KissMeData/214260/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204000	418458600	18700	18700	18700	18700	126
3	20240116	203900	418458600	18700	18700	18700	18700	0
4	20240116	203800	418458600	18700	18700	18700	18700	0
5	20240116	203700	418458600	18700	18700	18700	18700	0
6	20240116	203600	418458600	18700	18700	18700	18700	0
7	20240116	203500	418458600	18700	18700	18700	18700	0
8	20240116	203400	418458600	18700	18700	18700	18700	0
9	20240116	203300	418458600	18700	18700	18700	18700	0
10	20240116	203200	418458600	18700	18700	18700	18700	0
11	20240116	203100	418458600	18700	18700	18700	18700	0
12	20240116	203000	418458600	18700	18700	18700	18700	0
13	20240116	202900	418458600	18700	18700	18700	18700	0
14	20240116	202800	418458600	18700	18700	18700	18700	0
15	20240116	202700	418458600	18700	18700	18700	18700	0
16	20240116	202600	418458600	18700	18700	18700	18700	0
17	20240116	202500	418458600	18700	18700	18700	18700	0
18	20240116	202400	418458600	18700	18700	18700	18700	0
19	20240116	202300	418458600	18700	18700	18700	18700	0
20	20240116	202200	418458600	18700	18700	18700	18700	0
21	20240116	202100	418458600	18700	18700	18700	18700	0
22	20240116	202000	418458600	18700	18700	18700	18700	0
23	20240116	201900	418458600	18700	18700	18700	18700	0
24	20240116	201800	418458600	18700	18700	18700	18700	0
25	20240116	201700	418458600	18700	18700	18700	18700	0
26	20240116	201600	418458600	18700	18700	18700	18700	0
27	20240116	201500	418458600	18700	18700	18700	18700	0
28	20240116	201400	418458600	18700	18700	18700	18700	0
29	20240116	201300	418458600	18700	18700	18700	18700	0
30	20240116	201200	418458600	18700	18700	18700	18700	0
31	20240116	201100	418458600	18700	18700	18700	18700	0
32	20240116	201000	418458600	18700	18700	18700	18700	126
33	20240116	200900	418458600	18700	18700	18700	18700	0
34	20240116	200800	418458600	18700	18700	18700	18700	0
35	20240116	200700	418458600	18700	18700	18700	18700	0
36	20240116	200600	418458600	18700	18700	18700	18700	0
37	20240116	200500	418458600	18700	18700	18700	18700	0
38	20240116	200400	418458600	18700	18700	18700	18700	0
39	20240116	200300	418458600	18700	18700	18700	18700	0
40	20240116	200200	418458600	18700	18700	18700	18700	0
41	20240116	200100	418458600	18700	18700	18700	18700	0
42	20240116	200000	418458600	18700	18700	18700	18700	0
43	20240116	195900	418458600	18700	18700	18700	18700	0
44	20240116	195800	418458600	18700	18700	18700	18700	0
45	20240116	195700	418458600	18700	18700	18700	18700	0
46	20240116	195600	418458600	18700	18700	18700	18700	0
47	20240116	195500	418458600	18700	18700	18700	18700	0
48	20240116	195400	418458600	18700	18700	18700	18700	0
49	20240116	195300	418458600	18700	18700	18700	18700	0
50	20240116	195200	418458600	18700	18700	18700	18700	0
51	20240116	195100	418458600	18700	18700	18700	18700	0
52	20240116	195000	418458600	18700	18700	18700	18700	0
53	20240116	194900	418458600	18700	18700	18700	18700	0
54	20240116	194800	418458600	18700	18700	18700	18700	0
55	20240116	194700	418458600	18700	18700	18700	18700	0
56	20240116	194600	418458600	18700	18700	18700	18700	0
57	20240116	194500	418458600	18700	18700	18700	18700	0
58	20240116	194400	418458600	18700	18700	18700	18700	0
59	20240116	194300	418458600	18700	18700	18700	18700	0
60	20240116	194200	418458600	18700	18700	18700	18700	0
61	20240116	194100	418458600	18700	18700	18700	18700	0
62	20240116	194000	418458600	18700	18700	18700	18700	126
63	20240116	193900	418458600	18700	18700	18700	18700	0
64	20240116	193800	418458600	18700	18700	18700	18700	0
65	20240116	193700	418458600	18700	18700	18700	18700	0
66	20240116	193600	418458600	18700	18700	18700	18700	0
67	20240116	193500	418458600	18700	18700	18700	18700	0
68	20240116	193400	418458600	18700	18700	18700	18700	0
69	20240116	193300	418458600	18700	18700	18700	18700	0
70	20240116	193200	418458600	18700	18700	18700	18700	0
71	20240116	193100	418458600	18700	18700	18700	18700	0
72	20240116	193000	418458600	18700	18700	18700	18700	0
73	20240116	192900	418458600	18700	18700	18700	18700	0
74	20240116	192800	418458600	18700	18700	18700	18700	0
75	20240116	192700	418458600	18700	18700	18700	18700	0
76	20240116	192600	418458600	18700	18700	18700	18700	0
77	20240116	192500	418458600	18700	18700	18700	18700	0
78	20240116	192400	418458600	18700	18700	18700	18700	0
79	20240116	192300	418458600	18700	18700	18700	18700	0
80	20240116	192200	418458600	18700	18700	18700	18700	0
81	20240116	192100	418458600	18700	18700	18700	18700	0
82	20240116	192000	418458600	18700	18700	18700	18700	0
83	20240116	191900	418458600	18700	18700	18700	18700	0
84	20240116	191800	418458600	18700	18700	18700	18700	0
85	20240116	191700	418458600	18700	18700	18700	18700	0
86	20240116	191600	418458600	18700	18700	18700	18700	0
87	20240116	191500	418458600	18700	18700	18700	18700	0
88	20240116	191400	418458600	18700	18700	18700	18700	0
89	20240116	191300	418458600	18700	18700	18700	18700	0
