KissMeData/211050/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	204000	230783120	18000	18000	18000	18000	439
3	20240118	203900	230783120	18000	18000	18000	18000	0
4	20240118	203800	230783120	18000	18000	18000	18000	0
5	20240118	203700	230783120	18000	18000	18000	18000	0
6	20240118	203600	230783120	18000	18000	18000	18000	0
7	20240118	203500	230783120	18000	18000	18000	18000	0
8	20240118	203400	230783120	18000	18000	18000	18000	0
9	20240118	203300	230783120	18000	18000	18000	18000	0
10	20240118	203200	230783120	18000	18000	18000	18000	0
11	20240118	203100	230783120	18000	18000	18000	18000	0
12	20240118	203000	230783120	18000	18000	18000	18000	0
13	20240118	202900	230783120	18000	18000	18000	18000	0
14	20240118	202800	230783120	18000	18000	18000	18000	0
15	20240118	202700	230783120	18000	18000	18000	18000	0
16	20240118	202600	230783120	18000	18000	18000	18000	0
17	20240118	202500	230783120	18000	18000	18000	18000	0
18	20240118	202400	230783120	18000	18000	18000	18000	0
19	20240118	202300	230783120	18000	18000	18000	18000	0
20	20240118	202200	230783120	18000	18000	18000	18000	0
21	20240118	202100	230783120	18000	18000	18000	18000	0
22	20240118	202000	230783120	18000	18000	18000	18000	0
23	20240118	201900	230783120	18000	18000	18000	18000	0
24	20240118	201800	230783120	18000	18000	18000	18000	0
25	20240118	201700	230783120	18000	18000	18000	18000	0
26	20240118	201600	230783120	18000	18000	18000	18000	0
27	20240118	201500	230783120	18000	18000	18000	18000	0
28	20240118	201400	230783120	18000	18000	18000	18000	0
29	20240118	201300	230783120	18000	18000	18000	18000	0
30	20240118	201200	230783120	18000	18000	18000	18000	0
31	20240118	201100	230783120	18000	18000	18000	18000	0
32	20240118	201000	230783120	18000	18000	18000	18000	439
33	20240118	200900	230783120	18000	18000	18000	18000	0
34	20240118	200800	230783120	18000	18000	18000	18000	0
35	20240118	200700	230783120	18000	18000	18000	18000	0
36	20240118	200600	230783120	18000	18000	18000	18000	0
37	20240118	200500	230783120	18000	18000	18000	18000	0
38	20240118	200400	230783120	18000	18000	18000	18000	0
39	20240118	200300	230783120	18000	18000	18000	18000	0
40	20240118	200200	230783120	18000	18000	18000	18000	0
41	20240118	200100	230783120	18000	18000	18000	18000	0
42	20240118	200000	230783120	18000	18000	18000	18000	0
43	20240118	195900	230783120	18000	18000	18000	18000	0
44	20240118	195800	230783120	18000	18000	18000	18000	0
45	20240118	195700	230783120	18000	18000	18000	18000	0
46	20240118	195600	230783120	18000	18000	18000	18000	0
47	20240118	195500	230783120	18000	18000	18000	18000	0
48	20240118	195400	230783120	18000	18000	18000	18000	0
49	20240118	195300	230783120	18000	18000	18000	18000	0
50	20240118	195200	230783120	18000	18000	18000	18000	0
51	20240118	195100	230783120	18000	18000	18000	18000	0
52	20240118	195000	230783120	18000	18000	18000	18000	0
53	20240118	194900	230783120	18000	18000	18000	18000	0
54	20240118	194800	230783120	18000	18000	18000	18000	0
55	20240118	194700	230783120	18000	18000	18000	18000	0
56	20240118	194600	230783120	18000	18000	18000	18000	0
57	20240118	194500	230783120	18000	18000	18000	18000	0
58	20240118	194400	230783120	18000	18000	18000	18000	0
59	20240118	194300	230783120	18000	18000	18000	18000	0
60	20240118	194200	230783120	18000	18000	18000	18000	0
61	20240118	194100	230783120	18000	18000	18000	18000	0
62	20240118	194000	230783120	18000	18000	18000	18000	439
63	20240118	193900	230783120	18000	18000	18000	18000	0
64	20240118	193800	230783120	18000	18000	18000	18000	0
65	20240118	193700	230783120	18000	18000	18000	18000	0
66	20240118	193600	230783120	18000	18000	18000	18000	0
67	20240118	193500	230783120	18000	18000	18000	18000	0
68	20240118	193400	230783120	18000	18000	18000	18000	0
69	20240118	193300	230783120	18000	18000	18000	18000	0
70	20240118	193200	230783120	18000	18000	18000	18000	0
71	20240118	193100	230783120	18000	18000	18000	18000	0
72	20240118	193000	230783120	18000	18000	18000	18000	0
73	20240118	192900	230783120	18000	18000	18000	18000	0
74	20240118	192800	230783120	18000	18000	18000	18000	0
75	20240118	192700	230783120	18000	18000	18000	18000	0
76	20240118	192600	230783120	18000	18000	18000	18000	0
77	20240118	192500	230783120	18000	18000	18000	18000	0
78	20240118	192400	230783120	18000	18000	18000	18000	0
79	20240118	192300	230783120	18000	18000	18000	18000	0
80	20240118	192200	230783120	18000	18000	18000	18000	0
81	20240118	192100	230783120	18000	18000	18000	18000	0
82	20240118	192000	230783120	18000	18000	18000	18000	0
83	20240118	191900	230783120	18000	18000	18000	18000	0
84	20240118	191800	230783120	18000	18000	18000	18000	0
85	20240118	191700	230783120	18000	18000	18000	18000	0
86	20240118	191600	230783120	18000	18000	18000	18000	0
87	20240118	191500	230783120	18000	18000	18000	18000	0
88	20240118	191400	230783120	18000	18000	18000	18000	0
89	20240118	191300	230783120	18000	18000	18000	18000	0
