KissMeData/100030/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	200800	410674060	18410	18410	18410	18410	1436
3	20240115	200700	410674060	18410	18410	18410	18410	0
4	20240115	200600	410674060	18410	18410	18410	18410	0
5	20240115	200500	410674060	18410	18410	18410	18410	0
6	20240115	200400	410674060	18410	18410	18410	18410	0
7	20240115	200300	410674060	18410	18410	18410	18410	0
8	20240115	200200	410674060	18410	18410	18410	18410	0
9	20240115	200100	410674060	18410	18410	18410	18410	0
10	20240115	200000	410674060	18410	18410	18410	18410	0
11	20240115	195900	410674060	18410	18410	18410	18410	0
12	20240115	195800	410674060	18410	18410	18410	18410	0
13	20240115	195700	410674060	18410	18410	18410	18410	0
14	20240115	195600	410674060	18410	18410	18410	18410	0
15	20240115	195500	410674060	18410	18410	18410	18410	0
16	20240115	195400	410674060	18410	18410	18410	18410	0
17	20240115	195300	410674060	18410	18410	18410	18410	0
18	20240115	195200	410674060	18410	18410	18410	18410	0
19	20240115	195100	410674060	18410	18410	18410	18410	0
20	20240115	195000	410674060	18410	18410	18410	18410	0
21	20240115	194900	410674060	18410	18410	18410	18410	0
22	20240115	194800	410674060	18410	18410	18410	18410	0
23	20240115	194700	410674060	18410	18410	18410	18410	0
24	20240115	194600	410674060	18410	18410	18410	18410	0
25	20240115	194500	410674060	18410	18410	18410	18410	0
26	20240115	194400	410674060	18410	18410	18410	18410	0
27	20240115	194300	410674060	18410	18410	18410	18410	0
28	20240115	194200	410674060	18410	18410	18410	18410	0
29	20240115	194100	410674060	18410	18410	18410	18410	0
30	20240115	194000	410674060	18410	18410	18410	18410	0
31	20240115	193900	410674060	18410	18410	18410	18410	0
32	20240115	193800	410674060	18410	18410	18410	18410	1436
33	20240115	193700	410674060	18410	18410	18410	18410	0
34	20240115	193600	410674060	18410	18410	18410	18410	0
35	20240115	193500	410674060	18410	18410	18410	18410	0
36	20240115	193400	410674060	18410	18410	18410	18410	0
37	20240115	193300	410674060	18410	18410	18410	18410	0
38	20240115	193200	410674060	18410	18410	18410	18410	0
39	20240115	193100	410674060	18410	18410	18410	18410	0
40	20240115	193000	410674060	18410	18410	18410	18410	0
41	20240115	192900	410674060	18410	18410	18410	18410	0
42	20240115	192800	410674060	18410	18410	18410	18410	0
43	20240115	192700	410674060	18410	18410	18410	18410	0
44	20240115	192600	410674060	18410	18410	18410	18410	0
45	20240115	192500	410674060	18410	18410	18410	18410	0
46	20240115	192400	410674060	18410	18410	18410	18410	0
47	20240115	192300	410674060	18410	18410	18410	18410	0
48	20240115	192200	410674060	18410	18410	18410	18410	0
49	20240115	192100	410674060	18410	18410	18410	18410	0
50	20240115	192000	410674060	18410	18410	18410	18410	0
51	20240115	191900	410674060	18410	18410	18410	18410	0
52	20240115	191800	410674060	18410	18410	18410	18410	0
53	20240115	191700	410674060	18410	18410	18410	18410	0
54	20240115	191600	410674060	18410	18410	18410	18410	0
55	20240115	191500	410674060	18410	18410	18410	18410	0
56	20240115	191400	410674060	18410	18410	18410	18410	0
57	20240115	191300	410674060	18410	18410	18410	18410	0
58	20240115	191200	410674060	18410	18410	18410	18410	0
59	20240115	191100	410674060	18410	18410	18410	18410	0
60	20240115	191000	410674060	18410	18410	18410	18410	0
61	20240115	190900	410674060	18410	18410	18410	18410	0
62	20240115	190800	410674060	18410	18410	18410	18410	1436
63	20240115	190700	410674060	18410	18410	18410	18410	0
64	20240115	190600	410674060	18410	18410	18410	18410	0
65	20240115	190500	410674060	18410	18410	18410	18410	0
66	20240115	190400	410674060	18410	18410	18410	18410	0
67	20240115	190300	410674060	18410	18410	18410	18410	0
68	20240115	190200	410674060	18410	18410	18410	18410	0
69	20240115	190100	410674060	18410	18410	18410	18410	0
70	20240115	190000	410674060	18410	18410	18410	18410	0
71	20240115	185900	410674060	18410	18410	18410	18410	0
72	20240115	185800	410674060	18410	18410	18410	18410	0
73	20240115	185700	410674060	18410	18410	18410	18410	0
74	20240115	185600	410674060	18410	18410	18410	18410	0
75	20240115	185500	410674060	18410	18410	18410	18410	0
76	20240115	185400	410674060	18410	18410	18410	18410	0
77	20240115	185300	410674060	18410	18410	18410	18410	0
78	20240115	185200	410674060	18410	18410	18410	18410	0
79	20240115	185100	410674060	18410	18410	18410	18410	0
80	20240115	185000	410674060	18410	18410	18410	18410	0
81	20240115	184900	410674060	18410	18410	18410	18410	0
82	20240115	184800	410674060	18410	18410	18410	18410	0
83	20240115	184700	410674060	18410	18410	18410	18410	0
84	20240115	184600	410674060	18410	18410	18410	18410	0
85	20240115	184500	410674060	18410	18410	18410	18410	0
