KissMeData/086820/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	195800	451769900	18920	18920	18920	18920	177
3	20240117	195700	451769900	18920	18920	18920	18920	0
4	20240117	195600	451769900	18920	18920	18920	18920	0
5	20240117	195500	451769900	18920	18920	18920	18920	0
6	20240117	195400	451769900	18920	18920	18920	18920	0
7	20240117	195300	451769900	18920	18920	18920	18920	0
8	20240117	195200	451769900	18920	18920	18920	18920	0
9	20240117	195100	451769900	18920	18920	18920	18920	0
10	20240117	195000	451769900	18920	18920	18920	18920	0
11	20240117	194900	451769900	18920	18920	18920	18920	0
12	20240117	194800	451769900	18920	18920	18920	18920	0
13	20240117	194700	451769900	18920	18920	18920	18920	0
14	20240117	194600	451769900	18920	18920	18920	18920	0
15	20240117	194500	451769900	18920	18920	18920	18920	0
16	20240117	194400	451769900	18920	18920	18920	18920	0
17	20240117	194300	451769900	18920	18920	18920	18920	0
18	20240117	194200	451769900	18920	18920	18920	18920	0
19	20240117	194100	451769900	18920	18920	18920	18920	0
20	20240117	194000	451769900	18920	18920	18920	18920	0
21	20240117	193900	451769900	18920	18920	18920	18920	0
22	20240117	193800	451769900	18920	18920	18920	18920	0
23	20240117	193700	451769900	18920	18920	18920	18920	0
24	20240117	193600	451769900	18920	18920	18920	18920	0
25	20240117	193500	451769900	18920	18920	18920	18920	0
26	20240117	193400	451769900	18920	18920	18920	18920	0
27	20240117	193300	451769900	18920	18920	18920	18920	0
28	20240117	193200	451769900	18920	18920	18920	18920	0
29	20240117	193100	451769900	18920	18920	18920	18920	0
30	20240117	193000	451769900	18920	18920	18920	18920	0
31	20240117	192900	451769900	18920	18920	18920	18920	0
32	20240117	192800	451769900	18920	18920	18920	18920	177
33	20240117	192700	451769900	18920	18920	18920	18920	0
34	20240117	192600	451769900	18920	18920	18920	18920	0
35	20240117	192500	451769900	18920	18920	18920	18920	0
36	20240117	192400	451769900	18920	18920	18920	18920	0
37	20240117	192300	451769900	18920	18920	18920	18920	0
38	20240117	192200	451769900	18920	18920	18920	18920	0
39	20240117	192100	451769900	18920	18920	18920	18920	0
40	20240117	192000	451769900	18920	18920	18920	18920	0
41	20240117	191900	451769900	18920	18920	18920	18920	0
42	20240117	191800	451769900	18920	18920	18920	18920	0
43	20240117	191700	451769900	18920	18920	18920	18920	0
44	20240117	191600	451769900	18920	18920	18920	18920	0
45	20240117	191500	451769900	18920	18920	18920	18920	0
46	20240117	191400	451769900	18920	18920	18920	18920	0
47	20240117	191300	451769900	18920	18920	18920	18920	0
48	20240117	191200	451769900	18920	18920	18920	18920	0
49	20240117	191100	451769900	18920	18920	18920	18920	0
50	20240117	191000	451769900	18920	18920	18920	18920	0
51	20240117	190900	451769900	18920	18920	18920	18920	0
52	20240117	190800	451769900	18920	18920	18920	18920	0
53	20240117	190700	451769900	18920	18920	18920	18920	0
54	20240117	190600	451769900	18920	18920	18920	18920	0
55	20240117	190500	451769900	18920	18920	18920	18920	0
56	20240117	190400	451769900	18920	18920	18920	18920	0
57	20240117	190300	451769900	18920	18920	18920	18920	0
58	20240117	190200	451769900	18920	18920	18920	18920	0
59	20240117	190100	451769900	18920	18920	18920	18920	0
60	20240117	190000	451769900	18920	18920	18920	18920	0
61	20240117	185900	451769900	18920	18920	18920	18920	0
62	20240117	185800	451769900	18920	18920	18920	18920	177
63	20240117	185700	451769900	18920	18920	18920	18920	0
64	20240117	185600	451769900	18920	18920	18920	18920	0
65	20240117	185500	451769900	18920	18920	18920	18920	0
66	20240117	185400	451769900	18920	18920	18920	18920	0
67	20240117	185300	451769900	18920	18920	18920	18920	0
68	20240117	185200	451769900	18920	18920	18920	18920	0
69	20240117	185100	451769900	18920	18920	18920	18920	0
70	20240117	185000	451769900	18920	18920	18920	18920	0
71	20240117	184900	451769900	18920	18920	18920	18920	0
72	20240117	184800	451769900	18920	18920	18920	18920	0
73	20240117	184700	451769900	18920	18920	18920	18920	0
74	20240117	184600	451769900	18920	18920	18920	18920	0
75	20240117	184500	451769900	18920	18920	18920	18920	0
76	20240117	184400	451769900	18920	18920	18920	18920	0
77	20240117	184300	451769900	18920	18920	18920	18920	0
78	20240117	184200	451769900	18920	18920	18920	18920	0
79	20240117	184100	451769900	18920	18920	18920	18920	0
80	20240117	184000	451769900	18920	18920	18920	18920	0
81	20240117	183900	451769900	18920	18920	18920	18920	0
82	20240117	183800	451769900	18920	18920	18920	18920	0
83	20240117	183700	451769900	18920	18920	18920	18920	0
84	20240117	183600	451769900	18920	18920	18920	18920	0
