KissMeData/126720/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	202000	672797060	18680	18680	18680	18680	914
3	20240103	201900	672797060	18680	18680	18680	18680	0
4	20240103	201800	672797060	18680	18680	18680	18680	0
5	20240103	201700	672797060	18680	18680	18680	18680	0
6	20240103	201600	672797060	18680	18680	18680	18680	0
7	20240103	201500	672797060	18680	18680	18680	18680	0
8	20240103	201400	672797060	18680	18680	18680	18680	0
9	20240103	201300	672797060	18680	18680	18680	18680	0
10	20240103	201200	672797060	18680	18680	18680	18680	0
11	20240103	201100	672797060	18680	18680	18680	18680	0
12	20240103	201000	672797060	18680	18680	18680	18680	0
13	20240103	200900	672797060	18680	18680	18680	18680	0
14	20240103	200800	672797060	18680	18680	18680	18680	0
15	20240103	200700	672797060	18680	18680	18680	18680	0
16	20240103	200600	672797060	18680	18680	18680	18680	0
17	20240103	200500	672797060	18680	18680	18680	18680	0
18	20240103	200400	672797060	18680	18680	18680	18680	0
19	20240103	200300	672797060	18680	18680	18680	18680	0
20	20240103	200200	672797060	18680	18680	18680	18680	0
21	20240103	200100	672797060	18680	18680	18680	18680	0
22	20240103	200000	672797060	18680	18680	18680	18680	0
23	20240103	195900	672797060	18680	18680	18680	18680	0
24	20240103	195800	672797060	18680	18680	18680	18680	0
25	20240103	195700	672797060	18680	18680	18680	18680	0
26	20240103	195600	672797060	18680	18680	18680	18680	0
27	20240103	195500	672797060	18680	18680	18680	18680	0
28	20240103	195400	672797060	18680	18680	18680	18680	0
29	20240103	195300	672797060	18680	18680	18680	18680	0
30	20240103	195200	672797060	18680	18680	18680	18680	0
31	20240103	195100	672797060	18680	18680	18680	18680	0
32	20240103	195000	672797060	18680	18680	18680	18680	914
33	20240103	194900	672797060	18680	18680	18680	18680	0
34	20240103	194800	672797060	18680	18680	18680	18680	0
35	20240103	194700	672797060	18680	18680	18680	18680	0
36	20240103	194600	672797060	18680	18680	18680	18680	0
37	20240103	194500	672797060	18680	18680	18680	18680	0
38	20240103	194400	672797060	18680	18680	18680	18680	0
39	20240103	194300	672797060	18680	18680	18680	18680	0
40	20240103	194200	672797060	18680	18680	18680	18680	0
41	20240103	194100	672797060	18680	18680	18680	18680	0
42	20240103	194000	672797060	18680	18680	18680	18680	0
43	20240103	193900	672797060	18680	18680	18680	18680	0
44	20240103	193800	672797060	18680	18680	18680	18680	0
45	20240103	193700	672797060	18680	18680	18680	18680	0
46	20240103	193600	672797060	18680	18680	18680	18680	0
47	20240103	193500	672797060	18680	18680	18680	18680	0
48	20240103	193400	672797060	18680	18680	18680	18680	0
49	20240103	193300	672797060	18680	18680	18680	18680	0
50	20240103	193200	672797060	18680	18680	18680	18680	0
51	20240103	193100	672797060	18680	18680	18680	18680	0
52	20240103	193000	672797060	18680	18680	18680	18680	0
53	20240103	192900	672797060	18680	18680	18680	18680	0
54	20240103	192800	672797060	18680	18680	18680	18680	0
55	20240103	192700	672797060	18680	18680	18680	18680	0
56	20240103	192600	672797060	18680	18680	18680	18680	0
57	20240103	192500	672797060	18680	18680	18680	18680	0
58	20240103	192400	672797060	18680	18680	18680	18680	0
59	20240103	192300	672797060	18680	18680	18680	18680	0
60	20240103	192200	672797060	18680	18680	18680	18680	0
61	20240103	192100	672797060	18680	18680	18680	18680	0
62	20240103	192000	672797060	18680	18680	18680	18680	914
63	20240103	191900	672797060	18680	18680	18680	18680	0
64	20240103	191800	672797060	18680	18680	18680	18680	0
65	20240103	191700	672797060	18680	18680	18680	18680	0
66	20240103	191600	672797060	18680	18680	18680	18680	0
67	20240103	191500	672797060	18680	18680	18680	18680	0
68	20240103	191400	672797060	18680	18680	18680	18680	0
69	20240103	191300	672797060	18680	18680	18680	18680	0
70	20240103	191200	672797060	18680	18680	18680	18680	0
71	20240103	191100	672797060	18680	18680	18680	18680	0
72	20240103	191000	672797060	18680	18680	18680	18680	0
73	20240103	190900	672797060	18680	18680	18680	18680	0
74	20240103	190800	672797060	18680	18680	18680	18680	0
75	20240103	190700	672797060	18680	18680	18680	18680	0
76	20240103	190600	672797060	18680	18680	18680	18680	0
77	20240103	190500	672797060	18680	18680	18680	18680	0
78	20240103	190400	672797060	18680	18680	18680	18680	0
79	20240103	190300	672797060	18680	18680	18680	18680	0
80	20240103	190200	672797060	18680	18680	18680	18680	0
81	20240103	190100	672797060	18680	18680	18680	18680	0
82	20240103	190000	672797060	18680	18680	18680	18680	0
83	20240103	185900	672797060	18680	18680	18680	18680	0
84	20240103	185800	672797060	18680	18680	18680	18680	0
85	20240103	185700	672797060	18680	18680	18680	18680	0
86	20240103	185600	672797060	18680	18680	18680	18680	0
87	20240103	185500	672797060	18680	18680	18680	18680	0