90	20240116	191200	418458600	18700	18700	18700	18700	0
91	20240116	191100	418458600	18700	18700	18700	18700	0
92	20240116	191000	418458600	18700	18700	18700	18700	126
93	20240116	190900	418458600	18700	18700	18700	18700	0
94	20240116	190800	418458600	18700	18700	18700	18700	0
95	20240116	190700	418458600	18700	18700	18700	18700	0
96	20240116	190600	418458600	18700	18700	18700	18700	0
97	20240116	190500	418458600	18700	18700	18700	18700	0
98	20240116	190400	418458600	18700	18700	18700	18700	0
99	20240116	190300	418458600	18700	18700	18700	18700	0
100	20240116	190200	418458600	18700	18700	18700	18700	0
101	20240116	190100	418458600	18700	18700	18700	18700	0
102	20240116	190000	418458600	18700	18700	18700	18700	0
103	20240116	185900	418458600	18700	18700	18700	18700	0
104	20240116	185800	418458600	18700	18700	18700	18700	0
105	20240116	185700	418458600	18700	18700	18700	18700	0
106	20240116	185600	418458600	18700	18700	18700	18700	0
107	20240116	185500	418458600	18700	18700	18700	18700	0
108	20240116	185400	418458600	18700	18700	18700	18700	0
109	20240116	185300	418458600	18700	18700	18700	18700	0
110	20240116	185200	418458600	18700	18700	18700	18700	0
111	20240116	185100	418458600	18700	18700	18700	18700	0
112	20240116	185000	418458600	18700	18700	18700	18700	0
113	20240116	184900	418458600	18700	18700	18700	18700	0
114	20240116	184800	418458600	18700	18700	18700	18700	0
115	20240116	184700	418458600	18700	18700	18700	18700	0
116	20240116	184600	418458600	18700	18700	18700	18700	0
117	20240116	184500	418458600	18700	18700	18700	18700	0
118	20240116	184400	418458600	18700	18700	18700	18700	0
119	20240116	184300	418458600	18700	18700	18700	18700	0
120	20240116	184200	418458600	18700	18700	18700	18700	0
121	20240116	184100	418458600	18700	18700	18700	18700	0
122	20240116	184000	418458600	18700	18700	18700	18700	126
123	20240116	183900	418458600	18700	18700	18700	18700	0
124	20240116	183800	418458600	18700	18700	18700	18700	0
125	20240116	183700	418458600	18700	18700	18700	18700	0
126	20240116	183600	418458600	18700	18700	18700	18700	0
127	20240116	183500	418458600	18700	18700	18700	18700	0
128	20240116	183400	418458600	18700	18700	18700	18700	0
129	20240116	183300	418458600	18700	18700	18700	18700	0
130	20240116	183200	418458600	18700	18700	18700	18700	0
131	20240116	183100	418458600	18700	18700	18700	18700	0
132	20240116	183000	418458600	18700	18700	18700	18700	0
133	20240116	182900	418458600	18700	18700	18700	18700	0
134	20240116	182800	418458600	18700	18700	18700	18700	0
135	20240116	182700	418458600	18700	18700	18700	18700	0
136	20240116	182600	418458600	18700	18700	18700	18700	0
137	20240116	182500	418458600	18700	18700	18700	18700	0
138	20240116	182400	418458600	18700	18700	18700	18700	0
139	20240116	182300	418458600	18700	18700	18700	18700	0
140	20240116	182200	418458600	18700	18700	18700	18700	0
141	20240116	182100	418458600	18700	18700	18700	18700	0
142	20240116	182000	418458600	18700	18700	18700	18700	0
143	20240116	181900	418458600	18700	18700	18700	18700	0
144	20240116	181800	418458600	18700	18700	18700	18700	0
145	20240116	181700	418458600	18700	18700	18700	18700	0
146	20240116	181600	418458600	18700	18700	18700	18700	0
147	20240116	181500	418458600	18700	18700	18700	18700	0
148	20240116	181400	418458600	18700	18700	18700	18700	0
149	20240116	181300	418458600	18700	18700	18700	18700	0
150	20240116	181200	418458600	18700	18700	18700	18700	0
151	20240116	181100	418458600	18700	18700	18700	18700	0
152	20240116	181000	418458600	18700	18700	18700	18700	126
153	20240116	180900	418458600	18700	18700	18700	18700	0
154	20240116	180800	418458600	18700	18700	18700	18700	0
155	20240116	180700	418458600	18700	18700	18700	18700	0
156	20240116	180600	418458600	18700	18700	18700	18700	0
157	20240116	180500	418458600	18700	18700	18700	18700	0
158	20240116	180400	418458600	18700	18700	18700	18700	0
159	20240116	180300	418458600	18700	18700	18700	18700	0
160	20240116	180200	418458600	18700	18700	18700	18700	0
161	20240116	180100	418458600	18700	18700	18700	18700	0
162	20240116	180000	418458600	18700	18700	18700	18700	0
163	20240116	175900	418458600	18700	18700	18700	18700	0
164	20240116	175800	418458600	18700	18700	18700	18700	0
165	20240116	175700	418458600	18700	18700	18700	18700	0
166	20240116	175600	418458600	18700	18700	18700	18700	0
167	20240116	175500	418458600	18700	18700	18700	18700	0
168	20240116	175400	418458600	18700	18700	18700	18700	0
169	20240116	175300	418458600	18700	18700	18700	18700	0
170	20240116	175200	418458600	18700	18700	18700	18700	0
171	20240116	175100	418458600	18700	18700	18700	18700	0
172	20240116	175000	418458600	18700	18700	18700	18700	0
173	20240116	174900	418458600	18700	18700	18700	18700	0
174	20240116	174800	418458600	18700	18700	18700	18700	0
175	20240116	174700	418458600	18700	18700	18700	18700	0
176	20240116	174600	418458600	18700	18700	18700	18700	0
177	20240116	174500	418458600	18700	18700	18700	18700	0