85	20240117	183500	451769900	18920	18920	18920	18920	0
86	20240117	183400	451769900	18920	18920	18920	18920	0
87	20240117	183300	451769900	18920	18920	18920	18920	0
88	20240117	183200	451769900	18920	18920	18920	18920	0
89	20240117	183100	451769900	18920	18920	18920	18920	0
90	20240117	183000	451769900	18920	18920	18920	18920	0
91	20240117	182900	451769900	18920	18920	18920	18920	0
92	20240117	182800	451769900	18920	18920	18920	18920	177
93	20240117	182700	451769900	18920	18920	18920	18920	0
94	20240117	182600	451769900	18920	18920	18920	18920	0
95	20240117	182500	451769900	18920	18920	18920	18920	0
96	20240117	182400	451769900	18920	18920	18920	18920	0
97	20240117	182300	451769900	18920	18920	18920	18920	0
98	20240117	182200	451769900	18920	18920	18920	18920	0
99	20240117	182100	451769900	18920	18920	18920	18920	0
100	20240117	182000	451769900	18920	18920	18920	18920	0
101	20240117	181900	451769900	18920	18920	18920	18920	0
102	20240117	181800	451769900	18920	18920	18920	18920	0
103	20240117	181700	451769900	18920	18920	18920	18920	0
104	20240117	181600	451769900	18920	18920	18920	18920	0
105	20240117	181500	451769900	18920	18920	18920	18920	0
106	20240117	181400	451769900	18920	18920	18920	18920	0
107	20240117	181300	451769900	18920	18920	18920	18920	0
108	20240117	181200	451769900	18920	18920	18920	18920	0
109	20240117	181100	451769900	18920	18920	18920	18920	0
110	20240117	181000	451769900	18920	18920	18920	18920	0
111	20240117	180900	451769900	18920	18920	18920	18920	0
112	20240117	180800	451769900	18920	18920	18920	18920	0
113	20240117	180700	451769900	18920	18920	18920	18920	0
114	20240117	180600	451769900	18920	18920	18920	18920	0
115	20240117	180500	451769900	18920	18920	18920	18920	0
116	20240117	180400	451769900	18920	18920	18920	18920	0
117	20240117	180300	451769900	18920	18920	18920	18920	0
118	20240117	180200	451769900	18920	18920	18920	18920	0
119	20240117	180100	451769900	18920	18920	18920	18920	0
120	20240117	180000	451769900	18920	18920	18920	18920	0
121	20240117	175900	451769900	18920	18920	18920	18920	0
122	20240117	175800	451769900	18920	18920	18920	18920	177
123	20240117	175700	451769900	18920	18920	18920	18920	0
124	20240117	175600	451769900	18920	18920	18920	18920	0
125	20240117	175500	451769900	18920	18920	18920	18920	0
126	20240117	175400	451769900	18920	18920	18920	18920	0
127	20240117	175300	451769900	18920	18920	18920	18920	0
128	20240117	175200	451769900	18920	18920	18920	18920	0
129	20240117	175100	451769900	18920	18920	18920	18920	0
130	20240117	175000	451769900	18920	18920	18920	18920	0
131	20240117	174900	451769900	18920	18920	18920	18920	0
132	20240117	174800	451769900	18920	18920	18920	18920	0
133	20240117	174700	451769900	18920	18920	18920	18920	0
134	20240117	174600	451769900	18920	18920	18920	18920	0
135	20240117	174500	451769900	18920	18920	18920	18920	0
136	20240117	174400	451769900	18920	18920	18920	18920	0
137	20240117	174300	451769900	18920	18920	18920	18920	0
138	20240117	174200	451769900	18920	18920	18920	18920	0
139	20240117	174100	451769900	18920	18920	18920	18920	0
140	20240117	174000	451769900	18920	18920	18920	18920	0
141	20240117	173900	451769900	18920	18920	18920	18920	0
142	20240117	173800	451769900	18920	18920	18920	18920	0
143	20240117	173700	451769900	18920	18920	18920	18920	0
144	20240117	173600	451769900	18920	18920	18920	18920	0
145	20240117	173500	451769900	18920	18920	18920	18920	0
146	20240117	173400	451769900	18920	18920	18920	18920	0
147	20240117	173300	451769900	18920	18920	18920	18920	0
148	20240117	173200	451769900	18920	18920	18920	18920	0
149	20240117	173100	451769900	18920	18920	18920	18920	0
150	20240117	173000	451769900	18920	18920	18920	18920	0
151	20240117	172900	451769900	18920	18920	18920	18920	0
152	20240117	172800	451769900	18920	18920	18920	18920	177
153	20240117	172700	451769900	18920	18920	18920	18920	0
154	20240117	172600	451769900	18920	18920	18920	18920	0
155	20240117	172500	451769900	18920	18920	18920	18920	0
156	20240117	172400	451769900	18920	18920	18920	18920	0
157	20240117	172300	451769900	18920	18920	18920	18920	0
158	20240117	172200	451769900	18920	18920	18920	18920	0
159	20240117	172100	451769900	18920	18920	18920	18920	0
160	20240117	172000	451769900	18920	18920	18920	18920	0
161	20240117	171900	451769900	18920	18920	18920	18920	0
162	20240117	171800	451769900	18920	18920	18920	18920	0
163	20240117	171700	451769900	18920	18920	18920	18920	0
164	20240117	171600	451769900	18920	18920	18920	18920	0
165	20240117	171500	451769900	18920	18920	18920	18920	0
166	20240117	171400	451769900	18920	18920	18920	18920	0
167	20240117	171300	451769900	18920	18920	18920	18920	0
