240112	193200	424845830	18570	18570	18570	18570	0
51	20240112	193100	424845830	18570	18570	18570	18570	0
52	20240112	193000	424845830	18570	18570	18570	18570	0
53	20240112	192900	424845830	18570	18570	18570	18570	0
54	20240112	192800	424845830	18570	18570	18570	18570	0
55	20240112	192700	424845830	18570	18570	18570	18570	0
56	20240112	192600	424845830	18570	18570	18570	18570	0
57	20240112	192500	424845830	18570	18570	18570	18570	0
58	20240112	192400	424845830	18570	18570	18570	18570	0
59	20240112	192300	424845830	18570	18570	18570	18570	0
60	20240112	192200	424845830	18570	18570	18570	18570	0
61	20240112	192100	424845830	18570	18570	18570	18570	0
62	20240112	192000	424845830	18570	18570	18570	18570	95
63	20240112	191900	424845830	18570	18570	18570	18570	0
64	20240112	191800	424845830	18570	18570	18570	18570	0
65	20240112	191700	424845830	18570	18570	18570	18570	0
66	20240112	191600	424845830	18570	18570	18570	18570	0
67	20240112	191500	424845830	18570	18570	18570	18570	0
68	20240112	191400	424845830	18570	18570	18570	18570	0
69	20240112	191300	424845830	18570	18570	18570	18570	0
70	20240112	191200	424845830	18570	18570	18570	18570	0
71	20240112	191100	424845830	18570	18570	18570	18570	0
72	20240112	191000	424845830	18570	18570	18570	18570	0
73	20240112	190900	424845830	18570	18570	18570	18570	0
74	20240112	190800	424845830	18570	18570	18570	18570	0
75	20240112	190700	424845830	18570	18570	18570	18570	0
76	20240112	190600	424845830	18570	18570	18570	18570	0
77	20240112	190500	424845830	18570	18570	18570	18570	0
78	20240112	190400	424845830	18570	18570	18570	18570	0
79	20240112	190300	424845830	18570	18570	18570	18570	0
80	20240112	190200	424845830	18570	18570	18570	18570	0
81	20240112	190100	424845830	18570	18570	18570	18570	0
82	20240112	190000	424845830	18570	18570	18570	18570	0
83	20240112	185900	424845830	18570	18570	18570	18570	0
84	20240112	185800	424845830	18570	18570	18570	18570	0
85	20240112	185700	424845830	18570	18570	18570	18570	0
86	20240112	185600	424845830	18570	18570	18570	18570	0
87	20240112	185500	424845830	18570	18570	18570	18570	0
88	20240112	185400	424845830	18570	18570	18570	18570	0
89	20240112	185300	424845830	18570	18570	18570	18570	0
90	20240112	185200	424845830	18570	18570	18570	18570	0
91	20240112	185100	424845830	18570	18570	18570	18570	0
92	20240112	185000	424845830	18570	18570	18570	18570	95
93	20240112	184900	424845830	18570	18570	18570	18570	0
94	20240112	184800	424845830	18570	18570	18570	18570	0
95	20240112	184700	424845830	18570	18570	18570	18570	0
96	20240112	184600	424845830	18570	18570	18570	18570	0
97	20240112	184500	424845830	18570	18570	18570	18570	0
98	20240112	184400	424845830	18570	18570	18570	18570	0
99	20240112	184300	424845830	18570	18570	18570	18570	0
100	20240112	184200	424845830	18570	18570	18570	18570	0
101	20240112	184100	424845830	18570	18570	18570	18570	0
102	20240112	184000	424845830	18570	18570	18570	18570	0
103	20240112	183900	424845830	18570	18570	18570	18570	0
104	20240112	183800	424845830	18570	18570	18570	18570	0
105	20240112	183700	424845830	18570	18570	18570	18570	0
106	20240112	183600	424845830	18570	18570	18570	18570	0
107	20240112	183500	424845830	18570	18570	18570	18570	0
108	20240112	183400	424845830	18570	18570	18570	18570	0
109	20240112	183300	424845830	18570	18570	18570	18570	0
110	20240112	183200	424845830	18570	18570	18570	18570	0
111	20240112	183100	424845830	18570	18570	18570	18570	0
112	20240112	183000	424845830	18570	18570	18570	18570	0
113	20240112	182900	424845830	18570	18570	18570	18570	0
114	20240112	182800	424845830	18570	18570	18570	18570	0
115	20240112	182700	424845830	18570	18570	18570	18570	0
116	20240112	182600	424845830	18570	18570	18570	18570	0
117	20240112	182500	424845830	18570	18570	18570	18570	0
118	20240112	182400	424845830	18570	18570	18570	18570	0
119	20240112	182300	424845830	18570	18570	18570	18570	0
120	20240112	182200	424845830	18570	18570	18570	18570	0
121	20240112	182100	424845830	18570	18570	18570	18570	0
122	20240112	182000	424845830	18570	18570	18570	18570	95
123	20240112	181900	424845830	18570	18570	18570	18570	0
124	20240112	181800	424845830	18570	18570	18570	18570	0
125	20240112	181700	424845830	18570	18570	18570	18570	0
126	20240112	181600	424845830	18570	18570	18570	18570	0
127	20240112	181500	424845830	18570	18570	18570	18570	0
128	20240112	181400	424845830	18570	18570	18570	18570	0
129	20240112	181300	424845830	18570	18570	18570	18570	0
