KissMeData/081000/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195400	372870180	15080	15080	15080	15080	107
3	20240118	195300	372870180	15080	15080	15080	15080	0
4	20240118	195200	372870180	15080	15080	15080	15080	0
5	20240118	195100	372870180	15080	15080	15080	15080	0
6	20240118	195000	372870180	15080	15080	15080	15080	0
7	20240118	194900	372870180	15080	15080	15080	15080	0
8	20240118	194800	372870180	15080	15080	15080	15080	0
9	20240118	194700	372870180	15080	15080	15080	15080	0
10	20240118	194600	372870180	15080	15080	15080	15080	0
11	20240118	194500	372870180	15080	15080	15080	15080	0
12	20240118	194400	372870180	15080	15080	15080	15080	0
13	20240118	194300	372870180	15080	15080	15080	15080	0
14	20240118	194200	372870180	15080	15080	15080	15080	0
15	20240118	194100	372870180	15080	15080	15080	15080	0
16	20240118	194000	372870180	15080	15080	15080	15080	0
17	20240118	193900	372870180	15080	15080	15080	15080	0
18	20240118	193800	372870180	15080	15080	15080	15080	0
19	20240118	193700	372870180	15080	15080	15080	15080	0
20	20240118	193600	372870180	15080	15080	15080	15080	0
21	20240118	193500	372870180	15080	15080	15080	15080	0
22	20240118	193400	372870180	15080	15080	15080	15080	0
23	20240118	193300	372870180	15080	15080	15080	15080	0
24	20240118	193200	372870180	15080	15080	15080	15080	0
25	20240118	193100	372870180	15080	15080	15080	15080	0
26	20240118	193000	372870180	15080	15080	15080	15080	0
27	20240118	192900	372870180	15080	15080	15080	15080	0
28	20240118	192800	372870180	15080	15080	15080	15080	0
29	20240118	192700	372870180	15080	15080	15080	15080	0
30	20240118	192600	372870180	15080	15080	15080	15080	0
31	20240118	192500	372870180	15080	15080	15080	15080	0
32	20240118	192400	372870180	15080	15080	15080	15080	107
33	20240118	192300	372870180	15080	15080	15080	15080	0
34	20240118	192200	372870180	15080	15080	15080	15080	0
35	20240118	192100	372870180	15080	15080	15080	15080	0
36	20240118	192000	372870180	15080	15080	15080	15080	0
37	20240118	191900	372870180	15080	15080	15080	15080	0
38	20240118	191800	372870180	15080	15080	15080	15080	0
39	20240118	191700	372870180	15080	15080	15080	15080	0
40	20240118	191600	372870180	15080	15080	15080	15080	0
41	20240118	191500	372870180	15080	15080	15080	15080	0
42	20240118	191400	372870180	15080	15080	15080	15080	0
43	20240118	191300	372870180	15080	15080	15080	15080	0
44	20240118	191200	372870180	15080	15080	15080	15080	0
45	20240118	191100	372870180	15080	15080	15080	15080	0
46	20240118	191000	372870180	15080	15080	15080	15080	0
47	20240118	190900	372870180	15080	15080	15080	15080	0
48	20240118	190800	372870180	15080	15080	15080	15080	0
49	20240118	190700	372870180	15080	15080	15080	15080	0
50	20240118	190600	372870180	15080	15080	15080	15080	0
51	20240118	190500	372870180	15080	15080	15080	15080	0
52	20240118	190400	372870180	15080	15080	15080	15080	0
53	20240118	190300	372870180	15080	15080	15080	15080	0
54	20240118	190200	372870180	15080	15080	15080	15080	0
55	20240118	190100	372870180	15080	15080	15080	15080	0
56	20240118	190000	372870180	15080	15080	15080	15080	0
57	20240118	185900	372870180	15080	15080	15080	15080	0
58	20240118	185800	372870180	15080	15080	15080	15080	0
59	20240118	185700	372870180	15080	15080	15080	15080	0
60	20240118	185600	372870180	15080	15080	15080	15080	0
61	20240118	185500	372870180	15080	15080	15080	15080	0
62	20240118	185400	372870180	15080	15080	15080	15080	107
63	20240118	185300	372870180	15080	15080	15080	15080	0
64	20240118	185200	372870180	15080	15080	15080	15080	0
65	20240118	185100	372870180	15080	15080	15080	15080	0
66	20240118	185000	372870180	15080	15080	15080	15080	0
67	20240118	184900	372870180	15080	15080	15080	15080	0
68	20240118	184800	372870180	15080	15080	15080	15080	0
69	20240118	184700	372870180	15080	15080	15080	15080	0
70	20240118	184600	372870180	15080	15080	15080	15080	0
71	20240118	184500	372870180	15080	15080	15080	15080	0
72	20240118	184400	372870180	15080	15080	15080	15080	0
73	20240118	184300	372870180	15080	15080	15080	15080	0
74	20240118	184200	372870180	15080	15080	15080	15080	0
75	20240118	184100	372870180	15080	15080	15080	15080	0
76	20240118	184000	372870180	15080	15080	15080	15080	0
77	20240118	183900	372870180	15080	15080	15080	15080	0
78	20240118	183800	372870180	15080	15080	15080	15080	0
79	20240118	183700	372870180	15080	15080	15080	15080	0
80	20240118	183600	372870180	15080	15080	15080	15080	0
81	20240118	183500	372870180	15080	15080	15080	15080	0
82	20240118	183400	372870180	15080	15080	15080	15080	0
83	20240118	183300	372870180	15080	15080	15080	15080	0