90	20240118	191200	230783120	18000	18000	18000	18000	0
91	20240118	191100	230783120	18000	18000	18000	18000	0
92	20240118	191000	230783120	18000	18000	18000	18000	439
93	20240118	190900	230783120	18000	18000	18000	18000	0
94	20240118	190800	230783120	18000	18000	18000	18000	0
95	20240118	190700	230783120	18000	18000	18000	18000	0
96	20240118	190600	230783120	18000	18000	18000	18000	0
97	20240118	190500	230783120	18000	18000	18000	18000	0
98	20240118	190400	230783120	18000	18000	18000	18000	0
99	20240118	190300	230783120	18000	18000	18000	18000	0
100	20240118	190200	230783120	18000	18000	18000	18000	0
101	20240118	190100	230783120	18000	18000	18000	18000	0
102	20240118	190000	230783120	18000	18000	18000	18000	0
103	20240118	185900	230783120	18000	18000	18000	18000	0
104	20240118	185800	230783120	18000	18000	18000	18000	0
105	20240118	185700	230783120	18000	18000	18000	18000	0
106	20240118	185600	230783120	18000	18000	18000	18000	0
107	20240118	185500	230783120	18000	18000	18000	18000	0
108	20240118	185400	230783120	18000	18000	18000	18000	0
109	20240118	185300	230783120	18000	18000	18000	18000	0
110	20240118	185200	230783120	18000	18000	18000	18000	0
111	20240118	185100	230783120	18000	18000	18000	18000	0
112	20240118	185000	230783120	18000	18000	18000	18000	0
113	20240118	184900	230783120	18000	18000	18000	18000	0
114	20240118	184800	230783120	18000	18000	18000	18000	0
115	20240118	184700	230783120	18000	18000	18000	18000	0
116	20240118	184600	230783120	18000	18000	18000	18000	0
117	20240118	184500	230783120	18000	18000	18000	18000	0
118	20240118	184400	230783120	18000	18000	18000	18000	0
119	20240118	184300	230783120	18000	18000	18000	18000	0
120	20240118	184200	230783120	18000	18000	18000	18000	0
121	20240118	184100	230783120	18000	18000	18000	18000	0
122	20240118	184000	230783120	18000	18000	18000	18000	439
123	20240118	183900	230783120	18000	18000	18000	18000	0
124	20240118	183800	230783120	18000	18000	18000	18000	0
125	20240118	183700	230783120	18000	18000	18000	18000	0
126	20240118	183600	230783120	18000	18000	18000	18000	0
127	20240118	183500	230783120	18000	18000	18000	18000	0
128	20240118	183400	230783120	18000	18000	18000	18000	0
129	20240118	183300	230783120	18000	18000	18000	18000	0
130	20240118	183200	230783120	18000	18000	18000	18000	0
131	20240118	183100	230783120	18000	18000	18000	18000	0
132	20240118	183000	230783120	18000	18000	18000	18000	0
133	20240118	182900	230783120	18000	18000	18000	18000	0
134	20240118	182800	230783120	18000	18000	18000	18000	0
135	20240118	182700	230783120	18000	18000	18000	18000	0
136	20240118	182600	230783120	18000	18000	18000	18000	0
137	20240118	182500	230783120	18000	18000	18000	18000	0
138	20240118	182400	230783120	18000	18000	18000	18000	0
139	20240118	182300	230783120	18000	18000	18000	18000	0
140	20240118	182200	230783120	18000	18000	18000	18000	0
141	20240118	182100	230783120	18000	18000	18000	18000	0
142	20240118	182000	230783120	18000	18000	18000	18000	0
143	20240118	181900	230783120	18000	18000	18000	18000	0
144	20240118	181800	230783120	18000	18000	18000	18000	0
145	20240118	181700	230783120	18000	18000	18000	18000	0
146	20240118	181600	230783120	18000	18000	18000	18000	0
147	20240118	181500	230783120	18000	18000	18000	18000	0
148	20240118	181400	230783120	18000	18000	18000	18000	0
149	20240118	181300	230783120	18000	18000	18000	18000	0
150	20240118	181200	230783120	18000	18000	18000	18000	0
151	20240118	181100	230783120	18000	18000	18000	18000	0
152	20240118	181000	230783120	18000	18000	18000	18000	439
153	20240118	180900	230783120	18000	18000	18000	18000	0
154	20240118	180800	230783120	18000	18000	18000	18000	0
155	20240118	180700	230783120	18000	18000	18000	18000	0
156	20240118	180600	230783120	18000	18000	18000	18000	0
157	20240118	180500	230783120	18000	18000	18000	18000	0
158	20240118	180400	230783120	18000	18000	18000	18000	0
159	20240118	180300	230783120	18000	18000	18000	18000	0
160	20240118	180200	230783120	18000	18000	18000	18000	0
161	20240118	180100	230783120	18000	18000	18000	18000	0
162	20240118	180000	230783120	18000	18000	18000	18000	0
163	20240118	175900	230783120	18000	18000	18000	18000	0
164	20240118	175800	230783120	18000	18000	18000	18000	0
165	20240118	175700	230783120	18000	18000	18000	18000	0
166	20240118	175600	230783120	18000	18000	18000	18000	0
167	20240118	175500	230783120	18000	18000	18000	18000	0
168	20240118	175400	230783120	18000	18000	18000	18000	0
169	20240118	175300	230783120	18000	18000	18000	18000	0
170	20240118	175200	230783120	18000	18000	18000	18000	0
171	20240118	175100	230783120	18000	18000	18000	18000	0
172	20240118	175000	230783120	18000	18000	18000	18000	0
173	20240118	174900	230783120	18000	18000	18000	18000	0
174	20240118	174800	230783120	18000	18000	18000	18000	0
175	20240118	174700	230783120	18000	18000	18000	18000	0
176	20240118	174600	230783120	18000	18000	18000	18000	0
177	20240118	174500	230783120	18000	18000	18000	18000	0