178	20240116	174400	418458600	18700	18700	18700	18700	0
179	20240116	174300	418458600	18700	18700	18700	18700	0
180	20240116	174200	418458600	18700	18700	18700	18700	0
181	20240116	174100	418458600	18700	18700	18700	18700	0
182	20240116	174000	418458600	18700	18700	18700	18700	126
183	20240116	173900	418458600	18700	18700	18700	18700	0
184	20240116	173800	418458600	18700	18700	18700	18700	0
185	20240116	173700	418458600	18700	18700	18700	18700	0
186	20240116	173600	418458600	18700	18700	18700	18700	0
187	20240116	173500	418458600	18700	18700	18700	18700	0
188	20240116	173400	418458600	18700	18700	18700	18700	0
189	20240116	173300	418458600	18700	18700	18700	18700	0
190	20240116	173200	418458600	18700	18700	18700	18700	0
191	20240116	173100	418458600	18700	18700	18700	18700	0
192	20240116	173000	418458600	18700	18700	18700	18700	0
193	20240116	172900	418458600	18700	18700	18700	18700	0
194	20240116	172800	418458600	18700	18700	18700	18700	0
195	20240116	172700	418458600	18700	18700	18700	18700	0
196	20240116	172600	418458600	18700	18700	18700	18700	0
197	20240116	172500	418458600	18700	18700	18700	18700	0
198	20240116	172400	418458600	18700	18700	18700	18700	0
199	20240116	172300	418458600	18700	18700	18700	18700	0
200	20240116	172200	418458600	18700	18700	18700	18700	0
201	20240116	172100	418458600	18700	18700	18700	18700	0
202	20240116	172000	418458600	18700	18700	18700	18700	0
203	20240116	171900	418458600	18700	18700	18700	18700	0
204	20240116	171800	418458600	18700	18700	18700	18700	0
205	20240116	171700	418458600	18700	18700	18700	18700	0
206	20240116	171600	418458600	18700	18700	18700	18700	0
207	20240116	171500	418458600	18700	18700	18700	18700	0
208	20240116	171400	418458600	18700	18700	18700	18700	0
209	20240116	171300	418458600	18700	18700	18700	18700	0
210	20240116	171200	418458600	18700	18700	18700	18700	0
211	20240116	171100	418458600	18700	18700	18700	18700	0
212	20240116	171000	418458600	18700	18700	18700	18700	126
213	20240116	170900	418458600	18700	18700	18700	18700	0
214	20240116	170800	418458600	18700	18700	18700	18700	0
215	20240116	170700	418458600	18700	18700	18700	18700	0
216	20240116	170600	418458600	18700	18700	18700	18700	0
217	20240116	170500	418458600	18700	18700	18700	18700	0
218	20240116	170400	418458600	18700	18700	18700	18700	0
219	20240116	170300	418458600	18700	18700	18700	18700	0
220	20240116	170200	418458600	18700	18700	18700	18700	0
221	20240116	170100	418458600	18700	18700	18700	18700	0
222	20240116	170000	418458600	18700	18700	18700	18700	0
223	20240116	165900	418458600	18700	18700	18700	18700	0
224	20240116	165800	418458600	18700	18700	18700	18700	0
225	20240116	165700	418458600	18700	18700	18700	18700	0
226	20240116	165600	418458600	18700	18700	18700	18700	0
227	20240116	165500	418458600	18700	18700	18700	18700	0
228	20240116	165400	418458600	18700	18700	18700	18700	0
229	20240116	165300	418458600	18700	18700	18700	18700	0
230	20240116	165200	418458600	18700	18700	18700	18700	0
231	20240116	165100	418458600	18700	18700	18700	18700	0
232	20240116	165000	418458600	18700	18700	18700	18700	0
233	20240116	164900	418458600	18700	18700	18700	18700	0
234	20240116	164800	418458600	18700	18700	18700	18700	0
235	20240116	164700	418458600	18700	18700	18700	18700	0
236	20240116	164600	418458600	18700	18700	18700	18700	0
237	20240116	164500	418458600	18700	18700	18700	18700	0
238	20240116	164400	418458600	18700	18700	18700	18700	0
239	20240116	164300	418458600	18700	18700	18700	18700	0
240	20240116	164200	418458600	18700	18700	18700	18700	0
241	20240116	164100	418458600	18700	18700	18700	18700	0
242	20240116	164000	418458600	18700	18700	18700	18700	126
243	20240116	163900	418458600	18700	18700	18700	18700	0
244	20240116	163800	418458600	18700	18700	18700	18700	0
245	20240116	163700	418458600	18700	18700	18700	18700	0
246	20240116	163600	418458600	18700	18700	18700	18700	0
247	20240116	163500	418458600	18700	18700	18700	18700	0
248	20240116	163400	418458600	18700	18700	18700	18700	0
249	20240116	163300	418458600	18700	18700	18700	18700	0
250	20240116	163200	418458600	18700	18700	18700	18700	0
251	20240116	163100	418458600	18700	18700	18700	18700	0
252	20240116	163000	418458600	18700	18700	18700	18700	0
253	20240116	162900	418458600	18700	18700	18700	18700	0
254	20240116	162800	418458600	18700	18700	18700	18700	0
255	20240116	162700	418458600	18700	18700	18700	18700	0
256	20240116	162600	418458600	18700	18700	18700	18700	0
257	20240116	162500	418458600	18700	18700	18700	18700	0
258	20240116	162400	418458600	18700	18700	18700	18700	0
259	20240116	162300	418458600	18700	18700	18700	18700	0
260	20240116	162200	418458600	18700	18700	18700	18700	0
261	20240116	162100	418458600	18700	18700	18700	18700	0
262	20240116	162000	418458600	18700	18700	18700	18700	0
263	20240116	161900	418458600	18700	18700	18700	18700	0
264	20240116	161800	418458600	18700	18700	18700	18700	0
265	20240116	161700	418458600	18700	18700	18700	18700	0