130	20240112	181200	424845830	18570	18570	18570	18570	0
131	20240112	181100	424845830	18570	18570	18570	18570	0
132	20240112	181000	424845830	18570	18570	18570	18570	0
133	20240112	180900	424845830	18570	18570	18570	18570	0
134	20240112	180800	424845830	18570	18570	18570	18570	0
135	20240112	180700	424845830	18570	18570	18570	18570	0
136	20240112	180600	424845830	18570	18570	18570	18570	0
137	20240112	180500	424845830	18570	18570	18570	18570	0
138	20240112	180400	424845830	18570	18570	18570	18570	0
139	20240112	180300	424845830	18570	18570	18570	18570	0
140	20240112	180200	424845830	18570	18570	18570	18570	0
141	20240112	180100	424845830	18570	18570	18570	18570	0
142	20240112	180000	424845830	18570	18570	18570	18570	0
143	20240112	175900	424845830	18570	18570	18570	18570	0
144	20240112	175800	424845830	18570	18570	18570	18570	0
145	20240112	175700	424845830	18570	18570	18570	18570	0
146	20240112	175600	424845830	18570	18570	18570	18570	0
147	20240112	175500	424845830	18570	18570	18570	18570	0
148	20240112	175400	424845830	18570	18570	18570	18570	0
149	20240112	175300	424845830	18570	18570	18570	18570	0
150	20240112	175200	424845830	18570	18570	18570	18570	0
151	20240112	175100	424845830	18570	18570	18570	18570	0
152	20240112	175000	424845830	18570	18570	18570	18570	95
153	20240112	174900	424845830	18570	18570	18570	18570	0
154	20240112	174800	424845830	18570	18570	18570	18570	0
155	20240112	174700	424845830	18570	18570	18570	18570	0
156	20240112	174600	424845830	18570	18570	18570	18570	0
157	20240112	174500	424845830	18570	18570	18570	18570	0
158	20240112	174400	424845830	18570	18570	18570	18570	0
159	20240112	174300	424845830	18570	18570	18570	18570	0
160	20240112	174200	424845830	18570	18570	18570	18570	0
161	20240112	174100	424845830	18570	18570	18570	18570	0
162	20240112	174000	424845830	18570	18570	18570	18570	0
163	20240112	173900	424845830	18570	18570	18570	18570	0
164	20240112	173800	424845830	18570	18570	18570	18570	0
165	20240112	173700	424845830	18570	18570	18570	18570	0
166	20240112	173600	424845830	18570	18570	18570	18570	0
167	20240112	173500	424845830	18570	18570	18570	18570	0
168	20240112	173400	424845830	18570	18570	18570	18570	0
169	20240112	173300	424845830	18570	18570	18570	18570	0
170	20240112	173200	424845830	18570	18570	18570	18570	0
171	20240112	173100	424845830	18570	18570	18570	18570	0
172	20240112	173000	424845830	18570	18570	18570	18570	0
173	20240112	172900	424845830	18570	18570	18570	18570	0
174	20240112	172800	424845830	18570	18570	18570	18570	0
175	20240112	172700	424845830	18570	18570	18570	18570	0
176	20240112	172600	424845830	18570	18570	18570	18570	0
177	20240112	172500	424845830	18570	18570	18570	18570	0
178	20240112	172400	424845830	18570	18570	18570	18570	0
179	20240112	172300	424845830	18570	18570	18570	18570	0
180	20240112	172200	424845830	18570	18570	18570	18570	0
181	20240112	172100	424845830	18570	18570	18570	18570	0
182	20240112	172000	424845830	18570	18570	18570	18570	95
183	20240112	171900	424845830	18570	18570	18570	18570	0
184	20240112	171800	424845830	18570	18570	18570	18570	0
185	20240112	171700	424845830	18570	18570	18570	18570	0
186	20240112	171600	424845830	18570	18570	18570	18570	0
187	20240112	171500	424845830	18570	18570	18570	18570	0
188	20240112	171400	424845830	18570	18570	18570	18570	0
189	20240112	171300	424845830	18570	18570	18570	18570	0
190	20240112	171200	424845830	18570	18570	18570	18570	0
191	20240112	171100	424845830	18570	18570	18570	18570	0
192	20240112	171000	424845830	18570	18570	18570	18570	0
193	20240112	170900	424845830	18570	18570	18570	18570	0
194	20240112	170800	424845830	18570	18570	18570	18570	0
195	20240112	170700	424845830	18570	18570	18570	18570	0
196	20240112	170600	424845830	18570	18570	18570	18570	0
197	20240112	170500	424845830	18570	18570	18570	18570	0
198	20240112	170400	424845830	18570	18570	18570	18570	0
199	20240112	170300	424845830	18570	18570	18570	18570	0
200	20240112	170200	424845830	18570	18570	18570	18570	0
201	20240112	170100	424845830	18570	18570	18570	18570	0
202	20240112	170000	424845830	18570	18570	18570	18570	0
203	20240112	165900	424845830	18570	18570	18570	18570	0
204	20240112	165800	424845830	18570	18570	18570	18570	0
205	20240112	165700	424845830	18570	18570	18570	18570	0
206	20240112	165600	424845830	18570	18570	18570	18570	0
207	20240112	165500	424845830	18570	18570	18570	18570	0
208	20240112	165400	424845830	18570	18570	18570	18570	0