178	20240118	174400	230783120	18000	18000	18000	18000	0
179	20240118	174300	230783120	18000	18000	18000	18000	0
180	20240118	174200	230783120	18000	18000	18000	18000	0
181	20240118	174100	230783120	18000	18000	18000	18000	0
182	20240118	174000	230783120	18000	18000	18000	18000	439
183	20240118	173900	230783120	18000	18000	18000	18000	0
184	20240118	173800	230783120	18000	18000	18000	18000	0
185	20240118	173700	230783120	18000	18000	18000	18000	0
186	20240118	173600	230783120	18000	18000	18000	18000	0
187	20240118	173500	230783120	18000	18000	18000	18000	0
188	20240118	173400	230783120	18000	18000	18000	18000	0
189	20240118	173300	230783120	18000	18000	18000	18000	0
190	20240118	173200	230783120	18000	18000	18000	18000	0
191	20240118	173100	230783120	18000	18000	18000	18000	0
192	20240118	173000	230783120	18000	18000	18000	18000	0
193	20240118	172900	230783120	18000	18000	18000	18000	0
194	20240118	172800	230783120	18000	18000	18000	18000	0
195	20240118	172700	230783120	18000	18000	18000	18000	0
196	20240118	172600	230783120	18000	18000	18000	18000	0
197	20240118	172500	230783120	18000	18000	18000	18000	0
198	20240118	172400	230783120	18000	18000	18000	18000	0
199	20240118	172300	230783120	18000	18000	18000	18000	0
200	20240118	172200	230783120	18000	18000	18000	18000	0
201	20240118	172100	230783120	18000	18000	18000	18000	0
202	20240118	172000	230783120	18000	18000	18000	18000	0
203	20240118	171900	230783120	18000	18000	18000	18000	0
204	20240118	171800	230783120	18000	18000	18000	18000	0
205	20240118	171700	230783120	18000	18000	18000	18000	0
206	20240118	171600	230783120	18000	18000	18000	18000	0
207	20240118	171500	230783120	18000	18000	18000	18000	0
208	20240118	171400	230783120	18000	18000	18000	18000	0
209	20240118	171300	230783120	18000	18000	18000	18000	0
210	20240118	171200	230783120	18000	18000	18000	18000	0
211	20240118	171100	230783120	18000	18000	18000	18000	0
212	20240118	171000	230783120	18000	18000	18000	18000	439
213	20240118	170900	230783120	18000	18000	18000	18000	0
214	20240118	170800	230783120	18000	18000	18000	18000	0
215	20240118	170700	230783120	18000	18000	18000	18000	0
216	20240118	170600	230783120	18000	18000	18000	18000	0
217	20240118	170500	230783120	18000	18000	18000	18000	0
218	20240118	170400	230783120	18000	18000	18000	18000	0
219	20240118	170300	230783120	18000	18000	18000	18000	0
220	20240118	170200	230783120	18000	18000	18000	18000	0
221	20240118	170100	230783120	18000	18000	18000	18000	0
222	20240118	170000	230783120	18000	18000	18000	18000	0
223	20240118	165900	230783120	18000	18000	18000	18000	0
224	20240118	165800	230783120	18000	18000	18000	18000	0
225	20240118	165700	230783120	18000	18000	18000	18000	0
226	20240118	165600	230783120	18000	18000	18000	18000	0
227	20240118	165500	230783120	18000	18000	18000	18000	0
228	20240118	165400	230783120	18000	18000	18000	18000	0
229	20240118	165300	230783120	18000	18000	18000	18000	0
230	20240118	165200	230783120	18000	18000	18000	18000	0
231	20240118	165100	230783120	18000	18000	18000	18000	0
232	20240118	165000	230783120	18000	18000	18000	18000	0
233	20240118	164900	230783120	18000	18000	18000	18000	0
234	20240118	164800	230783120	18000	18000	18000	18000	0
235	20240118	164700	230783120	18000	18000	18000	18000	0
236	20240118	164600	230783120	18000	18000	18000	18000	0
237	20240118	164500	230783120	18000	18000	18000	18000	0
238	20240118	164400	230783120	18000	18000	18000	18000	0
239	20240118	164300	230783120	18000	18000	18000	18000	0
240	20240118	164200	230783120	18000	18000	18000	18000	0
241	20240118	164100	230783120	18000	18000	18000	18000	0
242	20240118	164000	230783120	18000	18000	18000	18000	439
243	20240118	163900	230783120	18000	18000	18000	18000	0
244	20240118	163800	230783120	18000	18000	18000	18000	0
245	20240118	163700	230783120	18000	18000	18000	18000	0
246	20240118	163600	230783120	18000	18000	18000	18000	0
247	20240118	163500	230783120	18000	18000	18000	18000	0
248	20240118	163400	230783120	18000	18000	18000	18000	0
249	20240118	163300	230783120	18000	18000	18000	18000	0
250	20240118	163200	230783120	18000	18000	18000	18000	0
251	20240118	163100	230783120	18000	18000	18000	18000	0
252	20240118	163000	230783120	18000	18000	18000	18000	0
253	20240118	162900	230783120	18000	18000	18000	18000	0
254	20240118	162800	230783120	18000	18000	18000	18000	0
255	20240118	162700	230783120	18000	18000	18000	18000	0
256	20240118	162600	230783120	18000	18000	18000	18000	0
257	20240118	162500	230783120	18000	18000	18000	18000	0
258	20240118	162400	230783120	18000	18000	18000	18000	0
259	20240118	162300	230783120	18000	18000	18000	18000	0
260	20240118	162200	230783120	18000	18000	18000	18000	0
261	20240118	162100	230783120	18000	18000	18000	18000	0
262	20240118	162000	230783120	18000	18000	18000	18000	0
263	20240118	161900	230783120	18000	18000	18000	18000	0
264	20240118	161800	230783120	18000	18000	18000	18000	0
265	20240118	161700	230783120	18000	18000	18000	18000	0