266	20240116	161600	418458600	18700	18700	18700	18700	0
267	20240116	161500	418458600	18700	18700	18700	18700	0
268	20240116	161400	418458600	18700	18700	18700	18700	0
269	20240116	161300	418458600	18700	18700	18700	18700	0
270	20240116	161200	418458600	18700	18700	18700	18700	0
271	20240116	161100	418458600	18700	18700	18700	18700	0
272	20240116	161000	418458600	18700	18700	18700	18700	126
273	20240116	160900	418458600	18700	18700	18700	18700	0
274	20240116	160800	418458600	18700	18700	18700	18700	0
275	20240116	160700	418458600	18700	18700	18700	18700	0
276	20240116	160600	418458600	18700	18700	18700	18700	0
277	20240116	160500	418458600	18700	18700	18700	18700	0
278	20240116	160400	418458600	18700	18700	18700	18700	0
279	20240116	160300	418458600	18700	18700	18700	18700	0
280	20240116	160200	418458600	18700	18700	18700	18700	0
281	20240116	160100	418458600	18700	18700	18700	18700	0
282	20240116	160000	418458600	18700	18700	18700	18700	0
283	20240116	155900	418458600	18700	18700	18700	18700	0
284	20240116	155800	418458600	18700	18700	18700	18700	0
285	20240116	155700	418458600	18700	18700	18700	18700	0
286	20240116	155600	418458600	18700	18700	18700	18700	0
287	20240116	155500	418458600	18700	18700	18700	18700	0
288	20240116	155400	418458600	18700	18700	18700	18700	0
289	20240116	155300	418458600	18700	18700	18700	18700	0
290	20240116	155200	418458600	18700	18700	18700	18700	0
291	20240116	155100	418458600	18700	18700	18700	18700	0
292	20240116	155000	418458600	18700	18700	18700	18700	0
293	20240116	154900	418458600	18700	18700	18700	18700	0
294	20240116	154800	418458600	18700	18700	18700	18700	0
295	20240116	154700	418458600	18700	18700	18700	18700	0
296	20240116	154600	418458600	18700	18700	18700	18700	0
297	20240116	154500	418458600	18700	18700	18700	18700	0
298	20240116	154400	418458600	18700	18700	18700	18700	0
299	20240116	154300	418458600	18700	18700	18700	18700	0
300	20240116	154200	418458600	18700	18700	18700	18700	0
301	20240116	154100	418458600	18700	18700	18700	18700	0
302	20240116	154000	418458600	18700	18700	18700	18700	126
303	20240116	153900	418458600	18700	18700	18700	18700	0
304	20240116	153800	418458600	18700	18700	18700	18700	0
305	20240116	153700	418458600	18700	18700	18700	18700	0
306	20240116	153600	418458600	18700	18700	18700	18700	0
307	20240116	153500	418458600	18700	18700	18700	18700	0
308	20240116	153400	418458600	18700	18700	18700	18700	0
309	20240116	153300	418458600	18700	18700	18700	18700	0
310	20240116	153200	418458600	18700	18700	18700	18700	0
311	20240116	153100	418458600	18700	18700	18700	18700	0
312	20240116	153000	418458600	18700	18700	18700	18700	126
313	20240116	152900	416102400	18700	18700	18700	18700	0
314	20240116	152800	416102400	18700	18700	18700	18700	0
315	20240116	152700	416102400	18700	18700	18700	18700	0
316	20240116	152600	416102400	18700	18700	18700	18700	0
317	20240116	152500	416102400	18700	18700	18700	18700	0
318	20240116	152400	416102400	18700	18700	18700	18700	0
319	20240116	152300	416102400	18700	18700	18700	18700	0
320	20240116	152200	416102400	18700	18700	18700	18700	0
321	20240116	152100	416102400	18700	18700	18700	18700	0
322	20240116	152000	416102400	18700	18700	18700	18700	0
323	20240116	151900	416102400	18700	18700	18700	18700	44
324	20240116	151800	415279600	18700	18700	18700	18700	0
325	20240116	151700	415279600	18700	18700	18700	18700	11
326	20240116	151600	415073900	18700	18700	18700	18700	0
327	20240116	151500	415073900	18700	18700	18700	18700	0
328	20240116	151400	415073900	18700	18700	18700	18700	11
329	20240116	151300	414868200	18700	18700	18700	18700	0
330	20240116	151200	414868200	18700	18700	18700	18700	0
331	20240116	151100	414868200	18700	18700	18700	18700	0
332	20240116	151000	414868200	18700	18620	18700	18620	9
333	20240116	150900	414700060	18700	18610	18700	18610	31
334	20240116	150800	414120740	18690	18690	18690	18690	4
335	20240116	150700	414045980	18690	18690	18690	18690	0
336	20240116	150600	414045980	18690	18690	18690	18690	42
337	20240116	150500	413261000	18690	18690	18690	18690	16
338	20240116	150400	412961960	18700	18700	18700	18700	0
339	20240116	150300	412961960	18700	18700	18700	18700	0
340	20240116	150200	412961960	18700	18700	18700	18700	0
341	20240116	150100	412961960	18700	18700	18700	18700	0
342	20240116	150000	412961960	18700	18700	18700	18700	0
343	20240116	145900	412961960	18700	18700	18700	18700	0
344	20240116	145800	412961960	18700	18700	18700	18700	2
345	20240116	145700	412924560	18700	18700	18700	18700	0
346	20240116	145600	412924560	18700	18700	18700	18700	0
347	20240116	145500	412924560	18700	18610	18700	18580	297
348	20240116	145400	407404800	18700	18700	18700	18700	0
349	20240116	145300	407404800	18700	18700	18700	18700	0
350	20240116	145200	407404800	18700	18700	18700	18700	0
351	20240116	145100	407404800	18700	18700	18700	18700	0
352	20240116	145000	407404800	18700	18700	18700	18700	0
