KissMeData/126720/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201900	269782640	18580	18580	18580	18580	105
3	20240116	201800	269782640	18580	18580	18580	18580	0
4	20240116	201700	269782640	18580	18580	18580	18580	0
5	20240116	201600	269782640	18580	18580	18580	18580	0
6	20240116	201500	269782640	18580	18580	18580	18580	0
7	20240116	201400	269782640	18580	18580	18580	18580	0
8	20240116	201300	269782640	18580	18580	18580	18580	0
9	20240116	201200	269782640	18580	18580	18580	18580	0
10	20240116	201100	269782640	18580	18580	18580	18580	0
11	20240116	201000	269782640	18580	18580	18580	18580	0
12	20240116	200900	269782640	18580	18580	18580	18580	0
13	20240116	200800	269782640	18580	18580	18580	18580	0
14	20240116	200700	269782640	18580	18580	18580	18580	0
15	20240116	200600	269782640	18580	18580	18580	18580	0
16	20240116	200500	269782640	18580	18580	18580	18580	0
17	20240116	200400	269782640	18580	18580	18580	18580	0
18	20240116	200300	269782640	18580	18580	18580	18580	0
19	20240116	200200	269782640	18580	18580	18580	18580	0
20	20240116	200100	269782640	18580	18580	18580	18580	0
21	20240116	200000	269782640	18580	18580	18580	18580	0
22	20240116	195900	269782640	18580	18580	18580	18580	0
23	20240116	195800	269782640	18580	18580	18580	18580	0
24	20240116	195700	269782640	18580	18580	18580	18580	0
25	20240116	195600	269782640	18580	18580	18580	18580	0
26	20240116	195500	269782640	18580	18580	18580	18580	0
27	20240116	195400	269782640	18580	18580	18580	18580	0
28	20240116	195300	269782640	18580	18580	18580	18580	0
29	20240116	195200	269782640	18580	18580	18580	18580	0
30	20240116	195100	269782640	18580	18580	18580	18580	0
31	20240116	195000	269782640	18580	18580	18580	18580	0
32	20240116	194900	269782640	18580	18580	18580	18580	105
33	20240116	194800	269782640	18580	18580	18580	18580	0
34	20240116	194700	269782640	18580	18580	18580	18580	0
35	20240116	194600	269782640	18580	18580	18580	18580	0
36	20240116	194500	269782640	18580	18580	18580	18580	0
37	20240116	194400	269782640	18580	18580	18580	18580	0
38	20240116	194300	269782640	18580	18580	18580	18580	0
39	20240116	194200	269782640	18580	18580	18580	18580	0
40	20240116	194100	269782640	18580	18580	18580	18580	0
41	20240116	194000	269782640	18580	18580	18580	18580	0
42	20240116	193900	269782640	18580	18580	18580	18580	0
43	20240116	193800	269782640	18580	18580	18580	18580	0
44	20240116	193700	269782640	18580	18580	18580	18580	0
45	20240116	193600	269782640	18580	18580	18580	18580	0
46	20240116	193500	269782640	18580	18580	18580	18580	0
47	20240116	193400	269782640	18580	18580	18580	18580	0
48	20240116	193300	269782640	18580	18580	18580	18580	0
49	20240116	193200	269782640	18580	18580	18580	18580	0
50	20240116	193100	269782640	18580	18580	18580	18580	0
51	20240116	193000	269782640	18580	18580	18580	18580	0
52	20240116	192900	269782640	18580	18580	18580	18580	0
53	20240116	192800	269782640	18580	18580	18580	18580	0
54	20240116	192700	269782640	18580	18580	18580	18580	0
55	20240116	192600	269782640	18580	18580	18580	18580	0
56	20240116	192500	269782640	18580	18580	18580	18580	0
57	20240116	192400	269782640	18580	18580	18580	18580	0
58	20240116	192300	269782640	18580	18580	18580	18580	0
59	20240116	192200	269782640	18580	18580	18580	18580	0
60	20240116	192100	269782640	18580	18580	18580	18580	0
61	20240116	192000	269782640	18580	18580	18580	18580	0
62	20240116	191900	269782640	18580	18580	18580	18580	105
63	20240116	191800	269782640	18580	18580	18580	18580	0
64	20240116	191700	269782640	18580	18580	18580	18580	0
65	20240116	191600	269782640	18580	18580	18580	18580	0
66	20240116	191500	269782640	18580	18580	18580	18580	0
67	20240116	191400	269782640	18580	18580	18580	18580	0
68	20240116	191300	269782640	18580	18580	18580	18580	0
69	20240116	191200	269782640	18580	18580	18580	18580	0
70	20240116	191100	269782640	18580	18580	18580	18580	0
71	20240116	191000	269782640	18580	18580	18580	18580	0
72	20240116	190900	269782640	18580	18580	18580	18580	0
73	20240116	190800	269782640	18580	18580	18580	18580	0
74	20240116	190700	269782640	18580	18580	18580	18580	0
75	20240116	190600	269782640	18580	18580	18580	18580	0
76	20240116	190500	269782640	18580	18580	18580	18580	0
77	20240116	190400	269782640	18580	18580	18580	18580	0
78	20240116	190300	269782640	18580	18580	18580	18580	0
79	20240116	190200	269782640	18580	18580	18580	18580	0
80	20240116	190100	269782640	18580	18580	18580	18580	0
81	20240116	190000	269782640	18580	18580	18580	18580	0
82	20240116	185900	269782640	18580	18580	18580	18580	0
83	20240116	185800	269782640	18580	18580	18580	18580	0
84	20240116	185700	269782640	18580	18580	18580	18580	0
85	20240116	185600	269782640	18580	18580	18580	18580	0
86	20240116	185500	269782640	18580	18580	18580	18580	0
87	20240116	185400	269782640	18580	18580	18580	18580	0