209	20240112	165300	424845830	18570	18570	18570	18570	0
210	20240112	165200	424845830	18570	18570	18570	18570	0
211	20240112	165100	424845830	18570	18570	18570	18570	0
212	20240112	165000	424845830	18570	18570	18570	18570	95
213	20240112	164900	424845830	18570	18570	18570	18570	0
214	20240112	164800	424845830	18570	18570	18570	18570	0
215	20240112	164700	424845830	18570	18570	18570	18570	0
216	20240112	164600	424845830	18570	18570	18570	18570	0
217	20240112	164500	424845830	18570	18570	18570	18570	0
218	20240112	164400	424845830	18570	18570	18570	18570	0
219	20240112	164300	424845830	18570	18570	18570	18570	0
220	20240112	164200	424845830	18570	18570	18570	18570	0
221	20240112	164100	424845830	18570	18570	18570	18570	0
222	20240112	164000	424845830	18570	18570	18570	18570	0
223	20240112	163900	424845830	18570	18570	18570	18570	0
224	20240112	163800	424845830	18570	18570	18570	18570	0
225	20240112	163700	424845830	18570	18570	18570	18570	0
226	20240112	163600	424845830	18570	18570	18570	18570	0
227	20240112	163500	424845830	18570	18570	18570	18570	0
228	20240112	163400	424845830	18570	18570	18570	18570	0
229	20240112	163300	424845830	18570	18570	18570	18570	0
230	20240112	163200	424845830	18570	18570	18570	18570	0
231	20240112	163100	424845830	18570	18570	18570	18570	0
232	20240112	163000	424845830	18570	18570	18570	18570	0
233	20240112	162900	424845830	18570	18570	18570	18570	0
234	20240112	162800	424845830	18570	18570	18570	18570	0
235	20240112	162700	424845830	18570	18570	18570	18570	0
236	20240112	162600	424845830	18570	18570	18570	18570	0
237	20240112	162500	424845830	18570	18570	18570	18570	0
238	20240112	162400	424845830	18570	18570	18570	18570	0
239	20240112	162300	424845830	18570	18570	18570	18570	0
240	20240112	162200	424845830	18570	18570	18570	18570	0
241	20240112	162100	424845830	18570	18570	18570	18570	0
242	20240112	162000	424845830	18570	18570	18570	18570	95
243	20240112	161900	424845830	18570	18570	18570	18570	0
244	20240112	161800	424845830	18570	18570	18570	18570	0
245	20240112	161700	424845830	18570	18570	18570	18570	0
246	20240112	161600	424845830	18570	18570	18570	18570	0
247	20240112	161500	424845830	18570	18570	18570	18570	0
248	20240112	161400	424845830	18570	18570	18570	18570	0
249	20240112	161300	424845830	18570	18570	18570	18570	0
250	20240112	161200	424845830	18570	18570	18570	18570	0
251	20240112	161100	424845830	18570	18570	18570	18570	0
252	20240112	161000	424845830	18570	18570	18570	18570	0
253	20240112	160900	424845830	18570	18570	18570	18570	0
254	20240112	160800	424845830	18570	18570	18570	18570	0
255	20240112	160700	424845830	18570	18570	18570	18570	0
256	20240112	160600	424845830	18570	18570	18570	18570	0
257	20240112	160500	424845830	18570	18570	18570	18570	0
258	20240112	160400	424845830	18570	18570	18570	18570	0
259	20240112	160300	424845830	18570	18570	18570	18570	0
260	20240112	160200	424845830	18570	18570	18570	18570	0
261	20240112	160100	424845830	18570	18570	18570	18570	0
262	20240112	160000	424845830	18570	18570	18570	18570	0
263	20240112	155900	424845830	18570	18570	18570	18570	0
264	20240112	155800	424845830	18570	18570	18570	18570	0
265	20240112	155700	424845830	18570	18570	18570	18570	0
266	20240112	155600	424845830	18570	18570	18570	18570	0
267	20240112	155500	424845830	18570	18570	18570	18570	0
268	20240112	155400	424845830	18570	18570	18570	18570	0
269	20240112	155300	424845830	18570	18570	18570	18570	0
270	20240112	155200	424845830	18570	18570	18570	18570	0
271	20240112	155100	424845830	18570	18570	18570	18570	0
272	20240112	155000	424845830	18570	18570	18570	18570	95
273	20240112	154900	424845830	18570	18570	18570	18570	0
274	20240112	154800	424845830	18570	18570	18570	18570	0
275	20240112	154700	424845830	18570	18570	18570	18570	0
276	20240112	154600	424845830	18570	18570	18570	18570	0
277	20240112	154500	424845830	18570	18570	18570	18570	0
278	20240112	154400	424845830	18570	18570	18570	18570	0
279	20240112	154300	424845830	18570	18570	18570	18570	0
280	20240112	154200	424845830	18570	18570	18570	18570	0
281	20240112	154100	424845830	18570	18570	18570	18570	0
282	20240112	154000	424845830	18570	18570	18570	18570	0
283	20240112	153900	424845830	18570	18570	18570	18570	0
284	20240112	153800	424845830	18570	18570	18570	18570	0
285	20240112	153700	424845830	18570	18570	18570	18570	0
286	20240112	153600	424845830	18570	18570	18570	18570	0
287	20240112	153500	424845830	18570	18570	18570	18570	0