84	20240118	183200	372870180	15080	15080	15080	15080	0
85	20240118	183100	372870180	15080	15080	15080	15080	0
86	20240118	183000	372870180	15080	15080	15080	15080	0
87	20240118	182900	372870180	15080	15080	15080	15080	0
88	20240118	182800	372870180	15080	15080	15080	15080	0
89	20240118	182700	372870180	15080	15080	15080	15080	0
90	20240118	182600	372870180	15080	15080	15080	15080	0
91	20240118	182500	372870180	15080	15080	15080	15080	0
92	20240118	182400	372870180	15080	15080	15080	15080	107
93	20240118	182300	372870180	15080	15080	15080	15080	0
94	20240118	182200	372870180	15080	15080	15080	15080	0
95	20240118	182100	372870180	15080	15080	15080	15080	0
96	20240118	182000	372870180	15080	15080	15080	15080	0
97	20240118	181900	372870180	15080	15080	15080	15080	0
98	20240118	181800	372870180	15080	15080	15080	15080	0
99	20240118	181700	372870180	15080	15080	15080	15080	0
100	20240118	181600	372870180	15080	15080	15080	15080	0
101	20240118	181500	372870180	15080	15080	15080	15080	0
102	20240118	181400	372870180	15080	15080	15080	15080	0
103	20240118	181300	372870180	15080	15080	15080	15080	0
104	20240118	181200	372870180	15080	15080	15080	15080	0
105	20240118	181100	372870180	15080	15080	15080	15080	0
106	20240118	181000	372870180	15080	15080	15080	15080	0
107	20240118	180900	372870180	15080	15080	15080	15080	0
108	20240118	180800	372870180	15080	15080	15080	15080	0
109	20240118	180700	372870180	15080	15080	15080	15080	0
110	20240118	180600	372870180	15080	15080	15080	15080	0
111	20240118	180500	372870180	15080	15080	15080	15080	0
112	20240118	180400	372870180	15080	15080	15080	15080	0
113	20240118	180300	372870180	15080	15080	15080	15080	0
114	20240118	180200	372870180	15080	15080	15080	15080	0
115	20240118	180100	372870180	15080	15080	15080	15080	0
116	20240118	180000	372870180	15080	15080	15080	15080	0
117	20240118	175900	372870180	15080	15080	15080	15080	0
118	20240118	175800	372870180	15080	15080	15080	15080	0
119	20240118	175700	372870180	15080	15080	15080	15080	0
120	20240118	175600	372870180	15080	15080	15080	15080	0
121	20240118	175500	372870180	15080	15080	15080	15080	0
122	20240118	175400	372870180	15080	15080	15080	15080	107
123	20240118	175300	372870180	15080	15080	15080	15080	0
124	20240118	175200	372870180	15080	15080	15080	15080	0
125	20240118	175100	372870180	15080	15080	15080	15080	0
126	20240118	175000	372870180	15080	15080	15080	15080	0
127	20240118	174900	372870180	15080	15080	15080	15080	0
128	20240118	174800	372870180	15080	15080	15080	15080	0
129	20240118	174700	372870180	15080	15080	15080	15080	0
130	20240118	174600	372870180	15080	15080	15080	15080	0
131	20240118	174500	372870180	15080	15080	15080	15080	0
132	20240118	174400	372870180	15080	15080	15080	15080	0
133	20240118	174300	372870180	15080	15080	15080	15080	0
134	20240118	174200	372870180	15080	15080	15080	15080	0
135	20240118	174100	372870180	15080	15080	15080	15080	0
136	20240118	174000	372870180	15080	15080	15080	15080	0
137	20240118	173900	372870180	15080	15080	15080	15080	0
138	20240118	173800	372870180	15080	15080	15080	15080	0
139	20240118	173700	372870180	15080	15080	15080	15080	0
140	20240118	173600	372870180	15080	15080	15080	15080	0
141	20240118	173500	372870180	15080	15080	15080	15080	0
142	20240118	173400	372870180	15080	15080	15080	15080	0
143	20240118	173300	372870180	15080	15080	15080	15080	0
144	20240118	173200	372870180	15080	15080	15080	15080	0
145	20240118	173100	372870180	15080	15080	15080	15080	0
146	20240118	173000	372870180	15080	15080	15080	15080	0
147	20240118	172900	372870180	15080	15080	15080	15080	0
148	20240118	172800	372870180	15080	15080	15080	15080	0
149	20240118	172700	372870180	15080	15080	15080	15080	0
150	20240118	172600	372870180	15080	15080	15080	15080	0
151	20240118	172500	372870180	15080	15080	15080	15080	0
152	20240118	172400	372870180	15080	15080	15080	15080	107
153	20240118	172300	372870180	15080	15080	15080	15080	0
154	20240118	172200	372870180	15080	15080	15080	15080	0
155	20240118	172100	372870180	15080	15080	15080	15080	0
156	20240118	172000	372870180	15080	15080	15080	15080	0
157	20240118	171900	372870180	15080	15080	15080	15080	0
158	20240118	171800	372870180	15080	15080	15080	15080	0
159	20240118	171700	372870180	15080	15080	15080	15080	0
160	20240118	171600	372870180	15080	15080	15080	15080	0
161	20240118	171500	372870180	15080	15080	15080	15080	0
162	20240118	171400	372870180	15080	15080	15080	15080	0
163	20240118	171300	372870180	15080	15080	15080	15080	0
164	20240118	171200	372870180	15080	15080	15080	15080	0
165	20240118	171100	372870180	15080	15080	15080	15080	0
166	20240118	171000	372870180	15080	15080	15080	15080	0