168	20240117	171200	451769900	18920	18920	18920	18920	0
169	20240117	171100	451769900	18920	18920	18920	18920	0
170	20240117	171000	451769900	18920	18920	18920	18920	0
171	20240117	170900	451769900	18920	18920	18920	18920	0
172	20240117	170800	451769900	18920	18920	18920	18920	0
173	20240117	170700	451769900	18920	18920	18920	18920	0
174	20240117	170600	451769900	18920	18920	18920	18920	0
175	20240117	170500	451769900	18920	18920	18920	18920	0
176	20240117	170400	451769900	18920	18920	18920	18920	0
177	20240117	170300	451769900	18920	18920	18920	18920	0
178	20240117	170200	451769900	18920	18920	18920	18920	0
179	20240117	170100	451769900	18920	18920	18920	18920	0
180	20240117	170000	451769900	18920	18920	18920	18920	0
181	20240117	165900	451769900	18920	18920	18920	18920	0
182	20240117	165800	451769900	18920	18920	18920	18920	177
183	20240117	165700	451769900	18920	18920	18920	18920	0
184	20240117	165600	451769900	18920	18920	18920	18920	0
185	20240117	165500	451769900	18920	18920	18920	18920	0
186	20240117	165400	451769900	18920	18920	18920	18920	0
187	20240117	165300	451769900	18920	18920	18920	18920	0
188	20240117	165200	451769900	18920	18920	18920	18920	0
189	20240117	165100	451769900	18920	18920	18920	18920	0
190	20240117	165000	451769900	18920	18920	18920	18920	0
191	20240117	164900	451769900	18920	18920	18920	18920	0
192	20240117	164800	451769900	18920	18920	18920	18920	0
193	20240117	164700	451769900	18920	18920	18920	18920	0
194	20240117	164600	451769900	18920	18920	18920	18920	0
195	20240117	164500	451769900	18920	18920	18920	18920	0
196	20240117	164400	451769900	18920	18920	18920	18920	0
197	20240117	164300	451769900	18920	18920	18920	18920	0
198	20240117	164200	451769900	18920	18920	18920	18920	0
199	20240117	164100	451769900	18920	18920	18920	18920	0
200	20240117	164000	451769900	18920	18920	18920	18920	0
201	20240117	163900	451769900	18920	18920	18920	18920	0
202	20240117	163800	451769900	18920	18920	18920	18920	0
203	20240117	163700	451769900	18920	18920	18920	18920	0
204	20240117	163600	451769900	18920	18920	18920	18920	0
205	20240117	163500	451769900	18920	18920	18920	18920	0
206	20240117	163400	451769900	18920	18920	18920	18920	0
207	20240117	163300	451769900	18920	18920	18920	18920	0
208	20240117	163200	451769900	18920	18920	18920	18920	0
209	20240117	163100	451769900	18920	18920	18920	18920	0
210	20240117	163000	451769900	18920	18920	18920	18920	0
211	20240117	162900	451769900	18920	18920	18920	18920	0
212	20240117	162800	451769900	18920	18920	18920	18920	177
213	20240117	162700	451769900	18920	18920	18920	18920	0
214	20240117	162600	451769900	18920	18920	18920	18920	0
215	20240117	162500	451769900	18920	18920	18920	18920	0
216	20240117	162400	451769900	18920	18920	18920	18920	0
217	20240117	162300	451769900	18920	18920	18920	18920	0
218	20240117	162200	451769900	18920	18920	18920	18920	0
219	20240117	162100	451769900	18920	18920	18920	18920	0
220	20240117	162000	451769900	18920	18920	18920	18920	0
221	20240117	161900	451769900	18920	18920	18920	18920	0
222	20240117	161800	451769900	18920	18920	18920	18920	0
223	20240117	161700	451769900	18920	18920	18920	18920	0
224	20240117	161600	451769900	18920	18920	18920	18920	0
225	20240117	161500	451769900	18920	18920	18920	18920	0
226	20240117	161400	451769900	18920	18920	18920	18920	0
227	20240117	161300	451769900	18920	18920	18920	18920	0
228	20240117	161200	451769900	18920	18920	18920	18920	0
229	20240117	161100	451769900	18920	18920	18920	18920	0
230	20240117	161000	451769900	18920	18920	18920	18920	0
231	20240117	160900	451769900	18920	18920	18920	18920	0
232	20240117	160800	451769900	18920	18920	18920	18920	0
233	20240117	160700	451769900	18920	18920	18920	18920	0
234	20240117	160600	451769900	18920	18920	18920	18920	0
235	20240117	160500	451769900	18920	18920	18920	18920	0
236	20240117	160400	451769900	18920	18920	18920	18920	0
237	20240117	160300	451769900	18920	18920	18920	18920	0
238	20240117	160200	451769900	18920	18920	18920	18920	0
239	20240117	160100	451769900	18920	18920	18920	18920	0
240	20240117	160000	451769900	18920	18920	18920	18920	0
241	20240117	155900	451769900	18920	18920	18920	18920	0
242	20240117	155800	451769900	18920	18920	18920	18920	177
243	20240117	155700	451769900	18920	18920	18920	18920	0
244	20240117	155600	451769900	18920	18920	18920	18920	0
245	20240117	155500	451769900	18920	18920	18920	18920	0
246	20240117	155400	451769900	18920	18920	18920	18920	0
247	20240117	155300	451769900	18920	18920	18920	18920	0
248	20240117	155200	451769900	18920	18920	18920	18920	0
249	20240117	155100	451769900	18920	18920	18920	18920	0
