KissMeData/081000/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195400	261642250	15080	15080	15080	15080	329
3	20240119	195300	261642250	15080	15080	15080	15080	0
4	20240119	195200	261642250	15080	15080	15080	15080	0
5	20240119	195100	261642250	15080	15080	15080	15080	0
6	20240119	195000	261642250	15080	15080	15080	15080	0
7	20240119	194900	261642250	15080	15080	15080	15080	0
8	20240119	194800	261642250	15080	15080	15080	15080	0
9	20240119	194700	261642250	15080	15080	15080	15080	0
10	20240119	194600	261642250	15080	15080	15080	15080	0
11	20240119	194500	261642250	15080	15080	15080	15080	0
12	20240119	194400	261642250	15080	15080	15080	15080	0
13	20240119	194300	261642250	15080	15080	15080	15080	0
14	20240119	194200	261642250	15080	15080	15080	15080	0
15	20240119	194100	261642250	15080	15080	15080	15080	0
16	20240119	194000	261642250	15080	15080	15080	15080	0
17	20240119	193900	261642250	15080	15080	15080	15080	0
18	20240119	193800	261642250	15080	15080	15080	15080	0
19	20240119	193700	261642250	15080	15080	15080	15080	0
20	20240119	193600	261642250	15080	15080	15080	15080	0
21	20240119	193500	261642250	15080	15080	15080	15080	0
22	20240119	193400	261642250	15080	15080	15080	15080	0
23	20240119	193300	261642250	15080	15080	15080	15080	0
24	20240119	193200	261642250	15080	15080	15080	15080	0
25	20240119	193100	261642250	15080	15080	15080	15080	0
26	20240119	193000	261642250	15080	15080	15080	15080	0
27	20240119	192900	261642250	15080	15080	15080	15080	0
28	20240119	192800	261642250	15080	15080	15080	15080	0
29	20240119	192700	261642250	15080	15080	15080	15080	0
30	20240119	192600	261642250	15080	15080	15080	15080	0
31	20240119	192500	261642250	15080	15080	15080	15080	0
32	20240119	192400	261642250	15080	15080	15080	15080	329
33	20240119	192300	261642250	15080	15080	15080	15080	0
34	20240119	192200	261642250	15080	15080	15080	15080	0
35	20240119	192100	261642250	15080	15080	15080	15080	0
36	20240119	192000	261642250	15080	15080	15080	15080	0
37	20240119	191900	261642250	15080	15080	15080	15080	0
38	20240119	191800	261642250	15080	15080	15080	15080	0
39	20240119	191700	261642250	15080	15080	15080	15080	0
40	20240119	191600	261642250	15080	15080	15080	15080	0
41	20240119	191500	261642250	15080	15080	15080	15080	0
42	20240119	191400	261642250	15080	15080	15080	15080	0
43	20240119	191300	261642250	15080	15080	15080	15080	0
44	20240119	191200	261642250	15080	15080	15080	15080	0
45	20240119	191100	261642250	15080	15080	15080	15080	0
46	20240119	191000	261642250	15080	15080	15080	15080	0
47	20240119	190900	261642250	15080	15080	15080	15080	0
48	20240119	190800	261642250	15080	15080	15080	15080	0
49	20240119	190700	261642250	15080	15080	15080	15080	0
50	20240119	190600	261642250	15080	15080	15080	15080	0
51	20240119	190500	261642250	15080	15080	15080	15080	0
52	20240119	190400	261642250	15080	15080	15080	15080	0
53	20240119	190300	261642250	15080	15080	15080	15080	0
54	20240119	190200	261642250	15080	15080	15080	15080	0
55	20240119	190100	261642250	15080	15080	15080	15080	0
56	20240119	190000	261642250	15080	15080	15080	15080	0
57	20240119	185900	261642250	15080	15080	15080	15080	0
58	20240119	185800	261642250	15080	15080	15080	15080	0
59	20240119	185700	261642250	15080	15080	15080	15080	0
60	20240119	185600	261642250	15080	15080	15080	15080	0
61	20240119	185500	261642250	15080	15080	15080	15080	0
62	20240119	185400	261642250	15080	15080	15080	15080	329
63	20240119	185300	261642250	15080	15080	15080	15080	0