288	20240112	153400	424845830	18570	18570	18570	18570	0
289	20240112	153300	424845830	18570	18570	18570	18570	0
290	20240112	153200	424845830	18570	18570	18570	18570	0
291	20240112	153100	424845830	18570	18570	18570	18570	0
292	20240112	153000	424845830	18570	18570	18570	18570	95
293	20240112	152900	423081680	18570	18570	18570	18570	0
294	20240112	152800	423081680	18570	18570	18570	18570	0
295	20240112	152700	423081680	18570	18570	18570	18570	0
296	20240112	152600	423081680	18570	18570	18570	18570	0
297	20240112	152500	423081680	18570	18570	18570	18570	0
298	20240112	152400	423081680	18570	18570	18570	18570	0
299	20240112	152300	423081680	18570	18570	18570	18570	0
300	20240112	152200	423081680	18570	18570	18570	18570	0
301	20240112	152100	423081680	18570	18570	18570	18570	0
302	20240112	152000	423081680	18570	18570	18570	18570	0
303	20240112	151900	423081680	18570	18570	18570	18550	82
304	20240112	151800	421559050	18570	18570	18570	18570	0
305	20240112	151700	421559050	18570	18570	18570	18570	3
306	20240112	151600	421503340	18570	18570	18570	18570	99
307	20240112	151500	419664910	18570	18560	18570	18560	127
308	20240112	151400	417307670	18560	18550	18560	18550	19
309	20240112	151300	416955120	18560	18560	18560	18560	10
310	20240112	151200	416769520	18560	18560	18560	18560	11
311	20240112	151100	416565360	18560	18560	18560	18560	60
312	20240112	151000	415451760	18570	18560	18570	18520	63
313	20240112	150900	414284200	18570	18570	18570	18570	9
314	20240112	150800	414117070	18570	18570	18570	18560	72
315	20240112	150700	412780160	18570	18560	18570	18560	10
316	20240112	150600	412594490	18570	18530	18570	18530	148
317	20240112	150500	409851750	18530	18530	18560	18530	300
318	20240112	150400	404288980	18530	18530	18530	18530	13
319	20240112	150300	404048090	18530	18530	18530	18530	5
320	20240112	150200	403955440	18520	18520	18520	18520	0
321	20240112	150100	403955440	18520	18520	18520	18520	12
322	20240112	150000	403733200	18530	18530	18530	18530	4
323	20240112	145900	403659080	18530	18530	18530	18530	0
324	20240112	145800	403659080	18530	18530	18530	18530	0
325	20240112	145700	403659080	18530	18530	18530	18530	2
326	20240112	145600	403622020	18520	18520	18520	18520	0
327	20240112	145500	403622020	18520	18520	18520	18520	1
328	20240112	145400	403603500	18520	18520	18520	18520	0
329	20240112	145300	403603500	18520	18520	18520	18520	0
330	20240112	145200	403603500	18520	18510	18520	18510	154
331	20240112	145100	400751440	18510	18510	18510	18510	0
332	20240112	145000	400751440	18510	18510	18510	18510	0
333	20240112	144900	400751440	18510	18510	18510	18510	0
334	20240112	144800	400751440	18510	18510	18510	18510	0
335	20240112	144700	400751440	18510	18510	18510	18510	0
336	20240112	144600	400751440	18510	18510	18510	18510	0
337	20240112	144500	400751440	18510	18510	18510	18510	0
338	20240112	144400	400751440	18510	18510	18510	18510	0
339	20240112	144300	400751440	18510	18510	18510	18510	0
340	20240112	144200	400751440	18510	18510	18510	18510	0
341	20240112	144100	400751440	18510	18510	18510	18510	4
342	20240112	144000	400677400	18520	18520	18520	18520	18
343	20240112	143900	400344040	18530	18530	18530	18530	1
344	20240112	143800	400325510	18520	18520	18520	18520	184
345	20240112	143700	396917830	18520	18520	18520	18520	0
346	20240112	143600	396917830	18520	18520	18520	18520	95
347	20240112	143500	395158430	18520	18520	18520	18520	0
348	20240112	143400	395158430	18520	18520	18520	18520	0
349	20240112	143300	395158430	18520	18520	18520	18520	0
350	20240112	143200	395158430	18520	18520	18520	18520	0
351	20240112	143100	395158430	18520	18520	18520	18520	0
352	20240112	143000	395158430	18520	18520	18520	18520	0
353	20240112	142900	395158430	18520	18520	18520	18520	0
354	20240112	142800	395158430	18520	18520	18520	18520	5
355	20240112	142700	395065830	18500	18500	18500	18500	0
356	20240112	142600	395065830	18500	18500	18500	18500	0
357	20240112	142500	395065830	18500	18500	18500	18500	0
358	20240112	142400	395065830	18500	18500	18500	18500	0
359	20240112	142300	395065830	18500	18500	18500	18500	0
360	20240112	142200	395065830	18500	18500	18500	18500	4
361	20240112	142100	394991830	18500	18500	18500	18500	0
362	20240112	142000	394991830	18500	18500	18500	18500	0
363	20240112	141900	394991830	18500	18500	18500	18500	0
364	20240112	141800	394991830	18500	18500	18500	18500	25
365	20240112	141700	394529330	18500	18500	18500	18500	5
366	20240112	141600	394436830	18500	18500	18500	18500	0