88	20240103	185400	672797060	18680	18680	18680	18680	0
89	20240103	185300	672797060	18680	18680	18680	18680	0
90	20240103	185200	672797060	18680	18680	18680	18680	0
91	20240103	185100	672797060	18680	18680	18680	18680	0
92	20240103	185000	672797060	18680	18680	18680	18680	914
93	20240103	184900	672797060	18680	18680	18680	18680	0
94	20240103	184800	672797060	18680	18680	18680	18680	0
95	20240103	184700	672797060	18680	18680	18680	18680	0
96	20240103	184600	672797060	18680	18680	18680	18680	0
97	20240103	184500	672797060	18680	18680	18680	18680	0
98	20240103	184400	672797060	18680	18680	18680	18680	0
99	20240103	184300	672797060	18680	18680	18680	18680	0
100	20240103	184200	672797060	18680	18680	18680	18680	0
101	20240103	184100	672797060	18680	18680	18680	18680	0
102	20240103	184000	672797060	18680	18680	18680	18680	0
103	20240103	183900	672797060	18680	18680	18680	18680	0
104	20240103	183800	672797060	18680	18680	18680	18680	0
105	20240103	183700	672797060	18680	18680	18680	18680	0
106	20240103	183600	672797060	18680	18680	18680	18680	0
107	20240103	183500	672797060	18680	18680	18680	18680	0
108	20240103	183400	672797060	18680	18680	18680	18680	0
109	20240103	183300	672797060	18680	18680	18680	18680	0
110	20240103	183200	672797060	18680	18680	18680	18680	0
111	20240103	183100	672797060	18680	18680	18680	18680	0
112	20240103	183000	672797060	18680	18680	18680	18680	0
113	20240103	182900	672797060	18680	18680	18680	18680	0
114	20240103	182800	672797060	18680	18680	18680	18680	0
115	20240103	182700	672797060	18680	18680	18680	18680	0
116	20240103	182600	672797060	18680	18680	18680	18680	0
117	20240103	182500	672797060	18680	18680	18680	18680	0
118	20240103	182400	672797060	18680	18680	18680	18680	0
119	20240103	182300	672797060	18680	18680	18680	18680	0
120	20240103	182200	672797060	18680	18680	18680	18680	0
121	20240103	182100	672797060	18680	18680	18680	18680	0
122	20240103	182000	672797060	18680	18680	18680	18680	914
123	20240103	181900	672797060	18680	18680	18680	18680	0
124	20240103	181800	672797060	18680	18680	18680	18680	0
125	20240103	181700	672797060	18680	18680	18680	18680	0
126	20240103	181600	672797060	18680	18680	18680	18680	0
127	20240103	181500	672797060	18680	18680	18680	18680	0
128	20240103	181400	672797060	18680	18680	18680	18680	0
129	20240103	181300	672797060	18680	18680	18680	18680	0
130	20240103	181200	672797060	18680	18680	18680	18680	0
131	20240103	181100	672797060	18680	18680	18680	18680	0
132	20240103	181000	672797060	18680	18680	18680	18680	0
133	20240103	180900	672797060	18680	18680	18680	18680	0
134	20240103	180800	672797060	18680	18680	18680	18680	0
135	20240103	180700	672797060	18680	18680	18680	18680	0
136	20240103	180600	672797060	18680	18680	18680	18680	0
137	20240103	180500	672797060	18680	18680	18680	18680	0
138	20240103	180400	672797060	18680	18680	18680	18680	0
139	20240103	180300	672797060	18680	18680	18680	18680	0
140	20240103	180200	672797060	18680	18680	18680	18680	0
141	20240103	180100	672797060	18680	18680	18680	18680	0
142	20240103	180000	672797060	18680	18680	18680	18680	0
143	20240103	175900	672797060	18680	18680	18680	18680	0
144	20240103	175800	672797060	18680	18680	18680	18680	0
145	20240103	175700	672797060	18680	18680	18680	18680	0
146	20240103	175600	672797060	18680	18680	18680	18680	0
147	20240103	175500	672797060	18680	18680	18680	18680	0
148	20240103	175400	672797060	18680	18680	18680	18680	0
149	20240103	175300	672797060	18680	18680	18680	18680	0
150	20240103	175200	672797060	18680	18680	18680	18680	0
151	20240103	175100	672797060	18680	18680	18680	18680	0
152	20240103	175000	672797060	18680	18680	18680	18680	914
153	20240103	174900	672797060	18680	18680	18680	18680	0
154	20240103	174800	672797060	18680	18680	18680	18680	0
155	20240103	174700	672797060	18680	18680	18680	18680	0
156	20240103	174600	672797060	18680	18680	18680	18680	0
157	20240103	174500	672797060	18680	18680	18680	18680	0
158	20240103	174400	672797060	18680	18680	18680	18680	0
159	20240103	174300	672797060	18680	18680	18680	18680	0
160	20240103	174200	672797060	18680	18680	18680	18680	0
161	20240103	174100	672797060	18680	18680	18680	18680	0
162	20240103	174000	672797060	18680	18680	18680	18680	0
163	20240103	173900	672797060	18680	18680	18680	18680	0
164	20240103	173800	672797060	18680	18680	18680	18680	0
165	20240103	173700	672797060	18680	18680	18680	18680	0
166	20240103	173600	672797060	18680	18680	18680	18680	0
167	20240103	173500	672797060	18680	18680	18680	18680	0
168	20240103	173400	672797060	18680	18680	18680	18680	0
169	20240103	173300	672797060	18680	18680	18680	18680	0
170	20240103	173200	672797060	18680	18680	18680	18680	0
171	20240103	173100	672797060	18680	18680	18680	18680	0
172	20240103	173000	672797060	18680	18680	18680	18680	0
173	20240103	172900	672797060	18680	18680	18680	18680	0