353	20240116	144900	407404800	18700	18700	18700	18700	0
354	20240116	144800	407404800	18700	18690	18700	18690	20
355	20240116	144700	407030970	18690	18650	18690	18650	6
356	20240116	144600	406919030	18690	18690	18690	18690	5
357	20240116	144500	406825580	18690	18590	18690	18580	502
358	20240116	144400	397498170	18690	18690	18690	18690	10
359	20240116	144300	397311270	18690	18690	18690	18690	0
360	20240116	144200	397311270	18690	18690	18690	18690	0
361	20240116	144100	397311270	18690	18600	18690	18600	3
362	20240116	144000	397255290	18600	18600	18600	18600	959
363	20240116	143900	379417890	18600	18600	18600	18600	0
364	20240116	143800	379417890	18600	18600	18600	18600	0
365	20240116	143700	379417890	18600	18600	18600	18600	10
366	20240116	143600	379231890	18600	18600	18600	18600	0
367	20240116	143500	379231890	18600	18600	18600	18600	0
368	20240116	143400	379231890	18600	18600	18600	18600	0
369	20240116	143300	379231890	18600	18600	18600	18600	0
370	20240116	143200	379231890	18600	18600	18600	18600	0
371	20240116	143100	379231890	18600	18600	18600	18600	2
372	20240116	143000	379194690	18580	18580	18580	18580	1
373	20240116	142900	379176110	18600	18590	18600	18560	202
374	20240116	142800	375420990	18590	18690	18690	18590	661
375	20240116	142700	363122580	18660	18690	18690	18660	24
376	20240116	142600	362674320	18700	18700	18700	18700	3
377	20240116	142500	362618220	18700	18700	18700	18700	0
378	20240116	142400	362618220	18700	18700	18700	18700	0
379	20240116	142300	362618220	18700	18690	18700	18690	21
380	20240116	142200	362225540	18690	18690	18690	18690	34
381	20240116	142100	361590080	18690	18690	18690	18690	0
382	20240116	142000	361590080	18690	18690	18690	18690	0
383	20240116	141900	361590080	18690	18690	18690	18690	0
384	20240116	141800	361590080	18690	18690	18690	18690	0
385	20240116	141700	361590080	18690	18690	18690	18690	0
386	20240116	141600	361590080	18690	18690	18690	18690	2
387	20240116	141500	361552700	18700	18700	18700	18700	0
388	20240116	141400	361552700	18700	18700	18700	18700	1
389	20240116	141300	361534000	18630	18630	18630	18630	0
390	20240116	141200	361534000	18630	18640	18640	18620	52
391	20240116	141100	360565440	18650	18680	18680	18650	66
392	20240116	141000	359333570	18690	18690	18690	18690	5
393	20240116	140900	359240120	18700	18700	18700	18700	0
394	20240116	140800	359240120	18700	18700	18700	18700	18
395	20240116	140700	358903520	18710	18710	18710	18710	0
396	20240116	140600	358903520	18710	18710	18710	18710	8
397	20240116	140500	358753840	18710	18800	18800	18710	190
398	20240116	140400	355198850	18710	18710	18710	18710	0
399	20240116	140300	355198850	18710	18710	18710	18710	158
400	20240116	140200	352242670	18800	18800	18800	18800	0
401	20240116	140100	352242670	18800	18800	18800	18800	3
402	20240116	140000	352186270	18800	18800	18800	18800	1
403	20240116	135900	352167470	18800	18800	18800	18800	15
404	20240116	135800	351885470	18800	18800	18800	18800	10
405	20240116	135700	351697470	18710	18710	18710	18710	100
406	20240116	135600	349826470	18800	18800	18800	18800	20
407	20240116	135500	349450470	18810	18810	18810	18810	0
408	20240116	135400	349450470	18810	18810	18810	18810	0
409	20240116	135300	349450470	18810	18810	18810	18810	0
410	20240116	135200	349450470	18810	18810	18810	18810	0
411	20240116	135100	349450470	18810	18810	18810	18810	15
412	20240116	135000	349168320	18810	18810	18810	18810	0
413	20240116	134900	349168320	18810	18810	18810	18810	0
414	20240116	134800	349168320	18810	18810	18810	18810	0
415	20240116	134700	349168320	18810	18810	18810	18810	0
416	20240116	134600	349168320	18810	18810	18810	18810	0
417	20240116	134500	349168320	18810	18810	18810	18810	637
418	20240116	134400	337186350	18810	18810	18810	18810	0
419	20240116	134300	337186350	18810	18810	18810	18810	0
420	20240116	134200	337186350	18810	18810	18810	18810	1
421	20240116	134100	337167540	18710	18710	18710	18710	36
422	20240116	134000	336493980	18710	18710	18710	18710	0
423	20240116	133900	336493980	18710	18820	18820	18680	235
424	20240116	133800	332089380	18820	18820	18820	18820	0
425	20240116	133700	332089380	18820	18820	18820	18820	0
426	20240116	133600	332089380	18820	18820	18820	18820	0
427	20240116	133500	332089380	18820	18820	18820	18820	0
428	20240116	133400	332089380	18820	18820	18820	18820	104
429	20240116	133300	330132100	18820	18820	18820	18820	0
430	20240116	133200	330132100	18820	18820	18820	18820	0
431	20240116	133100	330132100	18820	18820	18820	18820	0
432	20240116	133000	330132100	18820	18820	18820	18820	1
433	20240116	132900	330113280	18710	18710	18710	18710	0
434	20240116	132800	330113280	18710	18710	18710	18710	0
435	20240116	132700	330113280	18710	18710	18710	18710	0
436	20240116	132600	330113280	18710	18710	18710	18710	0
437	20240116	132500	330113280	18710	18710	18710	18710	0
438	20240116	132400	330113280	18710	18710	18710	18710	57
439	20240116	132300	329046810	18810	18810	18810	18810	0