64	20240119	185200	261642250	15080	15080	15080	15080	0
65	20240119	185100	261642250	15080	15080	15080	15080	0
66	20240119	185000	261642250	15080	15080	15080	15080	0
67	20240119	184900	261642250	15080	15080	15080	15080	0
68	20240119	184800	261642250	15080	15080	15080	15080	0
69	20240119	184700	261642250	15080	15080	15080	15080	0
70	20240119	184600	261642250	15080	15080	15080	15080	0
71	20240119	184500	261642250	15080	15080	15080	15080	0
72	20240119	184400	261642250	15080	15080	15080	15080	0
73	20240119	184300	261642250	15080	15080	15080	15080	0
74	20240119	184200	261642250	15080	15080	15080	15080	0
75	20240119	184100	261642250	15080	15080	15080	15080	0
76	20240119	184000	261642250	15080	15080	15080	15080	0
77	20240119	183900	261642250	15080	15080	15080	15080	0
78	20240119	183800	261642250	15080	15080	15080	15080	0
79	20240119	183700	261642250	15080	15080	15080	15080	0
80	20240119	183600	261642250	15080	15080	15080	15080	0
81	20240119	183500	261642250	15080	15080	15080	15080	0
82	20240119	183400	261642250	15080	15080	15080	15080	0
83	20240119	183300	261642250	15080	15080	15080	15080	0
84	20240119	183200	261642250	15080	15080	15080	15080	0
85	20240119	183100	261642250	15080	15080	15080	15080	0
86	20240119	183000	261642250	15080	15080	15080	15080	0
87	20240119	182900	261642250	15080	15080	15080	15080	0
88	20240119	182800	261642250	15080	15080	15080	15080	0
89	20240119	182700	261642250	15080	15080	15080	15080	0
90	20240119	182600	261642250	15080	15080	15080	15080	0
91	20240119	182500	261642250	15080	15080	15080	15080	0
92	20240119	182400	261642250	15080	15080	15080	15080	329
93	20240119	182300	261642250	15080	15080	15080	15080	0
94	20240119	182200	261642250	15080	15080	15080	15080	0
95	20240119	182100	261642250	15080	15080	15080	15080	0
96	20240119	182000	261642250	15080	15080	15080	15080	0
97	20240119	181900	261642250	15080	15080	15080	15080	0
98	20240119	181800	261642250	15080	15080	15080	15080	0
99	20240119	181700	261642250	15080	15080	15080	15080	0
100	20240119	181600	261642250	15080	15080	15080	15080	0
101	20240119	181500	261642250	15080	15080	15080	15080	0
102	20240119	181400	261642250	15080	15080	15080	15080	0
103	20240119	181300	261642250	15080	15080	15080	15080	0
104	20240119	181200	261642250	15080	15080	15080	15080	0
105	20240119	181100	261642250	15080	15080	15080	15080	0
106	20240119	181000	261642250	15080	15080	15080	15080	0
107	20240119	180900	261642250	15080	15080	15080	15080	0
108	20240119	180800	261642250	15080	15080	15080	15080	0
109	20240119	180700	261642250	15080	15080	15080	15080	0
110	20240119	180600	261642250	15080	15080	15080	15080	0
111	20240119	180500	261642250	15080	15080	15080	15080	0
112	20240119	180400	261642250	15080	15080	15080	15080	0
113	20240119	180300	261642250	15080	15080	15080	15080	0
114	20240119	180200	261642250	15080	15080	15080	15080	0
115	20240119	180100	261642250	15080	15080	15080	15080	0
116	20240119	180000	261642250	15080	15080	15080	15080	0
117	20240119	175900	261642250	15080	15080	15080	15080	0
118	20240119	175800	261642250	15080	15080	15080	15080	0
119	20240119	175700	261642250	15080	15080	15080	15080	0
120	20240119	175600	261642250	15080	15080	15080	15080	0
121	20240119	175500	261642250	15080	15080	15080	15080	0
122	20240119	175400	261642250	15080	15080	15080	15080	329
123	20240119	175300	261642250	15080	15080	15080	15080	0
124	20240119	175200	261642250	15080	15080	15080	15080	0
125	20240119	175100	261642250	15080	15080	15080	15080	0
126	20240119	175000	261642250	15080	15080	15080	15080	0