174	20240103	172800	672797060	18680	18680	18680	18680	0
175	20240103	172700	672797060	18680	18680	18680	18680	0
176	20240103	172600	672797060	18680	18680	18680	18680	0
177	20240103	172500	672797060	18680	18680	18680	18680	0
178	20240103	172400	672797060	18680	18680	18680	18680	0
179	20240103	172300	672797060	18680	18680	18680	18680	0
180	20240103	172200	672797060	18680	18680	18680	18680	0
181	20240103	172100	672797060	18680	18680	18680	18680	0
182	20240103	172000	672797060	18680	18680	18680	18680	914
183	20240103	171900	672797060	18680	18680	18680	18680	0
184	20240103	171800	672797060	18680	18680	18680	18680	0
185	20240103	171700	672797060	18680	18680	18680	18680	0
186	20240103	171600	672797060	18680	18680	18680	18680	0
187	20240103	171500	672797060	18680	18680	18680	18680	0
188	20240103	171400	672797060	18680	18680	18680	18680	0
189	20240103	171300	672797060	18680	18680	18680	18680	0
190	20240103	171200	672797060	18680	18680	18680	18680	0
191	20240103	171100	672797060	18680	18680	18680	18680	0
192	20240103	171000	672797060	18680	18680	18680	18680	0
193	20240103	170900	672797060	18680	18680	18680	18680	0
194	20240103	170800	672797060	18680	18680	18680	18680	0
195	20240103	170700	672797060	18680	18680	18680	18680	0
196	20240103	170600	672797060	18680	18680	18680	18680	0
197	20240103	170500	672797060	18680	18680	18680	18680	0
198	20240103	170400	672797060	18680	18680	18680	18680	0
199	20240103	170300	672797060	18680	18680	18680	18680	0
200	20240103	170200	672797060	18680	18680	18680	18680	0
201	20240103	170100	672797060	18680	18680	18680	18680	0
202	20240103	170000	672797060	18680	18680	18680	18680	0
203	20240103	165900	672797060	18680	18680	18680	18680	0
204	20240103	165800	672797060	18680	18680	18680	18680	0
205	20240103	165700	672797060	18680	18680	18680	18680	0
206	20240103	165600	672797060	18680	18680	18680	18680	0
207	20240103	165500	672797060	18680	18680	18680	18680	0
208	20240103	165400	672797060	18680	18680	18680	18680	0
209	20240103	165300	672797060	18680	18680	18680	18680	0
210	20240103	165200	672797060	18680	18680	18680	18680	0
211	20240103	165100	672797060	18680	18680	18680	18680	0
212	20240103	165000	672797060	18680	18680	18680	18680	914
213	20240103	164900	672797060	18680	18680	18680	18680	0
214	20240103	164800	672797060	18680	18680	18680	18680	0
215	20240103	164700	672797060	18680	18680	18680	18680	0
216	20240103	164600	672797060	18680	18680	18680	18680	0
217	20240103	164500	672797060	18680	18680	18680	18680	0
218	20240103	164400	672797060	18680	18680	18680	18680	0
219	20240103	164300	672797060	18680	18680	18680	18680	0
220	20240103	164200	672797060	18680	18680	18680	18680	0
221	20240103	164100	672797060	18680	18680	18680	18680	0
222	20240103	164000	672797060	18680	18680	18680	18680	0
223	20240103	163900	672797060	18680	18680	18680	18680	0
224	20240103	163800	672797060	18680	18680	18680	18680	0
225	20240103	163700	672797060	18680	18680	18680	18680	0
226	20240103	163600	672797060	18680	18680	18680	18680	0
227	20240103	163500	672797060	18680	18680	18680	18680	0
228	20240103	163400	672797060	18680	18680	18680	18680	0
229	20240103	163300	672797060	18680	18680	18680	18680	0
230	20240103	163200	672797060	18680	18680	18680	18680	0
231	20240103	163100	672797060	18680	18680	18680	18680	0
232	20240103	163000	672797060	18680	18680	18680	18680	0
233	20240103	162900	672797060	18680	18680	18680	18680	0
234	20240103	162800	672797060	18680	18680	18680	18680	0
235	20240103	162700	672797060	18680	18680	18680	18680	0
236	20240103	162600	672797060	18680	18680	18680	18680	0
237	20240103	162500	672797060	18680	18680	18680	18680	0
238	20240103	162400	672797060	18680	18680	18680	18680	0
239	20240103	162300	672797060	18680	18680	18680	18680	0
240	20240103	162200	672797060	18680	18680	18680	18680	0
241	20240103	162100	672797060	18680	18680	18680	18680	0
242	20240103	162000	672797060	18680	18680	18680	18680	914
243	20240103	161900	672797060	18680	18680	18680	18680	0
244	20240103	161800	672797060	18680	18680	18680	18680	0
245	20240103	161700	672797060	18680	18680	18680	18680	0
246	20240103	161600	672797060	18680	18680	18680	18680	0
247	20240103	161500	672797060	18680	18680	18680	18680	0
248	20240103	161400	672797060	18680	18680	18680	18680	0
249	20240103	161300	672797060	18680	18680	18680	18680	0
250	20240103	161200	672797060	18680	18680	18680	18680	0
251	20240103	161100	672797060	18680	18680	18680	18680	0
252	20240103	161000	672797060	18680	18680	18680	18680	0
253	20240103	160900	672797060	18680	18680	18680	18680	0
254	20240103	160800	672797060	18680	18680	18680	18680	0
255	20240103	160700	672797060	18680	18680	18680	18680	0
256	20240103	160600	672797060	18680	18680	18680	18680	0
257	20240103	160500	672797060	18680	18680	18680	18680	0
258	20240103	160400	672797060	18680	18680	18680	18680	0