86	20240115	184400	410674060	18410	18410	18410	18410	0
87	20240115	184300	410674060	18410	18410	18410	18410	0
88	20240115	184200	410674060	18410	18410	18410	18410	0
89	20240115	184100	410674060	18410	18410	18410	18410	0
90	20240115	184000	410674060	18410	18410	18410	18410	0
91	20240115	183900	410674060	18410	18410	18410	18410	0
92	20240115	183800	410674060	18410	18410	18410	18410	1436
93	20240115	183700	410674060	18410	18410	18410	18410	0
94	20240115	183600	410674060	18410	18410	18410	18410	0
95	20240115	183500	410674060	18410	18410	18410	18410	0
96	20240115	183400	410674060	18410	18410	18410	18410	0
97	20240115	183300	410674060	18410	18410	18410	18410	0
98	20240115	183200	410674060	18410	18410	18410	18410	0
99	20240115	183100	410674060	18410	18410	18410	18410	0
100	20240115	183000	410674060	18410	18410	18410	18410	0
101	20240115	182900	410674060	18410	18410	18410	18410	0
102	20240115	182800	410674060	18410	18410	18410	18410	0
103	20240115	182700	410674060	18410	18410	18410	18410	0
104	20240115	182600	410674060	18410	18410	18410	18410	0
105	20240115	182500	410674060	18410	18410	18410	18410	0
106	20240115	182400	410674060	18410	18410	18410	18410	0
107	20240115	182300	410674060	18410	18410	18410	18410	0
108	20240115	182200	410674060	18410	18410	18410	18410	0
109	20240115	182100	410674060	18410	18410	18410	18410	0
110	20240115	182000	410674060	18410	18410	18410	18410	0
111	20240115	181900	410674060	18410	18410	18410	18410	0
112	20240115	181800	410674060	18410	18410	18410	18410	0
113	20240115	181700	410674060	18410	18410	18410	18410	0
114	20240115	181600	410674060	18410	18410	18410	18410	0
115	20240115	181500	410674060	18410	18410	18410	18410	0
116	20240115	181400	410674060	18410	18410	18410	18410	0
117	20240115	181300	410674060	18410	18410	18410	18410	0
118	20240115	181200	410674060	18410	18410	18410	18410	0
119	20240115	181100	410674060	18410	18410	18410	18410	0
120	20240115	181000	410674060	18410	18410	18410	18410	0
121	20240115	180900	410674060	18410	18410	18410	18410	0
122	20240115	180800	410674060	18410	18410	18410	18410	1436
123	20240115	180700	410674060	18410	18410	18410	18410	0
124	20240115	180600	410674060	18410	18410	18410	18410	0
125	20240115	180500	410674060	18410	18410	18410	18410	0
126	20240115	180400	410674060	18410	18410	18410	18410	0
127	20240115	180300	410674060	18410	18410	18410	18410	0
128	20240115	180200	410674060	18410	18410	18410	18410	0
129	20240115	180100	410674060	18410	18410	18410	18410	0
130	20240115	180000	410674060	18410	18410	18410	18410	0
131	20240115	175900	410674060	18410	18410	18410	18410	0
132	20240115	175800	410674060	18410	18410	18410	18410	0
133	20240115	175700	410674060	18410	18410	18410	18410	0
134	20240115	175600	410674060	18410	18410	18410	18410	0
135	20240115	175500	410674060	18410	18410	18410	18410	0
136	20240115	175400	410674060	18410	18410	18410	18410	0
137	20240115	175300	410674060	18410	18410	18410	18410	0
138	20240115	175200	410674060	18410	18410	18410	18410	0
139	20240115	175100	410674060	18410	18410	18410	18410	0
140	20240115	175000	410674060	18410	18410	18410	18410	0
141	20240115	174900	410674060	18410	18410	18410	18410	0
142	20240115	174800	410674060	18410	18410	18410	18410	0
143	20240115	174700	410674060	18410	18410	18410	18410	0
144	20240115	174600	410674060	18410	18410	18410	18410	0
145	20240115	174500	410674060	18410	18410	18410	18410	0
146	20240115	174400	410674060	18410	18410	18410	18410	0
147	20240115	174300	410674060	18410	18410	18410	18410	0
148	20240115	174200	410674060	18410	18410	18410	18410	0
149	20240115	174100	410674060	18410	18410	18410	18410	0
150	20240115	174000	410674060	18410	18410	18410	18410	0
151	20240115	173900	410674060	18410	18410	18410	18410	0
152	20240115	173800	410674060	18410	18410	18410	18410	1436
153	20240115	173700	410674060	18410	18410	18410	18410	0
154	20240115	173600	410674060	18410	18410	18410	18410	0
155	20240115	173500	410674060	18410	18410	18410	18410	0
156	20240115	173400	410674060	18410	18410	18410	18410	0
157	20240115	173300	410674060	18410	18410	18410	18410	0
158	20240115	173200	410674060	18410	18410	18410	18410	0
159	20240115	173100	410674060	18410	18410	18410	18410	0
160	20240115	173000	410674060	18410	18410	18410	18410	0
161	20240115	172900	410674060	18410	18410	18410	18410	0
162	20240115	172800	410674060	18410	18410	18410	18410	0
163	20240115	172700	410674060	18410	18410	18410	18410	0
164	20240115	172600	410674060	18410	18410	18410	18410	0
165	20240115	172500	410674060	18410	18410	18410	18410	0
166	20240115	172400	410674060	18410	18410	18410	18410	0
167	20240115	172300	410674060	18410	18410	18410	18410	0
168	20240115	172200	410674060	18410	18410	18410	18410	0
169	20240115	172100	410674060	18410	18410	18410	18410	0