88	20240116	185300	269782640	18580	18580	18580	18580	0
89	20240116	185200	269782640	18580	18580	18580	18580	0
90	20240116	185100	269782640	18580	18580	18580	18580	0
91	20240116	185000	269782640	18580	18580	18580	18580	0
92	20240116	184900	269782640	18580	18580	18580	18580	105
93	20240116	184800	269782640	18580	18580	18580	18580	0
94	20240116	184700	269782640	18580	18580	18580	18580	0
95	20240116	184600	269782640	18580	18580	18580	18580	0
96	20240116	184500	269782640	18580	18580	18580	18580	0
97	20240116	184400	269782640	18580	18580	18580	18580	0
98	20240116	184300	269782640	18580	18580	18580	18580	0
99	20240116	184200	269782640	18580	18580	18580	18580	0
100	20240116	184100	269782640	18580	18580	18580	18580	0
101	20240116	184000	269782640	18580	18580	18580	18580	0
102	20240116	183900	269782640	18580	18580	18580	18580	0
103	20240116	183800	269782640	18580	18580	18580	18580	0
104	20240116	183700	269782640	18580	18580	18580	18580	0
105	20240116	183600	269782640	18580	18580	18580	18580	0
106	20240116	183500	269782640	18580	18580	18580	18580	0
107	20240116	183400	269782640	18580	18580	18580	18580	0
108	20240116	183300	269782640	18580	18580	18580	18580	0
109	20240116	183200	269782640	18580	18580	18580	18580	0
110	20240116	183100	269782640	18580	18580	18580	18580	0
111	20240116	183000	269782640	18580	18580	18580	18580	0
112	20240116	182900	269782640	18580	18580	18580	18580	0
113	20240116	182800	269782640	18580	18580	18580	18580	0
114	20240116	182700	269782640	18580	18580	18580	18580	0
115	20240116	182600	269782640	18580	18580	18580	18580	0
116	20240116	182500	269782640	18580	18580	18580	18580	0
117	20240116	182400	269782640	18580	18580	18580	18580	0
118	20240116	182300	269782640	18580	18580	18580	18580	0
119	20240116	182200	269782640	18580	18580	18580	18580	0
120	20240116	182100	269782640	18580	18580	18580	18580	0
121	20240116	182000	269782640	18580	18580	18580	18580	0
122	20240116	181900	269782640	18580	18580	18580	18580	105
123	20240116	181800	269782640	18580	18580	18580	18580	0
124	20240116	181700	269782640	18580	18580	18580	18580	0
125	20240116	181600	269782640	18580	18580	18580	18580	0
126	20240116	181500	269782640	18580	18580	18580	18580	0
127	20240116	181400	269782640	18580	18580	18580	18580	0
128	20240116	181300	269782640	18580	18580	18580	18580	0
129	20240116	181200	269782640	18580	18580	18580	18580	0
130	20240116	181100	269782640	18580	18580	18580	18580	0
131	20240116	181000	269782640	18580	18580	18580	18580	0
132	20240116	180900	269782640	18580	18580	18580	18580	0
133	20240116	180800	269782640	18580	18580	18580	18580	0
134	20240116	180700	269782640	18580	18580	18580	18580	0
135	20240116	180600	269782640	18580	18580	18580	18580	0
136	20240116	180500	269782640	18580	18580	18580	18580	0
137	20240116	180400	269782640	18580	18580	18580	18580	0
138	20240116	180300	269782640	18580	18580	18580	18580	0
139	20240116	180200	269782640	18580	18580	18580	18580	0
140	20240116	180100	269782640	18580	18580	18580	18580	0
141	20240116	180000	269782640	18580	18580	18580	18580	0
142	20240116	175900	269782640	18580	18580	18580	18580	0
143	20240116	175800	269782640	18580	18580	18580	18580	0
144	20240116	175700	269782640	18580	18580	18580	18580	0
145	20240116	175600	269782640	18580	18580	18580	18580	0
146	20240116	175500	269782640	18580	18580	18580	18580	0
147	20240116	175400	269782640	18580	18580	18580	18580	0
148	20240116	175300	269782640	18580	18580	18580	18580	0
149	20240116	175200	269782640	18580	18580	18580	18580	0
150	20240116	175100	269782640	18580	18580	18580	18580	0
151	20240116	175000	269782640	18580	18580	18580	18580	0
152	20240116	174900	269782640	18580	18580	18580	18580	105
153	20240116	174800	269782640	18580	18580	18580	18580	0
154	20240116	174700	269782640	18580	18580	18580	18580	0
155	20240116	174600	269782640	18580	18580	18580	18580	0
156	20240116	174500	269782640	18580	18580	18580	18580	0
157	20240116	174400	269782640	18580	18580	18580	18580	0
158	20240116	174300	269782640	18580	18580	18580	18580	0
159	20240116	174200	269782640	18580	18580	18580	18580	0
160	20240116	174100	269782640	18580	18580	18580	18580	0
161	20240116	174000	269782640	18580	18580	18580	18580	0
162	20240116	173900	269782640	18580	18580	18580	18580	0
163	20240116	173800	269782640	18580	18580	18580	18580	0
164	20240116	173700	269782640	18580	18580	18580	18580	0
165	20240116	173600	269782640	18580	18580	18580	18580	0
166	20240116	173500	269782640	18580	18580	18580	18580	0
167	20240116	173400	269782640	18580	18580	18580	18580	0
168	20240116	173300	269782640	18580	18580	18580	18580	0
169	20240116	173200	269782640	18580	18580	18580	18580	0
170	20240116	173100	269782640	18580	18580	18580	18580	0
171	20240116	173000	269782640	18580	18580	18580	18580	0
172	20240116	172900	269782640	18580	18580	18580	18580	0