250	20240117	155000	451769900	18920	18920	18920	18920	0
251	20240117	154900	451769900	18920	18920	18920	18920	0
252	20240117	154800	451769900	18920	18920	18920	18920	0
253	20240117	154700	451769900	18920	18920	18920	18920	0
254	20240117	154600	451769900	18920	18920	18920	18920	0
255	20240117	154500	451769900	18920	18920	18920	18920	0
256	20240117	154400	451769900	18920	18920	18920	18920	0
257	20240117	154300	451769900	18920	18920	18920	18920	0
258	20240117	154200	451769900	18920	18920	18920	18920	0
259	20240117	154100	451769900	18920	18920	18920	18920	0
260	20240117	154000	451769900	18920	18920	18920	18920	0
261	20240117	153900	451769900	18920	18920	18920	18920	0
262	20240117	153800	451769900	18920	18920	18920	18920	0
263	20240117	153700	451769900	18920	18920	18920	18920	0
264	20240117	153600	451769900	18920	18920	18920	18920	0
265	20240117	153500	451769900	18920	18920	18920	18920	0
266	20240117	153400	451769900	18920	18920	18920	18920	0
267	20240117	153300	451769900	18920	18920	18920	18920	0
268	20240117	153200	451769900	18920	18920	18920	18920	0
269	20240117	153100	451769900	18920	18920	18920	18920	0
270	20240117	153000	451769900	18920	18920	18920	18920	177
271	20240117	152900	448421060	18920	18920	18920	18920	0
272	20240117	152800	448421060	18920	18920	18920	18920	0
273	20240117	152700	448421060	18920	18920	18920	18920	0
274	20240117	152600	448421060	18920	18920	18920	18920	0
275	20240117	152500	448421060	18920	18920	18920	18920	0
276	20240117	152400	448421060	18920	18920	18920	18920	0
277	20240117	152300	448421060	18920	18920	18920	18920	0
278	20240117	152200	448421060	18920	18920	18920	18920	0
279	20240117	152100	448421060	18920	18920	18920	18920	0
280	20240117	152000	448421060	18920	18920	18920	18920	0
281	20240117	151900	448421060	18920	18920	18920	18920	10
282	20240117	151800	448231860	18940	18940	18940	18940	0
283	20240117	151700	448231860	18940	18940	18940	18940	0
284	20240117	151600	448231860	18940	18940	18940	18940	0
285	20240117	151500	448231860	18940	18940	18940	18940	1
286	20240117	151400	448212920	18960	18960	18960	18960	0
287	20240117	151300	448212920	18960	18960	18960	18960	0
288	20240117	151200	448212920	18960	18940	18960	18940	21
289	20240117	151100	447815050	18900	18900	18900	18900	0
290	20240117	151000	447815050	18900	18940	18940	18900	2
291	20240117	150900	447777210	18850	18940	18940	18850	6
292	20240117	150800	447664020	18850	18940	18940	18850	16
293	20240117	150700	447362330	18860	18940	18960	18860	29
294	20240117	150600	446815130	18950	18950	18950	18950	0
295	20240117	150500	446815130	18950	18950	18950	18950	0
296	20240117	150400	446815130	18950	18950	18950	18950	0
297	20240117	150300	446815130	18950	18900	18960	18900	35
298	20240117	150200	446152810	18940	18940	18940	18940	0
299	20240117	150100	446152810	18940	18940	18940	18940	0
300	20240117	150000	446152810	18940	18940	18940	18940	0
301	20240117	145900	446152810	18940	18940	18940	18940	0
302	20240117	145800	446152810	18940	18940	18940	18940	0
303	20240117	145700	446152810	18940	18940	18940	18940	0
304	20240117	145600	446152810	18940	18940	18940	18940	0
305	20240117	145500	446152810	18940	18940	18940	18940	0
306	20240117	145400	446152810	18940	18940	18940	18940	1
307	20240117	145300	446133870	18850	18880	18880	18850	14
308	20240117	145200	445869880	18890	18890	18890	18890	63
309	20240117	145100	444679810	18970	18970	18970	18970	50
310	20240117	145000	443731310	18970	18970	18970	18970	1
311	20240117	144900	443712340	18990	18990	18990	18990	0
312	20240117	144800	443712340	18990	18990	18990	18990	0
313	20240117	144700	443712340	18990	18990	18990	18990	0
314	20240117	144600	443712340	18990	18990	18990	18990	0
315	20240117	144500	443712340	18990	18990	18990	18990	0
316	20240117	144400	443712340	18990	18990	18990	18990	0
317	20240117	144300	443712340	18990	18990	18990	18990	0
318	20240117	144200	443712340	18990	18990	18990	18990	1
319	20240117	144100	443693350	18930	18930	18930	18930	151
320	20240117	144000	440834920	18990	18980	18990	18980	150
321	20240117	143900	437987420	18980	18980	18980	18980	3
322	20240117	143800	437930480	18980	18980	18980	18980	0
323	20240117	143700	437930480	18980	18980	18980	18980	0
324	20240117	143600	437930480	18980	18980	18980	18980	0
325	20240117	143500	437930480	18980	18980	18980	18980	0
326	20240117	143400	437930480	18980	18980	18980	18980	0
327	20240117	143300	437930480	18980	18980	18980	18980	1
328	20240117	143200	437911500	18890	18890	18890	18890	139
329	20240117	143100	435285790	18980	18980	18980	18980	5
330	20240117	143000	435190890	18980	18980	18980	18980	0
331	20240117	142900	435190890	18980	18980	18980	18980	1