167	20240118	170900	372870180	15080	15080	15080	15080	0
168	20240118	170800	372870180	15080	15080	15080	15080	0
169	20240118	170700	372870180	15080	15080	15080	15080	0
170	20240118	170600	372870180	15080	15080	15080	15080	0
171	20240118	170500	372870180	15080	15080	15080	15080	0
172	20240118	170400	372870180	15080	15080	15080	15080	0
173	20240118	170300	372870180	15080	15080	15080	15080	0
174	20240118	170200	372870180	15080	15080	15080	15080	0
175	20240118	170100	372870180	15080	15080	15080	15080	0
176	20240118	170000	372870180	15080	15080	15080	15080	0
177	20240118	165900	372870180	15080	15080	15080	15080	0
178	20240118	165800	372870180	15080	15080	15080	15080	0
179	20240118	165700	372870180	15080	15080	15080	15080	0
180	20240118	165600	372870180	15080	15080	15080	15080	0
181	20240118	165500	372870180	15080	15080	15080	15080	0
182	20240118	165400	372870180	15080	15080	15080	15080	107
183	20240118	165300	372870180	15080	15080	15080	15080	0
184	20240118	165200	372870180	15080	15080	15080	15080	0
185	20240118	165100	372870180	15080	15080	15080	15080	0
186	20240118	165000	372870180	15080	15080	15080	15080	0
187	20240118	164900	372870180	15080	15080	15080	15080	0
188	20240118	164800	372870180	15080	15080	15080	15080	0
189	20240118	164700	372870180	15080	15080	15080	15080	0
190	20240118	164600	372870180	15080	15080	15080	15080	0
191	20240118	164500	372870180	15080	15080	15080	15080	0
192	20240118	164400	372870180	15080	15080	15080	15080	0
193	20240118	164300	372870180	15080	15080	15080	15080	0
194	20240118	164200	372870180	15080	15080	15080	15080	0
195	20240118	164100	372870180	15080	15080	15080	15080	0
196	20240118	164000	372870180	15080	15080	15080	15080	0
197	20240118	163900	372870180	15080	15080	15080	15080	0
198	20240118	163800	372870180	15080	15080	15080	15080	0
199	20240118	163700	372870180	15080	15080	15080	15080	0
200	20240118	163600	372870180	15080	15080	15080	15080	0
201	20240118	163500	372870180	15080	15080	15080	15080	0
202	20240118	163400	372870180	15080	15080	15080	15080	0
203	20240118	163300	372870180	15080	15080	15080	15080	0
204	20240118	163200	372870180	15080	15080	15080	15080	0
205	20240118	163100	372870180	15080	15080	15080	15080	0
206	20240118	163000	372870180	15080	15080	15080	15080	0
207	20240118	162900	372870180	15080	15080	15080	15080	0
208	20240118	162800	372870180	15080	15080	15080	15080	0
209	20240118	162700	372870180	15080	15080	15080	15080	0
210	20240118	162600	372870180	15080	15080	15080	15080	0
211	20240118	162500	372870180	15080	15080	15080	15080	0
212	20240118	162400	372870180	15080	15080	15080	15080	107
213	20240118	162300	372870180	15080	15080	15080	15080	0
214	20240118	162200	372870180	15080	15080	15080	15080	0
215	20240118	162100	372870180	15080	15080	15080	15080	0
216	20240118	162000	372870180	15080	15080	15080	15080	0
217	20240118	161900	372870180	15080	15080	15080	15080	0
218	20240118	161800	372870180	15080	15080	15080	15080	0
219	20240118	161700	372870180	15080	15080	15080	15080	0
220	20240118	161600	372870180	15080	15080	15080	15080	0
221	20240118	161500	372870180	15080	15080	15080	15080	0
222	20240118	161400	372870180	15080	15080	15080	15080	0
223	20240118	161300	372870180	15080	15080	15080	15080	0
224	20240118	161200	372870180	15080	15080	15080	15080	0
225	20240118	161100	372870180	15080	15080	15080	15080	0
226	20240118	161000	372870180	15080	15080	15080	15080	0
227	20240118	160900	372870180	15080	15080	15080	15080	0
228	20240118	160800	372870180	15080	15080	15080	15080	0
229	20240118	160700	372870180	15080	15080	15080	15080	0
230	20240118	160600	372870180	15080	15080	15080	15080	0
231	20240118	160500	372870180	15080	15080	15080	15080	0
232	20240118	160400	372870180	15080	15080	15080	15080	0
233	20240118	160300	372870180	15080	15080	15080	15080	0
234	20240118	160200	372870180	15080	15080	15080	15080	0
235	20240118	160100	372870180	15080	15080	15080	15080	0
236	20240118	160000	372870180	15080	15080	15080	15080	0
237	20240118	155900	372870180	15080	15080	15080	15080	0
238	20240118	155800	372870180	15080	15080	15080	15080	0
239	20240118	155700	372870180	15080	15080	15080	15080	0
240	20240118	155600	372870180	15080	15080	15080	15080	0
241	20240118	155500	372870180	15080	15080	15080	15080	0
242	20240118	155400	372870180	15080	15080	15080	15080	107
243	20240118	155300	372870180	15080	15080	15080	15080	0
244	20240118	155200	372870180	15080	15080	15080	15080	0
245	20240118	155100	372870180	15080	15080	15080	15080	0
246	20240118	155000	372870180	15080	15080	15080	15080	0
247	20240118	154900	372870180	15080	15080	15080	15080	0
248	20240118	154800	372870180	15080	15080	15080	15080	0