173	20240116	172800	269782640	18580	18580	18580	18580	0
174	20240116	172700	269782640	18580	18580	18580	18580	0
175	20240116	172600	269782640	18580	18580	18580	18580	0
176	20240116	172500	269782640	18580	18580	18580	18580	0
177	20240116	172400	269782640	18580	18580	18580	18580	0
178	20240116	172300	269782640	18580	18580	18580	18580	0
179	20240116	172200	269782640	18580	18580	18580	18580	0
180	20240116	172100	269782640	18580	18580	18580	18580	0
181	20240116	172000	269782640	18580	18580	18580	18580	0
182	20240116	171900	269782640	18580	18580	18580	18580	105
183	20240116	171800	269782640	18580	18580	18580	18580	0
184	20240116	171700	269782640	18580	18580	18580	18580	0
185	20240116	171600	269782640	18580	18580	18580	18580	0
186	20240116	171500	269782640	18580	18580	18580	18580	0
187	20240116	171400	269782640	18580	18580	18580	18580	0
188	20240116	171300	269782640	18580	18580	18580	18580	0
189	20240116	171200	269782640	18580	18580	18580	18580	0
190	20240116	171100	269782640	18580	18580	18580	18580	0
191	20240116	171000	269782640	18580	18580	18580	18580	0
192	20240116	170900	269782640	18580	18580	18580	18580	0
193	20240116	170800	269782640	18580	18580	18580	18580	0
194	20240116	170700	269782640	18580	18580	18580	18580	0
195	20240116	170600	269782640	18580	18580	18580	18580	0
196	20240116	170500	269782640	18580	18580	18580	18580	0
197	20240116	170400	269782640	18580	18580	18580	18580	0
198	20240116	170300	269782640	18580	18580	18580	18580	0
199	20240116	170200	269782640	18580	18580	18580	18580	0
200	20240116	170100	269782640	18580	18580	18580	18580	0
201	20240116	170000	269782640	18580	18580	18580	18580	0
202	20240116	165900	269782640	18580	18580	18580	18580	0
203	20240116	165800	269782640	18580	18580	18580	18580	0
204	20240116	165700	269782640	18580	18580	18580	18580	0
205	20240116	165600	269782640	18580	18580	18580	18580	0
206	20240116	165500	269782640	18580	18580	18580	18580	0
207	20240116	165400	269782640	18580	18580	18580	18580	0
208	20240116	165300	269782640	18580	18580	18580	18580	0
209	20240116	165200	269782640	18580	18580	18580	18580	0
210	20240116	165100	269782640	18580	18580	18580	18580	0
211	20240116	165000	269782640	18580	18580	18580	18580	0
212	20240116	164900	269782640	18580	18580	18580	18580	105
213	20240116	164800	269782640	18580	18580	18580	18580	0
214	20240116	164700	269782640	18580	18580	18580	18580	0
215	20240116	164600	269782640	18580	18580	18580	18580	0
216	20240116	164500	269782640	18580	18580	18580	18580	0
217	20240116	164400	269782640	18580	18580	18580	18580	0
218	20240116	164300	269782640	18580	18580	18580	18580	0
219	20240116	164200	269782640	18580	18580	18580	18580	0
220	20240116	164100	269782640	18580	18580	18580	18580	0
221	20240116	164000	269782640	18580	18580	18580	18580	0
222	20240116	163900	269782640	18580	18580	18580	18580	0
223	20240116	163800	269782640	18580	18580	18580	18580	0
224	20240116	163700	269782640	18580	18580	18580	18580	0
225	20240116	163600	269782640	18580	18580	18580	18580	0
226	20240116	163500	269782640	18580	18580	18580	18580	0
227	20240116	163400	269782640	18580	18580	18580	18580	0
228	20240116	163300	269782640	18580	18580	18580	18580	0
229	20240116	163200	269782640	18580	18580	18580	18580	0
230	20240116	163100	269782640	18580	18580	18580	18580	0
231	20240116	163000	269782640	18580	18580	18580	18580	0
232	20240116	162900	269782640	18580	18580	18580	18580	0
233	20240116	162800	269782640	18580	18580	18580	18580	0
234	20240116	162700	269782640	18580	18580	18580	18580	0
235	20240116	162600	269782640	18580	18580	18580	18580	0
236	20240116	162500	269782640	18580	18580	18580	18580	0
237	20240116	162400	269782640	18580	18580	18580	18580	0
238	20240116	162300	269782640	18580	18580	18580	18580	0
239	20240116	162200	269782640	18580	18580	18580	18580	0
240	20240116	162100	269782640	18580	18580	18580	18580	0
241	20240116	162000	269782640	18580	18580	18580	18580	0
242	20240116	161900	269782640	18580	18580	18580	18580	105
243	20240116	161800	269782640	18580	18580	18580	18580	0
244	20240116	161700	269782640	18580	18580	18580	18580	0
245	20240116	161600	269782640	18580	18580	18580	18580	0
246	20240116	161500	269782640	18580	18580	18580	18580	0
247	20240116	161400	269782640	18580	18580	18580	18580	0
248	20240116	161300	269782640	18580	18580	18580	18580	0
249	20240116	161200	269782640	18580	18580	18580	18580	0
250	20240116	161100	269782640	18580	18580	18580	18580	0
251	20240116	161000	269782640	18580	18580	18580	18580	0
252	20240116	160900	269782640	18580	18580	18580	18580	0
253	20240116	160800	269782640	18580	18580	18580	18580	0
254	20240116	160700	269782640	18580	18580	18580	18580	0
255	20240116	160600	269782640	18580	18580	18580	18580	0
256	20240116	160500	269782640	18580	18580	18580	18580	0
257	20240116	160400	269782640	18580	18580	18580	18580	0