266	20240118	161600	230783120	18000	18000	18000	18000	0
267	20240118	161500	230783120	18000	18000	18000	18000	0
268	20240118	161400	230783120	18000	18000	18000	18000	0
269	20240118	161300	230783120	18000	18000	18000	18000	0
270	20240118	161200	230783120	18000	18000	18000	18000	0
271	20240118	161100	230783120	18000	18000	18000	18000	0
272	20240118	161000	230783120	18000	18000	18000	18000	439
273	20240118	160900	230783120	18000	18000	18000	18000	0
274	20240118	160800	230783120	18000	18000	18000	18000	0
275	20240118	160700	230783120	18000	18000	18000	18000	0
276	20240118	160600	230783120	18000	18000	18000	18000	0
277	20240118	160500	230783120	18000	18000	18000	18000	0
278	20240118	160400	230783120	18000	18000	18000	18000	0
279	20240118	160300	230783120	18000	18000	18000	18000	0
280	20240118	160200	230783120	18000	18000	18000	18000	0
281	20240118	160100	230783120	18000	18000	18000	18000	0
282	20240118	160000	230783120	18000	18000	18000	18000	0
283	20240118	155900	230783120	18000	18000	18000	18000	0
284	20240118	155800	230783120	18000	18000	18000	18000	0
285	20240118	155700	230783120	18000	18000	18000	18000	0
286	20240118	155600	230783120	18000	18000	18000	18000	0
287	20240118	155500	230783120	18000	18000	18000	18000	0
288	20240118	155400	230783120	18000	18000	18000	18000	0
289	20240118	155300	230783120	18000	18000	18000	18000	0
290	20240118	155200	230783120	18000	18000	18000	18000	0
291	20240118	155100	230783120	18000	18000	18000	18000	0
292	20240118	155000	230783120	18000	18000	18000	18000	0
293	20240118	154900	230783120	18000	18000	18000	18000	0
294	20240118	154800	230783120	18000	18000	18000	18000	0
295	20240118	154700	230783120	18000	18000	18000	18000	0
296	20240118	154600	230783120	18000	18000	18000	18000	0
297	20240118	154500	230783120	18000	18000	18000	18000	0
298	20240118	154400	230783120	18000	18000	18000	18000	0
299	20240118	154300	230783120	18000	18000	18000	18000	0
300	20240118	154200	230783120	18000	18000	18000	18000	0
301	20240118	154100	230783120	18000	18000	18000	18000	0
302	20240118	154000	230783120	18000	18000	18000	18000	439
303	20240118	153900	230783120	18000	18000	18000	18000	0
304	20240118	153800	230783120	18000	18000	18000	18000	0
305	20240118	153700	230783120	18000	18000	18000	18000	0
306	20240118	153600	230783120	18000	18000	18000	18000	0
307	20240118	153500	230783120	18000	18000	18000	18000	0
308	20240118	153400	230783120	18000	18000	18000	18000	0
309	20240118	153300	230783120	18000	18000	18000	18000	0
310	20240118	153200	230783120	18000	18000	18000	18000	0
311	20240118	153100	230783120	18000	18000	18000	18000	0
312	20240118	153000	230783120	18000	18000	18000	18000	439
313	20240118	152900	222881120	17990	17990	17990	17990	0
314	20240118	152800	222881120	17990	17990	17990	17990	0
315	20240118	152700	222881120	17990	17990	17990	17990	0
316	20240118	152600	222881120	17990	17990	17990	17990	0
317	20240118	152500	222881120	17990	17990	17990	17990	0
318	20240118	152400	222881120	17990	17990	17990	17990	0
319	20240118	152300	222881120	17990	17990	17990	17990	0
320	20240118	152200	222881120	17990	17990	17990	17990	0
321	20240118	152100	222881120	17990	17990	17990	17990	0
322	20240118	152000	222881120	17990	17990	17990	17990	0
323	20240118	151900	222881120	17990	17990	17990	17990	0
324	20240118	151800	222881120	17990	17890	17990	17890	19
325	20240118	151700	222540110	17890	17890	17890	17890	12
326	20240118	151600	222325430	17890	17890	17890	17890	8
327	20240118	151500	222182310	17890	17890	17890	17890	10
328	20240118	151400	222003410	17890	17890	17890	17890	23
329	20240118	151300	221591940	17890	17890	17890	17890	0
330	20240118	151200	221591940	17890	17890	17890	17890	8
331	20240118	151100	221448820	17890	17890	17890	17890	14
332	20240118	151000	221198360	17890	17890	17890	17890	8
333	20240118	150900	221055240	17890	17890	17890	17890	20
334	20240118	150800	220697440	17980	17910	17990	17910	16
335	20240118	150700	220410290	17910	17910	17910	17910	0
336	20240118	150600	220410290	17910	17910	17910	17910	13
337	20240118	150500	220177460	18000	18000	18000	18000	39
338	20240118	150400	219475460	18000	18010	18010	18000	36
339	20240118	150300	218827300	18000	17990	18000	17990	19
340	20240118	150200	218485310	18000	17910	18000	17910	200
341	20240118	150100	214885400	17850	17850	17850	17850	15
342	20240118	150000	214617650	17850	17850	17850	17850	7
343	20240118	145900	214492700	17840	17840	17840	17840	0
344	20240118	145800	214492700	17840	17850	17850	17840	18
345	20240118	145700	214171480	17840	17840	17840	17840	10
346	20240118	145600	213993080	17850	17850	17850	17850	22
347	20240118	145500	213600380	17840	17840	17840	17840	7
348	20240118	145400	213475500	17840	17840	17840	17840	0
349	20240118	145300	213475500	17840	17840	17840	17840	8
350	20240118	145200	213332780	17840	17840	17840	17840	0
351	20240118	145100	213332780	17840	17840	17840	17840	18
352	20240118	145000	213011660	17840	17840	17840	17840	0