332	20240117	142800	435171910	18890	18890	18890	18890	1
333	20240117	142700	435153020	18980	18980	18980	18980	20
334	20240117	142600	434773420	18980	18980	18980	18980	0
335	20240117	142500	434773420	18980	18980	18980	18980	0
336	20240117	142400	434773420	18980	18980	18980	18980	0
337	20240117	142300	434773420	18980	18980	18980	18980	0
338	20240117	142200	434773420	18980	18980	18980	18980	0
339	20240117	142100	434773420	18980	18890	18980	18890	9
340	20240117	142000	434603320	18980	18980	18980	18980	1
341	20240117	141900	434584340	18890	18890	18890	18890	3
342	20240117	141800	434527670	18990	18990	18990	18990	0
343	20240117	141700	434527670	18990	18990	18990	18990	50
344	20240117	141600	433578170	18990	18990	18990	18990	50
345	20240117	141500	432628670	18890	18890	18890	18890	19
346	20240117	141400	432269760	18900	18900	18900	18900	91
347	20240117	141300	430549860	19000	19000	19000	19000	0
348	20240117	141200	430549860	19000	19000	19000	19000	0
349	20240117	141100	430549860	19000	19000	19000	19000	0
350	20240117	141000	430549860	19000	19000	19000	19000	0
351	20240117	140900	430549860	19000	19000	19000	19000	1
352	20240117	140800	430530860	18910	18910	18910	18910	0
353	20240117	140700	430530860	18910	18910	18910	18910	100
354	20240117	140600	428639860	19000	19000	19000	19000	0
355	20240117	140500	428639860	19000	19000	19000	19000	0
356	20240117	140400	428639860	19000	19000	19000	19000	0
357	20240117	140300	428639860	19000	19000	19000	19000	0
358	20240117	140200	428639860	19000	19000	19000	19000	0
359	20240117	140100	428639860	19000	19000	19000	19000	36
360	20240117	140000	427955860	19060	19060	19060	19060	0
361	20240117	135900	427955860	19060	19060	19060	19060	2
362	20240117	135800	427917740	18900	18900	18900	18900	20
363	20240117	135700	427539740	19090	19090	19090	19090	1
364	20240117	135600	427520650	19000	19000	19000	19000	0
365	20240117	135500	427520650	19000	19000	19000	19000	100
366	20240117	135400	425620650	18990	18990	18990	18990	0
367	20240117	135300	425620650	18990	18990	18990	18990	31
368	20240117	135200	425031960	19000	19000	19000	19000	0
369	20240117	135100	425031960	19000	19000	19000	19000	0
370	20240117	135000	425031960	19000	18940	19010	18940	542
371	20240117	134900	414736750	18860	18860	18860	18860	19
372	20240117	134800	414378410	18860	18860	18860	18860	0
373	20240117	134700	414378410	18860	18860	18860	18860	1
374	20240117	134600	414359550	18790	18700	18790	18700	267
375	20240117	134500	409354230	18700	18700	18700	18700	0
376	20240117	134400	409354230	18700	18700	18700	18700	0
377	20240117	134300	409354230	18700	18700	18700	18700	1
378	20240117	134200	409335530	18690	18620	18690	18610	1356
379	20240117	134100	384063540	18610	18580	18610	18510	232
380	20240117	134000	379752290	18610	18580	18610	18580	14
381	20240117	133900	379492140	18610	18610	18610	18610	1
382	20240117	133800	379473530	18600	18600	18600	18600	20
383	20240117	133700	379101530	18600	18600	18600	18600	0
384	20240117	133600	379101530	18600	18600	18600	18600	0
385	20240117	133500	379101530	18600	18590	18600	18590	10
386	20240117	133400	378915540	18510	18490	18510	18490	47
387	20240117	133300	378045730	18490	18500	18500	18490	420
388	20240117	133200	370276800	18510	18510	18510	18500	96
389	20240117	133100	368500580	18500	18530	18530	18500	80
390	20240117	133000	367020350	18530	18530	18530	18530	4
391	20240117	132900	366946230	18570	18510	18570	18500	106
392	20240117	132800	364984360	18500	18500	18500	18500	0
393	20240117	132700	364984360	18500	18500	18500	18500	0
394	20240117	132600	364984360	18500	18500	18500	18500	0
395	20240117	132500	364984360	18500	18500	18500	18500	0
396	20240117	132400	364984360	18500	18500	18500	18500	0
397	20240117	132300	364984360	18500	18500	18500	18500	0
398	20240117	132200	364984360	18500	18500	18500	18500	1
399	20240117	132100	364965860	18590	18590	18590	18590	0
400	20240117	132000	364965860	18590	18590	18590	18590	0
401	20240117	131900	364965860	18590	18590	18590	18590	0
402	20240117	131800	364965860	18590	18590	18590	18590	0
403	20240117	131700	364965860	18590	18590	18590	18590	10
404	20240117	131600	364779960	18590	18590	18590	18590	0
405	20240117	131500	364779960	18590	18590	18590	18590	1
406	20240117	131400	364761370	18590	18590	18590	18590	0
407	20240117	131300	364761370	18590	18590	18590	18590	0
408	20240117	131200	364761370	18590	18590	18590	18590	1
409	20240117	131100	364742780	18590	18590	18590	18590	5
410	20240117	131000	364649830	18590	18590	18590	18590	15
411	20240117	130900	364370980	18590	18590	18590	18590	0
412	20240117	130800	364370980	18590	18590	18590	18590	0
413	20240117	130700	364370980	18590	18590	18590	18590	1