258	20240116	160300	269782640	18580	18580	18580	18580	0
259	20240116	160200	269782640	18580	18580	18580	18580	0
260	20240116	160100	269782640	18580	18580	18580	18580	0
261	20240116	160000	269782640	18580	18580	18580	18580	0
262	20240116	155900	269782640	18580	18580	18580	18580	0
263	20240116	155800	269782640	18580	18580	18580	18580	0
264	20240116	155700	269782640	18580	18580	18580	18580	0
265	20240116	155600	269782640	18580	18580	18580	18580	0
266	20240116	155500	269782640	18580	18580	18580	18580	0
267	20240116	155400	269782640	18580	18580	18580	18580	0
268	20240116	155300	269782640	18580	18580	18580	18580	0
269	20240116	155200	269782640	18580	18580	18580	18580	0
270	20240116	155100	269782640	18580	18580	18580	18580	0
271	20240116	155000	269782640	18580	18580	18580	18580	0
272	20240116	154900	269782640	18580	18580	18580	18580	105
273	20240116	154800	269782640	18580	18580	18580	18580	0
274	20240116	154700	269782640	18580	18580	18580	18580	0
275	20240116	154600	269782640	18580	18580	18580	18580	0
276	20240116	154500	269782640	18580	18580	18580	18580	0
277	20240116	154400	269782640	18580	18580	18580	18580	0
278	20240116	154300	269782640	18580	18580	18580	18580	0
279	20240116	154200	269782640	18580	18580	18580	18580	0
280	20240116	154100	269782640	18580	18580	18580	18580	0
281	20240116	154000	269782640	18580	18580	18580	18580	0
282	20240116	153900	269782640	18580	18580	18580	18580	0
283	20240116	153800	269782640	18580	18580	18580	18580	0
284	20240116	153700	269782640	18580	18580	18580	18580	0
285	20240116	153600	269782640	18580	18580	18580	18580	0
286	20240116	153500	269782640	18580	18580	18580	18580	0
287	20240116	153400	269782640	18580	18580	18580	18580	0
288	20240116	153300	269782640	18580	18580	18580	18580	0
289	20240116	153200	269782640	18580	18580	18580	18580	0
290	20240116	153100	269782640	18580	18580	18580	18580	0
291	20240116	153000	269782640	18580	18580	18580	18580	105
292	20240116	152900	267831740	18540	18540	18540	18540	0
293	20240116	152800	267831740	18540	18540	18540	18540	0
294	20240116	152700	267831740	18540	18540	18540	18540	0
295	20240116	152600	267831740	18540	18540	18540	18540	0
296	20240116	152500	267831740	18540	18540	18540	18540	0
297	20240116	152400	267831740	18540	18540	18540	18540	0
298	20240116	152300	267831740	18540	18540	18540	18540	0
299	20240116	152200	267831740	18540	18540	18540	18540	0
300	20240116	152100	267831740	18540	18540	18540	18540	0
301	20240116	152000	267831740	18540	18540	18540	18540	0
302	20240116	151900	267831740	18540	18540	18540	18540	0
303	20240116	151800	267831740	18540	18540	18540	18540	8
304	20240116	151700	267683420	18540	18540	18540	18540	0
305	20240116	151600	267683420	18540	18540	18540	18540	7
306	20240116	151500	267553640	18540	18540	18540	18540	10
307	20240116	151400	267368240	18530	18530	18530	18530	69
308	20240116	151300	266089670	18540	18540	18540	18540	0
309	20240116	151200	266089670	18540	18540	18540	18540	0
310	20240116	151100	266089670	18540	18540	18540	18540	0
311	20240116	151000	266089670	18540	18540	18540	18540	10
312	20240116	150900	265904270	18520	18520	18520	18520	100
313	20240116	150800	264052270	18540	18540	18540	18540	1
314	20240116	150700	264033730	18540	18540	18540	18540	41
315	20240116	150600	263273590	18520	18520	18520	18520	52
316	20240116	150500	262310550	18540	18540	18540	18540	13
317	20240116	150400	262069530	18520	18520	18520	18520	0
318	20240116	150300	262069530	18520	18520	18520	18520	0
319	20240116	150200	262069530	18520	18530	18530	18520	384
320	20240116	150100	254957820	18530	18530	18530	18530	150
321	20240116	150000	252178320	18530	18530	18530	18530	1
322	20240116	145900	252159790	18530	18530	18530	18530	8
323	20240116	145800	252011550	18540	18540	18540	18540	0
324	20240116	145700	252011550	18540	18540	18540	18540	220
325	20240116	145600	247932750	18540	18540	18540	18540	8
326	20240116	145500	247784430	18540	18540	18540	18540	2
327	20240116	145400	247747350	18540	18540	18540	18540	0
328	20240116	145300	247747350	18540	18540	18540	18540	7
329	20240116	145200	247617570	18540	18540	18540	18540	0
330	20240116	145100	247617570	18540	18540	18540	18540	0
331	20240116	145000	247617570	18540	18540	18540	18540	0
332	20240116	144900	247617570	18540	18550	18550	18540	18
333	20240116	144800	247283750	18540	18540	18540	18540	0
334	20240116	144700	247283750	18540	18540	18540	18540	0
335	20240116	144600	247283750	18540	18540	18540	18540	7
336	20240116	144500	247153970	18540	18540	18540	18540	32
337	20240116	144400	246560690	18550	18550	18550	18550	0
338	20240116	144300	246560690	18550	18550	18550	18550	6
339	20240116	144200	246449390	18540	18550	18550	18540	8
340	20240116	144100	246301060	18550	18550	18550	18550	0
341	20240116	144000	246301060	18550	18550	18550	18550	28
342	20240116	143900	245781660	18540	18550	18550	18540	9