249	20240118	154700	372870180	15080	15080	15080	15080	0
250	20240118	154600	372870180	15080	15080	15080	15080	0
251	20240118	154500	372870180	15080	15080	15080	15080	0
252	20240118	154400	372870180	15080	15080	15080	15080	0
253	20240118	154300	372870180	15080	15080	15080	15080	0
254	20240118	154200	372870180	15080	15080	15080	15080	0
255	20240118	154100	372870180	15080	15080	15080	15080	0
256	20240118	154000	372870180	15080	15080	15080	15080	0
257	20240118	153900	372870180	15080	15080	15080	15080	0
258	20240118	153800	372870180	15080	15080	15080	15080	0
259	20240118	153700	372870180	15080	15080	15080	15080	0
260	20240118	153600	372870180	15080	15080	15080	15080	0
261	20240118	153500	372870180	15080	15080	15080	15080	0
262	20240118	153400	372870180	15080	15080	15080	15080	0
263	20240118	153300	372870180	15080	15080	15080	15080	0
264	20240118	153200	372870180	15080	15080	15080	15080	0
265	20240118	153100	372870180	15080	15080	15080	15080	0
266	20240118	153000	372870180	15080	15080	15080	15080	107
267	20240118	152900	371256620	15040	15040	15040	15040	0
268	20240118	152800	371256620	15040	15040	15040	15040	0
269	20240118	152700	371256620	15040	15040	15040	15040	0
270	20240118	152600	371256620	15040	15040	15040	15040	0
271	20240118	152500	371256620	15040	15040	15040	15040	0
272	20240118	152400	371256620	15040	15040	15040	15040	0
273	20240118	152300	371256620	15040	15040	15040	15040	0
274	20240118	152200	371256620	15040	15040	15040	15040	0
275	20240118	152100	371256620	15040	15040	15040	15040	0
276	20240118	152000	371256620	15040	15040	15040	15040	0
277	20240118	151900	371256620	15040	15050	15050	15040	99
278	20240118	151800	369766780	15040	15040	15040	15040	31
279	20240118	151700	369300540	15040	15040	15040	15040	0
280	20240118	151600	369300540	15040	15040	15050	15040	107
281	20240118	151500	367690260	15040	15040	15040	15040	4
282	20240118	151400	367630100	15040	15040	15040	15040	23
283	20240118	151300	367284180	15040	15040	15040	15040	14
284	20240118	151200	367073620	15050	15050	15050	15050	0
285	20240118	151100	367073620	15050	15050	15050	15050	1
286	20240118	151000	367058570	15040	15030	15040	15030	61
287	20240118	150900	366141510	15030	15030	15030	15030	0
288	20240118	150800	366141510	15030	15030	15030	15030	15
289	20240118	150700	365916060	15040	15020	15040	15020	17
290	20240118	150600	365660600	15020	15000	15020	15000	408
291	20240118	150500	359538740	15000	15000	15010	15000	131
292	20240118	150400	357573730	15010	15010	15010	15010	11
293	20240118	150300	357408620	15010	15010	15010	15010	1
294	20240118	150200	357393610	15020	15020	15020	15020	0
295	20240118	150100	357393610	15020	15010	15020	15010	203
296	20240118	150000	354346450	15020	15020	15020	15020	0
297	20240118	145900	354346450	15020	15020	15020	15020	40
298	20240118	145800	353745650	15010	15010	15010	15010	1
299	20240118	145700	353730640	15010	15010	15010	15010	0
300	20240118	145600	353730640	15010	15010	15010	15010	0
301	20240118	145500	353730640	15010	15010	15010	15010	0
302	20240118	145400	353730640	15010	15010	15010	15010	21
303	20240118	145300	353415430	15010	15000	15010	15000	177
304	20240118	145200	350760400	15000	14990	15000	14990	500
305	20240118	145100	343263760	14980	14980	14980	14980	0
306	20240118	145000	343263760	14980	14980	14980	14980	0
307	20240118	144900	343263760	14980	14980	14980	14980	0
308	20240118	144800	343263760	14980	14980	14980	14980	13
309	20240118	144700	343069020	14980	14980	14980	14980	31
310	20240118	144600	342604640	14980	14980	14980	14980	35
311	20240118	144500	342080340	14970	14970	14970	14970	18
312	20240118	144400	341810880	14970	14970	14970	14970	0
313	20240118	144300	341810880	14970	14970	14970	14970	0
314	20240118	144200	341810880	14970	14970	14970	14970	0
315	20240118	144100	341810880	14970	14970	14970	14970	0
316	20240118	144000	341810880	14970	14970	14970	14970	0
317	20240118	143900	341810880	14970	14970	14970	14970	3
318	20240118	143800	341765970	14970	14970	14970	14970	34
319	20240118	143700	341256990	14960	14960	14960	14960	0
320	20240118	143600	341256990	14960	14960	14960	14960	37
321	20240118	143500	340703470	14950	14950	14950	14950	3
322	20240118	143400	340658620	14950	14960	14960	14950	16
323	20240118	143300	340419290	14960	14950	14960	14950	89
324	20240118	143200	339087860	14950	14960	14960	14950	23
325	20240118	143100	338744000	14960	14960	14960	14960	14
326	20240118	143000	338534560	14960	14980	14980	14950	1558
327	20240118	142900	315225730	14980	14990	14990	14980	61
328	20240118	142800	314311850	14990	14990	14990	14990	0
329	20240118	142700	314311850	14990	14990	14990	14970	619