367	20240112	141500	394436830	18500	18500	18500	18500	0
368	20240112	141400	394436830	18500	18500	18500	18500	20
369	20240112	141300	394066830	18490	18490	18490	18490	0
370	20240112	141200	394066830	18490	18490	18490	18490	0
371	20240112	141100	394066830	18490	18490	18490	18490	0
372	20240112	141000	394066830	18490	18490	18490	18490	0
373	20240112	140900	394066830	18490	18490	18490	18490	0
374	20240112	140800	394066830	18490	18490	18490	18490	0
375	20240112	140700	394066830	18490	18490	18490	18490	0
376	20240112	140600	394066830	18490	18490	18490	18490	0
377	20240112	140500	394066830	18490	18500	18500	18490	100
378	20240112	140400	392217650	18500	18500	18500	18500	0
379	20240112	140300	392217650	18500	18500	18500	18500	3
380	20240112	140200	392162150	18480	18480	18480	18480	0
381	20240112	140100	392162150	18480	18480	18480	18480	0
382	20240112	140000	392162150	18480	18480	18480	18480	0
383	20240112	135900	392162150	18480	18480	18480	18480	0
384	20240112	135800	392162150	18480	18480	18480	18480	0
385	20240112	135700	392162150	18480	18480	18480	18480	0
386	20240112	135600	392162150	18480	18480	18480	18480	0
387	20240112	135500	392162150	18480	18500	18500	18480	500
388	20240112	135400	382916150	18500	18500	18500	18500	0
389	20240112	135300	382916150	18500	18500	18500	18500	0
390	20240112	135200	382916150	18500	18500	18500	18500	0
391	20240112	135100	382916150	18500	18500	18500	18500	0
392	20240112	135000	382916150	18500	18500	18500	18500	1
393	20240112	134900	382897650	18500	18500	18500	18500	57
394	20240112	134800	381843150	18500	18500	18500	18500	10
395	20240112	134700	381658150	18500	18500	18500	18500	1
396	20240112	134600	381639650	18500	18500	18500	18500	0
397	20240112	134500	381639650	18500	18500	18500	18500	0
398	20240112	134400	381639650	18500	18500	18500	18500	1
399	20240112	134300	381621150	18490	18490	18490	18490	0
400	20240112	134200	381621150	18490	18490	18490	18490	0
401	20240112	134100	381621150	18490	18490	18490	18490	50
402	20240112	134000	380696650	18490	18490	18490	18490	0
403	20240112	133900	380696650	18490	18490	18490	18490	70
404	20240112	133800	379402350	18490	18490	18490	18490	0
405	20240112	133700	379402350	18490	18490	18490	18490	0
406	20240112	133600	379402350	18490	18490	18490	18490	1
407	20240112	133500	379383860	18500	18500	18500	18500	0
408	20240112	133400	379383860	18500	18500	18500	18500	0
409	20240112	133300	379383860	18500	18520	18520	18500	1036
410	20240112	133200	360212130	18540	18540	18540	18540	0
411	20240112	133100	360212130	18540	18540	18540	18540	0
412	20240112	133000	360212130	18540	18540	18540	18540	1
413	20240112	132900	360193590	18520	18520	18520	18520	0
414	20240112	132800	360193590	18520	18520	18520	18520	0
415	20240112	132700	360193590	18520	18520	18520	18520	400
416	20240112	132600	352785590	18540	18540	18540	18540	3
417	20240112	132500	352729970	18520	18520	18520	18520	0
418	20240112	132400	352729970	18520	18520	18520	18520	0
419	20240112	132300	352729970	18520	18520	18520	18520	0
420	20240112	132200	352729970	18520	18520	18520	18520	0
421	20240112	132100	352729970	18520	18540	18540	18520	730
422	20240112	132000	339204730	18550	18570	18570	18550	265
423	20240112	131900	334288720	18560	18560	18560	18560	48
424	20240112	131800	333397840	18560	18560	18560	18560	0
425	20240112	131700	333397840	18560	18560	18560	18560	358
426	20240112	131600	326753360	18560	18560	18560	18560	0
427	20240112	131500	326753360	18560	18560	18560	18560	0
428	20240112	131400	326753360	18560	18560	18560	18560	0
429	20240112	131300	326753360	18560	18560	18560	18560	0
430	20240112	131200	326753360	18560	18560	18560	18560	0
431	20240112	131100	326753360	18560	18560	18560	18560	200
432	20240112	131000	323041360	18560	18560	18560	18560	0
433	20240112	130900	323041360	18560	18560	18560	18560	150
434	20240112	130800	320257360	18560	18560	18560	18560	0
435	20240112	130700	320257360	18560	18560	18560	18560	246
436	20240112	130600	315691600	18560	18560	18560	18560	0
437	20240112	130500	315691600	18560	18560	18560	18560	39
438	20240112	130400	314967760	18560	18560	18560	18560	0
439	20240112	130300	314967760	18560	18560	18560	18560	41
440	20240112	130200	314206800	18560	18590	18590	18550	1953
441	20240112	130100	277950880	18600	18600	18600	18600	0
442	20240112	130000	277950880	18600	18600	18600	18600	0
443	20240112	125900	277950880	18600	18600	18600	18600	0
444	20240112	125800	277950880	18600	18600	18600	18600	0
445	20240112	125700	277950880	18600	18600	18600	18600	0