343	20240116	143800	245614790	18540	18540	18540	18540	0
344	20240116	143700	245614790	18540	18540	18540	18540	0
345	20240116	143600	245614790	18540	18540	18540	18540	0
346	20240116	143500	245614790	18540	18540	18540	18540	15
347	20240116	143400	245336690	18540	18540	18540	18540	0
348	20240116	143300	245336690	18540	18540	18540	18540	0
349	20240116	143200	245336690	18540	18540	18540	18540	7
350	20240116	143100	245206910	18540	18540	18540	18540	0
351	20240116	143000	245206910	18540	18540	18540	18540	0
352	20240116	142900	245206910	18540	18540	18540	18540	0
353	20240116	142800	245206910	18540	18540	18540	18540	8
354	20240116	142700	245058590	18540	18540	18540	18540	0
355	20240116	142600	245058590	18540	18540	18540	18540	0
356	20240116	142500	245058590	18540	18540	18540	18540	14
357	20240116	142400	244799030	18540	18540	18540	18540	0
358	20240116	142300	244799030	18540	18540	18540	18540	0
359	20240116	142200	244799030	18540	18540	18540	18540	0
360	20240116	142100	244799030	18540	18540	18540	18540	0
361	20240116	142000	244799030	18540	18540	18540	18540	3
362	20240116	141900	244743410	18540	18550	18550	18540	57
363	20240116	141800	243686560	18550	18550	18550	18550	1
364	20240116	141700	243668010	18580	18580	18580	18580	0
365	20240116	141600	243668010	18580	18550	18580	18550	3
366	20240116	141500	243612320	18540	18540	18540	18540	7
367	20240116	141400	243482540	18550	18550	18550	18550	0
368	20240116	141300	243482540	18550	18550	18550	18550	0
369	20240116	141200	243482540	18550	18550	18550	18550	0
370	20240116	141100	243482540	18550	18550	18550	18550	6
371	20240116	141000	243371240	18560	18560	18560	18560	0
372	20240116	140900	243371240	18560	18560	18560	18560	0
373	20240116	140800	243371240	18560	18530	18560	18530	43
374	20240116	140700	242573490	18540	18540	18540	18540	0
375	20240116	140600	242573490	18540	18540	18540	18540	1300
376	20240116	140500	218471490	18530	18530	18530	18530	0
377	20240116	140400	218471490	18530	18530	18530	18530	8
378	20240116	140300	218323250	18540	18540	18540	18540	1
379	20240116	140200	218304710	18540	18540	18540	18540	50
380	20240116	140100	217377710	18530	18530	18530	18530	7
381	20240116	140000	217248000	18530	18540	18540	18530	32
382	20240116	135900	216655020	18530	18530	18530	18530	0
383	20240116	135800	216655020	18530	18530	18530	18530	0
384	20240116	135700	216655020	18530	18540	18540	18530	155
385	20240116	135600	213781390	18540	18540	18540	18540	0
386	20240116	135500	213781390	18540	18540	18540	18540	0
387	20240116	135400	213781390	18540	18540	18540	18540	8
388	20240116	135300	213633070	18540	18540	18540	18540	0
389	20240116	135200	213633070	18540	18540	18540	18540	0
390	20240116	135100	213633070	18540	18540	18540	18540	0
391	20240116	135000	213633070	18540	18540	18540	18540	102
392	20240116	134900	211741990	18550	18550	18550	18550	0
393	20240116	134800	211741990	18550	18550	18550	18550	0
394	20240116	134700	211741990	18550	18550	18550	18550	7
395	20240116	134600	211612140	18550	18550	18550	18550	0
396	20240116	134500	211612140	18550	18550	18550	18550	1
397	20240116	134400	211593590	18540	18540	18540	18540	0
398	20240116	134300	211593590	18540	18540	18540	18540	8
399	20240116	134200	211445270	18550	18550	18550	18550	6
400	20240116	134100	211333970	18540	18540	18540	18540	0
401	20240116	134000	211333970	18540	18540	18540	18540	7
402	20240116	133900	211204190	18540	18540	18540	18540	50
403	20240116	133800	210277190	18540	18540	18540	18540	0
404	20240116	133700	210277190	18540	18540	18540	18540	7
405	20240116	133600	210147410	18540	18540	18540	18540	0
406	20240116	133500	210147410	18540	18540	18540	18540	0
407	20240116	133400	210147410	18540	18540	18540	18540	0
408	20240116	133300	210147410	18540	18540	18540	18540	8
409	20240116	133200	209999090	18540	18540	18540	18540	0
410	20240116	133100	209999090	18540	18540	18540	18540	0
411	20240116	133000	209999090	18540	18540	18540	18540	7
412	20240116	132900	209869310	18540	18540	18540	18540	0
413	20240116	132800	209869310	18540	18540	18540	18540	0
414	20240116	132700	209869310	18540	18540	18540	18540	0
415	20240116	132600	209869310	18540	18540	18540	18540	0
416	20240116	132500	209869310	18540	18550	18550	18540	48
417	20240116	132400	208979330	18550	18550	18550	18550	0
418	20240116	132300	208979330	18550	18550	18550	18550	9
419	20240116	132200	208812380	18540	18540	18540	18540	0
420	20240116	132100	208812380	18540	18540	18540	18540	0
421	20240116	132000	208812380	18540	18540	18540	18540	0
422	20240116	131900	208812380	18540	18540	18540	18540	8
423	20240116	131800	208664060	18550	18550	18550	18550	0
424	20240116	131700	208664060	18550	18550	18550	18550	2
425	20240116	131600	208626960	18550	18550	18550	18550	3
426	20240116	131500	208571310	18550	18550	18550	18550	0
