KissMeData/267290/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205800	328735560	18950	18950	18950	18950	879
3	20240118	205700	328735560	18950	18950	18950	18950	0
4	20240118	205600	328735560	18950	18950	18950	18950	0
5	20240118	205500	328735560	18950	18950	18950	18950	0
6	20240118	205400	328735560	18950	18950	18950	18950	0
7	20240118	205300	328735560	18950	18950	18950	18950	0
8	20240118	205200	328735560	18950	18950	18950	18950	0
9	20240118	205100	328735560	18950	18950	18950	18950	0
10	20240118	205000	328735560	18950	18950	18950	18950	0
11	20240118	204900	328735560	18950	18950	18950	18950	0
12	20240118	204800	328735560	18950	18950	18950	18950	0
13	20240118	204700	328735560	18950	18950	18950	18950	0
14	20240118	204600	328735560	18950	18950	18950	18950	0
15	20240118	204500	328735560	18950	18950	18950	18950	0
16	20240118	204400	328735560	18950	18950	18950	18950	0
17	20240118	204300	328735560	18950	18950	18950	18950	0
18	20240118	204200	328735560	18950	18950	18950	18950	0
19	20240118	204100	328735560	18950	18950	18950	18950	0
20	20240118	204000	328735560	18950	18950	18950	18950	0
21	20240118	203900	328735560	18950	18950	18950	18950	0
22	20240118	203800	328735560	18950	18950	18950	18950	0
23	20240118	203700	328735560	18950	18950	18950	18950	0
24	20240118	203600	328735560	18950	18950	18950	18950	0
25	20240118	203500	328735560	18950	18950	18950	18950	0
26	20240118	203400	328735560	18950	18950	18950	18950	0
27	20240118	203300	328735560	18950	18950	18950	18950	0
28	20240118	203200	328735560	18950	18950	18950	18950	0
29	20240118	203100	328735560	18950	18950	18950	18950	0
30	20240118	203000	328735560	18950	18950	18950	18950	0
31	20240118	202900	328735560	18950	18950	18950	18950	0
32	20240118	202800	328735560	18950	18950	18950	18950	879
33	20240118	202700	328735560	18950	18950	18950	18950	0
34	20240118	202600	328735560	18950	18950	18950	18950	0
35	20240118	202500	328735560	18950	18950	18950	18950	0
36	20240118	202400	328735560	18950	18950	18950	18950	0
37	20240118	202300	328735560	18950	18950	18950	18950	0
38	20240118	202200	328735560	18950	18950	18950	18950	0
39	20240118	202100	328735560	18950	18950	18950	18950	0
40	20240118	202000	328735560	18950	18950	18950	18950	0
41	20240118	201900	328735560	18950	18950	18950	18950	0
42	20240118	201800	328735560	18950	18950	18950	18950	0
43	20240118	201700	328735560	18950	18950	18950	18950	0
44	20240118	201600	328735560	18950	18950	18950	18950	0
45	20240118	201500	328735560	18950	18950	18950	18950	0
46	20240118	201400	328735560	18950	18950	18950	18950	0
47	20240118	201300	328735560	18950	18950	18950	18950	0
48	20240118	201200	328735560	18950	18950	18950	18950	0
49	20240118	201100	328735560	18950	18950	18950	18950	0
50	20240118	201000	328735560	18950	18950	18950	18950	0
51	20240118	200900	328735560	18950	18950	18950	18950	0
52	20240118	200800	328735560	18950	18950	18950	18950	0
53	20240118	200700	328735560	18950	18950	18950	18950	0
54	20240118	200600	328735560	18950	18950	18950	18950	0
55	20240118	200500	328735560	18950	18950	18950	18950	0
56	20240118	200400	328735560	18950	18950	18950	18950	0
57	20240118	200300	328735560	18950	18950	18950	18950	0
58	20240118	200200	328735560	18950	18950	18950	18950	0
59	20240118	200100	328735560	18950	18950	18950	18950	0
60	20240118	200000	328735560	18950	18950	18950	18950	0
61	20240118	195900	328735560	18950	18950	18950	18950	0
62	20240118	195800	328735560	18950	18950	18950	18950	879
63	20240118	195700	328735560	18950	18950	18950	18950	0
64	20240118	195600	328735560	18950	18950	18950	18950	0
65	20240118	195500	328735560	18950	18950	18950	18950	0
66	20240118	195400	328735560	18950	18950	18950	18950	0
67	20240118	195300	328735560	18950	18950	18950	18950	0
68	20240118	195200	328735560	18950	18950	18950	18950	0
69	20240118	195100	328735560	18950	18950	18950	18950	0
70	20240118	195000	328735560	18950	18950	18950	18950	0
71	20240118	194900	328735560	18950	18950	18950	18950	0
72	20240118	194800	328735560	18950	18950	18950	18950	0
73	20240118	194700	328735560	18950	18950	18950	18950	0
74	20240118	194600	328735560	18950	18950	18950	18950	0
75	20240118	194500	328735560	18950	18950	18950	18950	0
76	20240118	194400	328735560	18950	18950	18950	18950	0
77	20240118	194300	328735560	18950	18950	18950	18950	0
78	20240118	194200	328735560	18950	18950	18950	18950	0
79	20240118	194100	328735560	18950	18950	18950	18950	0
80	20240118	194000	328735560	18950	18950	18950	18950	0
81	20240118	193900	328735560	18950	18950	18950	18950	0
82	20240118	193800	328735560	18950	18950	18950	18950	0
83	20240118	193700	328735560	18950	18950	18950	18950	0
84	20240118	193600	328735560	18950	18950	18950	18950	0
85	20240118	193500	328735560	18950	18950	18950	18950	0
86	20240118	193400	328735560	18950	18950	18950	18950	0
87	20240118	193300	328735560	18950	18950	18950	18950	0
88	20240118	193200	328735560	18950	18950	18950	18950	0
89	20240118	193100	328735560	18950	18950	18950	18950	0
90	20240118	193000	328735560	18950	18950	18950	18950	0
91	20240118	192900	328735560	18950	18950	18950	18950	0
92	20240118	192800	328735560	18950	18950	18950	18950	879