330	20240118	142600	305039510	14990	14990	14990	14990	0
331	20240118	142500	305039510	14990	14990	14990	14990	11
332	20240118	142400	304874620	14980	14990	14990	14980	233
333	20240118	142300	301384220	15000	15000	15000	15000	0
334	20240118	142200	301384220	15000	15000	15000	15000	4
335	20240118	142100	301324220	14980	14980	14980	14980	0
336	20240118	142000	301324220	14980	14980	14980	14980	0
337	20240118	141900	301324220	14980	15000	15000	14980	683
338	20240118	141800	291086700	14990	14990	14990	14990	0
339	20240118	141700	291086700	14990	15030	15030	14990	1221
340	20240118	141600	272778670	15030	15030	15030	15030	0
341	20240118	141500	272778670	15030	15030	15030	15030	0
342	20240118	141400	272778670	15030	15030	15030	15030	7
343	20240118	141300	272673460	15040	15040	15040	15040	2
344	20240118	141200	272643380	15040	15040	15040	15040	0
345	20240118	141100	272643380	15040	15070	15070	15040	441
346	20240118	141000	265998500	15020	15020	15020	15020	0
347	20240118	140900	265998500	15020	15020	15020	15020	0
348	20240118	140800	265998500	15020	15020	15020	15020	0
349	20240118	140700	265998500	15020	15020	15020	15020	102
350	20240118	140600	264466460	15020	15020	15020	15020	0
351	20240118	140500	264466460	15020	15020	15020	15020	10
352	20240118	140400	264316260	15020	15020	15020	15020	7
353	20240118	140300	264211120	14990	14990	14990	14990	0
354	20240118	140200	264211120	14990	14990	14990	14990	0
355	20240118	140100	264211120	14990	14990	14990	14990	0
356	20240118	140000	264211120	14990	14990	14990	14990	0
357	20240118	135900	264211120	14990	14990	14990	14990	0
358	20240118	135800	264211120	14990	14990	14990	14990	0
359	20240118	135700	264211120	14990	14990	14990	14990	0
360	20240118	135600	264211120	14990	14990	14990	14990	0
361	20240118	135500	264211120	14990	14990	14990	14990	28
362	20240118	135400	263791400	14990	14990	14990	14990	160
363	20240118	135300	261393000	14990	14990	15010	14990	225
364	20240118	135200	258016210	14990	15000	15000	14990	60
365	20240118	135100	257116360	15000	15000	15000	15000	16
366	20240118	135000	256876360	15000	15000	15000	15000	101
367	20240118	134900	255361360	14990	14990	14990	14990	20
368	20240118	134800	255061560	14990	14990	14990	14990	171
369	20240118	134700	252498270	15000	15000	15000	15000	427
370	20240118	134600	246093270	15000	15010	15010	15000	661
371	20240118	134500	236172580	15010	15010	15010	15010	0
372	20240118	134400	236172580	15010	15010	15010	15010	0
373	20240118	134300	236172580	15010	15020	15020	15010	69
374	20240118	134200	235136860	15020	15040	15040	15020	110
375	20240118	134100	233484370	15050	15070	15070	15050	1738
376	20240118	134000	207300840	15080	15080	15080	15080	100
377	20240118	133900	205792840	15070	15070	15070	15070	87
378	20240118	133800	204481750	15070	15070	15070	15070	0
379	20240118	133700	204481750	15070	15070	15070	15070	47
380	20240118	133600	203773460	15070	15080	15080	15070	261
381	20240118	133500	199840180	15070	15070	15070	15070	0
382	20240118	133400	199840180	15070	15070	15070	15070	0
383	20240118	133300	199840180	15070	15070	15070	15070	5
384	20240118	133200	199764830	15070	15070	15070	15070	238
385	20240118	133100	196178170	15080	15080	15080	15080	0
386	20240118	133000	196178170	15080	15080	15080	15080	0
387	20240118	132900	196178170	15080	15080	15080	15080	0
388	20240118	132800	196178170	15080	15080	15080	15080	1
389	20240118	132700	196163090	15070	15070	15070	15070	0
390	20240118	132600	196163090	15070	15070	15070	15070	17
391	20240118	132500	195906900	15070	15070	15070	15070	0
392	20240118	132400	195906900	15070	15070	15070	15070	591
393	20240118	132300	187000530	15080	15080	15080	15080	8
394	20240118	132200	186879890	15080	15080	15080	15080	0
395	20240118	132100	186879890	15080	15080	15080	15080	1
396	20240118	132000	186864810	15070	15070	15070	15070	0
397	20240118	131900	186864810	15070	15070	15070	15070	0
398	20240118	131800	186864810	15070	15070	15070	15070	0
399	20240118	131700	186864810	15070	15070	15070	15070	0
400	20240118	131600	186864810	15070	15070	15070	15070	1
401	20240118	131500	186849740	15070	15070	15070	15070	6
402	20240118	131400	186759320	15070	15070	15070	15070	0
403	20240118	131300	186759320	15070	15070	15070	15070	0
404	20240118	131200	186759320	15070	15070	15070	15070	0
405	20240118	131100	186759320	15070	15070	15070	15070	0
406	20240118	131000	186759320	15070	15070	15070	15070	0
407	20240118	130900	186759320	15070	15070	15070	15070	0
408	20240118	130800	186759320	15070	15070	15070	15070	0
409	20240118	130700	186759320	15070	15070	15070	15070	0
410	20240118	130600	186759320	15070	15100	15100	15070	395