440	20240116	132200	329046810	18810	18810	18810	18810	0
441	20240116	132100	329046810	18810	18810	18810	18810	5
442	20240116	132000	328952760	18830	18830	18830	18830	0
443	20240116	131900	328952760	18830	18830	18830	18830	0
444	20240116	131800	328952760	18830	18720	18830	18720	51
445	20240116	131700	327997930	18720	18720	18720	18720	0
446	20240116	131600	327997930	18720	18720	18720	18720	90
447	20240116	131500	326313130	18720	18720	18720	18720	22
448	20240116	131400	325901290	18830	18720	18830	18720	5
449	20240116	131300	325807580	18720	18760	18760	18720	185
450	20240116	131200	322341230	18850	18840	18850	18840	18
451	20240116	131100	322001940	18860	18860	18860	18860	0
452	20240116	131000	322001940	18860	18860	18860	18860	0
453	20240116	130900	322001940	18860	18860	18860	18860	0
454	20240116	130800	322001940	18860	18860	18860	18860	0
455	20240116	130700	322001940	18860	18860	18860	18860	0
456	20240116	130600	322001940	18860	18860	18860	18860	0
457	20240116	130500	322001940	18860	18860	18860	18860	0
458	20240116	130400	322001940	18860	18860	18860	18860	49
459	20240116	130300	321077800	18860	18860	18860	18860	0
460	20240116	130200	321077800	18860	18860	18860	18860	0
461	20240116	130100	321077800	18860	18860	18860	18860	1
462	20240116	130000	321058940	18860	18860	18860	18860	11
463	20240116	125900	320851480	18860	18860	18860	18860	0
464	20240116	125800	320851480	18860	18860	18860	18860	0
465	20240116	125700	320851480	18860	18860	18860	18860	0
466	20240116	125600	320851480	18860	18860	18860	18860	1
467	20240116	125500	320832620	18860	18860	18860	18860	0
468	20240116	125400	320832620	18860	18820	18860	18820	16
469	20240116	125300	320531070	18850	18850	18850	18850	0
470	20240116	125200	320531070	18850	18850	18850	18850	0
471	20240116	125100	320531070	18850	18850	18850	18850	61
472	20240116	125000	319381220	18850	18840	18850	18840	38
473	20240116	124900	318665270	18840	18740	18840	18700	120
474	20240116	124800	316418250	18700	18720	18810	18700	203
475	20240116	124700	312621830	18720	18710	18720	18710	7
476	20240116	124600	312490820	18710	18710	18710	18710	10
477	20240116	124500	312303720	18830	18830	18830	18830	0
478	20240116	124400	312303720	18830	18830	18830	18830	100
479	20240116	124300	310420720	18830	18730	18830	18700	411
480	20240116	124200	302732660	18840	18840	18840	18840	0
481	20240116	124100	302732660	18840	18840	18840	18840	0
482	20240116	124000	302732660	18840	18840	18840	18840	0
483	20240116	123900	302732660	18840	18840	18840	18840	0
484	20240116	123800	302732660	18840	18840	18840	18840	0
485	20240116	123700	302732660	18840	18840	18840	18840	0
486	20240116	123600	302732660	18840	18840	18840	18840	0
487	20240116	123500	302732660	18840	18840	18840	18840	5
488	20240116	123400	302638460	18840	18840	18840	18840	0
489	20240116	123300	302638460	18840	18840	18840	18840	0
490	20240116	123200	302638460	18840	18840	18840	18840	0
491	20240116	123100	302638460	18840	18830	18840	18830	10
492	20240116	123000	302450140	18830	18830	18830	18830	0
493	20240116	122900	302450140	18830	18830	18830	18830	0
494	20240116	122800	302450140	18830	18830	18830	18830	0
495	20240116	122700	302450140	18830	18830	18830	18830	405
496	20240116	122600	294823990	18830	18830	18830	18830	0
497	20240116	122500	294823990	18830	18830	18830	18830	0
498	20240116	122400	294823990	18830	18830	18830	18830	0
499	20240116	122300	294823990	18830	18830	18830	18830	0
500	20240116	122200	294823990	18830	18740	18830	18700	16
501	20240116	122100	294524160	18830	18830	18830	18830	1
502	20240116	122000	294505330	18850	18850	18850	18850	0
503	20240116	121900	294505330	18850	18850	18850	18850	0
504	20240116	121800	294505330	18850	18850	18850	18850	0
505	20240116	121700	294505330	18850	18850	18850	18850	0
506	20240116	121600	294505330	18850	18850	18850	18850	1
507	20240116	121500	294486480	18740	18740	18740	18740	0
508	20240116	121400	294486480	18740	18850	18850	18740	18
509	20240116	121300	294147950	18850	18850	18850	18850	0
510	20240116	121200	294147950	18850	18850	18850	18850	0
511	20240116	121100	294147950	18850	18850	18850	18850	0
512	20240116	121000	294147950	18850	18850	18850	18850	0
513	20240116	120900	294147950	18850	18850	18850	18850	0
514	20240116	120800	294147950	18850	18850	18850	18850	0
515	20240116	120700	294147950	18850	18860	18860	18750	51
516	20240116	120600	293191380	18750	18760	18760	18750	87
517	20240116	120500	291559870	18860	18860	18860	18860	7
518	20240116	120400	291427850	18860	18860	18860	18860	1
519	20240116	120300	291408990	18760	18860	18860	18760	32
520	20240116	120200	290808340	18860	18860	18860	18860	5
521	20240116	120100	290714040	18860	18860	18860	18860	0
522	20240116	120000	290714040	18860	18860	18860	18860	43
523	20240116	115900	289903060	18860	18860	18860	18860	0
524	20240116	115800	289903060	18860	18860	18860	18860	0
525	20240116	115700	289903060	18860	18860	18860	18860	200
526	20240116	115600	286131060	18860	18860	18860	18860	0
527	20240116	115500	286131060	18860	18860	18860	18860	0