259	20240103	160300	672797060	18680	18680	18680	18680	0
260	20240103	160200	672797060	18680	18680	18680	18680	0
261	20240103	160100	672797060	18680	18680	18680	18680	0
262	20240103	160000	672797060	18680	18680	18680	18680	0
263	20240103	155900	672797060	18680	18680	18680	18680	0
264	20240103	155800	672797060	18680	18680	18680	18680	0
265	20240103	155700	672797060	18680	18680	18680	18680	0
266	20240103	155600	672797060	18680	18680	18680	18680	0
267	20240103	155500	672797060	18680	18680	18680	18680	0
268	20240103	155400	672797060	18680	18680	18680	18680	0
269	20240103	155300	672797060	18680	18680	18680	18680	0
270	20240103	155200	672797060	18680	18680	18680	18680	0
271	20240103	155100	672797060	18680	18680	18680	18680	0
272	20240103	155000	672797060	18680	18680	18680	18680	914
273	20240103	154900	672797060	18680	18680	18680	18680	0
274	20240103	154800	672797060	18680	18680	18680	18680	0
275	20240103	154700	672797060	18680	18680	18680	18680	0
276	20240103	154600	672797060	18680	18680	18680	18680	0
277	20240103	154500	672797060	18680	18680	18680	18680	0
278	20240103	154400	672797060	18680	18680	18680	18680	0
279	20240103	154300	672797060	18680	18680	18680	18680	0
280	20240103	154200	672797060	18680	18680	18680	18680	0
281	20240103	154100	672797060	18680	18680	18680	18680	0
282	20240103	154000	672797060	18680	18680	18680	18680	0
283	20240103	153900	672797060	18680	18680	18680	18680	0
284	20240103	153800	672797060	18680	18680	18680	18680	0
285	20240103	153700	672797060	18680	18680	18680	18680	0
286	20240103	153600	672797060	18680	18680	18680	18680	0
287	20240103	153500	672797060	18680	18680	18680	18680	0
288	20240103	153400	672797060	18680	18680	18680	18680	0
289	20240103	153300	672797060	18680	18680	18680	18680	0
290	20240103	153200	672797060	18680	18680	18680	18680	0
291	20240103	153100	672797060	18680	18680	18680	18680	0
292	20240103	153000	672797060	18680	18680	18680	18680	914
293	20240103	152900	655723540	18640	18640	18640	18640	0
294	20240103	152800	655723540	18640	18640	18640	18640	0
295	20240103	152700	655723540	18640	18640	18640	18640	0
296	20240103	152600	655723540	18640	18640	18640	18640	0
297	20240103	152500	655723540	18640	18640	18640	18640	0
298	20240103	152400	655723540	18640	18640	18640	18640	0
299	20240103	152300	655723540	18640	18640	18640	18640	0
300	20240103	152200	655723540	18640	18640	18640	18640	0
301	20240103	152100	655723540	18640	18640	18640	18640	0
302	20240103	152000	655723540	18640	18640	18640	18640	0
303	20240103	151900	655723540	18640	18650	18650	18640	1094
304	20240103	151800	635324340	18660	18660	18660	18660	130
305	20240103	151700	632898540	18670	18670	18670	18670	1
306	20240103	151600	632879870	18660	18660	18660	18660	0
307	20240103	151500	632879870	18660	18660	18660	18660	100
308	20240103	151400	631013870	18660	18660	18660	18660	0
309	20240103	151300	631013870	18660	18660	18660	18660	0
310	20240103	151200	631013870	18660	18660	18660	18660	0
311	20240103	151100	631013870	18660	18660	18660	18660	0
312	20240103	151000	631013870	18660	18650	18660	18650	105
313	20240103	150900	629054580	18660	18660	18660	18660	190
314	20240103	150800	625509180	18670	18670	18670	18670	10
315	20240103	150700	625322480	18670	18670	18670	18670	0
316	20240103	150600	625322480	18670	18670	18670	18670	180
317	20240103	150500	621961880	18670	18670	18670	18670	1
318	20240103	150400	621943210	18660	18660	18660	18660	300
319	20240103	150300	616345210	18670	18670	18670	18670	0
320	20240103	150200	616345210	18670	18670	18670	18670	0
321	20240103	150100	616345210	18670	18660	18670	18660	196
322	20240103	150000	612685900	18670	18660	18670	18660	4
323	20240103	145900	612611240	18670	18670	18670	18670	5
324	20240103	145800	612517890	18670	18670	18670	18670	0
325	20240103	145700	612517890	18670	18670	18670	18670	1
326	20240103	145600	612499220	18670	18670	18670	18670	6
327	20240103	145500	612387200	18670	18670	18670	18670	0
328	20240103	145400	612387200	18670	18660	18670	18660	20
329	20240103	145300	612013900	18660	18660	18660	18660	100
330	20240103	145200	610147900	18660	18660	18660	18660	0
331	20240103	145100	610147900	18660	18660	18660	18660	44
332	20240103	145000	609326860	18660	18660	18660	18660	60
333	20240103	144900	608207260	18650	18650	18650	18650	100
334	20240103	144800	606342260	18650	18650	18650	18650	400
335	20240103	144700	598882260	18670	18670	18670	18670	0
336	20240103	144600	598882260	18670	18670	18670	18670	10
337	20240103	144500	598695560	18650	18650	18650	18650	0
338	20240103	144400	598695560	18650	18650	18650	18650	5
339	20240103	144300	598602310	18660	18660	18660	18660	120
340	20240103	144200	596363110	18660	18660	18660	18660	0
341	20240103	144100	596363110	18660	18660	18660	18660	0
342	20240103	144000	596363110	18660	18660	18660	18660	1
343	20240103	143900	596344450	18660	18660	18660	18660	1