127	20240119	174900	261642250	15080	15080	15080	15080	0
128	20240119	174800	261642250	15080	15080	15080	15080	0
129	20240119	174700	261642250	15080	15080	15080	15080	0
130	20240119	174600	261642250	15080	15080	15080	15080	0
131	20240119	174500	261642250	15080	15080	15080	15080	0
132	20240119	174400	261642250	15080	15080	15080	15080	0
133	20240119	174300	261642250	15080	15080	15080	15080	0
134	20240119	174200	261642250	15080	15080	15080	15080	0
135	20240119	174100	261642250	15080	15080	15080	15080	0
136	20240119	174000	261642250	15080	15080	15080	15080	0
137	20240119	173900	261642250	15080	15080	15080	15080	0
138	20240119	173800	261642250	15080	15080	15080	15080	0
139	20240119	173700	261642250	15080	15080	15080	15080	0
140	20240119	173600	261642250	15080	15080	15080	15080	0
141	20240119	173500	261642250	15080	15080	15080	15080	0
142	20240119	173400	261642250	15080	15080	15080	15080	0
143	20240119	173300	261642250	15080	15080	15080	15080	0
144	20240119	173200	261642250	15080	15080	15080	15080	0
145	20240119	173100	261642250	15080	15080	15080	15080	0
146	20240119	173000	261642250	15080	15080	15080	15080	0
147	20240119	172900	261642250	15080	15080	15080	15080	0
148	20240119	172800	261642250	15080	15080	15080	15080	0
149	20240119	172700	261642250	15080	15080	15080	15080	0
150	20240119	172600	261642250	15080	15080	15080	15080	0
151	20240119	172500	261642250	15080	15080	15080	15080	0
152	20240119	172400	261642250	15080	15080	15080	15080	329
153	20240119	172300	261642250	15080	15080	15080	15080	0
154	20240119	172200	261642250	15080	15080	15080	15080	0
155	20240119	172100	261642250	15080	15080	15080	15080	0
156	20240119	172000	261642250	15080	15080	15080	15080	0
157	20240119	171900	261642250	15080	15080	15080	15080	0
158	20240119	171800	261642250	15080	15080	15080	15080	0
159	20240119	171700	261642250	15080	15080	15080	15080	0
160	20240119	171600	261642250	15080	15080	15080	15080	0
161	20240119	171500	261642250	15080	15080	15080	15080	0
162	20240119	171400	261642250	15080	15080	15080	15080	0
163	20240119	171300	261642250	15080	15080	15080	15080	0
164	20240119	171200	261642250	15080	15080	15080	15080	0
165	20240119	171100	261642250	15080	15080	15080	15080	0
166	20240119	171000	261642250	15080	15080	15080	15080	0
167	20240119	170900	261642250	15080	15080	15080	15080	0
168	20240119	170800	261642250	15080	15080	15080	15080	0
169	20240119	170700	261642250	15080	15080	15080	15080	0
170	20240119	170600	261642250	15080	15080	15080	15080	0
171	20240119	170500	261642250	15080	15080	15080	15080	0
172	20240119	170400	261642250	15080	15080	15080	15080	0
173	20240119	170300	261642250	15080	15080	15080	15080	0
174	20240119	170200	261642250	15080	15080	15080	15080	0
175	20240119	170100	261642250	15080	15080	15080	15080	0
176	20240119	170000	261642250	15080	15080	15080	15080	0
177	20240119	165900	261642250	15080	15080	15080	15080	0
178	20240119	165800	261642250	15080	15080	15080	15080	0
179	20240119	165700	261642250	15080	15080	15080	15080	0
180	20240119	165600	261642250	15080	15080	15080	15080	0
181	20240119	165500	261642250	15080	15080	15080	15080	0
182	20240119	165400	261642250	15080	15080	15080	15080	329
183	20240119	165300	261642250	15080	15080	15080	15080	0
184	20240119	165200	261642250	15080	15080	15080	15080	0
185	20240119	165100	261642250	15080	15080	15080	15080	0
186	20240119	165000	261642250	15080	15080	15080	15080	0
187	20240119	164900	261642250	15080	15080	15080	15080	0
188	20240119	164800	261642250	15080	15080	15080	15080	0