170	20240115	172000	410674060	18410	18410	18410	18410	0
171	20240115	171900	410674060	18410	18410	18410	18410	0
172	20240115	171800	410674060	18410	18410	18410	18410	0
173	20240115	171700	410674060	18410	18410	18410	18410	0
174	20240115	171600	410674060	18410	18410	18410	18410	0
175	20240115	171500	410674060	18410	18410	18410	18410	0
176	20240115	171400	410674060	18410	18410	18410	18410	0
177	20240115	171300	410674060	18410	18410	18410	18410	0
178	20240115	171200	410674060	18410	18410	18410	18410	0
179	20240115	171100	410674060	18410	18410	18410	18410	0
180	20240115	171000	410674060	18410	18410	18410	18410	0
181	20240115	170900	410674060	18410	18410	18410	18410	0
182	20240115	170800	410674060	18410	18410	18410	18410	1436
183	20240115	170700	410674060	18410	18410	18410	18410	0
184	20240115	170600	410674060	18410	18410	18410	18410	0
185	20240115	170500	410674060	18410	18410	18410	18410	0
186	20240115	170400	410674060	18410	18410	18410	18410	0
187	20240115	170300	410674060	18410	18410	18410	18410	0
188	20240115	170200	410674060	18410	18410	18410	18410	0
189	20240115	170100	410674060	18410	18410	18410	18410	0
190	20240115	170000	410674060	18410	18410	18410	18410	0
191	20240115	165900	410674060	18410	18410	18410	18410	0
192	20240115	165800	410674060	18410	18410	18410	18410	0
193	20240115	165700	410674060	18410	18410	18410	18410	0
194	20240115	165600	410674060	18410	18410	18410	18410	0
195	20240115	165500	410674060	18410	18410	18410	18410	0
196	20240115	165400	410674060	18410	18410	18410	18410	0
197	20240115	165300	410674060	18410	18410	18410	18410	0
198	20240115	165200	410674060	18410	18410	18410	18410	0
199	20240115	165100	410674060	18410	18410	18410	18410	0
200	20240115	165000	410674060	18410	18410	18410	18410	0
201	20240115	164900	410674060	18410	18410	18410	18410	0
202	20240115	164800	410674060	18410	18410	18410	18410	0
203	20240115	164700	410674060	18410	18410	18410	18410	0
204	20240115	164600	410674060	18410	18410	18410	18410	0
205	20240115	164500	410674060	18410	18410	18410	18410	0
206	20240115	164400	410674060	18410	18410	18410	18410	0
207	20240115	164300	410674060	18410	18410	18410	18410	0
208	20240115	164200	410674060	18410	18410	18410	18410	0
209	20240115	164100	410674060	18410	18410	18410	18410	0
210	20240115	164000	410674060	18410	18410	18410	18410	0
211	20240115	163900	410674060	18410	18410	18410	18410	0
212	20240115	163800	410674060	18410	18410	18410	18410	1436
213	20240115	163700	410674060	18410	18410	18410	18410	0
214	20240115	163600	410674060	18410	18410	18410	18410	0
215	20240115	163500	410674060	18410	18410	18410	18410	0
216	20240115	163400	410674060	18410	18410	18410	18410	0
217	20240115	163300	410674060	18410	18410	18410	18410	0
218	20240115	163200	410674060	18410	18410	18410	18410	0
219	20240115	163100	410674060	18410	18410	18410	18410	0
220	20240115	163000	410674060	18410	18410	18410	18410	0
221	20240115	162900	410674060	18410	18410	18410	18410	0
222	20240115	162800	410674060	18410	18410	18410	18410	0
223	20240115	162700	410674060	18410	18410	18410	18410	0
224	20240115	162600	410674060	18410	18410	18410	18410	0
225	20240115	162500	410674060	18410	18410	18410	18410	0
226	20240115	162400	410674060	18410	18410	18410	18410	0
227	20240115	162300	410674060	18410	18410	18410	18410	0
228	20240115	162200	410674060	18410	18410	18410	18410	0
229	20240115	162100	410674060	18410	18410	18410	18410	0
230	20240115	162000	410674060	18410	18410	18410	18410	0
231	20240115	161900	410674060	18410	18410	18410	18410	0
232	20240115	161800	410674060	18410	18410	18410	18410	0
233	20240115	161700	410674060	18410	18410	18410	18410	0
234	20240115	161600	410674060	18410	18410	18410	18410	0
235	20240115	161500	410674060	18410	18410	18410	18410	0
236	20240115	161400	410674060	18410	18410	18410	18410	0
237	20240115	161300	410674060	18410	18410	18410	18410	0
238	20240115	161200	410674060	18410	18410	18410	18410	0
239	20240115	161100	410674060	18410	18410	18410	18410	0
240	20240115	161000	410674060	18410	18410	18410	18410	0
241	20240115	160900	410674060	18410	18410	18410	18410	0
242	20240115	160800	410674060	18410	18410	18410	18410	1436
243	20240115	160700	410674060	18410	18410	18410	18410	0
244	20240115	160600	410674060	18410	18410	18410	18410	0
245	20240115	160500	410674060	18410	18410	18410	18410	0
246	20240115	160400	410674060	18410	18410	18410	18410	0
247	20240115	160300	410674060	18410	18410	18410	18410	0
248	20240115	160200	410674060	18410	18410	18410	18410	0
249	20240115	160100	410674060	18410	18410	18410	18410	0
250	20240115	160000	410674060	18410	18410	18410	18410	0
251	20240115	155900	410674060	18410	18410	18410	18410	0
252	20240115	155800	410674060	18410	18410	18410	18410	0
253	20240115	155700	410674060	18410	18410	18410	18410	0