344	20240103	143800	596325790	18660	18660	18660	18660	4
345	20240103	143700	596251150	18660	18660	18660	18660	0
346	20240103	143600	596251150	18660	18660	18660	18660	85
347	20240103	143500	594665050	18660	18650	18660	18650	350
348	20240103	143400	588136050	18660	18660	18660	18660	0
349	20240103	143300	588136050	18660	18660	18660	18660	10
350	20240103	143200	587949450	18660	18660	18660	18660	51
351	20240103	143100	586997790	18660	18660	18660	18660	9
352	20240103	143000	586829850	18660	18660	18660	18660	100
353	20240103	142900	584963850	18660	18660	18660	18660	102
354	20240103	142800	583060530	18660	18660	18660	18660	98
355	20240103	142700	581231850	18650	18660	18660	18650	103
356	20240103	142600	579309880	18660	18660	18660	18660	49
357	20240103	142500	578395540	18660	18660	18660	18660	0
358	20240103	142400	578395540	18660	18660	18660	18660	554
359	20240103	142300	568057900	18660	18660	18660	18660	0
360	20240103	142200	568057900	18660	18660	18660	18660	0
361	20240103	142100	568057900	18660	18660	18660	18660	0
362	20240103	142000	568057900	18660	18660	18660	18660	0
363	20240103	141900	568057900	18660	18660	18660	18660	0
364	20240103	141800	568057900	18660	18660	18660	18660	0
365	20240103	141700	568057900	18660	18660	18660	18660	0
366	20240103	141600	568057900	18660	18660	18660	18660	0
367	20240103	141500	568057900	18660	18660	18660	18660	0
368	20240103	141400	568057900	18660	18660	18660	18660	0
369	20240103	141300	568057900	18660	18660	18660	18660	0
370	20240103	141200	568057900	18660	18660	18660	18660	30
371	20240103	141100	567498100	18650	18650	18650	18650	0
372	20240103	141000	567498100	18650	18650	18650	18650	0
373	20240103	140900	567498100	18650	18650	18650	18650	0
374	20240103	140800	567498100	18650	18650	18650	18650	0
375	20240103	140700	567498100	18650	18670	18670	18650	100
376	20240103	140600	565632840	18680	18680	18680	18680	0
377	20240103	140500	565632840	18680	18680	18680	18680	1
378	20240103	140400	565614160	18670	18670	18670	18670	0
379	20240103	140300	565614160	18670	18670	18670	18670	0
380	20240103	140200	565614160	18670	18670	18670	18670	161
381	20240103	140100	562608290	18670	18670	18670	18670	9
382	20240103	140000	562440260	18670	18670	18670	18670	11
383	20240103	135900	562234890	18670	18670	18670	18670	2
384	20240103	135800	562197550	18670	18670	18670	18670	11
385	20240103	135700	561992180	18650	18650	18650	18650	100
386	20240103	135600	560127180	18650	18650	18650	18650	150
387	20240103	135500	557329680	18670	18670	18670	18670	0
388	20240103	135400	557329680	18670	18670	18670	18670	1
389	20240103	135300	557311010	18670	18670	18670	18670	16
390	20240103	135200	557012290	18670	18670	18670	18670	19
391	20240103	135100	556657560	18660	18660	18660	18660	68
392	20240103	135000	555388680	18660	18660	18660	18660	0
393	20240103	134900	555388680	18660	18660	18660	18660	0
394	20240103	134800	555388680	18660	18670	18670	18660	806
395	20240103	134700	540345070	18680	18680	18680	18680	0
396	20240103	134600	540345070	18680	18680	18680	18680	0
397	20240103	134500	540345070	18680	18680	18680	18680	101
398	20240103	134400	538458390	18680	18680	18680	18680	0
399	20240103	134300	538458390	18680	18680	18680	18680	1
400	20240103	134200	538439710	18680	18680	18680	18680	0
401	20240103	134100	538439710	18680	18680	18680	18680	0
402	20240103	134000	538439710	18680	18680	18680	18680	1
403	20240103	133900	538421030	18680	18680	18680	18680	0
404	20240103	133800	538421030	18680	18680	18680	18680	0
405	20240103	133700	538421030	18680	18680	18680	18680	132
406	20240103	133600	535955270	18680	18680	18680	18680	0
407	20240103	133500	535955270	18680	18680	18680	18680	0
408	20240103	133400	535955270	18680	18680	18680	18680	0
409	20240103	133300	535955270	18680	18680	18680	18680	1
410	20240103	133200	535936590	18650	18650	18650	18650	0
411	20240103	133100	535936590	18650	18650	18650	18650	0
412	20240103	133000	535936590	18650	18650	18650	18650	0
413	20240103	132900	535936590	18650	18670	18670	18650	400
414	20240103	132800	528472720	18670	18670	18670	18670	0
415	20240103	132700	528472720	18670	18670	18670	18670	0
416	20240103	132600	528472720	18670	18670	18670	18670	0
417	20240103	132500	528472720	18670	18670	18670	18670	0
418	20240103	132400	528472720	18670	18670	18670	18670	0
419	20240103	132300	528472720	18670	18670	18670	18670	2
420	20240103	132200	528435380	18670	18670	18670	18670	0
421	20240103	132100	528435380	18670	18670	18670	18670	0
422	20240103	132000	528435380	18670	18670	18670	18670	0
423	20240103	131900	528435380	18670	18670	18670	18670	160
424	20240103	131800	525448180	18680	18680	18680	18680	0
425	20240103	131700	525448180	18680	18680	18680	18680	67
426	20240103	131600	524196620	18690	18690	18690	18690	0
427	20240103	131500	524196620	18690	18690	18690	18690	50
428	20240103	131400	523262120	18680	18680	18680	18680	16