353	20240118	144900	213011660	17840	17840	17840	17840	8
354	20240118	144800	212868940	17840	17840	17840	17840	0
355	20240118	144700	212868940	17840	17840	17840	17840	8
356	20240118	144600	212726220	17840	17840	17840	17840	10
357	20240118	144500	212547820	17870	17870	17870	17870	8
358	20240118	144400	212404860	17870	17870	17870	17870	0
359	20240118	144300	212404860	17870	17870	17870	17870	8
360	20240118	144200	212261900	17870	17870	17870	17870	0
361	20240118	144100	212261900	17870	17870	17870	17870	21
362	20240118	144000	211886630	17880	17880	17880	17880	0
363	20240118	143900	211886630	17880	17880	17880	17880	8
364	20240118	143800	211743590	17880	17990	17990	17880	17
365	20240118	143700	211438860	17920	17920	17920	17920	8
366	20240118	143600	211295500	17920	17920	17920	17920	13
367	20240118	143500	211062540	18010	18000	18020	18000	74
368	20240118	143400	209729700	18000	17910	18010	17910	432
369	20240118	143300	201952690	17810	17810	17810	17810	8
370	20240118	143200	201810210	17810	17810	17810	17810	8
371	20240118	143100	201667730	17810	17810	17810	17810	0
372	20240118	143000	201667730	17810	17810	17810	17810	28
373	20240118	142900	201169050	17910	17840	17910	17840	202
374	20240118	142800	197551790	17830	17830	17830	17830	8
375	20240118	142700	197409150	17850	17850	17850	17850	0
376	20240118	142600	197409150	17850	17850	17850	17850	8
377	20240118	142500	197266350	17850	17850	17850	17850	13
378	20240118	142400	197034300	17820	17890	17890	17820	227
379	20240118	142300	192974410	17830	17800	17830	17800	22
380	20240118	142200	192582430	17800	17800	17800	17800	8
381	20240118	142100	192440030	17800	17800	17800	17800	15
382	20240118	142000	192173030	17800	17880	17880	17800	32
383	20240118	141900	191602090	18030	18030	18030	18030	0
384	20240118	141800	191602090	18030	18030	18030	18030	0
385	20240118	141700	191602090	18030	18030	18030	18030	0
386	20240118	141600	191602090	18030	17930	18030	17930	885
387	20240118	141500	175684010	17810	17810	17810	17810	14
388	20240118	141400	175434670	17870	17870	17870	17870	8
389	20240118	141300	175291710	17870	17870	17870	17870	0
390	20240118	141200	175291710	17870	17870	17870	17870	8
391	20240118	141100	175148750	17870	17870	17870	17870	8
392	20240118	141000	175005790	17880	17780	17880	17780	320
393	20240118	140900	169288250	17780	17780	17780	17780	8
394	20240118	140800	169146010	17780	17780	17780	17780	0
395	20240118	140700	169146010	17780	17780	17780	17780	38
396	20240118	140600	168470370	17780	17780	17780	17780	0
397	20240118	140500	168470370	17780	17780	17780	17780	21
398	20240118	140400	168096990	17780	17780	17780	17780	4
399	20240118	140300	168025870	17790	17790	17790	17790	20
400	20240118	140200	167670070	17790	17790	17790	17790	1
401	20240118	140100	167652280	17780	17780	17780	17780	8
402	20240118	140000	167510040	17780	17780	17780	17780	12
403	20240118	135900	167296680	17780	17780	17780	17780	8
404	20240118	135800	167154440	17780	17780	17780	17780	0
405	20240118	135700	167154440	17780	17780	17780	17780	14
406	20240118	135600	166905520	17780	17780	17780	17780	0
407	20240118	135500	166905520	17780	17780	17780	17780	23
408	20240118	135400	166496580	17780	17780	17780	17780	0
409	20240118	135300	166496580	17780	17780	17780	17780	8
410	20240118	135200	166354340	17780	17780	17780	17780	0
411	20240118	135100	166354340	17780	17780	17780	17780	8
412	20240118	135000	166212100	17780	17780	17780	17780	19
413	20240118	134900	165874280	17780	17780	17780	17780	8
414	20240118	134800	165732040	17780	17780	17780	17780	0
415	20240118	134700	165732040	17780	17780	17780	17780	8
416	20240118	134600	165589800	17780	17780	17780	17780	8
417	20240118	134500	165447560	17780	17780	17780	17780	0
418	20240118	134400	165447560	17780	17800	17800	17780	38
419	20240118	134300	164771640	17800	17800	17800	17800	0
420	20240118	134200	164771640	17800	17800	17800	17800	8
421	20240118	134100	164629240	17800	17800	17800	17800	0
422	20240118	134000	164629240	17800	17800	17800	17800	67
423	20240118	133900	163436640	17800	17910	17910	17800	42
424	20240118	133800	162685740	17810	17810	17810	17810	8
425	20240118	133700	162543260	17810	17810	17810	17810	6
426	20240118	133600	162436400	17810	17810	17810	17810	8
427	20240118	133500	162293920	17810	17810	17810	17810	0
428	20240118	133400	162293920	17810	17830	17830	17810	23
429	20240118	133300	161884130	17830	17830	17830	17830	0
430	20240118	133200	161884130	17830	17820	17840	17820	16
431	20240118	133100	161598920	17820	17820	17820	17820	0
432	20240118	133000	161598920	17820	17820	17820	17820	15
433	20240118	132900	161331620	17820	17820	17820	17820	11
434	20240118	132800	161135600	17870	17870	17870	17870	0
435	20240118	132700	161135600	17870	17870	17870	17870	0
436	20240118	132600	161135600	17870	17870	17870	17870	17
437	20240118	132500	160831810	17870	17870	17870	17870	0
438	20240118	132400	160831810	17870	17890	17890	17870	80
439	20240118	132300	159402070	17890	17890	17890	17890	8