414	20240117	130600	364352390	18510	18510	18510	18510	0
415	20240117	130500	364352390	18510	18510	18510	18510	0
416	20240117	130400	364352390	18510	18510	18510	18510	0
417	20240117	130300	364352390	18510	18510	18510	18510	0
418	20240117	130200	364352390	18510	18500	18510	18500	225
419	20240117	130100	360189210	18500	18510	18510	18500	84
420	20240117	130000	358634480	18590	18590	18590	18590	50
421	20240117	125900	357704980	18610	18610	18610	18610	0
422	20240117	125800	357704980	18610	18610	18610	18610	0
423	20240117	125700	357704980	18610	18520	18610	18520	165
424	20240117	125600	354649090	18530	18570	18570	18530	255
425	20240117	125500	349922740	18560	18560	18560	18560	0
426	20240117	125400	349922740	18560	18570	18570	18560	66
427	20240117	125300	348697750	18570	18580	18590	18570	161
428	20240117	125200	345706790	18580	18580	18580	18580	0
429	20240117	125100	345706790	18580	18580	18580	18580	1
430	20240117	125000	345688210	18590	18590	18590	18590	0
431	20240117	124900	345688210	18590	18590	18590	18590	0
432	20240117	124800	345688210	18590	18590	18590	18590	51
433	20240117	124700	344740120	18620	18610	18620	18600	5
434	20240117	124600	344647070	18620	18620	18620	18620	0
435	20240117	124500	344647070	18620	18630	18630	18620	115
436	20240117	124400	342505030	18630	18630	18630	18630	0
437	20240117	124300	342505030	18630	18650	18650	18630	13
438	20240117	124200	342262680	18650	18650	18650	18650	2
439	20240117	124100	342225380	18670	18670	18670	18670	0
440	20240117	124000	342225380	18670	18670	18670	18670	1
441	20240117	123900	342206710	18650	18650	18650	18650	12
442	20240117	123800	341982910	18670	18670	18670	18670	0
443	20240117	123700	341982910	18670	18680	18680	18670	99
444	20240117	123600	340133600	18680	18680	18680	18680	0
445	20240117	123500	340133600	18680	18680	18680	18680	0
446	20240117	123400	340133600	18680	18680	18680	18680	0
447	20240117	123300	340133600	18680	18680	18680	18680	0
448	20240117	123200	340133600	18680	18680	18680	18680	1
449	20240117	123100	340114920	18600	18600	18600	18600	0
450	20240117	123000	340114920	18600	18600	18600	18600	159
451	20240117	122900	337157520	18600	18600	18600	18600	9
452	20240117	122800	336990120	18610	18610	18610	18610	0
453	20240117	122700	336990120	18610	18620	18620	18610	35
454	20240117	122600	336338610	18680	18680	18680	18680	0
455	20240117	122500	336338610	18680	18680	18680	18680	1
456	20240117	122400	336319930	18690	18690	18690	18690	0
457	20240117	122300	336319930	18690	18690	18690	18690	0
458	20240117	122200	336319930	18690	18690	18690	18690	0
459	20240117	122100	336319930	18690	18690	18690	18690	0
460	20240117	122000	336319930	18690	18690	18690	18690	0
461	20240117	121900	336319930	18690	18690	18690	18690	0
462	20240117	121800	336319930	18690	18690	18690	18690	0
463	20240117	121700	336319930	18690	18690	18690	18690	0
464	20240117	121600	336319930	18690	18690	18690	18690	1
465	20240117	121500	336301240	18600	18600	18600	18600	0
466	20240117	121400	336301240	18600	18600	18600	18600	0
467	20240117	121300	336301240	18600	18600	18600	18600	0
468	20240117	121200	336301240	18600	18600	18600	18600	0
469	20240117	121100	336301240	18600	18600	18600	18600	0
470	20240117	121000	336301240	18600	18600	18600	18600	0
471	20240117	120900	336301240	18600	18600	18600	18600	2
472	20240117	120800	336264040	18600	18600	18600	18600	5
473	20240117	120700	336171040	18700	18700	18700	18700	0
474	20240117	120600	336171040	18700	18700	18700	18700	0
475	20240117	120500	336171040	18700	18700	18700	18700	0
476	20240117	120400	336171040	18700	18700	18700	18700	250
477	20240117	120300	331496040	18600	18600	18600	18600	0
478	20240117	120200	331496040	18600	18600	18600	18600	2
479	20240117	120100	331458840	18710	18710	18710	18710	0
480	20240117	120000	331458840	18710	18710	18710	18710	0
481	20240117	115900	331458840	18710	18710	18710	18710	0
482	20240117	115800	331458840	18710	18690	18710	18690	3
483	20240117	115700	331402750	18680	18680	18680	18680	51
484	20240117	115600	330450070	18690	18690	18690	18690	0
485	20240117	115500	330450070	18690	18690	18690	18690	0
486	20240117	115400	330450070	18690	18690	18690	18690	0
487	20240117	115300	330450070	18690	18690	18690	18690	0
488	20240117	115200	330450070	18690	18690	18690	18690	5
489	20240117	115100	330356620	18600	18600	18600	18600	0
490	20240117	115000	330356620	18600	18600	18600	18600	0
491	20240117	114900	330356620	18600	18600	18600	18600	0
492	20240117	114800	330356620	18600	18600	18600	18600	0
493	20240117	114700	330356620	18600	18600	18600	18600	0
494	20240117	114600	330356620	18600	18610	18610	18600	177
495	20240117	114500	327064340	18710	18710	18710	18710	0
496	20240117	114400	327064340	18710	18710	18710	18710	0