528	20240116	115400	286131060	18860	18850	18860	18850	63
529	20240116	115300	284942890	18860	18860	18860	18860	0
530	20240116	115200	284942890	18860	18860	18860	18860	0
531	20240116	115100	284942890	18860	18860	18860	18860	0
532	20240116	115000	284942890	18860	18860	18860	18860	0
533	20240116	114900	284942890	18860	18860	18860	18860	0
534	20240116	114800	284942890	18860	18860	18860	18860	0
535	20240116	114700	284942890	18860	18860	18860	18860	0
536	20240116	114600	284942890	18860	18860	18860	18860	0
537	20240116	114500	284942890	18860	18860	18860	18860	0
538	20240116	114400	284942890	18860	18860	18860	18860	42
539	20240116	114300	284150770	18860	18860	18860	18860	0
540	20240116	114200	284150770	18860	18850	18860	18850	7
541	20240116	114100	284018800	18860	18860	18860	18860	0
542	20240116	114000	284018800	18860	18860	18860	18860	0
543	20240116	113900	284018800	18860	18860	18860	18860	0
544	20240116	113800	284018800	18860	18860	18860	18860	1
545	20240116	113700	283999940	18870	18870	18870	18870	1
546	20240116	113600	283981070	18870	18870	18870	18870	0
547	20240116	113500	283981070	18870	18870	18870	18870	0
548	20240116	113400	283981070	18870	18870	18870	18870	0
549	20240116	113300	283981070	18870	18870	18870	18870	0
550	20240116	113200	283981070	18870	18870	18870	18870	0
551	20240116	113100	283981070	18870	18770	18870	18770	243
552	20240116	113000	279419050	18770	18770	18770	18770	50
553	20240116	112900	278480550	18860	18860	18860	18860	0
554	20240116	112800	278480550	18860	18860	18860	18860	0
555	20240116	112700	278480550	18860	18860	18860	18860	0
556	20240116	112600	278480550	18860	18860	18860	18860	1
557	20240116	112500	278461690	18870	18870	18870	18870	0
558	20240116	112400	278461690	18870	18870	18870	18870	0
559	20240116	112300	278461690	18870	18870	18870	18870	0
560	20240116	112200	278461690	18870	18760	18870	18760	5
561	20240116	112100	278367780	18880	18800	18880	18790	24
562	20240116	112000	277916360	18800	18800	18800	18800	130
563	20240116	111900	275472360	18900	18900	18900	18900	0
564	20240116	111800	275472360	18900	18900	18900	18900	11
565	20240116	111700	275264460	18900	18890	18900	18890	2
566	20240116	111600	275226670	18790	18790	18790	18790	0
567	20240116	111500	275226670	18790	18790	18790	18790	9
568	20240116	111400	275057560	18790	18790	18790	18790	47
569	20240116	111300	274174430	18900	18800	18900	18800	23
570	20240116	111200	273741550	18800	18810	18810	18800	32
571	20240116	111100	273139900	18830	18880	18880	18830	487
572	20240116	111000	263951200	18880	18880	18880	18880	0
573	20240116	110900	263951200	18880	18870	18880	18870	12
574	20240116	110800	263724750	18870	18880	18880	18870	120
575	20240116	110700	261459970	19030	18880	19030	18870	60
576	20240116	110600	260326080	18870	18870	18870	18870	0
577	20240116	110500	260326080	18870	18870	18870	18870	0
578	20240116	110400	260326080	18870	18870	18870	18870	100
579	20240116	110300	258439080	18870	18930	18930	18870	96
580	20240116	110200	256627320	18950	18970	18970	18950	12
581	20240116	110100	256399880	19040	19040	19040	19040	2
582	20240116	110000	256361800	19030	19020	19030	19020	51
583	20240116	105900	255391770	19050	19000	19050	19000	7
584	20240116	105800	255258630	19000	19040	19050	19000	11
585	20240116	105700	255049140	19050	19050	19050	19050	0
586	20240116	105600	255049140	19050	19060	19060	19050	58
587	20240116	105500	253943760	19070	19070	19070	19070	0
588	20240116	105400	253943760	19070	19070	19070	19070	0
589	20240116	105300	253943760	19070	18900	19070	18900	5
590	20240116	105200	253849090	18900	19080	19080	18900	101
591	20240116	105100	251923820	19080	19070	19080	19070	1007
592	20240116	105000	232711080	18830	19100	19100	18830	6
593	20240116	104900	232597560	19100	19030	19100	19030	1050
594	20240116	104800	212583210	19040	18810	19040	18800	1102
595	20240116	104700	191638040	18940	18940	18940	18940	0
596	20240116	104600	191638040	18940	18850	18940	18800	570
597	20240116	104500	180906950	18940	18940	18940	18940	211
598	20240116	104400	176910610	18890	18980	19000	18890	130
599	20240116	104300	174451450	18980	18990	19000	18840	433
600	20240116	104200	166270320	18990	18960	19040	18880	146
601	20240116	104100	163498770	19030	18850	19030	18850	709
602	20240116	104000	150054780	18850	18620	18850	18600	473
603	20240116	103900	141218270	18600	18520	18600	18520	211
604	20240116	103800	137298590	18480	18480	18480	18480	70
605	20240116	103700	136004990	18520	18520	18520	18520	0
606	20240116	103600	136004990	18520	18520	18520	18520	0
607	20240116	103500	136004990	18520	18520	18520	18520	0
608	20240116	103400	136004990	18520	18520	18520	18520	11
609	20240116	103300	135801270	18520	18520	18520	18520	0
610	20240116	103200	135801270	18520	18520	18520	18520	1
611	20240116	103100	135782750	18500	18500	18500	18500	1
612	20240116	103000	135764250	18520	18520	18520	18520	0
613	20240116	102900	135764250	18520	18520	18520	18520	0