440	20240118	132200	159258950	17890	17890	17890	17890	1
441	20240118	132100	159241060	17890	17890	17890	17890	7
442	20240118	132000	159115830	17890	17890	17890	17890	0
443	20240118	131900	159115830	17890	17890	17890	17890	18
444	20240118	131800	158793810	17890	17890	17890	17890	0
445	20240118	131700	158793810	17890	17890	17890	17890	15
446	20240118	131600	158525460	17890	17890	17890	17890	0
447	20240118	131500	158525460	17890	17890	17890	17890	8
448	20240118	131400	158382340	17860	18000	18010	17860	356
449	20240118	131300	151975430	18000	17990	18000	17990	300
450	20240118	131200	146576330	18000	17870	18000	17870	300
451	20240118	131100	141182550	17790	17790	17790	17790	15
452	20240118	131000	140915700	17790	17790	17790	17790	0
453	20240118	130900	140915700	17790	17790	17790	17790	20
454	20240118	130800	140559900	17790	17790	17790	17790	18
455	20240118	130700	140239680	17790	17790	17790	17790	352
456	20240118	130600	133977600	17790	17790	17790	17790	3
457	20240118	130500	133924230	17780	17790	17790	17780	13
458	20240118	130400	133693040	17790	17790	17790	17790	7
459	20240118	130300	133568510	17780	17780	17780	17780	11
460	20240118	130200	133372930	17850	17850	17850	17850	8
461	20240118	130100	133230130	17850	17840	17850	17840	50
462	20240118	130000	132337900	17840	17710	17840	17710	41
463	20240118	125900	131607920	17710	17710	17710	17710	0
464	20240118	125800	131607920	17710	17710	17710	17710	26
465	20240118	125700	131147460	17710	17710	17710	17710	0
466	20240118	125600	131147460	17710	17710	17710	17710	7
467	20240118	125500	131023490	17710	17710	17710	17710	0
468	20240118	125400	131023490	17710	17710	17710	17710	8
469	20240118	125300	130881810	17710	17710	17710	17710	12
470	20240118	125200	130669290	17730	17730	17730	17730	8
471	20240118	125100	130527450	17730	17730	17730	17730	15
472	20240118	125000	130261500	17730	17730	17730	17730	9
473	20240118	124900	130101930	17730	17730	17730	17730	15
474	20240118	124800	129835980	17720	17720	17720	17720	20
475	20240118	124700	129481580	17720	17720	17720	17720	3
476	20240118	124600	129428420	17730	17720	17730	17720	19
477	20240118	124500	129091670	17730	17760	17760	17730	4
478	20240118	124400	129020690	17770	17770	17770	17770	1
479	20240118	124300	129002920	17780	17790	17790	17780	2
480	20240118	124200	128967350	17800	17800	17800	17800	2
481	20240118	124100	128931750	17800	17800	17800	17800	0
482	20240118	124000	128931750	17800	17800	17800	17800	8
483	20240118	123900	128789350	17800	17800	17800	17800	0
484	20240118	123800	128789350	17800	17800	17800	17800	27
485	20240118	123700	128308750	17800	17800	17800	17800	8
486	20240118	123600	128166350	17800	17800	17800	17800	0
487	20240118	123500	128166350	17800	17800	17800	17800	7
488	20240118	123400	128041750	17800	17800	17800	17800	0
489	20240118	123300	128041750	17800	17800	17800	17800	21
490	20240118	123200	127667950	17800	17800	17800	17800	17
491	20240118	123100	127365350	17800	17800	17800	17800	8
492	20240118	123000	127222950	17800	17800	17800	17800	0
493	20240118	122900	127222950	17800	17800	17800	17800	8
494	20240118	122800	127080550	17800	17800	17800	17800	10
495	20240118	122700	126902550	17800	17800	17800	17800	8
496	20240118	122600	126760150	17800	17800	17800	17800	7
497	20240118	122500	126635550	17800	17800	17800	17800	15
498	20240118	122400	126368550	17800	17800	17800	17800	0
499	20240118	122300	126368550	17800	17800	17800	17800	18
500	20240118	122200	126048150	17800	17800	17800	17800	0
501	20240118	122100	126048150	17800	17800	17800	17800	7
502	20240118	122000	125923550	17800	17800	17800	17800	0
503	20240118	121900	125923550	17800	17800	17800	17800	8
504	20240118	121800	125781150	17800	17800	17800	17800	15
505	20240118	121700	125514150	17800	17800	17800	17800	12
506	20240118	121600	125300550	17930	17930	17930	17930	0
507	20240118	121500	125300550	17930	17860	17930	17860	9
508	20240118	121400	125139280	17800	17800	17800	17800	18
509	20240118	121300	124818880	17800	17800	17800	17800	9
510	20240118	121200	124658680	17800	17800	17800	17800	26
511	20240118	121100	124195880	17800	17800	17800	17800	0
512	20240118	121000	124195880	17800	17800	17800	17800	226
513	20240118	120900	120173080	17800	17800	17800	17800	0
514	20240118	120800	120173080	17800	17800	17800	17800	8
515	20240118	120700	120030680	17800	17800	17800	17800	13
516	20240118	120600	119799280	17800	17800	17800	17800	0
517	20240118	120500	119799280	17800	17800	17800	17800	7
518	20240118	120400	119674680	17800	17800	17800	17800	0
519	20240118	120300	119674680	17800	17800	17800	17800	0
520	20240118	120200	119674680	17800	17800	17800	17800	11
521	20240118	120100	119478880	17800	17800	17800	17800	0
522	20240118	120000	119478880	17800	17800	17800	17800	0
523	20240118	115900	119478880	17800	17800	17800	17800	7
524	20240118	115800	119354280	17800	17800	17800	17800	0
525	20240118	115700	119354280	17800	17820	17820	17800	15
526	20240118	115600	119087000	17830	17830	17830	17830	0