189	20240119	164700	261642250	15080	15080	15080	15080	0
190	20240119	164600	261642250	15080	15080	15080	15080	0
191	20240119	164500	261642250	15080	15080	15080	15080	0
192	20240119	164400	261642250	15080	15080	15080	15080	0
193	20240119	164300	261642250	15080	15080	15080	15080	0
194	20240119	164200	261642250	15080	15080	15080	15080	0
195	20240119	164100	261642250	15080	15080	15080	15080	0
196	20240119	164000	261642250	15080	15080	15080	15080	0
197	20240119	163900	261642250	15080	15080	15080	15080	0
198	20240119	163800	261642250	15080	15080	15080	15080	0
199	20240119	163700	261642250	15080	15080	15080	15080	0
200	20240119	163600	261642250	15080	15080	15080	15080	0
201	20240119	163500	261642250	15080	15080	15080	15080	0
202	20240119	163400	261642250	15080	15080	15080	15080	0
203	20240119	163300	261642250	15080	15080	15080	15080	0
204	20240119	163200	261642250	15080	15080	15080	15080	0
205	20240119	163100	261642250	15080	15080	15080	15080	0
206	20240119	163000	261642250	15080	15080	15080	15080	0
207	20240119	162900	261642250	15080	15080	15080	15080	0
208	20240119	162800	261642250	15080	15080	15080	15080	0
209	20240119	162700	261642250	15080	15080	15080	15080	0
210	20240119	162600	261642250	15080	15080	15080	15080	0
211	20240119	162500	261642250	15080	15080	15080	15080	0
212	20240119	162400	261642250	15080	15080	15080	15080	329
213	20240119	162300	261642250	15080	15080	15080	15080	0
214	20240119	162200	261642250	15080	15080	15080	15080	0
215	20240119	162100	261642250	15080	15080	15080	15080	0
216	20240119	162000	261642250	15080	15080	15080	15080	0
217	20240119	161900	261642250	15080	15080	15080	15080	0
218	20240119	161800	261642250	15080	15080	15080	15080	0
219	20240119	161700	261642250	15080	15080	15080	15080	0
220	20240119	161600	261642250	15080	15080	15080	15080	0
221	20240119	161500	261642250	15080	15080	15080	15080	0
222	20240119	161400	261642250	15080	15080	15080	15080	0
223	20240119	161300	261642250	15080	15080	15080	15080	0
224	20240119	161200	261642250	15080	15080	15080	15080	0
225	20240119	161100	261642250	15080	15080	15080	15080	0
226	20240119	161000	261642250	15080	15080	15080	15080	0
227	20240119	160900	261642250	15080	15080	15080	15080	0
228	20240119	160800	261642250	15080	15080	15080	15080	0
229	20240119	160700	261642250	15080	15080	15080	15080	0
230	20240119	160600	261642250	15080	15080	15080	15080	0
231	20240119	160500	261642250	15080	15080	15080	15080	0
232	20240119	160400	261642250	15080	15080	15080	15080	0
233	20240119	160300	261642250	15080	15080	15080	15080	0
234	20240119	160200	261642250	15080	15080	15080	15080	0
235	20240119	160100	261642250	15080	15080	15080	15080	0
236	20240119	160000	261642250	15080	15080	15080	15080	0
237	20240119	155900	261642250	15080	15080	15080	15080	0
238	20240119	155800	261642250	15080	15080	15080	15080	0
239	20240119	155700	261642250	15080	15080	15080	15080	0
240	20240119	155600	261642250	15080	15080	15080	15080	0
241	20240119	155500	261642250	15080	15080	15080	15080	0
242	20240119	155400	261642250	15080	15080	15080	15080	329
243	20240119	155300	261642250	15080	15080	15080	15080	0
244	20240119	155200	261642250	15080	15080	15080	15080	0
245	20240119	155100	261642250	15080	15080	15080	15080	0
246	20240119	155000	261642250	15080	15080	15080	15080	0
247	20240119	154900	261642250	15080	15080	15080	15080	0
248	20240119	154800	261642250	15080	15080	15080	15080	0
249	20240119	154700	261642250	15080	15080	15080	15080	0
250	20240119	154600	261642250	15080	15080	15080	15080	0