429	20240103	131300	522963240	18680	18680	18680	18680	0
430	20240103	131200	522963240	18680	18680	18680	18680	0
431	20240103	131100	522963240	18680	18680	18680	18680	0
432	20240103	131000	522963240	18680	18680	18680	18680	0
433	20240103	130900	522963240	18680	18680	18680	18680	2
434	20240103	130800	522925880	18680	18680	18680	18680	0
435	20240103	130700	522925880	18680	18680	18680	18680	82
436	20240103	130600	521394120	18690	18690	18690	18690	1
437	20240103	130500	521375430	18690	18690	18690	18690	0
438	20240103	130400	521375430	18690	18690	18690	18690	1
439	20240103	130300	521356740	18680	18680	18680	18680	0
440	20240103	130200	521356740	18680	18680	18680	18680	0
441	20240103	130100	521356740	18680	18680	18680	18680	20
442	20240103	130000	520983140	18680	18680	18680	18680	0
443	20240103	125900	520983140	18680	18680	18680	18680	0
444	20240103	125800	520983140	18680	18680	18680	18680	0
445	20240103	125700	520983140	18680	18680	18680	18680	0
446	20240103	125600	520983140	18680	18680	18680	18680	0
447	20240103	125500	520983140	18680	18680	18680	18680	0
448	20240103	125400	520983140	18680	18680	18680	18680	0
449	20240103	125300	520983140	18680	18680	18680	18680	1
450	20240103	125200	520964460	18660	18660	18660	18660	0
451	20240103	125100	520964460	18660	18660	18660	18660	4
452	20240103	125000	520889820	18660	18660	18660	18660	0
453	20240103	124900	520889820	18660	18660	18660	18660	0
454	20240103	124800	520889820	18660	18680	18680	18660	133
455	20240103	124700	518407170	18680	18680	18680	18680	0
456	20240103	124600	518407170	18680	18680	18680	18680	97
457	20240103	124500	516595210	18690	18690	18690	18690	0
458	20240103	124400	516595210	18690	18690	18690	18690	0
459	20240103	124300	516595210	18690	18690	18690	18690	0
460	20240103	124200	516595210	18690	18690	18690	18690	0
461	20240103	124100	516595210	18690	18690	18690	18690	0
462	20240103	124000	516595210	18690	18690	18690	18690	0
463	20240103	123900	516595210	18690	18690	18690	18690	0
464	20240103	123800	516595210	18690	18690	18690	18690	0
465	20240103	123700	516595210	18690	18690	18690	18690	4
466	20240103	123600	516520450	18690	18690	18690	18690	228
467	20240103	123500	512259130	18670	18670	18670	18670	0
468	20240103	123400	512259130	18670	18670	18670	18670	0
469	20240103	123300	512259130	18670	18670	18670	18670	0
470	20240103	123200	512259130	18670	18670	18670	18670	0
471	20240103	123100	512259130	18670	18670	18670	18670	0
472	20240103	123000	512259130	18670	18690	18690	18670	241
473	20240103	122900	507759640	18670	18670	18670	18670	0
474	20240103	122800	507759640	18670	18670	18670	18670	11
475	20240103	122700	507554270	18690	18690	18690	18690	0
476	20240103	122600	507554270	18690	18690	18690	18690	0
477	20240103	122500	507554270	18690	18690	18690	18690	0
478	20240103	122400	507554270	18690	18690	18690	18690	0
479	20240103	122300	507554270	18690	18680	18690	18680	81
480	20240103	122200	506041170	18690	18690	18690	18690	0
481	20240103	122100	506041170	18690	18690	18690	18690	0
482	20240103	122000	506041170	18690	18690	18690	18690	35
483	20240103	121900	505387020	18690	18690	18690	18690	1
484	20240103	121800	505368330	18720	18720	18720	18720	0
485	20240103	121700	505368330	18720	18690	18720	18690	6
486	20240103	121600	505256160	18690	18690	18690	18690	0
487	20240103	121500	505256160	18690	18690	18690	18690	3
488	20240103	121400	505200090	18690	18690	18690	18690	27
489	20240103	121300	504695460	18690	18690	18690	18690	15
490	20240103	121200	504415110	18700	18700	18700	18700	24
491	20240103	121100	503966310	18720	18720	18720	18720	0
492	20240103	121000	503966310	18720	18720	18720	18720	0
493	20240103	120900	503966310	18720	18720	18720	18720	0
494	20240103	120800	503966310	18720	18720	18720	18720	0
495	20240103	120700	503966310	18720	18720	18720	18720	0
496	20240103	120600	503966310	18720	18720	18720	18720	30
497	20240103	120500	503404710	18700	18700	18700	18700	0
498	20240103	120400	503404710	18700	18700	18700	18700	3
499	20240103	120300	503348610	18700	18700	18700	18700	0
500	20240103	120200	503348610	18700	18700	18700	18700	0
501	20240103	120100	503348610	18700	18700	18700	18700	0
502	20240103	120000	503348610	18700	18700	18700	18700	3
503	20240103	115900	503292510	18690	18690	18690	18690	0
504	20240103	115800	503292510	18690	18690	18690	18690	0
505	20240103	115700	503292510	18690	18690	18690	18690	0
506	20240103	115600	503292510	18690	18690	18690	18690	0
507	20240103	115500	503292510	18690	18690	18690	18690	1
508	20240103	115400	503273820	18690	18690	18690	18690	0
509	20240103	115300	503273820	18690	18690	18690	18690	0
510	20240103	115200	503273820	18690	18690	18690	18690	0
511	20240103	115100	503273820	18690	18690	18690	18690	0
512	20240103	115000	503273820	18690	18690	18690	18690	0
513	20240103	114900	503273820	18690	18690	18690	18690	0