93	20240118	192700	328735560	18950	18950	18950	18950	0
94	20240118	192600	328735560	18950	18950	18950	18950	0
95	20240118	192500	328735560	18950	18950	18950	18950	0
96	20240118	192400	328735560	18950	18950	18950	18950	0
97	20240118	192300	328735560	18950	18950	18950	18950	0
98	20240118	192200	328735560	18950	18950	18950	18950	0
99	20240118	192100	328735560	18950	18950	18950	18950	0
100	20240118	192000	328735560	18950	18950	18950	18950	0
101	20240118	191900	328735560	18950	18950	18950	18950	0
102	20240118	191800	328735560	18950	18950	18950	18950	0
103	20240118	191700	328735560	18950	18950	18950	18950	0
104	20240118	191600	328735560	18950	18950	18950	18950	0
105	20240118	191500	328735560	18950	18950	18950	18950	0
106	20240118	191400	328735560	18950	18950	18950	18950	0
107	20240118	191300	328735560	18950	18950	18950	18950	0
108	20240118	191200	328735560	18950	18950	18950	18950	0
109	20240118	191100	328735560	18950	18950	18950	18950	0
110	20240118	191000	328735560	18950	18950	18950	18950	0
111	20240118	190900	328735560	18950	18950	18950	18950	0
112	20240118	190800	328735560	18950	18950	18950	18950	0
113	20240118	190700	328735560	18950	18950	18950	18950	0
114	20240118	190600	328735560	18950	18950	18950	18950	0
115	20240118	190500	328735560	18950	18950	18950	18950	0
116	20240118	190400	328735560	18950	18950	18950	18950	0
117	20240118	190300	328735560	18950	18950	18950	18950	0
118	20240118	190200	328735560	18950	18950	18950	18950	0
119	20240118	190100	328735560	18950	18950	18950	18950	0
120	20240118	190000	328735560	18950	18950	18950	18950	0
121	20240118	185900	328735560	18950	18950	18950	18950	0
122	20240118	185800	328735560	18950	18950	18950	18950	879
123	20240118	185700	328735560	18950	18950	18950	18950	0
124	20240118	185600	328735560	18950	18950	18950	18950	0
125	20240118	185500	328735560	18950	18950	18950	18950	0
126	20240118	185400	328735560	18950	18950	18950	18950	0
127	20240118	185300	328735560	18950	18950	18950	18950	0
128	20240118	185200	328735560	18950	18950	18950	18950	0
129	20240118	185100	328735560	18950	18950	18950	18950	0
130	20240118	185000	328735560	18950	18950	18950	18950	0
131	20240118	184900	328735560	18950	18950	18950	18950	0
132	20240118	184800	328735560	18950	18950	18950	18950	0
133	20240118	184700	328735560	18950	18950	18950	18950	0
134	20240118	184600	328735560	18950	18950	18950	18950	0
135	20240118	184500	328735560	18950	18950	18950	18950	0
136	20240118	184400	328735560	18950	18950	18950	18950	0
137	20240118	184300	328735560	18950	18950	18950	18950	0
138	20240118	184200	328735560	18950	18950	18950	18950	0
139	20240118	184100	328735560	18950	18950	18950	18950	0
140	20240118	184000	328735560	18950	18950	18950	18950	0
141	20240118	183900	328735560	18950	18950	18950	18950	0
142	20240118	183800	328735560	18950	18950	18950	18950	0
143	20240118	183700	328735560	18950	18950	18950	18950	0
144	20240118	183600	328735560	18950	18950	18950	18950	0
145	20240118	183500	328735560	18950	18950	18950	18950	0
146	20240118	183400	328735560	18950	18950	18950	18950	0
147	20240118	183300	328735560	18950	18950	18950	18950	0
148	20240118	183200	328735560	18950	18950	18950	18950	0
149	20240118	183100	328735560	18950	18950	18950	18950	0
150	20240118	183000	328735560	18950	18950	18950	18950	0
151	20240118	182900	328735560	18950	18950	18950	18950	0
152	20240118	182800	328735560	18950	18950	18950	18950	879
153	20240118	182700	328735560	18950	18950	18950	18950	0
154	20240118	182600	328735560	18950	18950	18950	18950	0
155	20240118	182500	328735560	18950	18950	18950	18950	0
156	20240118	182400	328735560	18950	18950	18950	18950	0
157	20240118	182300	328735560	18950	18950	18950	18950	0
158	20240118	182200	328735560	18950	18950	18950	18950	0
159	20240118	182100	328735560	18950	18950	18950	18950	0
160	20240118	182000	328735560	18950	18950	18950	18950	0
161	20240118	181900	328735560	18950	18950	18950	18950	0
162	20240118	181800	328735560	18950	18950	18950	18950	0
163	20240118	181700	328735560	18950	18950	18950	18950	0
164	20240118	181600	328735560	18950	18950	18950	18950	0
165	20240118	181500	328735560	18950	18950	18950	18950	0
166	20240118	181400	328735560	18950	18950	18950	18950	0
167	20240118	181300	328735560	18950	18950	18950	18950	0
168	20240118	181200	328735560	18950	18950	18950	18950	0
169	20240118	181100	328735560	18950	18950	18950	18950	0
170	20240118	181000	328735560	18950	18950	18950	18950	0
171	20240118	180900	328735560	18950	18950	18950	18950	0
172	20240118	180800	328735560	18950	18950	18950	18950	0
173	20240118	180700	328735560	18950	18950	18950	18950	0
174	20240118	180600	328735560	18950	18950	18950	18950	0
175	20240118	180500	328735560	18950	18950	18950	18950	0
176	20240118	180400	328735560	18950	18950	18950	18950	0
177	20240118	180300	328735560	18950	18950	18950	18950	0
178	20240118	180200	328735560	18950	18950	18950	18950	0
179	20240118	180100	328735560	18950	18950	18950	18950	0
180	20240118	180000	328735560	18950	18950	18950	18950	0
181	20240118	175900	328735560	18950	18950	18950	18950	0
182	20240118	175800	328735560	18950	18950	18950	18950	879