251	20240119	154500	261642250	15080	15080	15080	15080	0
252	20240119	154400	261642250	15080	15080	15080	15080	0
253	20240119	154300	261642250	15080	15080	15080	15080	0
254	20240119	154200	261642250	15080	15080	15080	15080	0
255	20240119	154100	261642250	15080	15080	15080	15080	0
256	20240119	154000	261642250	15080	15080	15080	15080	0
257	20240119	153900	261642250	15080	15080	15080	15080	0
258	20240119	153800	261642250	15080	15080	15080	15080	0
259	20240119	153700	261642250	15080	15080	15080	15080	0
260	20240119	153600	261642250	15080	15080	15080	15080	0
261	20240119	153500	261642250	15080	15080	15080	15080	0
262	20240119	153400	261642250	15080	15080	15080	15080	0
263	20240119	153300	261642250	15080	15080	15080	15080	0
264	20240119	153200	261642250	15080	15080	15080	15080	0
265	20240119	153100	261642250	15080	15080	15080	15080	0
266	20240119	153000	261642250	15080	15080	15080	15080	329
267	20240119	152900	256680930	15050	15050	15050	15050	0
268	20240119	152800	256680930	15050	15050	15050	15050	0
269	20240119	152700	256680930	15050	15050	15050	15050	0
270	20240119	152600	256680930	15050	15050	15050	15050	0
271	20240119	152500	256680930	15050	15050	15050	15050	0
272	20240119	152400	256680930	15050	15050	15050	15050	0
273	20240119	152300	256680930	15050	15050	15050	15050	0
274	20240119	152200	256680930	15050	15050	15050	15050	0
275	20240119	152100	256680930	15050	15050	15050	15050	0
276	20240119	152000	256680930	15050	15050	15050	15050	0
277	20240119	151900	256680930	15050	15050	15060	15050	160
278	20240119	151800	254271540	15060	15060	15060	15060	62
279	20240119	151700	253337820	15060	15060	15060	15060	0
280	20240119	151600	253337820	15060	15060	15060	15060	3
281	20240119	151500	253292640	15050	15050	15050	15050	13
282	20240119	151400	253096990	15040	15040	15040	15040	0
283	20240119	151300	253096990	15040	15040	15040	15040	2
284	20240119	151200	253066910	15040	15040	15040	15040	2
285	20240119	151100	253036830	15030	15030	15030	15030	0
286	20240119	151000	253036830	15030	15030	15030	15030	0
287	20240119	150900	253036830	15030	15030	15030	15030	0
288	20240119	150800	253036830	15030	15030	15030	15030	0
289	20240119	150700	253036830	15030	15030	15030	15030	0
290	20240119	150600	253036830	15030	15030	15030	15030	19
291	20240119	150500	252751260	15030	15030	15030	15030	0
292	20240119	150400	252751260	15030	15030	15030	15030	0
293	20240119	150300	252751260	15030	15030	15030	15030	0
294	20240119	150200	252751260	15030	15030	15030	15030	50
295	20240119	150100	251999760	15010	15010	15010	15010	0
296	20240119	150000	251999760	15010	15020	15020	15010	500
297	20240119	145900	244492980	15020	15040	15040	15020	256
298	20240119	145800	240645750	15050	15050	15050	15050	77
299	20240119	145700	239486900	15060	15060	15060	15060	23
300	20240119	145600	239140520	15060	15060	15060	15060	0
301	20240119	145500	239140520	15060	15060	15060	15060	0
302	20240119	145400	239140520	15060	15060	15060	15060	0
303	20240119	145300	239140520	15060	15060	15060	15060	3
304	20240119	145200	239095340	15050	15050	15050	15050	6
305	20240119	145100	239005040	15050	15050	15050	15050	0
306	20240119	145000	239005040	15050	15050	15050	15050	0
307	20240119	144900	239005040	15050	15050	15050	15050	0
308	20240119	144800	239005040	15050	15050	15050	15050	1
309	20240119	144700	238989990	15100	15100	15100	15100	0
310	20240119	144600	238989990	15100	15100	15100	15100	9
311	20240119	144500	238854090	15100	15100	15100	15100	0
312	20240119	144400	238854090	15100	15100	15100	15100	1