514	20240103	114800	503273820	18690	18690	18690	18690	1
515	20240103	114700	503255130	18700	18700	18700	18700	0
516	20240103	114600	503255130	18700	18700	18700	18700	0
517	20240103	114500	503255130	18700	18700	18700	18700	0
518	20240103	114400	503255130	18700	18700	18700	18700	0
519	20240103	114300	503255130	18700	18700	18700	18700	200
520	20240103	114200	499515130	18700	18700	18700	18700	0
521	20240103	114100	499515130	18700	18700	18700	18700	0
522	20240103	114000	499515130	18700	18700	18700	18700	0
523	20240103	113900	499515130	18700	18700	18700	18700	1
524	20240103	113800	499496430	18700	18700	18700	18700	0
525	20240103	113700	499496430	18700	18700	18700	18700	0
526	20240103	113600	499496430	18700	18700	18700	18700	3
527	20240103	113500	499440330	18700	18700	18700	18700	61
528	20240103	113400	498299630	18700	18700	18700	18700	1
529	20240103	113300	498280930	18700	18700	18700	18700	0
530	20240103	113200	498280930	18700	18700	18700	18700	12
531	20240103	113100	498056530	18700	18700	18700	18700	30
532	20240103	113000	497495530	18700	18700	18700	18700	0
533	20240103	112900	497495530	18700	18700	18700	18700	0
534	20240103	112800	497495530	18700	18700	18700	18700	0
535	20240103	112700	497495530	18700	18700	18700	18700	0
536	20240103	112600	497495530	18700	18700	18700	18700	0
537	20240103	112500	497495530	18700	18700	18700	18700	1
538	20240103	112400	497476830	18700	18700	18700	18700	0
539	20240103	112300	497476830	18700	18700	18700	18700	0
540	20240103	112200	497476830	18700	18700	18700	18700	2
541	20240103	112100	497439430	18640	18640	18640	18640	0
542	20240103	112000	497439430	18640	18690	18690	18640	170
543	20240103	111900	494266180	18690	18690	18690	18690	0
544	20240103	111800	494266180	18690	18690	18690	18690	0
545	20240103	111700	494266180	18690	18690	18690	18690	0
546	20240103	111600	494266180	18690	18690	18690	18690	0
547	20240103	111500	494266180	18690	18690	18690	18690	0
548	20240103	111400	494266180	18690	18690	18690	18690	2
549	20240103	111300	494228800	18700	18700	18700	18700	0
550	20240103	111200	494228800	18700	18700	18700	18700	0
551	20240103	111100	494228800	18700	18700	18700	18700	0
552	20240103	111000	494228800	18700	18700	18700	18700	50
553	20240103	110900	493293800	18700	18700	18700	18700	2
554	20240103	110800	493256400	18700	18700	18700	18700	0
555	20240103	110700	493256400	18700	18700	18700	18700	0
556	20240103	110600	493256400	18700	18700	18700	18700	0
557	20240103	110500	493256400	18700	18700	18700	18700	1
558	20240103	110400	493237700	18690	18690	18690	18690	0
559	20240103	110300	493237700	18690	18690	18690	18690	0
560	20240103	110200	493237700	18690	18690	18690	18690	0
561	20240103	110100	493237700	18690	18690	18690	18690	0
562	20240103	110000	493237700	18690	18690	18690	18690	1
563	20240103	105900	493219010	18700	18700	18700	18700	100
564	20240103	105800	491349010	18690	18690	18690	18690	0
565	20240103	105700	491349010	18690	18690	18690	18690	9
566	20240103	105600	491180800	18700	18700	18700	18700	0
567	20240103	105500	491180800	18700	18700	18700	18700	2
568	20240103	105400	491143400	18700	18700	18700	18700	0
569	20240103	105300	491143400	18700	18700	18700	18700	10
570	20240103	105200	490956400	18680	18680	18680	18680	0
571	20240103	105100	490956400	18680	18680	18680	18680	1
572	20240103	105000	490937720	18680	18680	18680	18680	0
573	20240103	104900	490937720	18680	18680	18680	18680	0
574	20240103	104800	490937720	18680	18680	18680	18680	0
575	20240103	104700	490937720	18680	18690	18690	18680	56
576	20240103	104600	489891100	18690	18690	18690	18690	6
577	20240103	104500	489778960	18640	18640	18640	18640	0
578	20240103	104400	489778960	18640	18640	18640	18640	1
579	20240103	104300	489760320	18630	18630	18630	18630	9
580	20240103	104200	489592650	18630	18630	18630	18630	1
581	20240103	104100	489574020	18610	18610	18610	18610	0
582	20240103	104000	489574020	18610	18610	18610	18610	0
583	20240103	103900	489574020	18610	18610	18610	18610	0
584	20240103	103800	489574020	18610	18610	18610	18610	0
585	20240103	103700	489574020	18610	18610	18610	18610	0
586	20240103	103600	489574020	18610	18610	18610	18610	0
587	20240103	103500	489574020	18610	18610	18610	18610	0
588	20240103	103400	489574020	18610	18610	18610	18610	0
589	20240103	103300	489574020	18610	18610	18610	18610	223
590	20240103	103200	485423990	18610	18610	18610	18610	37
591	20240103	103100	484735420	18610	18610	18610	18610	3
592	20240103	103000	484679590	18610	18610	18610	18610	126
593	20240103	102900	482334730	18600	18620	18620	18600	1176
594	20240103	102800	460455120	18620	18620	18630	18620	1218
595	20240103	102700	437775160	18630	18630	18630	18630	3
596	20240103	102600	437719270	18630	18640	18640	18630	1123
597	20240103	102500	416797770	18640	18640	18640	18640	559
598	20240103	102400	406378010	18640	18640	18640	18640	0