183	20240118	175700	328735560	18950	18950	18950	18950	0
184	20240118	175600	328735560	18950	18950	18950	18950	0
185	20240118	175500	328735560	18950	18950	18950	18950	0
186	20240118	175400	328735560	18950	18950	18950	18950	0
187	20240118	175300	328735560	18950	18950	18950	18950	0
188	20240118	175200	328735560	18950	18950	18950	18950	0
189	20240118	175100	328735560	18950	18950	18950	18950	0
190	20240118	175000	328735560	18950	18950	18950	18950	0
191	20240118	174900	328735560	18950	18950	18950	18950	0
192	20240118	174800	328735560	18950	18950	18950	18950	0
193	20240118	174700	328735560	18950	18950	18950	18950	0
194	20240118	174600	328735560	18950	18950	18950	18950	0
195	20240118	174500	328735560	18950	18950	18950	18950	0
196	20240118	174400	328735560	18950	18950	18950	18950	0
197	20240118	174300	328735560	18950	18950	18950	18950	0
198	20240118	174200	328735560	18950	18950	18950	18950	0
199	20240118	174100	328735560	18950	18950	18950	18950	0
200	20240118	174000	328735560	18950	18950	18950	18950	0
201	20240118	173900	328735560	18950	18950	18950	18950	0
202	20240118	173800	328735560	18950	18950	18950	18950	0
203	20240118	173700	328735560	18950	18950	18950	18950	0
204	20240118	173600	328735560	18950	18950	18950	18950	0
205	20240118	173500	328735560	18950	18950	18950	18950	0
206	20240118	173400	328735560	18950	18950	18950	18950	0
207	20240118	173300	328735560	18950	18950	18950	18950	0
208	20240118	173200	328735560	18950	18950	18950	18950	0
209	20240118	173100	328735560	18950	18950	18950	18950	0
210	20240118	173000	328735560	18950	18950	18950	18950	0
211	20240118	172900	328735560	18950	18950	18950	18950	0
212	20240118	172800	328735560	18950	18950	18950	18950	879
213	20240118	172700	328735560	18950	18950	18950	18950	0
214	20240118	172600	328735560	18950	18950	18950	18950	0
215	20240118	172500	328735560	18950	18950	18950	18950	0
216	20240118	172400	328735560	18950	18950	18950	18950	0
217	20240118	172300	328735560	18950	18950	18950	18950	0
218	20240118	172200	328735560	18950	18950	18950	18950	0
219	20240118	172100	328735560	18950	18950	18950	18950	0
220	20240118	172000	328735560	18950	18950	18950	18950	0
221	20240118	171900	328735560	18950	18950	18950	18950	0
222	20240118	171800	328735560	18950	18950	18950	18950	0
223	20240118	171700	328735560	18950	18950	18950	18950	0
224	20240118	171600	328735560	18950	18950	18950	18950	0
225	20240118	171500	328735560	18950	18950	18950	18950	0
226	20240118	171400	328735560	18950	18950	18950	18950	0
227	20240118	171300	328735560	18950	18950	18950	18950	0
228	20240118	171200	328735560	18950	18950	18950	18950	0
229	20240118	171100	328735560	18950	18950	18950	18950	0
230	20240118	171000	328735560	18950	18950	18950	18950	0
231	20240118	170900	328735560	18950	18950	18950	18950	0
232	20240118	170800	328735560	18950	18950	18950	18950	0
233	20240118	170700	328735560	18950	18950	18950	18950	0
234	20240118	170600	328735560	18950	18950	18950	18950	0
235	20240118	170500	328735560	18950	18950	18950	18950	0
236	20240118	170400	328735560	18950	18950	18950	18950	0
237	20240118	170300	328735560	18950	18950	18950	18950	0
238	20240118	170200	328735560	18950	18950	18950	18950	0
239	20240118	170100	328735560	18950	18950	18950	18950	0
240	20240118	170000	328735560	18950	18950	18950	18950	0
241	20240118	165900	328735560	18950	18950	18950	18950	0
242	20240118	165800	328735560	18950	18950	18950	18950	879
243	20240118	165700	328735560	18950	18950	18950	18950	0
244	20240118	165600	328735560	18950	18950	18950	18950	0
245	20240118	165500	328735560	18950	18950	18950	18950	0
246	20240118	165400	328735560	18950	18950	18950	18950	0
247	20240118	165300	328735560	18950	18950	18950	18950	0
248	20240118	165200	328735560	18950	18950	18950	18950	0
249	20240118	165100	328735560	18950	18950	18950	18950	0
250	20240118	165000	328735560	18950	18950	18950	18950	0
251	20240118	164900	328735560	18950	18950	18950	18950	0
252	20240118	164800	328735560	18950	18950	18950	18950	0
253	20240118	164700	328735560	18950	18950	18950	18950	0
254	20240118	164600	328735560	18950	18950	18950	18950	0
255	20240118	164500	328735560	18950	18950	18950	18950	0
256	20240118	164400	328735560	18950	18950	18950	18950	0
257	20240118	164300	328735560	18950	18950	18950	18950	0
258	20240118	164200	328735560	18950	18950	18950	18950	0
259	20240118	164100	328735560	18950	18950	18950	18950	0
260	20240118	164000	328735560	18950	18950	18950	18950	0
261	20240118	163900	328735560	18950	18950	18950	18950	0
262	20240118	163800	328735560	18950	18950	18950	18950	0
263	20240118	163700	328735560	18950	18950	18950	18950	0
264	20240118	163600	328735560	18950	18950	18950	18950	0
265	20240118	163500	328735560	18950	18950	18950	18950	0
266	20240118	163400	328735560	18950	18950	18950	18950	0
267	20240118	163300	328735560	18950	18950	18950	18950	0
268	20240118	163200	328735560	18950	18950	18950	18950	0
269	20240118	163100	328735560	18950	18950	18950	18950	0
270	20240118	163000	328735560	18950	18950	18950	18950	0
271	20240118	162900	328735560	18950	18950	18950	18950	0
272	20240118	162800	328735560	18950	18950	18950	18950	879