254	20240115	155600	410674060	18410	18410	18410	18410	0
255	20240115	155500	410674060	18410	18410	18410	18410	0
256	20240115	155400	410674060	18410	18410	18410	18410	0
257	20240115	155300	410674060	18410	18410	18410	18410	0
258	20240115	155200	410674060	18410	18410	18410	18410	0
259	20240115	155100	410674060	18410	18410	18410	18410	0
260	20240115	155000	410674060	18410	18410	18410	18410	0
261	20240115	154900	410674060	18410	18410	18410	18410	0
262	20240115	154800	410674060	18410	18410	18410	18410	0
263	20240115	154700	410674060	18410	18410	18410	18410	0
264	20240115	154600	410674060	18410	18410	18410	18410	0
265	20240115	154500	410674060	18410	18410	18410	18410	0
266	20240115	154400	410674060	18410	18410	18410	18410	0
267	20240115	154300	410674060	18410	18410	18410	18410	0
268	20240115	154200	410674060	18410	18410	18410	18410	0
269	20240115	154100	410674060	18410	18410	18410	18410	0
270	20240115	154000	410674060	18410	18410	18410	18410	0
271	20240115	153900	410674060	18410	18410	18410	18410	0
272	20240115	153800	410674060	18410	18410	18410	18410	1436
273	20240115	153700	410674060	18410	18410	18410	18410	0
274	20240115	153600	410674060	18410	18410	18410	18410	0
275	20240115	153500	410674060	18410	18410	18410	18410	0
276	20240115	153400	410674060	18410	18410	18410	18410	0
277	20240115	153300	410674060	18410	18410	18410	18410	0
278	20240115	153200	410674060	18410	18410	18410	18410	0
279	20240115	153100	410674060	18410	18410	18410	18410	0
280	20240115	153000	410674060	18410	18410	18410	18410	1436
281	20240115	152900	384237300	18550	18550	18550	18550	0
282	20240115	152800	384237300	18550	18550	18550	18550	0
283	20240115	152700	384237300	18550	18550	18550	18550	0
284	20240115	152600	384237300	18550	18550	18550	18550	0
285	20240115	152500	384237300	18550	18550	18550	18550	0
286	20240115	152400	384237300	18550	18550	18550	18550	0
287	20240115	152300	384237300	18550	18550	18550	18550	0
288	20240115	152200	384237300	18550	18550	18550	18550	0
289	20240115	152100	384237300	18550	18550	18550	18550	0
290	20240115	152000	384237300	18550	18550	18550	18550	0
291	20240115	151900	384237300	18550	18550	18550	18550	1
292	20240115	151800	384218750	18480	18480	18550	18480	150
293	20240115	151700	381446680	18570	18570	18570	18570	0
294	20240115	151600	381446680	18570	18570	18570	18570	0
295	20240115	151500	381446680	18570	18570	18570	18570	0
296	20240115	151400	381446680	18570	18570	18570	18570	0
297	20240115	151300	381446680	18570	18570	18570	18570	0
298	20240115	151200	381446680	18570	18570	18570	18570	1
299	20240115	151100	381428110	18500	18500	18500	18500	1
300	20240115	151000	381409610	18570	18500	18570	18500	2
301	20240115	150900	381372540	18590	18500	18590	18500	8
302	20240115	150800	381224400	18500	18470	18500	18470	104
303	20240115	150700	379300480	18500	18470	18500	18470	73
304	20240115	150600	377950090	18500	18500	18500	18500	0
305	20240115	150500	377950090	18500	18480	18500	18480	62
306	20240115	150400	376803720	18450	18450	18450	18450	0
307	20240115	150300	376803720	18450	18450	18450	18450	96
308	20240115	150200	375032520	18450	18450	18450	18450	114
309	20240115	150100	372929220	18450	18450	18450	18450	1
310	20240115	150000	372910770	18450	18450	18450	18450	0
311	20240115	145900	372910770	18450	18450	18450	18450	2
312	20240115	145800	372873870	18490	18450	18490	18450	2
313	20240115	145700	372836930	18490	18440	18490	18440	10
314	20240115	145600	372652170	18410	18450	18450	18410	13
315	20240115	145500	372412630	18450	18460	18460	18410	66
316	20240115	145400	371194950	18450	18450	18450	18450	0
317	20240115	145300	371194950	18450	18450	18450	18450	0
318	20240115	145200	371194950	18450	18450	18450	18450	0
319	20240115	145100	371194950	18450	18450	18450	18450	14
320	20240115	145000	370936650	18450	18440	18450	18440	2
321	20240115	144900	370899760	18400	18400	18400	18400	0
322	20240115	144800	370899760	18400	18410	18410	18400	8
323	20240115	144700	370752510	18450	18450	18450	18450	26
324	20240115	144600	370272810	18450	18450	18450	18450	0
325	20240115	144500	370272810	18450	18420	18450	18420	100
326	20240115	144400	368430240	18420	18410	18420	18410	37
327	20240115	144300	367748860	18410	18410	18410	18400	38
328	20240115	144200	367049430	18390	18400	18400	18390	30
329	20240115	144100	366497480	18400	18400	18400	18400	5
330	20240115	144000	366405480	18410	18450	18450	18410	156
331	20240115	143900	363530740	18500	18500	18500	18500	0
332	20240115	143800	363530740	18500	18500	18500	18500	0
333	20240115	143700	363530740	18500	18500	18500	18500	0
334	20240115	143600	363530740	18500	18500	18500	18500	0
335	20240115	143500	363530740	18500	18500	18500	18500	0
336	20240115	143400	363530740	18500	18500	18500	18500	0