411	20240118	130500	180801720	15110	15110	15110	15110	0
412	20240118	130400	180801720	15110	15110	15110	15110	0
413	20240118	130300	180801720	15110	15110	15110	15110	0
414	20240118	130200	180801720	15110	15110	15110	15110	0
415	20240118	130100	180801720	15110	15110	15110	15110	0
416	20240118	130000	180801720	15110	15110	15110	15110	0
417	20240118	125900	180801720	15110	15110	15110	15110	0
418	20240118	125800	180801720	15110	15110	15110	15110	0
419	20240118	125700	180801720	15110	15110	15110	15110	0
420	20240118	125600	180801720	15110	15110	15110	15110	3
421	20240118	125500	180756390	15090	15090	15090	15090	0
422	20240118	125400	180756390	15090	15090	15090	15090	0
423	20240118	125300	180756390	15090	15090	15090	15090	0
424	20240118	125200	180756390	15090	15090	15090	15090	0
425	20240118	125100	180756390	15090	15110	15110	15090	22
426	20240118	125000	180424090	15110	15110	15110	15110	0
427	20240118	124900	180424090	15110	15110	15110	15110	0
428	20240118	124800	180424090	15110	15110	15110	15110	1
429	20240118	124700	180408980	15110	15110	15110	15110	0
430	20240118	124600	180408980	15110	15110	15110	15110	13
431	20240118	124500	180212550	15110	15110	15110	15110	1
432	20240118	124400	180197440	15110	15110	15110	15110	2
433	20240118	124300	180167220	15090	15090	15090	15090	0
434	20240118	124200	180167220	15090	15090	15090	15090	0
435	20240118	124100	180167220	15090	15070	15090	15070	361
436	20240118	124000	174726780	15070	15070	15070	15070	124
437	20240118	123900	172858100	15050	15050	15050	15050	0
438	20240118	123800	172858100	15050	15050	15050	15050	0
439	20240118	123700	172858100	15050	15050	15050	15050	0
440	20240118	123600	172858100	15050	15050	15050	15050	0
441	20240118	123500	172858100	15050	15050	15050	15050	0
442	20240118	123400	172858100	15050	15050	15050	15050	0
443	20240118	123300	172858100	15050	15050	15050	15050	0
444	20240118	123200	172858100	15050	15050	15050	15050	0
445	20240118	123100	172858100	15050	15050	15050	15050	0
446	20240118	123000	172858100	15050	15050	15050	15050	0
447	20240118	122900	172858100	15050	15050	15050	15050	27
448	20240118	122800	172451750	15050	15050	15050	15050	0
449	20240118	122700	172451750	15050	15050	15050	15050	2
450	20240118	122600	172421650	15050	15050	15050	15050	0
451	20240118	122500	172421650	15050	15050	15050	15050	1
452	20240118	122400	172406600	15050	15040	15050	15040	21
453	20240118	122300	172090740	15040	15040	15040	15040	2
454	20240118	122200	172060660	15030	15030	15030	15030	0
455	20240118	122100	172060660	15030	15040	15040	15030	8
456	20240118	122000	171940360	15030	15030	15030	15030	2
457	20240118	121900	171910300	15020	15020	15020	15020	0
458	20240118	121800	171910300	15020	15020	15020	15020	0
459	20240118	121700	171910300	15020	15020	15020	15020	0
460	20240118	121600	171910300	15020	15020	15020	15020	0
461	20240118	121500	171910300	15020	15020	15020	15020	0
462	20240118	121400	171910300	15020	15020	15020	15020	0
463	20240118	121300	171910300	15020	15020	15020	15020	17
464	20240118	121200	171654960	15020	15020	15020	15020	0
465	20240118	121100	171654960	15020	15020	15020	15020	0
466	20240118	121000	171654960	15020	15040	15040	15020	10
467	20240118	120900	171504660	15010	15010	15010	15010	0
468	20240118	120800	171504660	15010	15010	15010	15010	0
469	20240118	120700	171504660	15010	15010	15010	15010	0
470	20240118	120600	171504660	15010	15010	15010	15010	0
471	20240118	120500	171504660	15010	15010	15010	15010	0
472	20240118	120400	171504660	15010	15010	15010	15010	0
473	20240118	120300	171504660	15010	15010	15010	15010	0
474	20240118	120200	171504660	15010	15010	15010	15010	0
475	20240118	120100	171504660	15010	15010	15010	15010	0
476	20240118	120000	171504660	15010	15020	15020	15010	14
477	20240118	115900	171294470	15010	15010	15010	15010	0
478	20240118	115800	171294470	15010	15010	15010	15010	5
479	20240118	115700	171219420	15010	15010	15010	15010	0
480	20240118	115600	171219420	15010	15040	15040	15010	635
481	20240118	115500	161677260	15040	15040	15040	15040	1
482	20240118	115400	161662220	15070	15070	15070	15070	4
483	20240118	115300	161601940	15030	15030	15030	15030	0
484	20240118	115200	161601940	15030	15030	15030	15030	0
485	20240118	115100	161601940	15030	15050	15050	15030	353
486	20240118	115000	156291840	15050	15050	15050	15050	0
487	20240118	114900	156291840	15050	15050	15050	15050	0
488	20240118	114800	156291840	15050	15050	15050	15050	0
489	20240118	114700	156291840	15050	15060	15060	15050	47
490	20240118	114600	155584290	15060	15060	15060	15060	0
491	20240118	114500	155584290	15060	15060	15060	15060	0
492	20240118	114400	155584290	15060	15060	15060	15060	15