273	20240118	162700	328735560	18950	18950	18950	18950	0
274	20240118	162600	328735560	18950	18950	18950	18950	0
275	20240118	162500	328735560	18950	18950	18950	18950	0
276	20240118	162400	328735560	18950	18950	18950	18950	0
277	20240118	162300	328735560	18950	18950	18950	18950	0
278	20240118	162200	328735560	18950	18950	18950	18950	0
279	20240118	162100	328735560	18950	18950	18950	18950	0
280	20240118	162000	328735560	18950	18950	18950	18950	0
281	20240118	161900	328735560	18950	18950	18950	18950	0
282	20240118	161800	328735560	18950	18950	18950	18950	0
283	20240118	161700	328735560	18950	18950	18950	18950	0
284	20240118	161600	328735560	18950	18950	18950	18950	0
285	20240118	161500	328735560	18950	18950	18950	18950	0
286	20240118	161400	328735560	18950	18950	18950	18950	0
287	20240118	161300	328735560	18950	18950	18950	18950	0
288	20240118	161200	328735560	18950	18950	18950	18950	0
289	20240118	161100	328735560	18950	18950	18950	18950	0
290	20240118	161000	328735560	18950	18950	18950	18950	0
291	20240118	160900	328735560	18950	18950	18950	18950	0
292	20240118	160800	328735560	18950	18950	18950	18950	0
293	20240118	160700	328735560	18950	18950	18950	18950	0
294	20240118	160600	328735560	18950	18950	18950	18950	0
295	20240118	160500	328735560	18950	18950	18950	18950	0
296	20240118	160400	328735560	18950	18950	18950	18950	0
297	20240118	160300	328735560	18950	18950	18950	18950	0
298	20240118	160200	328735560	18950	18950	18950	18950	0
299	20240118	160100	328735560	18950	18950	18950	18950	0
300	20240118	160000	328735560	18950	18950	18950	18950	0
301	20240118	155900	328735560	18950	18950	18950	18950	0
302	20240118	155800	328735560	18950	18950	18950	18950	879
303	20240118	155700	328735560	18950	18950	18950	18950	0
304	20240118	155600	328735560	18950	18950	18950	18950	0
305	20240118	155500	328735560	18950	18950	18950	18950	0
306	20240118	155400	328735560	18950	18950	18950	18950	0
307	20240118	155300	328735560	18950	18950	18950	18950	0
308	20240118	155200	328735560	18950	18950	18950	18950	0
309	20240118	155100	328735560	18950	18950	18950	18950	0
310	20240118	155000	328735560	18950	18950	18950	18950	0
311	20240118	154900	328735560	18950	18950	18950	18950	0
312	20240118	154800	328735560	18950	18950	18950	18950	0
313	20240118	154700	328735560	18950	18950	18950	18950	0
314	20240118	154600	328735560	18950	18950	18950	18950	0
315	20240118	154500	328735560	18950	18950	18950	18950	0
316	20240118	154400	328735560	18950	18950	18950	18950	0
317	20240118	154300	328735560	18950	18950	18950	18950	0
318	20240118	154200	328735560	18950	18950	18950	18950	0
319	20240118	154100	328735560	18950	18950	18950	18950	0
320	20240118	154000	328735560	18950	18950	18950	18950	0
321	20240118	153900	328735560	18950	18950	18950	18950	0
322	20240118	153800	328735560	18950	18950	18950	18950	0
323	20240118	153700	328735560	18950	18950	18950	18950	0
324	20240118	153600	328735560	18950	18950	18950	18950	0
325	20240118	153500	328735560	18950	18950	18950	18950	0
326	20240118	153400	328735560	18950	18950	18950	18950	0
327	20240118	153300	328735560	18950	18950	18950	18950	0
328	20240118	153200	328735560	18950	18950	18950	18950	0
329	20240118	153100	328735560	18950	18950	18950	18950	0
330	20240118	153000	328735560	18950	18950	18950	18950	879
331	20240118	152900	312078510	18950	18950	18950	18950	0
332	20240118	152800	312078510	18950	18950	18950	18950	0
333	20240118	152700	312078510	18950	18950	18950	18950	0
334	20240118	152600	312078510	18950	18950	18950	18950	0
335	20240118	152500	312078510	18950	18950	18950	18950	0
336	20240118	152400	312078510	18950	18950	18950	18950	0
337	20240118	152300	312078510	18950	18950	18950	18950	0
338	20240118	152200	312078510	18950	18950	18950	18950	0
339	20240118	152100	312078510	18950	18950	18950	18950	0
340	20240118	152000	312078510	18950	18950	18950	18950	0
341	20240118	151900	312078510	18950	18960	19000	18950	64
342	20240118	151800	310865080	19000	19000	19000	19000	412
343	20240118	151700	303037080	19000	19000	19000	19000	0
344	20240118	151600	303037080	19000	19000	19000	19000	80
345	20240118	151500	301517080	18970	18960	18990	18960	8
346	20240118	151400	301365220	19000	19000	19000	19000	0
347	20240118	151300	301365220	19000	19000	19000	19000	0
348	20240118	151200	301365220	19000	18960	19000	18960	73
349	20240118	151100	299978260	19000	19000	19000	19000	0
350	20240118	151000	299978260	19000	19000	19000	19000	0
351	20240118	150900	299978260	19000	19000	19000	19000	20
352	20240118	150800	299598260	19000	19000	19000	19000	0
353	20240118	150700	299598260	19000	19000	19000	19000	1
354	20240118	150600	299579260	19000	19000	19000	19000	90
355	20240118	150500	297869260	18950	18950	18950	18950	0
356	20240118	150400	297869260	18950	18950	18950	18950	94
357	20240118	150300	296087960	18990	18990	18990	18990	0
358	20240118	150200	296087960	18990	18990	18990	18990	10
359	20240118	150100	295898060	18950	18950	18950	18950	0
360	20240118	150000	295898060	18950	18950	18950	18950	0
361	20240118	145900	295898060	18950	18950	18950	18950	0