446	20240112	125600	277950880	18600	18600	18600	18600	0
447	20240112	125500	277950880	18600	18600	18600	18600	20
448	20240112	125400	277578880	18600	18600	18600	18600	0
449	20240112	125300	277578880	18600	18600	18600	18600	0
450	20240112	125200	277578880	18600	18610	18610	18600	41
451	20240112	125100	276816230	18620	18620	18620	18620	0
452	20240112	125000	276816230	18620	18620	18620	18620	0
453	20240112	124900	276816230	18620	18620	18620	18620	0
454	20240112	124800	276816230	18620	18620	18620	18620	0
455	20240112	124700	276816230	18620	18630	18630	18620	28
456	20240112	124600	276294860	18610	18610	18610	18610	201
457	20240112	124500	272554250	18620	18620	18620	18620	0
458	20240112	124400	272554250	18620	18620	18620	18620	1
459	20240112	124300	272535630	18630	18630	18630	18630	0
460	20240112	124200	272535630	18630	18630	18630	18630	0
461	20240112	124100	272535630	18630	18630	18630	18630	0
462	20240112	124000	272535630	18630	18630	18630	18630	0
463	20240112	123900	272535630	18630	18630	18630	18630	0
464	20240112	123800	272535630	18630	18630	18630	18630	0
465	20240112	123700	272535630	18630	18630	18630	18630	0
466	20240112	123600	272535630	18630	18630	18630	18630	200
467	20240112	123500	268809630	18600	18600	18600	18600	464
468	20240112	123400	260179230	18600	18600	18600	18600	0
469	20240112	123300	260179230	18600	18600	18600	18600	0
470	20240112	123200	260179230	18600	18600	18600	18600	0
471	20240112	123100	260179230	18600	18600	18600	18600	0
472	20240112	123000	260179230	18600	18600	18600	18600	0
473	20240112	122900	260179230	18600	18600	18600	18600	0
474	20240112	122800	260179230	18600	18600	18600	18600	0
475	20240112	122700	260179230	18600	18600	18600	18600	0
476	20240112	122600	260179230	18600	18600	18600	18600	0
477	20240112	122500	260179230	18600	18600	18600	18600	4
478	20240112	122400	260104830	18600	18600	18600	18600	32
479	20240112	122300	259509630	18600	18600	18600	18600	0
480	20240112	122200	259509630	18600	18600	18600	18600	625
481	20240112	122100	247884630	18640	18640	18640	18640	0
482	20240112	122000	247884630	18640	18640	18640	18640	0
483	20240112	121900	247884630	18640	18640	18640	18640	0
484	20240112	121800	247884630	18640	18640	18640	18640	0
485	20240112	121700	247884630	18640	18640	18640	18640	70
486	20240112	121600	246579830	18640	18640	18640	18640	0
487	20240112	121500	246579830	18640	18640	18640	18640	20
488	20240112	121400	246207030	18650	18650	18660	18650	79
489	20240112	121300	244733440	18650	18640	18650	18640	23
490	20240112	121200	244304620	18640	18610	18640	18610	2
491	20240112	121100	244267370	18600	18600	18600	18600	0
492	20240112	121000	244267370	18600	18600	18600	18600	0
493	20240112	120900	244267370	18600	18600	18600	18600	0
494	20240112	120800	244267370	18600	18600	18600	18600	0
495	20240112	120700	244267370	18600	18600	18600	18600	0
496	20240112	120600	244267370	18600	18600	18600	18600	200
497	20240112	120500	240547370	18600	18600	18600	18600	0
498	20240112	120400	240547370	18600	18600	18600	18600	0
499	20240112	120300	240547370	18600	18600	18600	18600	10
500	20240112	120200	240361370	18620	18620	18620	18620	0
501	20240112	120100	240361370	18620	18620	18620	18620	0
502	20240112	120000	240361370	18620	18620	18620	18620	1
503	20240112	115900	240342750	18600	18610	18610	18600	301
504	20240112	115800	234743650	18670	18670	18670	18670	0
505	20240112	115700	234743650	18670	18670	18670	18670	0
506	20240112	115600	234743650	18670	18670	18670	18670	0
507	20240112	115500	234743650	18670	18670	18670	18670	0
508	20240112	115400	234743650	18670	18670	18670	18670	0
509	20240112	115300	234743650	18670	18670	18670	18670	48
510	20240112	115200	233847490	18670	18670	18670	18670	0
511	20240112	115100	233847490	18670	18670	18670	18670	0
512	20240112	115000	233847490	18670	18670	18670	18670	1
513	20240112	114900	233828820	18690	18690	18700	18690	8
514	20240112	114800	233679270	18640	18550	18640	18550	2480
515	20240112	114700	187569820	18550	18550	18550	18550	0
516	20240112	114600	187569820	18550	18550	18550	18550	0
517	20240112	114500	187569820	18550	18550	18550	18550	0
518	20240112	114400	187569820	18550	18550	18550	18550	0
519	20240112	114300	187569820	18550	18550	18550	18550	0
520	20240112	114200	187569820	18550	18550	18550	18550	1
521	20240112	114100	187551270	18520	18530	18530	18520	200
522	20240112	114000	183846760	18530	18530	18530	18530	0
523	20240112	113900	183846760	18530	18530	18530	18530	50
524	20240112	113800	182920260	18520	18550	18550	18520	35