493	20240118	114300	155358390	15050	15060	15060	15050	53
494	20240118	114200	154560350	15060	15060	15060	15060	0
495	20240118	114100	154560350	15060	15060	15060	15060	0
496	20240118	114000	154560350	15060	15060	15060	15060	6
497	20240118	113900	154469990	15050	15050	15050	15050	0
498	20240118	113800	154469990	15050	15050	15050	15050	0
499	20240118	113700	154469990	15050	15060	15060	15050	61
500	20240118	113600	153551420	15060	15060	15060	15060	0
501	20240118	113500	153551420	15060	15060	15060	15060	1
502	20240118	113400	153536360	15050	15050	15050	15050	0
503	20240118	113300	153536360	15050	15050	15050	15050	0
504	20240118	113200	153536360	15050	15050	15050	15050	21
505	20240118	113100	153220310	15050	15050	15050	15050	10
506	20240118	113000	153069810	15050	15050	15050	15050	8
507	20240118	112900	152949410	15040	15040	15040	15040	0
508	20240118	112800	152949410	15040	15040	15040	15040	2
509	20240118	112700	152919330	15030	15030	15030	15030	36
510	20240118	112600	152378250	15030	15040	15040	15030	357
511	20240118	112500	147009440	15040	15040	15040	15040	9
512	20240118	112400	146874080	15050	15050	15050	15050	0
513	20240118	112300	146874080	15050	15050	15050	15050	0
514	20240118	112200	146874080	15050	15050	15050	15050	0
515	20240118	112100	146874080	15050	15050	15060	15050	11
516	20240118	112000	146708520	15050	15070	15070	15050	33
517	20240118	111900	146211590	15070	15070	15070	15070	11
518	20240118	111800	146045820	15070	15070	15070	15070	2
519	20240118	111700	146015680	15040	15040	15040	15040	0
520	20240118	111600	146015680	15040	15050	15050	15040	470
521	20240118	111500	138946800	15060	15060	15060	15060	0
522	20240118	111400	138946800	15060	15060	15060	15060	0
523	20240118	111300	138946800	15060	15060	15060	15060	318
524	20240118	111200	134157720	15040	15040	15040	15040	59
525	20240118	111100	133270360	15040	15070	15070	15040	89
526	20240118	111000	131930290	15080	15110	15110	15080	524
527	20240118	110900	124020510	15110	15110	15110	15110	0
528	20240118	110800	124020510	15110	15110	15110	15110	0
529	20240118	110700	124020510	15110	15110	15110	15110	0
530	20240118	110600	124020510	15110	15110	15110	15110	0
531	20240118	110500	124020510	15110	15110	15110	15110	0
532	20240118	110400	124020510	15110	15110	15110	15110	1
533	20240118	110300	124005400	15110	15120	15120	15110	284
534	20240118	110200	119712250	15120	15120	15120	15120	0
535	20240118	110100	119712250	15120	15120	15120	15120	23
536	20240118	110000	119364490	15130	15130	15130	15130	1
537	20240118	105900	119349360	15130	15120	15130	15120	268
538	20240118	105800	115297190	15120	15120	15120	15120	0
539	20240118	105700	115297190	15120	15120	15120	15120	3
540	20240118	105600	115251830	15120	15120	15120	15120	12
541	20240118	105500	115070390	15130	15130	15130	15130	2
542	20240118	105400	115040130	15130	15130	15130	15130	0
543	20240118	105300	115040130	15130	15130	15130	15120	24
544	20240118	105200	114677040	15120	15130	15130	15120	379
545	20240118	105100	108943340	15130	15130	15130	15130	4
546	20240118	105000	108882820	15130	15140	15140	15130	45
547	20240118	104900	108201590	15140	15150	15150	15140	454
548	20240118	104800	101327670	15150	15150	15150	15150	177
549	20240118	104700	98646120	15150	15160	15160	15150	72
550	20240118	104600	97554680	15170	15160	15170	15160	119
551	20240118	104500	95750610	15160	15170	15170	15160	413
552	20240118	104400	89486020	15170	15170	15170	15170	0
553	20240118	104300	89486020	15170	15170	15170	15170	0
554	20240118	104200	89486020	15170	15170	15170	15170	0
555	20240118	104100	89486020	15170	15170	15170	15170	20
556	20240118	104000	89182620	15170	15170	15170	15170	0
557	20240118	103900	89182620	15170	15170	15170	15170	0
558	20240118	103800	89182620	15170	15170	15170	15170	0
559	20240118	103700	89182620	15170	15170	15170	15170	0
560	20240118	103600	89182620	15170	15170	15170	15170	7
561	20240118	103500	89076430	15170	15170	15170	15170	0
562	20240118	103400	89076430	15170	15170	15170	15170	0
563	20240118	103300	89076430	15170	15170	15170	15170	0
564	20240118	103200	89076430	15170	15170	15170	15170	0
565	20240118	103100	89076430	15170	15170	15170	15170	0
566	20240118	103000	89076430	15170	15210	15210	15170	1178
567	20240118	102900	71182320	15200	15200	15200	15200	0
568	20240118	102800	71182320	15200	15200	15200	15200	0
569	20240118	102700	71182320	15200	15200	15200	15190	61
570	20240118	102600	70255210	15200	15200	15200	15200	6
571	20240118	102500	70164010	15200	15230	15230	15200	178
572	20240118	102400	67453820	15230	15230	15230	15230	2
573	20240118	102300	67423360	15220	15220	15220	15220	32