427	20240116	131400	208571310	18550	18550	18550	18550	0
428	20240116	131300	208571310	18550	18550	18550	18550	0
429	20240116	131200	208571310	18550	18550	18550	18550	7
430	20240116	131100	208441460	18560	18570	18570	18560	169
431	20240116	131000	205304700	18570	18570	18570	18570	0
432	20240116	130900	205304700	18570	18570	18570	18570	8
433	20240116	130800	205156140	18580	18580	18580	18580	0
434	20240116	130700	205156140	18580	18580	18580	18580	11
435	20240116	130600	204951760	18580	18580	18580	18580	0
436	20240116	130500	204951760	18580	18670	18670	18580	11
437	20240116	130400	204747290	18700	18700	18700	18700	0
438	20240116	130300	204747290	18700	18700	18700	18700	0
439	20240116	130200	204747290	18700	18700	18700	18700	0
440	20240116	130100	204747290	18700	18700	18700	18700	0
441	20240116	130000	204747290	18700	18570	18700	18570	289
442	20240116	125900	199359590	18560	18560	18560	18560	8
443	20240116	125800	199211110	18570	18550	18570	18550	194
444	20240116	125700	195609550	18530	18530	18530	18530	0
445	20240116	125600	195609550	18530	18530	18530	18530	0
446	20240116	125500	195609550	18530	18530	18530	18530	0
447	20240116	125400	195609550	18530	18530	18530	18530	1
448	20240116	125300	195591020	18530	18530	18530	18530	16
449	20240116	125200	195294540	18520	18520	18520	18520	7
450	20240116	125100	195164900	18520	18520	18520	18520	0
451	20240116	125000	195164900	18520	18520	18520	18520	0
452	20240116	124900	195164900	18520	18520	18520	18520	0
453	20240116	124800	195164900	18520	18520	18520	18520	8
454	20240116	124700	195016740	18520	18520	18520	18520	0
455	20240116	124600	195016740	18520	18520	18520	18520	0
456	20240116	124500	195016740	18520	18520	18520	18520	7
457	20240116	124400	194887100	18530	18530	18530	18530	20
458	20240116	124300	194516500	18530	18530	18530	18530	164
459	20240116	124200	191477580	18560	18560	18560	18560	12
460	20240116	124100	191254860	18550	18550	18550	18550	7
461	20240116	124000	191125010	18550	18550	18550	18550	0
462	20240116	123900	191125010	18550	18550	18550	18550	0
463	20240116	123800	191125010	18550	18550	18550	18550	8
464	20240116	123700	190976610	18550	18550	18550	18550	0
465	20240116	123600	190976610	18550	18550	18550	18550	0
466	20240116	123500	190976610	18550	18550	18550	18550	0
467	20240116	123400	190976610	18550	18550	18550	18550	7
468	20240116	123300	190846760	18550	18550	18550	18550	14
469	20240116	123200	190587060	18530	18530	18530	18530	0
470	20240116	123100	190587060	18530	18530	18530	18530	0
471	20240116	123000	190587060	18530	18530	18530	18530	0
472	20240116	122900	190587060	18530	18530	18530	18530	0
473	20240116	122800	190587060	18530	18530	18530	18530	0
474	20240116	122700	190587060	18530	18530	18530	18530	0
475	20240116	122600	190587060	18530	18530	18530	18530	0
476	20240116	122500	190587060	18530	18530	18530	18530	1
477	20240116	122400	190568530	18520	18520	18520	18520	8
478	20240116	122300	190420370	18530	18530	18530	18530	50
479	20240116	122200	189493870	18520	18520	18520	18520	0
480	20240116	122100	189493870	18520	18520	18520	18520	7
481	20240116	122000	189364230	18530	18530	18530	18530	22
482	20240116	121900	188956570	18530	18530	18530	18530	31
483	20240116	121800	188382140	18530	18530	18530	18530	0
484	20240116	121700	188382140	18530	18530	18530	18530	7
485	20240116	121600	188252430	18540	18540	18540	18540	7
486	20240116	121500	188122650	18540	18540	18540	18540	0
487	20240116	121400	188122650	18540	18540	18540	18540	0
488	20240116	121300	188122650	18540	18540	18540	18540	0
489	20240116	121200	188122650	18540	18530	18540	18530	150
490	20240116	121100	185342210	18520	18520	18520	18520	0
491	20240116	121000	185342210	18520	18520	18520	18520	7
492	20240116	120900	185212570	18520	18520	18520	18520	0
493	20240116	120800	185212570	18520	18520	18520	18520	0
494	20240116	120700	185212570	18520	18520	18520	18520	7
495	20240116	120600	185082930	18530	18530	18530	18530	7
496	20240116	120500	184953220	18520	18520	18520	18520	0
497	20240116	120400	184953220	18520	18520	18520	18520	0
498	20240116	120300	184953220	18520	18520	18520	18520	8
499	20240116	120200	184805060	18520	18520	18520	18520	0
500	20240116	120100	184805060	18520	18520	18520	18520	200
501	20240116	120000	181101060	18520	18530	18530	18520	310
502	20240116	115900	175357760	18540	18540	18540	18540	0
503	20240116	115800	175357760	18540	18540	18540	18540	1
504	20240116	115700	175339220	18540	18550	18550	18540	315
505	20240116	115600	169498260	18550	18550	18550	18550	7
506	20240116	115500	169368410	18550	18550	18550	18550	4
507	20240116	115400	169294210	18550	18550	18550	18550	0
508	20240116	115300	169294210	18550	18550	18550	18550	0
509	20240116	115200	169294210	18550	18550	18550	18550	22
510	20240116	115100	168886110	18550	18550	18550	18550	0
511	20240116	115000	168886110	18550	18550	18550	18550	0