337	20240115	143300	363530740	18500	18500	18500	18500	0
338	20240115	143200	363530740	18500	18500	18500	18500	0
339	20240115	143100	363530740	18500	18500	18500	18500	1
340	20240115	143000	363512240	18450	18450	18450	18450	0
341	20240115	142900	363512240	18450	18450	18450	18450	0
342	20240115	142800	363512240	18450	18450	18450	18450	0
343	20240115	142700	363512240	18450	18450	18450	18450	0
344	20240115	142600	363512240	18450	18450	18450	18450	0
345	20240115	142500	363512240	18450	18450	18450	18450	1
346	20240115	142400	363493790	18500	18500	18500	18500	0
347	20240115	142300	363493790	18500	18500	18500	18500	0
348	20240115	142200	363493790	18500	18490	18500	18450	15
349	20240115	142100	363216640	18490	18450	18490	18450	9
350	20240115	142000	363050470	18450	18470	18470	18450	148
351	20240115	141900	360319360	18470	18550	18550	18470	20
352	20240115	141800	359949630	18480	18480	18480	18480	0
353	20240115	141700	359949630	18480	18480	18480	18480	0
354	20240115	141600	359949630	18480	18480	18480	18480	6
355	20240115	141500	359838750	18500	18500	18500	18500	0
356	20240115	141400	359838750	18500	18500	18500	18500	13
357	20240115	141300	359598250	18570	18500	18570	18500	74
358	20240115	141200	358229180	18580	18500	18580	18500	26
359	20240115	141100	357748100	18500	18500	18500	18500	0
360	20240115	141000	357748100	18500	18500	18500	18500	2
361	20240115	140900	357711100	18590	18590	18590	18590	1
362	20240115	140800	357692510	18500	18500	18500	18500	0
363	20240115	140700	357692510	18500	18500	18500	18500	33
364	20240115	140600	357082010	18500	18530	18530	18500	103
365	20240115	140500	355176360	18630	18630	18630	18630	0
366	20240115	140400	355176360	18630	18630	18630	18630	0
367	20240115	140300	355176360	18630	18630	18630	18630	0
368	20240115	140200	355176360	18630	18630	18630	18630	0
369	20240115	140100	355176360	18630	18630	18630	18630	0
370	20240115	140000	355176360	18630	18630	18630	18630	53
371	20240115	135900	354188970	18640	18640	18640	18640	1
372	20240115	135800	354170330	18520	18520	18520	18520	1
373	20240115	135700	354151810	18500	18600	18600	18500	300
374	20240115	135600	348598130	18600	18600	18600	18600	0
375	20240115	135500	348598130	18600	18600	18600	18600	0
376	20240115	135400	348598130	18600	18600	18600	18600	0
377	20240115	135300	348598130	18600	18600	18600	18600	2
378	20240115	135200	348560930	18620	18620	18620	18620	0
379	20240115	135100	348560930	18620	18620	18620	18620	0
380	20240115	135000	348560930	18620	18620	18620	18620	0
381	20240115	134900	348560930	18620	18620	18620	18620	0
382	20240115	134800	348560930	18620	18620	18620	18620	0
383	20240115	134700	348560930	18620	18620	18620	18620	0
384	20240115	134600	348560930	18620	18630	18630	18620	2
385	20240115	134500	348523680	18640	18600	18640	18600	6
386	20240115	134400	348412040	18690	18690	18690	18690	0
387	20240115	134300	348412040	18690	18690	18690	18690	0
388	20240115	134200	348412040	18690	18690	18690	18690	0
389	20240115	134100	348412040	18690	18690	18690	18690	0
390	20240115	134000	348412040	18690	18690	18690	18690	0
391	20240115	133900	348412040	18690	18690	18690	18690	0
392	20240115	133800	348412040	18690	18690	18690	18690	0
393	20240115	133700	348412040	18690	18690	18690	18690	0
394	20240115	133600	348412040	18690	18690	18690	18690	0
395	20240115	133500	348412040	18690	18690	18690	18690	0
396	20240115	133400	348412040	18690	18690	18690	18690	0
397	20240115	133300	348412040	18690	18690	18690	18690	0
398	20240115	133200	348412040	18690	18690	18690	18690	0
399	20240115	133100	348412040	18690	18690	18690	18690	0
400	20240115	133000	348412040	18690	18690	18690	18690	1
401	20240115	132900	348393350	18500	18500	18500	18500	353
402	20240115	132800	341862850	18500	18500	18500	18500	278
403	20240115	132700	336719850	18500	18570	18570	18500	493
404	20240115	132600	327589600	18670	18670	18670	18670	51
405	20240115	132500	326637430	18700	18700	18700	18700	0
406	20240115	132400	326637430	18700	18770	18770	18700	23
407	20240115	132300	326207260	18700	18700	18700	18700	0
408	20240115	132200	326207260	18700	18770	18770	18700	74
409	20240115	132100	324820240	18770	18770	18770	18770	0
410	20240115	132000	324820240	18770	18740	18770	18740	557
411	20240115	131900	314367300	18740	18680	18740	18680	252
412	20240115	131800	309655870	18660	18590	18660	18590	224
413	20240115	131700	305483050	18560	18560	18560	18560	4
414	20240115	131600	305408810	18590	18590	18590	18590	0
415	20240115	131500	305408810	18590	18590	18590	18590	0
416	20240115	131400	305408810	18590	18590	18590	18590	0
417	20240115	131300	305408810	18590	18590	18590	18590	0
418	20240115	131200	305408810	18590	18590	18590	18590	0
419	20240115	131100	305408810	18590	18560	18590	18560	3
420	20240115	131000	305353100	18560	18560	18560	18560	1