525	20240112	113700	182271970	18550	18550	18550	18550	0
526	20240112	113600	182271970	18550	18550	18550	18550	0
527	20240112	113500	182271970	18550	18550	18550	18550	0
528	20240112	113400	182271970	18550	18550	18550	18550	0
529	20240112	113300	182271970	18550	18550	18550	18550	0
530	20240112	113200	182271970	18550	18550	18550	18550	0
531	20240112	113100	182271970	18550	18550	18550	18550	0
532	20240112	113000	182271970	18550	18550	18550	18550	0
533	20240112	112900	182271970	18550	18550	18550	18550	0
534	20240112	112800	182271970	18550	18550	18550	18550	0
535	20240112	112700	182271970	18550	18550	18550	18550	1
536	20240112	112600	182253420	18510	18520	18520	18510	350
537	20240112	112500	175774260	18520	18520	18520	18520	0
538	20240112	112400	175774260	18520	18520	18520	18520	0
539	20240112	112300	175774260	18520	18520	18520	18520	0
540	20240112	112200	175774260	18520	18520	18520	18520	7
541	20240112	112100	175644620	18520	18520	18520	18520	200
542	20240112	112000	171940620	18550	18550	18550	18550	25
543	20240112	111900	171476870	18550	18550	18550	18550	0
544	20240112	111800	171476870	18550	18550	18550	18550	0
545	20240112	111700	171476870	18550	18550	18550	18550	1
546	20240112	111600	171458320	18520	18520	18520	18520	0
547	20240112	111500	171458320	18520	18520	18520	18520	37
548	20240112	111400	170773080	18520	18520	18520	18520	13
549	20240112	111300	170532320	18520	18520	18520	18520	34
550	20240112	111200	169902640	18520	18530	18530	18520	27
551	20240112	111100	169402540	18530	18540	18540	18530	20
552	20240112	111000	169031920	18550	18550	18550	18550	0
553	20240112	110900	169031920	18550	18550	18550	18550	5
554	20240112	110800	168939170	18550	18560	18560	18550	176
555	20240112	110700	165672620	18560	18560	18560	18560	0
556	20240112	110600	165672620	18560	18560	18560	18560	128
557	20240112	110500	163296940	18560	18560	18560	18560	1
558	20240112	110400	163278380	18510	18510	18510	18510	0
559	20240112	110300	163278380	18510	18510	18510	18510	0
560	20240112	110200	163278380	18510	18510	18510	18510	0
561	20240112	110100	163278380	18510	18510	18510	18510	0
562	20240112	110000	163278380	18510	18510	18510	18510	0
563	20240112	105900	163278380	18510	18510	18510	18510	0
564	20240112	105800	163278380	18510	18510	18510	18510	101
565	20240112	105700	161408870	18560	18560	18560	18560	0
566	20240112	105600	161408870	18560	18560	18560	18560	0
567	20240112	105500	161408870	18560	18560	18560	18560	1
568	20240112	105400	161390310	18510	18510	18510	18510	0
569	20240112	105300	161390310	18510	18510	18510	18510	0
570	20240112	105200	161390310	18510	18510	18510	18510	0
571	20240112	105100	161390310	18510	18550	18550	18510	504
572	20240112	105000	152056130	18550	18550	18550	18550	0
573	20240112	104900	152056130	18550	18550	18550	18550	0
574	20240112	104800	152056130	18550	18550	18550	18550	0
575	20240112	104700	152056130	18550	18550	18550	18550	0
576	20240112	104600	152056130	18550	18550	18550	18550	0
577	20240112	104500	152056130	18550	18550	18550	18550	230
578	20240112	104400	147789630	18550	18550	18550	18550	1
579	20240112	104300	147771080	18500	18550	18550	18500	367
580	20240112	104200	140963730	18500	18500	18500	18500	0
581	20240112	104100	140963730	18500	18500	18500	18500	158
582	20240112	104000	138040730	18490	18490	18490	18490	0
583	20240112	103900	138040730	18490	18490	18490	18490	13
584	20240112	103800	137800360	18490	18490	18490	18490	39
585	20240112	103700	137079250	18480	18490	18490	18480	170
586	20240112	103600	133936040	18490	18490	18490	18490	30
587	20240112	103500	133381340	18500	18500	18500	18500	0
588	20240112	103400	133381340	18500	18500	18500	18500	1
589	20240112	103300	133362840	18500	18500	18500	18500	41
590	20240112	103200	132604340	18560	18560	18560	18560	0
591	20240112	103100	132604340	18560	18560	18560	18560	0
592	20240112	103000	132604340	18560	18560	18560	18560	0
593	20240112	102900	132604340	18560	18560	18560	18560	0
594	20240112	102800	132604340	18560	18560	18560	18560	0
595	20240112	102700	132604340	18560	18560	18560	18560	0
596	20240112	102600	132604340	18560	18560	18560	18560	0
597	20240112	102500	132604340	18560	18560	18560	18560	0
598	20240112	102400	132604340	18560	18560	18560	18560	1
599	20240112	102300	132585780	18470	18470	18470	18470	0
600	20240112	102200	132585780	18470	18470	18470	18470	1
601	20240112	102100	132567310	18460	18460	18460	18460	0
602	20240112	102000	132567310	18460	18460	18460	18460	0