313	20240119	144300	238838990	15100	15100	15100	15100	0
314	20240119	144200	238838990	15100	15100	15100	15100	2
315	20240119	144100	238808790	15100	15100	15100	15100	5
316	20240119	144000	238733290	15100	15100	15100	15100	3
317	20240119	143900	238687990	15100	15100	15100	15100	20
318	20240119	143800	238385990	15100	15050	15100	15050	80
319	20240119	143700	237178040	15040	15040	15040	15040	0
320	20240119	143600	237178040	15040	15050	15050	15040	100
321	20240119	143500	235674030	15030	15030	15030	15030	0
322	20240119	143400	235674030	15030	15030	15030	15030	0
323	20240119	143300	235674030	15030	15030	15030	15030	0
324	20240119	143200	235674030	15030	15030	15030	15030	0
325	20240119	143100	235674030	15030	15030	15030	15030	0
326	20240119	143000	235674030	15030	15030	15030	15030	0
327	20240119	142900	235674030	15030	15030	15030	15030	1
328	20240119	142800	235659000	15030	15030	15030	15030	0
329	20240119	142700	235659000	15030	15030	15030	15030	0
330	20240119	142600	235659000	15030	15050	15050	15030	245
331	20240119	142500	231975880	15050	15080	15080	15050	272
332	20240119	142400	227880340	15080	15080	15080	15080	0
333	20240119	142300	227880340	15080	15080	15080	15080	0
334	20240119	142200	227880340	15080	15080	15080	15080	0
335	20240119	142100	227880340	15080	15080	15080	15080	0
336	20240119	142000	227880340	15080	15090	15090	15080	100
337	20240119	141900	226372320	15140	15140	15140	15140	0
338	20240119	141800	226372320	15140	15140	15140	15140	1
339	20240119	141700	226357180	15150	15150	15150	15150	0
340	20240119	141600	226357180	15150	15150	15150	15150	0
341	20240119	141500	226357180	15150	15150	15150	15150	0
342	20240119	141400	226357180	15150	15150	15150	15150	0
343	20240119	141300	226357180	15150	15150	15150	15150	0
344	20240119	141200	226357180	15150	15150	15150	15150	0
345	20240119	141100	226357180	15150	15150	15150	15150	0
346	20240119	141000	226357180	15150	15150	15150	15150	0
347	20240119	140900	226357180	15150	15150	15150	15150	55
348	20240119	140800	225523930	15080	15080	15080	15080	0
349	20240119	140700	225523930	15080	15080	15080	15080	0
350	20240119	140600	225523930	15080	15080	15080	15080	0
351	20240119	140500	225523930	15080	15080	15080	15080	61
352	20240119	140400	224604050	15090	15090	15090	15090	1
353	20240119	140300	224588960	15090	15090	15090	15090	0
354	20240119	140200	224588960	15090	15090	15090	15090	0
355	20240119	140100	224588960	15090	15090	15090	15090	224
356	20240119	140000	221208800	15100	15110	15110	15100	471
357	20240119	135900	214095930	15110	15110	15110	15110	0
358	20240119	135800	214095930	15110	15110	15110	15110	0
359	20240119	135700	214095930	15110	15110	15110	15110	0
360	20240119	135600	214095930	15110	15110	15110	15110	0
361	20240119	135500	214095930	15110	15110	15110	15110	0
362	20240119	135400	214095930	15110	15110	15110	15110	0
363	20240119	135300	214095930	15110	15110	15110	15110	0
364	20240119	135200	214095930	15110	15110	15110	15110	0
365	20240119	135100	214095930	15110	15110	15110	15110	0
366	20240119	135000	214095930	15110	15110	15110	15110	0
367	20240119	134900	214095930	15110	15110	15110	15110	0
368	20240119	134800	214095930	15110	15110	15110	15110	6
369	20240119	134700	214005270	15140	15140	15140	15140	0
370	20240119	134600	214005270	15140	15140	15140	15140	0
371	20240119	134500	214005270	15140	15140	15140	15140	1
372	20240119	134400	213990130	15140	15140	15150	15140	7
373	20240119	134300	213884100	15150	15150	15150	15150	1
374	20240119	134200	213868950	15150	15150	15150	15150	0