421	20240115	130900	305334540	18590	18590	18590	18590	0
422	20240115	130800	305334540	18590	18560	18590	18560	2
423	20240115	130700	305297390	18560	18560	18560	18560	3
424	20240115	130600	305241710	18590	18590	18590	18590	0
425	20240115	130500	305241710	18590	18590	18590	18590	0
426	20240115	130400	305241710	18590	18590	18590	18590	0
427	20240115	130300	305241710	18590	18590	18590	18590	1
428	20240115	130200	305223120	18570	18560	18570	18560	8
429	20240115	130100	305074620	18560	18560	18560	18560	6
430	20240115	130000	304963260	18540	18540	18540	18540	34
431	20240115	125900	304332900	18540	18540	18540	18540	1
432	20240115	125800	304314360	18560	18560	18560	18560	1
433	20240115	125700	304295800	18550	18550	18550	18550	33
434	20240115	125600	303683650	18550	18560	18560	18550	155
435	20240115	125500	300808390	18560	18560	18560	18560	2
436	20240115	125400	300771270	18560	18570	18570	18560	198
437	20240115	125300	297095080	18570	18570	18570	18570	0
438	20240115	125200	297095080	18570	18570	18570	18570	0
439	20240115	125100	297095080	18570	18570	18570	18570	0
440	20240115	125000	297095080	18570	18600	18600	18570	30
441	20240115	124900	296537330	18590	18600	18600	18590	3
442	20240115	124800	296481550	18590	18590	18590	18590	2
443	20240115	124700	296444370	18600	18600	18600	18600	58
444	20240115	124600	295365570	18600	18630	18630	18600	11
445	20240115	124500	295160910	18630	18630	18630	18630	30
446	20240115	124400	294602010	18630	18630	18630	18630	0
447	20240115	124300	294602010	18630	18630	18630	18630	1
448	20240115	124200	294583380	18630	18630	18630	18630	1
449	20240115	124100	294564750	18630	18630	18630	18630	47
450	20240115	124000	293689140	18630	18630	18630	18630	0
451	20240115	123900	293689140	18630	18630	18630	18630	0
452	20240115	123800	293689140	18630	18630	18630	18630	13
453	20240115	123700	293446950	18630	18630	18630	18630	0
454	20240115	123600	293446950	18630	18630	18630	18630	0
455	20240115	123500	293446950	18630	18630	18630	18630	0
456	20240115	123400	293446950	18630	18630	18630	18630	0
457	20240115	123300	293446950	18630	18600	18630	18600	6
458	20240115	123200	293335320	18590	18590	18590	18590	0
459	20240115	123100	293335320	18590	18590	18590	18590	0
460	20240115	123000	293335320	18590	18590	18590	18590	100
461	20240115	122900	291476320	18590	18590	18590	18590	0
462	20240115	122800	291476320	18590	18590	18590	18590	0
463	20240115	122700	291476320	18590	18590	18590	18590	0
464	20240115	122600	291476320	18590	18600	18600	18590	11
465	20240115	122500	291271730	18600	18600	18600	18600	20
466	20240115	122400	290899730	18640	18640	18640	18640	10
467	20240115	122300	290713330	18640	18640	18640	18640	22
468	20240115	122200	290303250	18640	18640	18640	18640	0
469	20240115	122100	290303250	18640	18640	18640	18640	0
470	20240115	122000	290303250	18640	18640	18640	18640	2
471	20240115	121900	290265970	18600	18600	18600	18600	135
472	20240115	121800	287754970	18600	18600	18600	18600	0
473	20240115	121700	287754970	18600	18590	18600	18590	4
474	20240115	121600	287680590	18600	18600	18600	18600	5
475	20240115	121500	287587590	18600	18590	18600	18590	20
476	20240115	121400	287215720	18570	18570	18570	18570	2
477	20240115	121300	287178580	18570	18570	18570	18570	0
478	20240115	121200	287178580	18570	18570	18570	18570	0
479	20240115	121100	287178580	18570	18590	18590	18570	152
480	20240115	121000	284355620	18590	18590	18590	18590	9
481	20240115	120900	284188310	18590	18590	18590	18590	10
482	20240115	120800	284002410	18590	18590	18590	18590	10
483	20240115	120700	283816510	18590	18590	18590	18590	50
484	20240115	120600	282887010	18600	18600	18600	18600	0
485	20240115	120500	282887010	18600	18600	18600	18600	2
486	20240115	120400	282849810	18600	18600	18600	18600	0
487	20240115	120300	282849810	18600	18600	18600	18600	9
488	20240115	120200	282682410	18590	18600	18600	18590	15
489	20240115	120100	282403430	18590	18590	18600	18590	19
490	20240115	120000	282050100	18600	18590	18600	18590	111
491	20240115	115900	279986490	18590	18590	18590	18590	1
492	20240115	115800	279967900	18580	18580	18580	18580	0
493	20240115	115700	279967900	18580	18580	18580	18580	0
494	20240115	115600	279967900	18580	18580	18580	18580	6
495	20240115	115500	279856420	18560	18560	18580	18560	24
496	20240115	115400	279410820	18560	18560	18560	18560	152
497	20240115	115300	276589700	18560	18560	18560	18560	35
498	20240115	115200	275940100	18560	18560	18560	18560	9
499	20240115	115100	275773060	18560	18580	18580	18560	95
500	20240115	115000	274008120	18600	18600	18600	18600	0
501	20240115	114900	274008120	18600	18600	18600	18600	10
502	20240115	114800	273822120	18600	18600	18600	18600	10
503	20240115	114700	273636120	18600	18600	18600	18600	0