512	20240116	114900	168886110	18550	18550	18550	18550	0
513	20240116	114800	168886110	18550	18550	18550	18550	0
514	20240116	114700	168886110	18550	18550	18550	18550	0
515	20240116	114600	168886110	18550	18540	18550	18540	9
516	20240116	114500	168719230	18550	18550	18550	18550	0
517	20240116	114400	168719230	18550	18550	18550	18550	0
518	20240116	114300	168719230	18550	18550	18550	18550	13
519	20240116	114200	168478080	18550	18560	18560	18550	2
520	20240116	114100	168440970	18560	18560	18560	18560	0
521	20240116	114000	168440970	18560	18560	18560	18560	0
522	20240116	113900	168440970	18560	18560	18560	18560	5
523	20240116	113800	168348170	18570	18570	18570	18570	1
524	20240116	113700	168329600	18570	18570	18570	18570	0
525	20240116	113600	168329600	18570	18570	18570	18570	0
526	20240116	113500	168329600	18570	18570	18570	18570	0
527	20240116	113400	168329600	18570	18570	18570	18570	5
528	20240116	113300	168236750	18550	18550	18550	18550	0
529	20240116	113200	168236750	18550	18560	18560	18550	701
530	20240116	113100	155232790	18560	18560	18560	18560	124
531	20240116	113000	152931350	18570	18570	18570	18570	0
532	20240116	112900	152931350	18570	18570	18570	18570	33
533	20240116	112800	152318540	18570	18570	18570	18570	0
534	20240116	112700	152318540	18570	18570	18570	18570	0
535	20240116	112600	152318540	18570	18570	18570	18570	7
536	20240116	112500	152188550	18570	18570	18570	18570	7
537	20240116	112400	152058560	18570	18570	18570	18570	7
538	20240116	112300	151928570	18560	18560	18560	18560	0
539	20240116	112200	151928570	18560	18560	18560	18560	0
540	20240116	112100	151928570	18560	18560	18560	18560	0
541	20240116	112000	151928570	18560	18560	18560	18560	2
542	20240116	111900	151891450	18560	18560	18560	18560	1
543	20240116	111800	151872890	18550	18550	18550	18550	8
544	20240116	111700	151724490	18550	18550	18550	18550	0
545	20240116	111600	151724490	18550	18550	18550	18550	0
546	20240116	111500	151724490	18550	18550	18550	18550	7
547	20240116	111400	151594640	18560	18560	18560	18560	0
548	20240116	111300	151594640	18560	18560	18560	18560	0
549	20240116	111200	151594640	18560	18560	18560	18560	1
550	20240116	111100	151576080	18550	18550	18550	18550	7
551	20240116	111000	151446230	18560	18560	18560	18560	0
552	20240116	110900	151446230	18560	18560	18560	18560	10
553	20240116	110800	151260630	18570	18570	18570	18570	0
554	20240116	110700	151260630	18570	18570	18570	18570	0
555	20240116	110600	151260630	18570	18570	18570	18570	1
556	20240116	110500	151242060	18540	18540	18540	18540	0
557	20240116	110400	151242060	18540	18540	18540	18540	27
558	20240116	110300	150741480	18550	18550	18550	18550	0
559	20240116	110200	150741480	18550	18550	18550	18550	0
560	20240116	110100	150741480	18550	18550	18550	18550	0
561	20240116	110000	150741480	18550	18550	18550	18550	0
562	20240116	105900	150741480	18550	18550	18550	18550	2
563	20240116	105800	150704380	18530	18530	18530	18530	0
564	20240116	105700	150704380	18530	18530	18530	18530	0
565	20240116	105600	150704380	18530	18530	18530	18530	0
566	20240116	105500	150704380	18530	18530	18530	18530	0
567	20240116	105400	150704380	18530	18530	18530	18530	0
568	20240116	105300	150704380	18530	18530	18530	18530	0
569	20240116	105200	150704380	18530	18530	18530	18530	0
570	20240116	105100	150704380	18530	18530	18530	18530	0
571	20240116	105000	150704380	18530	18530	18530	18530	34
572	20240116	104900	150074360	18530	18530	18530	18530	0
573	20240116	104800	150074360	18530	18530	18530	18530	3
574	20240116	104700	150018770	18520	18530	18530	18520	50
575	20240116	104600	149092340	18530	18530	18530	18530	7
576	20240116	104500	148962630	18530	18520	18530	18520	74
577	20240116	104400	147592140	18520	18520	18520	18520	157
578	20240116	104300	144684500	18520	18530	18530	18520	243
579	20240116	104200	140183860	18530	18530	18530	18530	0
580	20240116	104100	140183860	18530	18530	18530	18530	0
581	20240116	104000	140183860	18530	18530	18530	18530	7
582	20240116	103900	140054150	18530	18530	18530	18530	90
583	20240116	103800	138386450	18530	18530	18530	18530	26
584	20240116	103700	137904670	18530	18530	18530	18530	7
585	20240116	103600	137774960	18520	18520	18520	18520	0
586	20240116	103500	137774960	18520	18510	18520	18510	211
587	20240116	103400	133869240	18520	18520	18520	18520	104
588	20240116	103300	131943160	18530	18530	18530	18530	0
589	20240116	103200	131943160	18530	18530	18530	18530	77
590	20240116	103100	130516350	18530	18530	18530	18530	0
591	20240116	103000	130516350	18530	18530	18530	18530	0
592	20240116	102900	130516350	18530	18530	18530	18530	24
593	20240116	102800	130071630	18530	18530	18530	18530	26
594	20240116	102700	129589850	18530	18530	18530	18530	0
595	20240116	102600	129589850	18530	18540	18540	18530	265
596	20240116	102500	124676820	18530	18530	18530	18530	0