362	20240118	145800	295898060	18950	18950	18950	18950	0
363	20240118	145700	295898060	18950	18950	18950	18950	37
364	20240118	145600	295196910	18950	18950	18950	18950	0
365	20240118	145500	295196910	18950	18950	18950	18950	10
366	20240118	145400	295007410	19000	19000	19000	19000	0
367	20240118	145300	295007410	19000	19000	19000	19000	0
368	20240118	145200	295007410	19000	19000	19000	19000	1
369	20240118	145100	294988410	19000	19000	19000	19000	4
370	20240118	145000	294912410	19000	19000	19000	19000	2
371	20240118	144900	294874410	19000	19000	19000	19000	0
372	20240118	144800	294874410	19000	19000	19000	19000	0
373	20240118	144700	294874410	19000	19000	19000	19000	0
374	20240118	144600	294874410	19000	19000	19000	19000	16
375	20240118	144500	294570410	19000	19000	19000	19000	0
376	20240118	144400	294570410	19000	19000	19000	19000	0
377	20240118	144300	294570410	19000	19000	19000	19000	0
378	20240118	144200	294570410	19000	19000	19000	19000	0
379	20240118	144100	294570410	19000	19000	19000	19000	0
380	20240118	144000	294570410	19000	19000	19000	19000	0
381	20240118	143900	294570410	19000	19000	19000	19000	0
382	20240118	143800	294570410	19000	19000	19000	19000	0
383	20240118	143700	294570410	19000	19000	19000	19000	0
384	20240118	143600	294570410	19000	19000	19000	19000	0
385	20240118	143500	294570410	19000	19000	19000	19000	0
386	20240118	143400	294570410	19000	19000	19000	19000	2
387	20240118	143300	294532410	19000	19000	19000	19000	0
388	20240118	143200	294532410	19000	19000	19000	19000	0
389	20240118	143100	294532410	19000	19000	19000	19000	0
390	20240118	143000	294532410	19000	19000	19000	19000	5
391	20240118	142900	294437410	19000	19000	19000	19000	0
392	20240118	142800	294437410	19000	19000	19000	19000	0
393	20240118	142700	294437410	19000	19000	19000	19000	0
394	20240118	142600	294437410	19000	19000	19000	19000	30
395	20240118	142500	293867410	19000	19000	19000	19000	0
396	20240118	142400	293867410	19000	19000	19000	19000	0
397	20240118	142300	293867410	19000	19000	19000	19000	0
398	20240118	142200	293867410	19000	19000	19000	19000	0
399	20240118	142100	293867410	19000	19000	19000	19000	0
400	20240118	142000	293867410	19000	19000	19000	19000	0
401	20240118	141900	293867410	19000	19000	19000	19000	0
402	20240118	141800	293867410	19000	19000	19000	19000	0
403	20240118	141700	293867410	19000	19000	19000	19000	0
404	20240118	141600	293867410	19000	19000	19000	19000	0
405	20240118	141500	293867410	19000	18930	19000	18930	2
406	20240118	141400	293829480	18900	18900	18900	18900	0
407	20240118	141300	293829480	18900	18900	18900	18900	0
408	20240118	141200	293829480	18900	18900	18900	18900	0
409	20240118	141100	293829480	18900	18900	18900	18900	0
410	20240118	141000	293829480	18900	18900	18900	18900	0
411	20240118	140900	293829480	18900	18900	18900	18900	0
412	20240118	140800	293829480	18900	18900	18900	18900	0
413	20240118	140700	293829480	18900	18900	18900	18900	0
414	20240118	140600	293829480	18900	18900	18900	18900	48
415	20240118	140500	292922280	18900	18960	18960	18900	3350
416	20240118	140400	229530090	18960	18960	18960	18960	8
417	20240118	140300	229378410	18960	18960	18960	18960	32
418	20240118	140200	228771690	18970	18970	18970	18970	1
419	20240118	140100	228752720	18960	18970	18970	18960	70
420	20240118	140000	227425420	18970	18970	18970	18970	126
421	20240118	135900	225035200	18970	18990	18990	18970	300
422	20240118	135800	219343540	18990	18990	18990	18990	50
423	20240118	135700	218394040	18970	18970	18970	18970	5
424	20240118	135600	218299190	18970	18970	18970	18970	0
425	20240118	135500	218299190	18970	18970	18970	18970	0
426	20240118	135400	218299190	18970	18970	18970	18970	0
427	20240118	135300	218299190	18970	18970	18970	18970	0
428	20240118	135200	218299190	18970	18970	18970	18970	0
429	20240118	135100	218299190	18970	18970	18970	18970	0
430	20240118	135000	218299190	18970	18970	18970	18970	0
431	20240118	134900	218299190	18970	18970	18970	18970	72
432	20240118	134800	216933350	18970	18970	18970	18970	0
433	20240118	134700	216933350	18970	18970	18970	18970	100
434	20240118	134600	215036350	18970	18970	18970	18970	0
435	20240118	134500	215036350	18970	18980	18980	18970	50
436	20240118	134400	214087750	18970	18970	18970	18970	0
437	20240118	134300	214087750	18970	18970	18970	18970	0
438	20240118	134200	214087750	18970	18970	18970	18970	0
439	20240118	134100	214087750	18970	18970	18970	18970	0
440	20240118	134000	214087750	18970	18970	18970	18970	0
441	20240118	133900	214087750	18970	18970	18970	18970	0
442	20240118	133800	214087750	18970	18970	18970	18970	0
443	20240118	133700	214087750	18970	18990	18990	18970	300
444	20240118	133600	208393880	18990	18990	18990	18990	0
445	20240118	133500	208393880	18990	18990	18990	18990	0
446	20240118	133400	208393880	18990	18990	18990	18990	2
447	20240118	133300	208355900	18980	18980	18980	18980	0
448	20240118	133200	208355900	18980	18980	18980	18980	0
449	20240118	133100	208355900	18980	18980	18980	18980	1
450	20240118	133000	208336920	18980	18980	18980	18980	0
451	20240118	132900	208336920	18980	19010	19010	18980	260