614	20240116	102800	135764250	18520	18520	18520	18520	50
615	20240116	102700	134838250	18520	18520	18520	18520	1
616	20240116	102600	134819730	18470	18470	18470	18470	0
617	20240116	102500	134819730	18470	18470	18470	18470	0
618	20240116	102400	134819730	18470	18470	18470	18470	0
619	20240116	102300	134819730	18470	18470	18470	18470	25
620	20240116	102200	134357980	18480	18530	18530	18480	101
621	20240116	102100	132491450	18470	18490	18490	18470	359
622	20240116	102000	125858390	18490	18490	18490	18490	10
623	20240116	101900	125673490	18480	18480	18480	18480	0
624	20240116	101800	125673490	18480	18480	18480	18480	1
625	20240116	101700	125655010	18530	18530	18530	18530	0
626	20240116	101600	125655010	18530	18480	18530	18480	3
627	20240116	101500	125599520	18480	18480	18480	18480	2
628	20240116	101400	125562560	18470	18480	18480	18470	343
629	20240116	101300	119227250	18470	18490	18490	18470	84
630	20240116	101200	117675650	18500	18500	18500	18500	2
631	20240116	101100	117638650	18540	18540	18540	18540	1
632	20240116	101000	117620110	18540	18520	18540	18500	302
633	20240116	100900	112032250	18520	18520	18520	18520	4
634	20240116	100800	111958170	18510	18540	18540	18510	733
635	20240116	100700	98381780	18600	18600	18600	18600	30
636	20240116	100600	97823780	18640	18630	18640	18630	33
637	20240116	100500	97208960	18630	18630	18630	18630	9
638	20240116	100400	97041290	18630	18630	18630	18630	0
639	20240116	100300	97041290	18630	18630	18630	18630	0
640	20240116	100200	97041290	18630	18630	18630	18630	0
641	20240116	100100	97041290	18630	18630	18630	18630	1
642	20240116	100000	97022660	18530	18540	18540	18530	150
643	20240116	095900	94242160	18540	18540	18540	18540	0
644	20240116	095800	94242160	18540	18540	18540	18540	0
645	20240116	095700	94242160	18540	18540	18540	18540	0
646	20240116	095600	94242160	18540	18540	18540	18540	250
647	20240116	095500	89607160	18540	18560	18560	18540	1150
648	20240116	095400	68285640	18560	18570	18570	18560	500
649	20240116	095300	59005540	18560	18580	18580	18560	1312
650	20240116	095200	34640280	18630	18620	18630	18620	5
651	20240116	095100	34547140	18580	18580	18580	18580	291
652	20240116	095000	29140360	18620	18620	18620	18620	0
653	20240116	094900	29140360	18620	18620	18620	18620	0
654	20240116	094800	29140360	18620	18620	18620	18620	0
655	20240116	094700	29140360	18620	18620	18620	18610	11
656	20240116	094600	28935570	18730	18730	18730	18730	0
657	20240116	094500	28935570	18730	18730	18730	18730	1
658	20240116	094400	28916840	18740	18710	18740	18710	11
659	20240116	094300	28710880	18620	18620	18620	18620	0
660	20240116	094200	28710880	18620	18620	18620	18620	6
661	20240116	094100	28599160	18610	18610	18610	18610	0
662	20240116	094000	28599160	18610	18610	18610	18610	0
663	20240116	093900	28599160	18610	18610	18610	18610	80
664	20240116	093800	27110360	18740	18740	18740	18740	1
665	20240116	093700	27091620	18610	18610	18610	18610	160
666	20240116	093600	24114020	18610	18580	18610	18580	275
667	20240116	093500	19003710	18580	18580	18580	18580	5
668	20240116	093400	18910810	18580	18580	18580	18580	6
669	20240116	093300	18799330	18580	18580	18580	18580	100
670	20240116	093200	16941330	18580	18580	18580	18580	0
671	20240116	093100	16941330	18580	18580	18580	18580	10
672	20240116	093000	16755530	18600	18580	18600	18570	276
673	20240116	092900	11630130	18570	18570	18570	18570	0
674	20240116	092800	11630130	18570	18570	18570	18570	8
675	20240116	092700	11481570	18560	18560	18560	18560	0
676	20240116	092600	11481570	18560	18560	18560	18560	0
677	20240116	092500	11481570	18560	18560	18560	18560	1
678	20240116	092400	11463010	18560	18600	18600	18560	165
679	20240116	092300	8395370	18600	18610	18610	18600	4
680	20240116	092200	8320950	18610	18760	18760	18610	130
681	20240116	092100	5897570	18800	18800	18800	18800	0
682	20240116	092000	5897570	18800	18800	18800	18800	0
683	20240116	091900	5897570	18800	18800	18800	18800	0
684	20240116	091800	5897570	18800	18800	18800	18800	0
685	20240116	091700	5897570	18800	18800	18800	18800	0
686	20240116	091600	5897570	18800	18700	18800	18700	7
687	20240116	091500	5766070	18600	18690	18700	18600	111
688	20240116	091400	3691890	18690	18800	18800	18690	13
689	20240116	091300	3448320	18800	18800	18800	18800	0
690	20240116	091200	3448320	18800	18820	18820	18800	14
691	20240116	091100	3185080	18930	18930	18930	18930	0
692	20240116	091000	3185080	18930	18930	18930	18930	0
693	20240116	090900	3185080	18930	18930	18930	18930	0
694	20240116	090800	3185080	18930	18820	18930	18820	11
695	20240116	090700	2977420	18800	18800	18800	18800	0
696	20240116	090600	2977420	18800	18820	18820	18800	113
697	20240116	090500	852970	18920	18900	18920	18900	4
698	20240116	090400	777310	18930	18930	18930	18930	0
699	20240116	090300	777310	18930	18810	18930	18810	3
700	20240116	090200	720760	18840	19020	19040	18840	12
701	20240116	090100	492620	18810	18810	19080	18810	19
702	20240116	090000	133030	19100	18980	19100	18980	7