597	20240116	102400	124676820	18530	18530	18530	18530	0
598	20240116	102300	124676820	18530	18530	18530	18530	9
599	20240116	102200	124510050	18540	18540	18540	18540	4
600	20240116	102100	124435890	18540	18540	18540	18540	3
601	20240116	102000	124380270	18560	18560	18560	18560	6
602	20240116	101900	124268910	18500	18500	18500	18500	0
603	20240116	101800	124268910	18500	18500	18500	18500	0
604	20240116	101700	124268910	18500	18500	18500	18500	0
605	20240116	101600	124268910	18500	18500	18500	18500	0
606	20240116	101500	124268910	18500	18500	18500	18500	4
607	20240116	101400	124194910	18490	18490	18490	18490	0
608	20240116	101300	124194910	18490	18490	18490	18490	8
609	20240116	101200	124046990	18500	18500	18500	18500	0
610	20240116	101100	124046990	18500	18500	18500	18500	1
611	20240116	101000	124028490	18510	18510	18510	18510	32
612	20240116	100900	123436170	18500	18500	18500	18500	342
613	20240116	100800	117109170	18500	18500	18500	18500	1
614	20240116	100700	117090670	18500	18540	18540	18500	892
615	20240116	100600	100581130	18540	18540	18540	18540	0
616	20240116	100500	100581130	18540	18540	18540	18540	0
617	20240116	100400	100581130	18540	18560	18560	18540	18
618	20240116	100300	100247210	18560	18560	18560	18560	10
619	20240116	100200	100061610	18540	18560	18560	18540	1119
620	20240116	100100	79304300	18570	18570	18570	18570	0
621	20240116	100000	79304300	18570	18570	18570	18570	2
622	20240116	095900	79267160	18560	18570	18570	18560	14
623	20240116	095800	79007260	18570	18570	18570	18570	0
624	20240116	095700	79007260	18570	18570	18570	18570	0
625	20240116	095600	79007260	18570	18570	18570	18570	61
626	20240116	095500	77874490	18580	18580	18580	18580	5
627	20240116	095400	77781590	18570	18570	18570	18570	0
628	20240116	095300	77781590	18570	18570	18570	18570	0
629	20240116	095200	77781590	18570	18570	18570	18570	0
630	20240116	095100	77781590	18570	18580	18580	18570	129
631	20240116	095000	75385670	18580	18580	18580	18580	60
632	20240116	094900	74270870	18570	18600	18600	18570	413
633	20240116	094800	66592440	18610	18610	18610	18610	346
634	20240116	094700	60153380	18620	18620	18620	18620	242
635	20240116	094600	55647340	18630	18640	18640	18630	50
636	20240116	094500	54715830	18630	18630	18630	18630	7
637	20240116	094400	54585420	18640	18640	18640	18640	0
638	20240116	094300	54585420	18640	18640	18640	18640	0
639	20240116	094200	54585420	18640	18640	18640	18640	1
640	20240116	094100	54566780	18650	18650	18650	18650	38
641	20240116	094000	53858080	18640	18640	18640	18640	163
642	20240116	093900	50819760	18650	18640	18660	18640	120
643	20240116	093800	48581780	18680	18680	18680	18680	0
644	20240116	093700	48581780	18680	18680	18680	18680	0
645	20240116	093600	48581780	18680	18680	18680	18680	4
646	20240116	093500	48507060	18680	18680	18680	18680	1
647	20240116	093400	48488380	18690	18690	18690	18690	0
648	20240116	093300	48488380	18690	18690	18690	18690	0
649	20240116	093200	48488380	18690	18690	18690	18690	1
650	20240116	093100	48469690	18650	18650	18650	18650	1
651	20240116	093000	48451040	18650	18650	18650	18650	3
652	20240116	092900	48395090	18690	18690	18690	18690	58
653	20240116	092800	47311070	18690	18690	18690	18690	12
654	20240116	092700	47086790	18700	18700	18700	18700	39
655	20240116	092600	46357490	18700	18700	18700	18700	15
656	20240116	092500	46076990	18700	18700	18700	18700	0
657	20240116	092400	46076990	18700	18720	18720	18700	102
658	20240116	092300	44169550	18710	18710	18710	18710	0
659	20240116	092200	44169550	18710	18710	18710	18710	30
660	20240116	092100	43608250	18700	18700	18700	18700	22
661	20240116	092000	43196850	18700	18700	18700	18700	2
662	20240116	091900	43159450	18710	18710	18710	18710	0
663	20240116	091800	43159450	18710	18700	18710	18700	401
664	20240116	091700	35660030	18690	18690	18700	18690	156
665	20240116	091600	32743800	18700	18700	18700	18700	154
666	20240116	091500	29864000	18690	18680	18690	18680	187
667	20240116	091400	26369790	18670	18670	18670	18670	0
668	20240116	091300	26369790	18670	18670	18670	18670	116
669	20240116	091200	24204070	18660	18660	18660	18660	37
670	20240116	091100	23513650	18620	18620	18620	18620	0
671	20240116	091000	23513650	18620	18620	18620	18620	100
672	20240116	090900	21651650	18620	18640	18640	18620	210
673	20240116	090800	17738920	18640	18640	18640	18640	0
674	20240116	090700	17738920	18640	18640	18640	18640	9
675	20240116	090600	17571160	18640	18640	18640	18640	18
676	20240116	090500	17235640	18650	18640	18650	18640	150
677	20240116	090400	14438640	18610	18610	18610	18610	0
678	20240116	090300	14438640	18610	18610	18610	18610	132
679	20240116	090200	11982120	18660	18660	18660	18660	0
680	20240116	090100	11982120	18660	18660	18660	18660	0
681	20240116	090000	11982120	18660	18680	18680	18660	642