452	20240118	132800	203398560	19010	19010	19010	19010	0
453	20240118	132700	203398560	19010	19010	19010	19010	50
454	20240118	132600	202448060	19010	19010	19010	19010	50
455	20240118	132500	201497560	19010	19010	19010	19010	0
456	20240118	132400	201497560	19010	19010	19010	19010	4
457	20240118	132300	201421520	19010	19010	19010	19010	0
458	20240118	132200	201421520	19010	19010	19010	19010	0
459	20240118	132100	201421520	19010	19010	19010	19010	9
460	20240118	132000	201250430	19020	19020	19020	19020	0
461	20240118	131900	201250430	19020	19020	19020	19020	0
462	20240118	131800	201250430	19020	19020	19020	19020	50
463	20240118	131700	200299430	19010	19010	19010	19010	0
464	20240118	131600	200299430	19010	19010	19010	19010	0
465	20240118	131500	200299430	19010	19010	19010	19010	0
466	20240118	131400	200299430	19010	19010	19010	19010	2
467	20240118	131300	200261410	19020	19020	19020	19020	0
468	20240118	131200	200261410	19020	19020	19020	19020	0
469	20240118	131100	200261410	19020	19020	19020	19020	0
470	20240118	131000	200261410	19020	19020	19020	19020	0
471	20240118	130900	200261410	19020	19020	19020	19020	0
472	20240118	130800	200261410	19020	19020	19020	19020	0
473	20240118	130700	200261410	19020	19020	19020	19020	0
474	20240118	130600	200261410	19020	19020	19020	19020	0
475	20240118	130500	200261410	19020	19020	19020	19020	0
476	20240118	130400	200261410	19020	19020	19020	19020	0
477	20240118	130300	200261410	19020	19020	19020	19020	0
478	20240118	130200	200261410	19020	19020	19020	19020	0
479	20240118	130100	200261410	19020	19020	19020	19020	1
480	20240118	130000	200242390	19000	19000	19000	19000	229
481	20240118	125900	195891390	19000	19000	19000	19000	0
482	20240118	125800	195891390	19000	19000	19000	19000	0
483	20240118	125700	195891390	19000	19000	19000	19000	0
484	20240118	125600	195891390	19000	19000	19000	19000	0
485	20240118	125500	195891390	19000	19000	19000	19000	0
486	20240118	125400	195891390	19000	19000	19000	19000	9
487	20240118	125300	195720390	19000	19000	19000	19000	0
488	20240118	125200	195720390	19000	19000	19000	19000	0
489	20240118	125100	195720390	19000	19000	19000	19000	0
490	20240118	125000	195720390	19000	19000	19000	19000	535
491	20240118	124900	185555390	18990	18990	18990	18990	0
492	20240118	124800	185555390	18990	18990	18990	18990	1
493	20240118	124700	185536400	18990	18990	18990	18990	13
494	20240118	124600	185289530	18990	18990	18990	18990	0
495	20240118	124500	185289530	18990	18990	18990	18990	0
496	20240118	124400	185289530	18990	18990	18990	18990	0
497	20240118	124300	185289530	18990	18990	18990	18990	0
498	20240118	124200	185289530	18990	18990	18990	18990	0
499	20240118	124100	185289530	18990	18990	18990	18990	0
500	20240118	124000	185289530	18990	18990	18990	18990	17
501	20240118	123900	184966700	18990	18990	18990	18990	0
502	20240118	123800	184966700	18990	18990	18990	18990	20
503	20240118	123700	184586900	18990	18990	18990	18990	0
504	20240118	123600	184586900	18990	18990	18990	18990	0
505	20240118	123500	184586900	18990	18990	18990	18990	0
506	20240118	123400	184586900	18990	18990	18990	18990	0
507	20240118	123300	184586900	18990	18990	18990	18990	0
508	20240118	123200	184586900	18990	18990	18990	18990	1
509	20240118	123100	184567910	19000	19000	19000	19000	0
510	20240118	123000	184567910	19000	19000	19000	19000	2
511	20240118	122900	184529910	19000	19000	19000	19000	0
512	20240118	122800	184529910	19000	19000	19000	19000	0
513	20240118	122700	184529910	19000	19000	19000	19000	0
514	20240118	122600	184529910	19000	19000	19000	19000	0
515	20240118	122500	184529910	19000	19000	19000	19000	0
516	20240118	122400	184529910	19000	19000	19000	19000	0
517	20240118	122300	184529910	19000	19000	19000	19000	0
518	20240118	122200	184529910	19000	19000	19000	19000	0
519	20240118	122100	184529910	19000	19000	19000	19000	1
520	20240118	122000	184510910	18990	18990	18990	18990	24
521	20240118	121900	184055150	18990	18990	18990	18990	1
522	20240118	121800	184036160	18990	18990	18990	18990	0
523	20240118	121700	184036160	18990	18990	18990	18990	21
524	20240118	121600	183637370	18990	18990	18990	18990	3
525	20240118	121500	183580400	18990	18990	18990	18990	0
526	20240118	121400	183580400	18990	18990	18990	18990	1
527	20240118	121300	183561410	18980	18980	18980	18980	201
528	20240118	121200	179746430	18980	18980	18980	18980	0
529	20240118	121100	179746430	18980	18980	18980	18980	0
530	20240118	121000	179746430	18980	18980	18980	18980	0
531	20240118	120900	179746430	18980	18970	18980	18970	11
532	20240118	120800	179537740	18980	18980	18980	18980	0
533	20240118	120700	179537740	18980	18980	18980	18980	0
534	20240118	120600	179537740	18980	18980	18980	18980	0
535	20240118	120500	179537740	18980	18980	18980	18980	0
536	20240118	120400	179537740	18980	18980	18980	18980	0
537	20240118	120300	179537740	18980	18980	18980	18980	0
538	20240118	120200	179537740	18980	18980	18980	18980	0
539	20240118	120100	179537740	18980	18980	18980	18980	7
540	20240118	120000	179404880	18980	18970	18980	18970	2
541	20240118	115900	179366930	18970	18970	18970	18970	7