527	20240118	115500	119087000	17830	17830	17830	17830	10
528	20240118	115400	118908700	17970	17970	17970	17970	26
529	20240118	115300	118441480	17940	17940	17940	17940	0
530	20240118	115200	118441480	17940	17820	17940	17820	83
531	20240118	115100	116954040	17820	17820	17820	17820	0
532	20240118	115000	116954040	17820	17820	17820	17820	0
533	20240118	114900	116954040	17820	17820	17820	17820	0
534	20240118	114800	116954040	17820	17820	17820	17820	0
535	20240118	114700	116954040	17820	17820	17820	17820	14
536	20240118	114600	116704560	17840	17840	17840	17840	7
537	20240118	114500	116579680	17840	17840	17840	17840	91
538	20240118	114400	114956240	17840	17840	17840	17840	0
539	20240118	114300	114956240	17840	17840	17840	17840	0
540	20240118	114200	114956240	17840	17840	17840	17840	12
541	20240118	114100	114742160	17830	17830	17830	17830	0
542	20240118	114000	114742160	17830	17830	17830	17830	0
543	20240118	113900	114742160	17830	17830	17830	17830	6
544	20240118	113800	114635180	17830	17830	17830	17830	0
545	20240118	113700	114635180	17830	17940	17940	17830	12
546	20240118	113600	114421000	17940	17940	17980	17940	22
547	20240118	113500	114026240	17940	17940	17940	17940	0
548	20240118	113400	114026240	17940	17920	17940	17920	57
549	20240118	113300	113003800	17950	17950	17950	17950	0
550	20240118	113200	113003800	17950	17950	17950	17950	21
551	20240118	113100	112626850	17830	17830	17830	17830	11
552	20240118	113000	112430720	17820	17820	17820	17820	0
553	20240118	112900	112430720	17820	17820	17820	17820	0
554	20240118	112800	112430720	17820	17820	17820	17820	0
555	20240118	112700	112430720	17820	17820	17820	17820	0
556	20240118	112600	112430720	17820	17820	17820	17820	19
557	20240118	112500	112092140	17820	17820	17820	17820	0
558	20240118	112400	112092140	17820	17820	17820	17820	0
559	20240118	112300	112092140	17820	17820	17820	17820	0
560	20240118	112200	112092140	17820	17820	17820	17820	0
561	20240118	112100	112092140	17820	17820	17820	17820	10
562	20240118	112000	111913940	17810	17810	17810	17810	0
563	20240118	111900	111913940	17810	17810	17810	17810	17
564	20240118	111800	111611170	17950	17940	17950	17940	33
565	20240118	111700	111018850	17800	17800	17800	17800	0
566	20240118	111600	111018850	17800	17880	17940	17800	39
567	20240118	111500	110322040	17860	17770	17860	17650	121
568	20240118	111400	108169900	17820	17820	17820	17820	0
569	20240118	111300	108169900	17820	17820	17820	17820	0
570	20240118	111200	108169900	17820	17720	17830	17720	100
571	20240118	111100	106390890	17640	17640	17640	17640	10
572	20240118	111000	106214490	17660	17660	17660	17660	47
573	20240118	110900	105384470	17640	17640	17640	17640	0
574	20240118	110800	105384470	17640	17640	17640	17640	0
575	20240118	110700	105384470	17640	17640	17640	17640	0
576	20240118	110600	105384470	17640	17640	17640	17640	21
577	20240118	110500	105014030	17660	17660	17660	17660	12
578	20240118	110400	104802110	17650	17650	17650	17650	0
579	20240118	110300	104802110	17650	17650	17650	17650	0
580	20240118	110200	104802110	17650	17650	17650	17650	64
581	20240118	110100	103672510	17650	17650	17650	17650	20
582	20240118	110000	103319510	17650	17650	17650	17650	7
583	20240118	105900	103195960	17650	17650	17650	17650	0
584	20240118	105800	103195960	17650	17650	17650	17650	0
585	20240118	105700	103195960	17650	17650	17650	17650	0
586	20240118	105600	103195960	17650	17660	17660	17650	15
587	20240118	105500	102931130	17660	17660	17670	17650	94
588	20240118	105400	101271660	17740	17740	17740	17740	0
589	20240118	105300	101271660	17740	17740	17740	17740	0
590	20240118	105200	101271660	17740	17740	17740	17740	0
591	20240118	105100	101271660	17740	17740	17740	17740	3
592	20240118	105000	101218440	17660	17770	17780	17660	29
593	20240118	104900	100704370	17750	17750	17750	17750	0
594	20240118	104800	100704370	17750	17750	17750	17730	225
595	20240118	104700	96713120	17760	17750	17760	17750	17
596	20240118	104600	96411270	17760	17760	17760	17760	0
597	20240118	104500	96411270	17760	17760	17760	17760	12
598	20240118	104400	96198150	17760	17760	17760	17760	0
599	20240118	104300	96198150	17760	17760	17760	17760	10
600	20240118	104200	96020550	17750	17750	17750	17750	0
601	20240118	104100	96020550	17750	17750	17750	17750	1
602	20240118	104000	96002800	17750	17750	17750	17750	20
603	20240118	103900	95647800	17750	17750	17750	17750	0
604	20240118	103800	95647800	17750	17750	17750	17750	0
605	20240118	103700	95647800	17750	17750	17750	17750	0
606	20240118	103600	95647800	17750	17750	17750	17750	0
607	20240118	103500	95647800	17750	17750	17750	17750	14
608	20240118	103400	95399300	17760	17760	17760	17760	7
609	20240118	103300	95274980	17760	17760	17760	17760	0
610	20240118	103200	95274980	17760	17760	17760	17760	0
611	20240118	103100	95274980	17760	17760	17760	17760	0
612	20240118	103000	95274980	17760	17760	17760	17750	17
613	20240118	102900	94973090	17760	17760	17760	17760	41