599	20240103	102300	406378010	18640	18640	18640	18640	0
600	20240103	102200	406378010	18640	18640	18640	18640	500
601	20240103	102100	397058010	18650	18650	18650	18650	120
602	20240103	102000	394820010	18650	18650	18650	18650	361
603	20240103	101900	388087360	18650	18650	18650	18650	0
604	20240103	101800	388087360	18650	18650	18650	18650	0
605	20240103	101700	388087360	18650	18650	18650	18650	0
606	20240103	101600	388087360	18650	18650	18650	18650	0
607	20240103	101500	388087360	18650	18650	18650	18650	0
608	20240103	101400	388087360	18650	18650	18650	18650	74
609	20240103	101300	386707260	18650	18660	18660	18650	939
610	20240103	101200	369194890	18660	18660	18660	18660	0
611	20240103	101100	369194890	18660	18660	18660	18660	31
612	20240103	101000	368616430	18650	18680	18680	18650	2176
613	20240103	100900	328000980	18680	18670	18680	18670	32
614	20240103	100800	327403350	18680	18680	18680	18680	24
615	20240103	100700	326955030	18680	18680	18680	18680	600
616	20240103	100600	315747030	18690	18690	18690	18690	94
617	20240103	100500	313990170	18690	18690	18690	18690	0
618	20240103	100400	313990170	18690	18690	18690	18690	0
619	20240103	100300	313990170	18690	18690	18690	18690	7
620	20240103	100200	313859340	18690	18690	18690	18690	100
621	20240103	100100	311990340	18700	18700	18700	18700	0
622	20240103	100000	311990340	18700	18680	18700	18680	102
623	20240103	095900	310084880	18690	18680	18690	18680	21
624	20240103	095800	309692590	18680	18680	18680	18680	0
625	20240103	095700	309692590	18680	18700	18700	18680	502
626	20240103	095600	300315190	18700	18700	18700	18700	5
627	20240103	095500	300221690	18700	18680	18700	18680	22
628	20240103	095400	299810710	18680	18680	18680	18680	23
629	20240103	095300	299381070	18680	18710	18710	18680	578
630	20240103	095200	288584000	18680	18680	18680	18680	0
631	20240103	095100	288584000	18680	18690	18710	18680	157
632	20240103	095000	285651170	18700	18700	18700	18700	84
633	20240103	094900	284080370	18720	18720	18720	18720	1
634	20240103	094800	284061650	18720	18720	18720	18720	2
635	20240103	094700	284024210	18730	18720	18730	18720	17
636	20240103	094600	283705870	18720	18720	18720	18710	23
637	20240103	094500	283275490	18730	18730	18730	18730	1
638	20240103	094400	283256760	18720	18720	18720	18720	1
639	20240103	094300	283238040	18720	18720	18730	18720	101
640	20240103	094200	281347310	18720	18720	18720	18720	0
641	20240103	094100	281347310	18720	18720	18720	18720	2
642	20240103	094000	281309870	18710	18710	18710	18710	0
643	20240103	093900	281309870	18710	18710	18710	18710	51
644	20240103	093800	280355660	18730	18730	18730	18730	0
645	20240103	093700	280355660	18730	18730	18730	18730	0
646	20240103	093600	280355660	18730	18660	18730	18660	2001
647	20240103	093500	243016930	18660	18730	18730	18660	1201
648	20240103	093400	220601140	18730	18670	18730	18670	201
649	20240103	093300	216848410	18670	18680	18680	18670	735
650	20240103	093200	203122570	18690	18690	18700	18690	503
651	20240103	093100	193720970	18690	18690	18690	18690	111
652	20240103	093000	191646380	18690	18680	18690	18670	360
653	20240103	092900	184924630	18680	18680	18680	18680	34
654	20240103	092800	184289510	18680	18680	18680	18680	70
655	20240103	092700	182981910	18680	18680	18680	18680	264
656	20240103	092600	178050390	18690	18690	18690	18690	49
657	20240103	092500	177134580	18690	18680	18690	18680	33
658	20240103	092400	176518110	18690	18690	18690	18690	9
659	20240103	092300	176349900	18690	18700	18700	18680	420
660	20240103	092200	168500370	18700	18730	18730	18700	73
661	20240103	092100	167135210	18700	18700	18700	18690	322
662	20240103	092000	161114540	18700	18720	18730	18700	3620
663	20240103	091900	93401410	18710	18750	18750	18710	756
664	20240103	091800	79241830	18750	18750	18750	18750	4
665	20240103	091700	79166830	18750	18750	18750	18750	4
666	20240103	091600	79091830	18750	18770	18770	18750	803
667	20240103	091500	64031310	18770	18770	18770	18770	10
668	20240103	091400	63843610	18770	18770	18770	18770	306
669	20240103	091300	58099990	18780	18780	18780	18770	27
670	20240103	091200	57593180	18780	18780	18780	18780	30
671	20240103	091100	57029780	18780	18780	18780	18780	257
672	20240103	091000	52203320	18780	18780	18780	18780	215
673	20240103	090900	48165620	18790	18790	18790	18780	327
674	20240103	090800	42024290	18790	18790	18790	18790	0
675	20240103	090700	42024290	18790	18790	18810	18790	935
676	20240103	090600	24455620	18790	18790	18800	18790	424
677	20240103	090500	16486660	18790	18760	18820	18760	4
678	20240103	090400	16411530	18750	18790	18790	18750	303
679	20240103	090300	10727330	18790	18800	18800	18790	70
680	20240103	090200	9411930	18830	18830	18830	18790	206
681	20240103	090100	5537460	18830	18860	18860	18820	170
682	20240103	090000	2337610	18830	18880	18880	18830	124