504	20240115	114600	273636120	18600	18600	18600	18600	20
505	20240115	114500	273264120	18600	18600	18600	18600	0
506	20240115	114400	273264120	18600	18600	18600	18600	0
507	20240115	114300	273264120	18600	18600	18600	18600	0
508	20240115	114200	273264120	18600	18600	18600	18600	0
509	20240115	114100	273264120	18600	18600	18600	18600	9
510	20240115	114000	273096720	18600	18600	18600	18600	18
511	20240115	113900	272761920	18580	18580	18580	18580	72
512	20240115	113800	271424160	18520	18520	18520	18520	0
513	20240115	113700	271424160	18520	18520	18520	18520	0
514	20240115	113600	271424160	18520	18520	18520	18520	1
515	20240115	113500	271405640	18590	18590	18590	18590	0
516	20240115	113400	271405640	18590	18520	18590	18520	12
517	20240115	113300	271183260	18520	18490	18520	18490	431
518	20240115	113200	263209720	18480	18530	18530	18480	497
519	20240115	113100	254016620	18660	18660	18660	18660	0
520	20240115	113000	254016620	18660	18570	18660	18500	501
521	20240115	112900	244733350	18660	18660	18660	18660	0
522	20240115	112800	244733350	18660	18660	18660	18660	1
523	20240115	112700	244714690	18570	18570	18570	18570	0
524	20240115	112600	244714690	18570	18570	18570	18570	0
525	20240115	112500	244714690	18570	18570	18570	18570	0
526	20240115	112400	244714690	18570	18580	18580	18570	52
527	20240115	112300	243748550	18600	18600	18600	18600	0
528	20240115	112200	243748550	18600	18600	18600	18600	83
529	20240115	112100	242204750	18630	18600	18630	18600	109
530	20240115	112000	240177200	18650	18650	18650	18650	0
531	20240115	111900	240177200	18650	18650	18650	18650	0
532	20240115	111800	240177200	18650	18650	18650	18650	0
533	20240115	111700	240177200	18650	18650	18650	18650	0
534	20240115	111600	240177200	18650	18650	18650	18650	0
535	20240115	111500	240177200	18650	18650	18650	18650	0
536	20240115	111400	240177200	18650	18580	18650	18580	6
537	20240115	111300	240065650	18590	18590	18590	18590	20
538	20240115	111200	239693850	18590	18590	18590	18590	0
539	20240115	111100	239693850	18590	18590	18590	18590	10
540	20240115	111000	239507950	18590	18600	18600	18590	250
541	20240115	110900	234858850	18660	18660	18660	18660	0
542	20240115	110800	234858850	18660	18660	18660	18660	0
543	20240115	110700	234858850	18660	18660	18660	18660	1
544	20240115	110600	234840190	18670	18670	18670	18670	1
545	20240115	110500	234821520	18600	18610	18610	18600	148
546	20240115	110400	232068060	18580	18580	18580	18580	0
547	20240115	110300	232068060	18580	18660	18660	18580	2457
548	20240115	110200	186383720	18840	18840	18840	18840	0
549	20240115	110100	186383720	18840	18840	18840	18840	20
550	20240115	110000	186006920	18650	18670	18670	18650	351
551	20240115	105900	179460610	18680	18690	18690	18680	35
552	20240115	105800	178806760	18690	18850	18850	18610	2565
553	20240115	105700	130724660	18860	18960	18960	18860	296
554	20240115	105600	125130430	18960	18960	18960	18960	5
555	20240115	105500	125035630	18960	19000	19000	18960	144
556	20240115	105400	122301140	19000	19000	19000	19000	0
557	20240115	105300	122301140	19000	19000	19000	19000	1
558	20240115	105200	122282140	19000	19000	19000	19000	0
559	20240115	105100	122282140	19000	19000	19000	19000	0
560	20240115	105000	122282140	19000	19000	19000	19000	2
561	20240115	104900	122244140	19010	19010	19010	19010	0
562	20240115	104800	122244140	19010	19010	19010	19010	14
563	20240115	104700	121978000	19010	19010	19010	19010	4
564	20240115	104600	121901960	19010	19010	19010	19010	82
565	20240115	104500	120343140	19000	19000	19000	19000	2
566	20240115	104400	120305140	19000	19010	19010	19000	22
567	20240115	104300	119886930	19050	19050	19050	19050	13
568	20240115	104200	119639280	19050	19050	19050	19050	0
569	20240115	104100	119639280	19050	19050	19050	19050	0
570	20240115	104000	119639280	19050	19050	19050	19050	0
571	20240115	103900	119639280	19050	19050	19050	19050	0
572	20240115	103800	119639280	19050	19050	19050	19050	1
573	20240115	103700	119620230	19000	19000	19000	19000	4
574	20240115	103600	119544230	18990	18990	18990	18990	0
575	20240115	103500	119544230	18990	18990	18990	18990	0
576	20240115	103400	119544230	18990	18990	18990	18990	29
577	20240115	103300	118993520	18990	18990	18990	18990	0
578	20240115	103200	118993520	18990	19030	19030	18990	3
579	20240115	103100	118936510	19050	19050	19050	19050	0
580	20240115	103000	118936510	19050	19050	19050	19050	0
581	20240115	102900	118936510	19050	19050	19050	19050	2
582	20240115	102800	118898410	18990	18990	18990	18990	85
583	20240115	102700	117284260	19060	19060	19060	19060	0
584	20240115	102600	117284260	19060	18990	19060	18990	2
585	20240115	102500	117246210	18990	18990	18990	18990	8
586	20240115	102400	117094290	19040	19030	19040	19030	8