542	20240118	115800	179234140	18970	18970	18970	18970	7
543	20240118	115700	179101350	18970	18970	18970	18970	0
544	20240118	115600	179101350	18970	18970	18970	18970	7
545	20240118	115500	178968560	18970	18970	18970	18970	11
546	20240118	115400	178759890	18970	18970	18970	18970	7
547	20240118	115300	178627100	18980	18980	18980	18980	0
548	20240118	115200	178627100	18980	18970	18980	18970	9
549	20240118	115100	178456360	18980	18980	18980	18980	0
550	20240118	115000	178456360	18980	18980	18980	18980	45
551	20240118	114900	177602260	18990	18980	18990	18980	5
552	20240118	114800	177507350	18980	18980	18980	18980	7
553	20240118	114700	177374490	18980	18980	18980	18980	7
554	20240118	114600	177241630	18990	18990	18990	18990	0
555	20240118	114500	177241630	18990	18980	18990	18980	8
556	20240118	114400	177089780	18980	18980	18980	18980	0
557	20240118	114300	177089780	18980	18990	18990	18980	8
558	20240118	114200	176937930	18980	18980	18980	18980	0
559	20240118	114100	176937930	18980	18980	18980	18980	117
560	20240118	114000	174717270	18980	18980	18980	18980	0
561	20240118	113900	174717270	18980	18980	18980	18980	7
562	20240118	113800	174584410	18980	18980	18980	18980	7
563	20240118	113700	174451550	18980	18980	18980	18980	0
564	20240118	113600	174451550	18980	18980	18980	18980	7
565	20240118	113500	174318690	18980	18980	18980	18980	0
566	20240118	113400	174318690	18980	18980	18980	18980	11
567	20240118	113300	174109910	18990	18990	18990	18990	73
568	20240118	113200	172723640	18990	18990	18990	18990	7
569	20240118	113100	172590710	18990	18990	18990	18990	0
570	20240118	113000	172590710	18990	19000	19000	18990	113
571	20240118	112900	170443780	19000	19000	19000	19000	10
572	20240118	112800	170253780	18990	18990	18990	18990	7
573	20240118	112700	170120850	18990	18990	18990	18990	7
574	20240118	112600	169987920	19000	19000	19000	19000	10
575	20240118	112500	169797920	19000	18990	19000	18990	17
576	20240118	112400	169474990	18990	18990	18990	18990	31
577	20240118	112300	168886300	18990	18990	19000	18990	22
578	20240118	112200	168468510	18980	18980	18980	18980	0
579	20240118	112100	168468510	18980	18980	18980	18980	7
580	20240118	112000	168335650	18990	18990	18990	18990	8
581	20240118	111900	168183730	18980	18990	18990	18980	47
582	20240118	111800	167291270	18980	18980	18980	18980	7
583	20240118	111700	167158410	18980	18980	18980	18980	0
584	20240118	111600	167158410	18980	18990	18990	18980	7
585	20240118	111500	167025540	18980	18980	18980	18980	22
586	20240118	111400	166607980	18980	18970	18980	18970	12
587	20240118	111300	166380290	18970	18970	18970	18970	0
588	20240118	111200	166380290	18970	18970	18970	18970	7
589	20240118	111100	166247500	18980	18980	18980	18980	1
590	20240118	111000	166228520	18970	18970	18970	18970	12
591	20240118	110900	166000880	18970	18970	18970	18970	7
592	20240118	110800	165868090	18970	18970	18970	18970	28
593	20240118	110700	165336930	18970	18970	18970	18970	7
594	20240118	110600	165204140	18970	18970	18970	18970	0
595	20240118	110500	165204140	18970	18970	18970	18970	7
596	20240118	110400	165071350	18970	18970	18970	18970	6
597	20240118	110300	164957530	18960	18960	18960	18960	7
598	20240118	110200	164824810	18960	18960	18960	18960	0
599	20240118	110100	164824810	18960	18960	18960	18960	106
600	20240118	110000	162815050	18970	18970	18970	18970	56
601	20240118	105900	161752730	18970	18970	18970	18970	7
602	20240118	105800	161619940	18970	18970	18970	18970	7
603	20240118	105700	161487150	18980	18980	18980	18980	40
604	20240118	105600	160727950	18980	18970	18980	18970	19
605	20240118	105500	160367400	18980	18980	18980	18980	0
606	20240118	105400	160367400	18980	18970	18980	18970	27
607	20240118	105300	159855010	18970	18970	18970	18970	0
608	20240118	105200	159855010	18970	18970	18970	18970	7
609	20240118	105100	159722220	18970	18970	18970	18970	0
610	20240118	105000	159722220	18970	18970	18970	18970	7
611	20240118	104900	159589430	18980	18970	18980	18960	70
612	20240118	104800	158261590	18970	18970	18970	18970	7
613	20240118	104700	158128800	18960	18960	18960	18960	7
614	20240118	104600	157996080	18960	18960	18960	18960	0
615	20240118	104500	157996080	18960	18960	18960	18960	7
616	20240118	104400	157863360	18980	18980	18980	18980	0
617	20240118	104300	157863360	18980	18980	18980	18980	66
618	20240118	104200	156610680	18980	18980	18980	18980	0
619	20240118	104100	156610680	18980	18980	18980	18980	11
620	20240118	104000	156401900	18980	18960	18980	18960	6
621	20240118	103900	156288120	18960	18960	18960	18960	7
622	20240118	103800	156155400	18980	18980	18980	18980	2
623	20240118	103700	156117440	18960	18960	18960	18960	0
624	20240118	103600	156117440	18960	18960	18960	18960	7
625	20240118	103500	155984720	18960	18960	18960	18960	0
626	20240118	103400	155984720	18960	18960	18960	18960	7
627	20240118	103300	155852000	18960	18960	18960	18960	0
628	20240118	103200	155852000	18960	18960	18960	18960	6
629	20240118	103100	155738240	18960	18960	18960	18960	189
630	20240118	103000	152154800	18960	18960	18960	18960	7