603	20240112	101900	132567310	18460	18460	18460	18460	0
604	20240112	101800	132567310	18460	18460	18460	18460	0
605	20240112	101700	132567310	18460	18460	18460	18460	0
606	20240112	101600	132567310	18460	18460	18460	18460	0
607	20240112	101500	132567310	18460	18460	18460	18460	0
608	20240112	101400	132567310	18460	18460	18460	18460	74
609	20240112	101300	131201270	18460	18460	18460	18460	410
610	20240112	101200	123632670	18460	18510	18510	18460	2586
611	20240112	101100	75867480	18510	18510	18510	18510	0
612	20240112	101000	75867480	18510	18510	18510	18510	4
613	20240112	100900	75793440	18510	18510	18510	18510	0
614	20240112	100800	75793440	18510	18510	18510	18510	0
615	20240112	100700	75793440	18510	18510	18510	18510	51
616	20240112	100600	74849430	18510	18510	18510	18510	100
617	20240112	100500	72998430	18560	18560	18560	18560	0
618	20240112	100400	72998430	18560	18560	18560	18560	0
619	20240112	100300	72998430	18560	18500	18560	18500	247
620	20240112	100200	68428870	18500	18500	18500	18500	100
621	20240112	100100	66578870	18510	18510	18510	18510	0
622	20240112	100000	66578870	18510	18510	18510	18510	0
623	20240112	095900	66578870	18510	18510	18510	18510	0
624	20240112	095800	66578870	18510	18510	18510	18510	0
625	20240112	095700	66578870	18510	18510	18510	18510	189
626	20240112	095600	63080480	18520	18550	18550	18520	111
627	20240112	095500	61024730	18520	18520	18520	18520	0
628	20240112	095400	61024730	18520	18520	18520	18520	0
629	20240112	095300	61024730	18520	18520	18520	18520	6
630	20240112	095200	60913610	18520	18520	18520	18520	144
631	20240112	095100	58246730	18520	18520	18520	18520	0
632	20240112	095000	58246730	18520	18520	18520	18520	0
633	20240112	094900	58246730	18520	18520	18520	18520	0
634	20240112	094800	58246730	18520	18520	18520	18520	10
635	20240112	094700	58061530	18530	18530	18530	18530	0
636	20240112	094600	58061530	18530	18530	18530	18530	0
637	20240112	094500	58061530	18530	18530	18530	18530	0
638	20240112	094400	58061530	18530	18530	18530	18530	0
639	20240112	094300	58061530	18530	18530	18530	18530	0
640	20240112	094200	58061530	18530	18530	18530	18530	515
641	20240112	094100	48518580	18570	18570	18570	18570	1
642	20240112	094000	48500010	18540	18540	18540	18540	157
643	20240112	093900	45589230	18540	18540	18540	18540	0
644	20240112	093800	45589230	18540	18540	18540	18540	200
645	20240112	093700	41881230	18590	18590	18590	18590	1
646	20240112	093600	41862640	18590	18590	18590	18590	1
647	20240112	093500	41844050	18540	18540	18540	18540	0
648	20240112	093400	41844050	18540	18540	18540	18540	0
649	20240112	093300	41844050	18540	18580	18580	18540	271
650	20240112	093200	36814670	18590	18590	18590	18590	0
651	20240112	093100	36814670	18590	18590	18590	18590	2
652	20240112	093000	36777490	18590	18590	18590	18590	1
653	20240112	092900	36758900	18520	18520	18520	18520	0
654	20240112	092800	36758900	18520	18520	18520	18520	0
655	20240112	092700	36758900	18520	18520	18520	18520	0
656	20240112	092600	36758900	18520	18520	18520	18520	240
657	20240112	092500	32314100	18590	18590	18590	18590	0
658	20240112	092400	32314100	18590	18590	18590	18590	100
659	20240112	092300	30455100	18590	18590	18590	18590	2
660	20240112	092200	30417920	18530	18530	18530	18530	3
661	20240112	092100	30362330	18600	18600	18600	18600	5
662	20240112	092000	30269330	18600	18600	18600	18600	1
663	20240112	091900	30250730	18600	18600	18600	18600	0
664	20240112	091800	30250730	18600	18600	18600	18600	108
665	20240112	091700	28241930	18610	18610	18610	18610	5
666	20240112	091600	28148880	18610	18510	18610	18510	220
667	20240112	091500	24075680	18510	18510	18510	18510	0
668	20240112	091400	24075680	18510	18510	18510	18510	0
669	20240112	091300	24075680	18510	18510	18510	18510	60
670	20240112	091200	22965080	18510	18510	18510	18510	0
671	20240112	091100	22965080	18510	18510	18510	18510	100
672	20240112	091000	21114080	18520	18540	18540	18520	111
673	20240112	090900	19058340	18540	18540	18540	18540	37
674	20240112	090800	18372360	18540	18540	18540	18540	0
675	20240112	090700	18372360	18540	18560	18560	18540	380
676	20240112	090600	11319580	18620	18620	18620	18620	452
677	20240112	090500	2903340	18620	18620	18620	18620	0
678	20240112	090400	2903340	18620	18620	18620	18620	131
679	20240112	090300	464120	18620	18620	18620	18620	2
680	20240112	090200	426880	18560	18560	18560	18560	0
681	20240112	090100	426880	18560	18560	18560	18560	0
682	20240112	090000	426880	18560	18560	18560	18560	23