497	20240117	114300	327064340	18710	18710	18710	18710	0
498	20240117	114200	327064340	18710	18710	18710	18710	0
499	20240117	114100	327064340	18710	18710	18710	18710	0
500	20240117	114000	327064340	18710	18710	18710	18710	50
501	20240117	113900	326128840	18710	18710	18710	18710	20
502	20240117	113800	325754640	18700	18700	18700	18700	0
503	20240117	113700	325754640	18700	18700	18700	18700	0
504	20240117	113600	325754640	18700	18700	18700	18700	0
505	20240117	113500	325754640	18700	18700	18700	18700	0
506	20240117	113400	325754640	18700	18700	18700	18700	0
507	20240117	113300	325754640	18700	18700	18700	18700	0
508	20240117	113200	325754640	18700	18700	18700	18700	10
509	20240117	113100	325567640	18700	18700	18700	18700	10
510	20240117	113000	325380640	18710	18710	18710	18710	0
511	20240117	112900	325380640	18710	18710	18710	18710	36
512	20240117	112800	324707080	18700	18700	18700	18700	0
513	20240117	112700	324707080	18700	18700	18700	18700	0
514	20240117	112600	324707080	18700	18700	18700	18700	0
515	20240117	112500	324707080	18700	18700	18700	18700	0
516	20240117	112400	324707080	18700	18710	18710	18700	57
517	20240117	112300	323640710	18710	18710	18710	18710	23
518	20240117	112200	323210380	18700	18720	18720	18700	221
519	20240117	112100	319076060	18730	18730	18730	18730	1
520	20240117	112000	319057330	18730	18730	18730	18730	13
521	20240117	111900	318813840	18760	18740	18760	18740	28
522	20240117	111800	318288920	18750	18750	18750	18750	0
523	20240117	111700	318288920	18750	18750	18750	18750	0
524	20240117	111600	318288920	18750	18750	18750	18750	12
525	20240117	111500	318063920	18760	18760	18760	18760	105
526	20240117	111400	316094120	18770	18770	18770	18770	0
527	20240117	111300	316094120	18770	18770	18770	18770	0
528	20240117	111200	316094120	18770	18770	18770	18770	30
529	20240117	111100	315531020	18770	18770	18770	18770	0
530	20240117	111000	315531020	18770	18770	18770	18770	1
531	20240117	110900	315512250	18770	18770	18770	18770	10
532	20240117	110800	315324550	18890	18890	18890	18890	0
533	20240117	110700	315324550	18890	18890	18890	18890	0
534	20240117	110600	315324550	18890	18890	18890	18890	0
535	20240117	110500	315324550	18890	18890	18890	18890	0
536	20240117	110400	315324550	18890	18890	18890	18890	10
537	20240117	110300	315135650	18890	18890	18890	18890	0
538	20240117	110200	315135650	18890	18890	18890	18890	0
539	20240117	110100	315135650	18890	18890	18890	18890	0
540	20240117	110000	315135650	18890	18890	18890	18890	0
541	20240117	105900	315135650	18890	18890	18890	18890	1
542	20240117	105800	315116760	18720	18790	18790	18720	51
543	20240117	105700	314159670	18830	18830	18830	18830	10
544	20240117	105600	313971370	18830	18830	18830	18830	0
545	20240117	105500	313971370	18830	18830	18830	18830	0
546	20240117	105400	313971370	18830	18830	18830	18830	1
547	20240117	105300	313952540	18840	18900	18900	18840	174
548	20240117	105200	310672890	18900	18900	18900	18900	256
549	20240117	105100	305834490	18990	18990	18990	18990	0
550	20240117	105000	305834490	18990	18990	18990	18990	0
551	20240117	104900	305834490	18990	18980	18990	18980	5
552	20240117	104800	305739550	18980	18980	18980	18980	1
553	20240117	104700	305720570	18850	18850	18850	18850	1
554	20240117	104600	305701720	18900	18900	18900	18900	0
555	20240117	104500	305701720	18900	18900	18900	18900	0
556	20240117	104400	305701720	18900	18900	18900	18900	0
557	20240117	104300	305701720	18900	18900	18900	18900	46
558	20240117	104200	304832320	19000	19000	19000	19000	1
559	20240117	104100	304813320	18930	18930	18930	18930	120
560	20240117	104000	302541720	19000	19000	19000	19000	0
561	20240117	103900	302541720	19000	19000	19000	19000	494
562	20240117	103800	293155720	19000	18990	19000	18990	22
563	20240117	103700	292737890	18930	18930	18930	18930	0
564	20240117	103600	292737890	18930	18930	18930	18930	0
565	20240117	103500	292737890	18930	18930	18930	18930	50
566	20240117	103400	291791390	18930	18920	18930	18920	89
567	20240117	103300	290106680	18920	18920	18920	18920	0
568	20240117	103200	290106680	18920	18920	18920	18920	0
569	20240117	103100	290106680	18920	18920	18920	18920	0
570	20240117	103000	290106680	18920	18920	18920	18920	0
571	20240117	102900	290106680	18920	18920	18920	18920	0
572	20240117	102800	290106680	18920	18910	18920	18910	8
573	20240117	102700	289955370	18920	18920	18920	18920	68
574	20240117	102600	288668810	18920	18910	18920	18910	315
575	20240117	102500	282710980	18910	18900	18910	18900	29
576	20240117	102400	282162740	18900	18900	18900	18900	5
577	20240117	102300	282068240	18920	18920	18920	18920	0