614	20240118	102800	94244930	17760	17760	17760	17760	0
615	20240118	102700	94244930	17760	17760	17760	17760	7
616	20240118	102600	94120610	17760	17760	17760	17760	0
617	20240118	102500	94120610	17760	17760	17760	17760	24
618	20240118	102400	93694370	17890	17890	17890	17890	0
619	20240118	102300	93694370	17890	17890	17890	17890	0
620	20240118	102200	93694370	17890	17890	17890	17890	0
621	20240118	102100	93694370	17890	17770	17890	17770	18
622	20240118	102000	93373190	17770	17770	17770	17770	10
623	20240118	101900	93195490	18000	18000	18000	18000	0
624	20240118	101800	93195490	18000	18000	18000	18000	0
625	20240118	101700	93195490	18000	18000	18000	18000	0
626	20240118	101600	93195490	18000	18000	18000	18000	0
627	20240118	101500	93195490	18000	17740	18000	17740	110
628	20240118	101400	91224230	17970	17970	17970	17970	0
629	20240118	101300	91224230	17970	17970	17970	17970	0
630	20240118	101200	91224230	17970	17800	17970	17800	200
631	20240118	101100	87633190	17730	17730	17730	17730	0
632	20240118	101000	87633190	17730	17730	17730	17730	0
633	20240118	100900	87633190	17730	17800	17800	17730	25
634	20240118	100800	87189030	17720	17720	17720	17720	7
635	20240118	100700	87064990	17730	17730	17730	17730	10
636	20240118	100600	86887690	17920	17920	17920	17920	0
637	20240118	100500	86887690	17920	17850	17920	17850	50
638	20240118	100400	85992920	17750	17800	17800	17740	29
639	20240118	100300	85477930	17920	17920	17920	17920	0
640	20240118	100200	85477930	17920	17920	17920	17920	0
641	20240118	100100	85477930	17920	17910	17920	17910	10
642	20240118	100000	85298740	17700	17700	17700	17700	0
643	20240118	095900	85298740	17700	17700	17700	17700	14
644	20240118	095800	85050940	18000	18000	18000	18000	0
645	20240118	095700	85050940	18000	17780	18000	17780	200
646	20240118	095600	81476300	17750	17750	17750	17750	1
647	20240118	095500	81458550	17740	17740	17740	17740	1
648	20240118	095400	81440810	17660	17660	17660	17660	19
649	20240118	095300	81105270	17650	17650	17650	17650	0
650	20240118	095200	81105270	17650	17650	17650	17650	0
651	20240118	095100	81105270	17650	17650	17650	17650	3
652	20240118	095000	81052320	17650	17650	17650	17650	0
653	20240118	094900	81052320	17650	17650	17650	17650	23
654	20240118	094800	80646370	17660	17660	17660	17660	7
655	20240118	094700	80522750	17660	17660	17660	17660	0
656	20240118	094600	80522750	17660	17660	17660	17660	0
657	20240118	094500	80522750	17660	17660	17660	17660	2
658	20240118	094400	80487430	17660	17660	17660	17660	11
659	20240118	094300	80293170	17750	17750	17750	17750	0
660	20240118	094200	80293170	17750	17750	17750	17750	0
661	20240118	094100	80293170	17750	17650	17750	17650	507
662	20240118	094000	71294980	17650	17650	17650	17650	71
663	20240118	093900	70041830	17650	17750	17750	17650	20
664	20240118	093800	69688640	17750	17750	17750	17750	2
665	20240118	093700	69653140	17750	17730	17750	17730	311
666	20240118	093600	64135910	17740	17740	17740	17740	0
667	20240118	093500	64135910	17740	17630	17740	17630	44
668	20240118	093400	63356530	17630	17630	17630	17630	14
669	20240118	093300	63109710	17630	17630	17630	17630	0
670	20240118	093200	63109710	17630	17630	17630	17630	0
671	20240118	093100	63109710	17630	17630	17630	17630	10
672	20240118	093000	62933410	17610	17610	17610	17610	0
673	20240118	092900	62933410	17610	17610	17610	17610	14
674	20240118	092800	62686870	17610	17620	17620	17610	137
675	20240118	092700	60274080	17610	17610	17610	17610	0
676	20240118	092600	60274080	17610	17610	17610	17610	0
677	20240118	092500	60274080	17610	17610	17610	17610	0
678	20240118	092400	60274080	17610	17610	17610	17610	0
679	20240118	092300	60274080	17610	17680	17800	17610	118
680	20240118	092200	58178700	17800	17800	17800	17800	0
681	20240118	092100	58178700	17800	17800	17800	17800	0
682	20240118	092000	58178700	17800	17800	17800	17800	0
683	20240118	091900	58178700	17800	17800	17800	17800	0
684	20240118	091800	58178700	17800	17800	17800	17800	0
685	20240118	091700	58178700	17800	17800	17800	17800	0
686	20240118	091600	58178700	17800	17730	17800	17730	400
687	20240118	091500	51059930	17820	17820	17820	17820	0
688	20240118	091400	51059930	17820	17820	17820	17820	0
689	20240118	091300	51059930	17820	17820	17820	17820	0
690	20240118	091200	51059930	17820	17660	17820	17660	227
691	20240118	091100	47021140	17690	17690	17690	17690	0
692	20240118	091000	47021140	17690	17620	17690	17620	27
693	20240118	090900	46544660	17820	17820	17820	17820	1
694	20240118	090800	46526840	17830	17570	17840	17570	403
695	20240118	090700	39341310	17570	17580	17580	17570	34
696	20240118	090600	38743790	18060	18060	18060	18060	0
697	20240118	090500	38743790	18060	18060	18060	18060	110
698	20240118	090400	36757190	18100	18100	18100	18100	1
699	20240118	090300	36739090	18290	17350	18300	17330	2004
700	20240118	090200	661360	17340	17340	17340	17340	0
701	20240118	090100	661360	17340	17340	17340	17340	27
702	20240118	090000	193180	17540	17540	17780	17540	11