574	20240118	102200	66936320	15230	15230	15230	15230	0
575	20240118	102100	66936320	15230	15230	15230	15230	0
576	20240118	102000	66936320	15230	15230	15230	15230	0
577	20240118	101900	66936320	15230	15230	15230	15230	0
578	20240118	101800	66936320	15230	15230	15230	15230	1
579	20240118	101700	66921090	15230	15230	15230	15230	51
580	20240118	101600	66144360	15230	15220	15230	15220	20
581	20240118	101500	65839820	15230	15230	15230	15230	0
582	20240118	101400	65839820	15230	15230	15230	15230	1
583	20240118	101300	65824590	15230	15230	15230	15230	5
584	20240118	101200	65748440	15240	15240	15240	15240	6
585	20240118	101100	65657000	15240	15210	15240	15210	51
586	20240118	101000	64880820	15210	15210	15210	15210	1
587	20240118	100900	64865610	15180	15180	15180	15180	0
588	20240118	100800	64865610	15180	15190	15200	15180	138
589	20240118	100700	62768630	15170	15170	15170	15170	0
590	20240118	100600	62768630	15170	15170	15170	15170	0
591	20240118	100500	62768630	15170	15170	15170	15170	0
592	20240118	100400	62768630	15170	15180	15180	15170	116
593	20240118	100300	61007920	15180	15180	15180	15180	0
594	20240118	100200	61007920	15180	15190	15190	15180	25
595	20240118	100100	60628210	15180	15190	15190	15180	27
596	20240118	100000	60218120	15180	15180	15180	15180	0
597	20240118	095900	60218120	15180	15180	15180	15180	6
598	20240118	095800	60127040	15170	15170	15170	15170	0
599	20240118	095700	60127040	15170	15170	15170	15170	0
600	20240118	095600	60127040	15170	15170	15170	15170	3
601	20240118	095500	60081530	15170	15170	15170	15170	0
602	20240118	095400	60081530	15170	15170	15170	15170	17
603	20240118	095300	59823640	15160	15160	15160	15160	0
604	20240118	095200	59823640	15160	15190	15190	15160	23
605	20240118	095100	59474730	15160	15160	15160	15160	0
606	20240118	095000	59474730	15160	15160	15160	15160	0
607	20240118	094900	59474730	15160	15160	15160	15160	0
608	20240118	094800	59474730	15160	15160	15160	15160	0
609	20240118	094700	59474730	15160	15160	15160	15160	2
610	20240118	094600	59444410	15130	15180	15180	15130	201
611	20240118	094500	56399190	15160	15160	15160	15160	0
612	20240118	094400	56399190	15160	15160	15160	15160	0
613	20240118	094300	56399190	15160	15160	15160	15160	59
614	20240118	094200	55504750	15160	15160	15160	15160	87
615	20240118	094100	54185830	15160	15160	15160	15150	118
616	20240118	094000	52397070	15160	15200	15200	15160	38
617	20240118	093900	51819870	15160	15160	15160	15160	38
618	20240118	093800	51243790	15160	15170	15190	15150	67
619	20240118	093700	50226600	15180	15180	15180	15180	6
620	20240118	093600	50135520	15160	15180	15180	15160	25
621	20240118	093500	49756100	15180	15180	15180	15180	0
622	20240118	093400	49756100	15180	15180	15180	15180	0
623	20240118	093300	49756100	15180	15180	15180	15180	1
624	20240118	093200	49740920	15160	15160	15170	15160	14
625	20240118	093100	49528650	15160	15160	15160	15160	67
626	20240118	093000	48512930	15150	15150	15150	15150	4
627	20240118	092900	48452330	15150	15120	15150	15120	49
628	20240118	092800	47711000	15120	15130	15130	15120	92
629	20240118	092700	46319620	15130	15130	15130	15130	13
630	20240118	092600	46122930	15130	15150	15150	15120	230
631	20240118	092500	42644490	15150	15130	15150	15130	218
632	20240118	092400	39344270	15120	15120	15120	15120	12
633	20240118	092300	39162830	15110	15100	15110	15100	127
634	20240118	092200	37244930	15110	15100	15110	15100	189
635	20240118	092100	34390190	15080	15090	15090	15080	12
636	20240118	092000	34209130	15080	15070	15080	15070	16
637	20240118	091900	33967860	15070	15060	15140	15040	837
638	20240118	091800	21345570	15070	15070	15070	15070	12
639	20240118	091700	21164730	15070	15070	15070	15070	198
640	20240118	091600	18180870	15070	15050	15070	15050	41
641	20240118	091500	17563780	15050	15060	15060	15050	231
642	20240118	091400	14085000	15060	15060	15060	15060	3
643	20240118	091300	14039820	15110	15110	15110	15110	50
644	20240118	091200	13284320	15110	15110	15110	15110	0
645	20240118	091100	13284320	15110	15110	15110	15110	61
646	20240118	091000	12362610	15040	15040	15040	15040	0
647	20240118	090900	12362610	15040	15110	15110	15040	235
648	20240118	090800	8826110	15120	15050	15120	15050	134
649	20240118	090700	6800100	15030	15150	15160	15030	154
650	20240118	090600	4474090	15150	15150	15150	15150	7
651	20240118	090500	4368040	15170	15120	15170	15120	28
652	20240118	090400	3943990	15120	15120	15120	15120	235
653	20240118	090300	390790	15040	15040	15040	15040	1
654	20240118	090200	375750	15030	15030	15030	15030	0
655	20240118	090100	375750	15030	15030	15030	15030	0
656	20240118	090000	375750	15030	15030	15030	15030	25