578	20240117	102200	282068240	18920	18920	18920	18920	0
579	20240117	102100	282068240	18920	18910	18920	18910	23
580	20240117	102000	281633190	18920	18910	18930	18910	222
581	20240117	101900	277431860	18800	18560	18930	18560	1512
582	20240117	101800	249272300	18550	18560	18580	18550	63
583	20240117	101700	248103080	18560	18550	18560	18550	48
584	20240117	101600	247212600	18550	18560	18560	18550	8
585	20240117	101500	247064190	18550	18490	18550	18490	22
586	20240117	101400	246656360	18490	18480	18490	18410	28
587	20240117	101300	246140540	18420	18420	18420	18420	26
588	20240117	101200	245661620	18420	18480	18550	18420	111
589	20240117	101100	243615780	18560	18430	18560	18420	24
590	20240117	101000	243172440	18420	18420	18590	18410	822
591	20240117	100900	228005680	18420	18440	18510	18420	365
592	20240117	100800	221263070	18520	18410	18580	18410	18
593	20240117	100700	220929800	18390	18360	18590	18360	486
594	20240117	100600	211903900	18350	18500	18600	17420	2880
595	20240117	100500	159921780	18500	18710	18710	18470	2767
596	20240117	100400	108505570	18710	18780	18780	18710	599
597	20240117	100300	97267880	18790	18830	18830	18790	168
598	20240117	100200	94106630	18910	18910	18910	18910	1
599	20240117	100100	94087720	18940	18940	18940	18940	0
600	20240117	100000	94087720	18940	18940	18940	18940	0
601	20240117	095900	94087720	18940	18850	18940	18840	108
602	20240117	095800	92051800	18860	18860	18860	18860	209
603	20240117	095700	88110060	18970	18970	18970	18970	11
604	20240117	095600	87901390	18960	18960	18960	18960	34
605	20240117	095500	87256750	18960	18960	18960	18960	0
606	20240117	095400	87256750	18960	18960	18960	18960	0
607	20240117	095300	87256750	18960	18960	18960	18960	1
608	20240117	095200	87237790	18960	18960	18960	18960	0
609	20240117	095100	87237790	18960	18960	18960	18960	6
610	20240117	095000	87124030	18970	18970	18970	18970	0
611	20240117	094900	87124030	18970	18970	18970	18970	0
612	20240117	094800	87124030	18970	18980	18980	18970	12
613	20240117	094700	86896290	18970	18880	18970	18860	33
614	20240117	094600	86273560	18860	18990	18990	18860	30
615	20240117	094500	85707070	18990	18990	18990	18990	0
616	20240117	094400	85707070	18990	18990	18990	18990	0
617	20240117	094300	85707070	18990	18990	18990	18990	1
618	20240117	094200	85688080	18990	18880	18990	18880	42
619	20240117	094100	84895010	18880	18880	18880	18880	1
620	20240117	094000	84876130	19000	18990	19000	18990	2
621	20240117	093900	84838140	19000	19000	19000	18990	49
622	20240117	093800	83907160	19000	18990	19000	18990	7
623	20240117	093700	83774180	18990	18990	18990	18990	5
624	20240117	093600	83679230	18900	18820	18900	18820	11
625	20240117	093500	83471410	19000	18800	19000	18800	12
626	20240117	093400	83245410	19000	19000	19000	19000	1
627	20240117	093300	83226410	18780	18780	18780	18780	0
628	20240117	093200	83226410	18780	18850	18900	18750	486
629	20240117	093100	74079530	18940	18940	18940	18900	428
630	20240117	093000	65983340	19020	19020	19020	19020	0
631	20240117	092900	65983340	19020	19020	19020	19020	0
632	20240117	092800	65983340	19020	19020	19020	19020	0
633	20240117	092700	65983340	19020	19000	19020	19000	51
634	20240117	092600	65014320	19000	19000	19000	19000	0
635	20240117	092500	65014320	19000	19000	19000	18930	78
636	20240117	092400	63535920	19000	19000	19000	19000	1
637	20240117	092300	63516920	19000	19000	19000	19000	72
638	20240117	092200	62148920	19000	18930	19000	18930	6
639	20240117	092100	62034990	19030	19030	19030	19030	0
640	20240117	092000	62034990	19030	19030	19030	19030	34
641	20240117	091900	61387970	19030	19030	19030	18990	1332
642	20240117	091800	36075830	19030	19030	19030	19030	1
643	20240117	091700	36056800	19030	19040	19040	19030	20
644	20240117	091600	35676090	19050	19050	19050	19050	153
645	20240117	091500	32761440	19260	19260	19260	19260	0
646	20240117	091400	32761440	19260	19260	19260	19260	0
647	20240117	091300	32761440	19260	19050	19260	19020	189
648	20240117	091200	29163810	19100	19140	19140	19100	291
649	20240117	091100	23601120	19280	19280	19280	19280	0
650	20240117	091000	23601120	19280	19280	19280	19280	1
651	20240117	090900	23581840	19150	19150	19150	19150	0
652	20240117	090800	23581840	19150	19230	19230	19150	63
653	20240117	090700	22371860	19220	19220	19220	19210	13
654	20240117	090600	22122100	19490	19210	19490	19210	4
655	20240117	090500	22044980	19270	19290	19290	19270	528
656	20240117	090400	11870020	19500	19500	19500	19500	0
657	20240117	090300	11870020	19500	19500	19500	19500	2
658	20240117	090200	11831020	19220	19300	19300	19220	565
659	20240117	090100	928120	19300	19300	19300	19300	0
660	20240117	090000	928120	19300	19340	19340	19300	48