587	20240115	102300	116942000	19060	19060	19060	19060	0
588	20240115	102200	116942000	19060	19060	19060	19060	0
589	20240115	102100	116942000	19060	19060	19060	19060	0
590	20240115	102000	116942000	19060	19060	19060	19060	1
591	20240115	101900	116922940	18990	18990	18990	18990	0
592	20240115	101800	116922940	18990	19050	19050	18990	12
593	20240115	101700	116694940	19050	19050	19050	19050	0
594	20240115	101600	116694940	19050	19050	19050	19050	6
595	20240115	101500	116580640	19080	19080	19080	19080	55
596	20240115	101400	115531240	19080	19080	19080	19080	24
597	20240115	101300	115073320	19020	19020	19020	19020	130
598	20240115	101200	112600720	18970	18980	18980	18970	5
599	20240115	101100	112505830	19110	19100	19110	19100	16
600	20240115	101000	112200220	19180	19180	19180	19180	0
601	20240115	100900	112200220	19180	19180	19180	19180	30
602	20240115	100800	111624820	19190	18960	19190	18960	555
603	20240115	100700	101020100	18960	18950	18960	18950	145
604	20240115	100600	98271070	18910	18810	18910	18810	358
605	20240115	100500	91531190	18810	18810	18810	18810	25
606	20240115	100400	91060940	18810	18890	18890	18810	58
607	20240115	100300	89967240	18890	18890	18890	18890	0
608	20240115	100200	89967240	18890	18890	18890	18890	25
609	20240115	100100	89494990	18890	18890	18890	18890	1
610	20240115	100000	89476100	18890	18890	18890	18890	1
611	20240115	095900	89457210	18790	18790	18790	18790	0
612	20240115	095800	89457210	18790	18790	18790	18790	0
613	20240115	095700	89457210	18790	18790	18790	18790	0
614	20240115	095600	89457210	18790	18790	18790	18790	0
615	20240115	095500	89457210	18790	18790	18790	18790	200
616	20240115	095400	85699210	18790	18790	18790	18790	0
617	20240115	095300	85699210	18790	18790	18790	18790	0
618	20240115	095200	85699210	18790	18790	18790	18790	1
619	20240115	095100	85680420	18890	18890	18890	18890	0
620	20240115	095000	85680420	18890	18890	18890	18890	0
621	20240115	094900	85680420	18890	18890	18890	18890	0
622	20240115	094800	85680420	18890	18890	18890	18890	1
623	20240115	094700	85661530	18850	18840	18850	18840	121
624	20240115	094600	83381530	18840	18840	18840	18840	0
625	20240115	094500	83381530	18840	18840	18840	18840	0
626	20240115	094400	83381530	18840	18840	18840	18840	5
627	20240115	094300	83287330	18840	18840	18840	18840	173
628	20240115	094200	80028010	18840	18840	18840	18840	0
629	20240115	094100	80028010	18840	18840	18840	18840	2
630	20240115	094000	79990330	18840	18840	18840	18840	0
631	20240115	093900	79990330	18840	18840	18840	18840	11
632	20240115	093800	79783090	18730	18730	18730	18730	5
633	20240115	093700	79689440	18840	18840	18840	18840	0
634	20240115	093600	79689440	18840	18840	18840	18840	0
635	20240115	093500	79689440	18840	18720	18840	18710	301
636	20240115	093400	74057500	18710	18720	18720	18710	250
637	20240115	093300	69379700	18710	18800	18800	18710	292
638	20240115	093200	63905970	18810	18810	18810	18810	0
639	20240115	093100	63905970	18810	18810	18810	18810	10
640	20240115	093000	63717870	18810	18810	18810	18810	0
641	20240115	092900	63717870	18810	18810	18810	18810	0
642	20240115	092800	63717870	18810	18850	18850	18810	25
643	20240115	092700	63246820	18850	18850	18850	18850	0
644	20240115	092600	63246820	18850	18850	18850	18850	0
645	20240115	092500	63246820	18850	18850	18850	18850	1
646	20240115	092400	63227970	18800	18800	18800	18800	0
647	20240115	092300	63227970	18800	18800	18800	18800	71
648	20240115	092200	61893170	18800	18800	18800	18800	1
649	20240115	092100	61874370	18800	18800	18800	18800	0
650	20240115	092000	61874370	18800	18800	18800	18800	5
651	20240115	091900	61780370	18800	18850	18850	18800	13
652	20240115	091800	61535920	18860	18860	18860	18860	0
653	20240115	091700	61535920	18860	18860	18860	18800	3
654	20240115	091600	61479400	18800	18770	18800	18770	99
655	20240115	091500	59618300	18790	18800	18800	18710	114
656	20240115	091400	57480510	18800	18800	18800	18800	79
657	20240115	091300	55995310	18800	18720	18800	18720	125
658	20240115	091200	53652230	18720	18690	18720	18690	477
659	20240115	091100	44731710	18610	18610	18610	18610	1
660	20240115	091000	44713100	18610	18610	18610	18580	123
661	20240115	090900	42425310	18590	18710	18710	18590	3
662	20240115	090800	42369300	18710	18710	18710	18710	0
663	20240115	090700	42369300	18710	18560	18710	18560	3
664	20240115	090600	42313470	18580	18550	18580	18550	411
665	20240115	090500	34678110	18580	18620	18650	18580	259
666	20240115	090400	29855450	18710	18720	18720	18610	1028
667	20240115	090300	10614640	18720	18740	18740	18720	150
668	20240115	090200	7803900	18750	18770	18770	18750	65
669	20240115	090100	6584650	18780	18810	18810	18780	108
670	20240115	090000	4554240	18850	18910	18910	18850	241