631	20240118	102900	152022080	18960	18960	18960	18960	7
632	20240118	102800	151889360	18970	18970	18970	18970	37
633	20240118	102700	151187470	18970	18970	18970	18970	7
634	20240118	102600	151054680	18970	18970	18970	18970	11
635	20240118	102500	150846010	18970	18970	18970	18970	7
636	20240118	102400	150713220	18980	18980	18980	18980	3
637	20240118	102300	150656280	18970	18970	18970	18970	7
638	20240118	102200	150523490	18980	18980	18980	18980	1
639	20240118	102100	150504510	18960	18980	18980	18960	8
640	20240118	102000	150352810	18980	18980	18980	18980	1
641	20240118	101900	150333830	18960	18970	18970	18960	79
642	20240118	101800	148835890	18970	18970	18970	18970	8
643	20240118	101700	148684130	18980	18980	18980	18980	0
644	20240118	101600	148684130	18980	18980	18980	18980	1
645	20240118	101500	148665150	18990	18990	18990	18990	0
646	20240118	101400	148665150	18990	18990	18990	18990	1
647	20240118	101300	148646160	18960	18960	18960	18960	55
648	20240118	101200	147603360	18960	18970	18970	18960	307
649	20240118	101100	141782580	18950	18950	18950	18950	2
650	20240118	101000	141744680	18950	18960	18960	18950	7
651	20240118	100900	141612010	18940	18940	18940	18930	352
652	20240118	100800	134945200	18940	18940	18940	18940	119
653	20240118	100700	132691340	18930	18940	18940	18930	48
654	20240118	100600	131782290	18940	18940	18940	18940	317
655	20240118	100500	125778310	18940	18950	18950	18940	662
656	20240118	100400	113239510	18950	18950	18950	18950	5
657	20240118	100300	113144760	18950	18960	18960	18950	11
658	20240118	100200	112936210	18940	18940	18940	18940	0
659	20240118	100100	112936210	18940	18960	18960	18940	10
660	20240118	100000	112746750	18960	18950	18960	18940	346
661	20240118	095900	106191580	18960	18970	18970	18960	2
662	20240118	095800	106153650	18960	18950	18960	18950	57
663	20240118	095700	105073000	18960	18960	18960	18960	33
664	20240118	095600	104447320	18970	18970	18970	18970	7
665	20240118	095500	104314530	18970	18970	18970	18970	50
666	20240118	095400	103366030	18960	18960	18960	18960	8
667	20240118	095300	103214350	18960	18960	18960	18960	0
668	20240118	095200	103214350	18960	18980	18980	18960	8
669	20240118	095100	103062650	18980	18960	18980	18960	10
670	20240118	095000	102872970	18960	19000	19000	18960	13
671	20240118	094900	102626130	19000	18950	19000	18950	109
672	20240118	094800	100560430	19000	19000	19000	19000	10
673	20240118	094700	100370430	18950	18950	18950	18950	57
674	20240118	094600	99290280	18960	18950	18960	18950	211
675	20240118	094500	95291810	18950	18950	18960	18950	449
676	20240118	094400	86782260	18960	18960	18960	18960	0
677	20240118	094300	86782260	18960	18950	18960	18950	8
678	20240118	094200	86630650	18960	18960	18960	18960	1
679	20240118	094100	86611690	18960	18960	18960	18950	65
680	20240118	094000	85379360	18960	18960	18960	18960	0
681	20240118	093900	85379360	18960	18960	18960	18950	47
682	20240118	093800	84488310	18960	18950	18960	18950	8
683	20240118	093700	84336700	18950	18950	18950	18950	13
684	20240118	093600	84090350	18950	18950	18950	18950	3
685	20240118	093500	84033500	18950	18950	18950	18950	63
686	20240118	093400	82839650	18960	18960	18960	18960	6
687	20240118	093300	82725890	19000	18970	19030	18970	6
688	20240118	093200	82611920	18970	18970	19050	18970	380
689	20240118	093100	75397080	18940	18970	18970	18940	287
690	20240118	093000	69957780	18970	18960	18970	18960	508
691	20240118	092900	60325830	18960	18950	18960	18950	589
692	20240118	092800	49159380	18960	18960	18960	18950	154
693	20240118	092700	46241050	18960	18960	18960	18960	14
694	20240118	092600	45975610	18970	18970	18970	18970	5
695	20240118	092500	45880760	18960	18970	18970	18960	257
696	20240118	092400	41006670	18970	18980	18980	18970	199
697	20240118	092300	37231150	18980	18980	18980	18980	7
698	20240118	092200	37098290	18980	18980	18980	18980	4
699	20240118	092100	37022370	18980	18980	18980	18980	3
700	20240118	092000	36965430	18970	18970	18970	18970	7
701	20240118	091900	36832640	18970	18970	18980	18970	340
702	20240118	091800	30382740	18980	18980	18990	18970	149
703	20240118	091700	27554620	18980	18980	18980	18980	35
704	20240118	091600	26890320	18980	18990	18990	18970	55
705	20240118	091500	25846210	19000	19000	19000	19000	201
706	20240118	091400	22027210	19000	19000	19000	19000	123
707	20240118	091300	19690210	19000	18990	19000	18990	47
708	20240118	091200	18797220	18990	19000	19000	18990	9
709	20240118	091100	18626290	18990	18990	18990	18990	5
710	20240118	091000	18531340	18990	19000	19010	18950	428
711	20240118	090900	10401600	19010	19020	19020	19010	129
712	20240118	090800	7949200	19020	19050	19050	19020	109
713	20240118	090700	5874980	19060	19060	19060	19060	120
714	20240118	090600	3587780	19070	19070	19070	19070	100
715	20240118	090500	1680780	19060	19070	19070	19060	37
716	20240118	090400	975490	19180	19070	19180	19070	20
717	20240118	090300	593870	19070	19070	19070	19070	2
718	20240118	090200	555730	19060	19060	19060	19060	0
719	20240118	090100	555730	19060	19060	19060	19060	6
720	20240118	090000	441370	19190	19190	19190	19190	23