375	20240119	134100	213868950	15150	15150	15150	15150	0
376	20240119	134000	213868950	15150	15150	15150	15150	0
377	20240119	133900	213868950	15150	15150	15150	15150	0
378	20240119	133800	213868950	15150	15150	15150	15150	0
379	20240119	133700	213868950	15150	15150	15150	15150	31
380	20240119	133600	213399300	15120	15120	15120	15120	0
381	20240119	133500	213399300	15120	15120	15120	15120	0
382	20240119	133400	213399300	15120	15120	15120	15120	0
383	20240119	133300	213399300	15120	15080	15120	15080	1682
384	20240119	133200	188003480	15080	15080	15080	15080	1
385	20240119	133100	187988400	15080	15080	15080	15080	43
386	20240119	133000	187339960	15080	15080	15080	15080	0
387	20240119	132900	187339960	15080	15080	15080	15080	0
388	20240119	132800	187339960	15080	15080	15080	15080	4
389	20240119	132700	187279640	15050	15050	15050	15050	9
390	20240119	132600	187144190	15050	15050	15050	15050	168
391	20240119	132500	184615790	15050	15050	15050	15050	0
392	20240119	132400	184615790	15050	15050	15050	15050	0
393	20240119	132300	184615790	15050	15050	15050	15050	0
394	20240119	132200	184615790	15050	15050	15050	15050	0
395	20240119	132100	184615790	15050	15050	15050	15050	30
396	20240119	132000	184164290	15050	15050	15050	15050	50
397	20240119	131900	183411790	15050	15050	15050	15050	0
398	20240119	131800	183411790	15050	15050	15050	15050	0
399	20240119	131700	183411790	15050	15090	15090	15050	6
400	20240119	131600	183321410	15050	15050	15050	15050	0
401	20240119	131500	183321410	15050	15060	15060	15050	239
402	20240119	131400	179724060	15060	15060	15060	15060	0
403	20240119	131300	179724060	15060	15060	15060	15060	0
404	20240119	131200	179724060	15060	15060	15060	15060	10
405	20240119	131100	179573460	15060	15080	15080	15060	233
406	20240119	131000	176063330	15080	15080	15080	15080	1
407	20240119	130900	176048250	15080	15080	15080	15080	0
408	20240119	130800	176048250	15080	15080	15080	15080	0
409	20240119	130700	176048250	15080	15080	15080	15080	0
410	20240119	130600	176048250	15080	15080	15080	15080	0
411	20240119	130500	176048250	15080	15080	15080	15080	0
412	20240119	130400	176048250	15080	15080	15080	15080	0
413	20240119	130300	176048250	15080	15080	15080	15080	0
414	20240119	130200	176048250	15080	15080	15080	15080	0
415	20240119	130100	176048250	15080	15080	15080	15080	0
416	20240119	130000	176048250	15080	15080	15080	15080	0
417	20240119	125900	176048250	15080	15080	15080	15080	0
418	20240119	125800	176048250	15080	15080	15080	15080	0
419	20240119	125700	176048250	15080	15080	15080	15080	0
420	20240119	125600	176048250	15080	15080	15080	15080	0
421	20240119	125500	176048250	15080	15080	15080	15080	11
422	20240119	125400	175882370	15080	15080	15080	15080	0
423	20240119	125300	175882370	15080	15080	15080	15080	0
424	20240119	125200	175882370	15080	15080	15080	15080	5
425	20240119	125100	175806970	15080	15080	15080	15080	0
426	20240119	125000	175806970	15080	15080	15080	15080	0
427	20240119	124900	175806970	15080	15080	15080	15080	78
428	20240119	124800	174630730	15070	15070	15070	15070	28
429	20240119	124700	174208770	15070	15070	15070	15070	0
430	20240119	124600	174208770	15070	15070	15070	15070	1
431	20240119	124500	174193700	15070	15070	15070	15070	0
432	20240119	124400	174193700	15070	15070	15070	15070	0
433	20240119	124300	174193700	15070	15070	15070	15070	0
434	20240119	124200	174193700	15070	15070	15070	15070	0
435	20240119	124100	174193700	15070	15070	15070	15070	0
436	20240119	124000	174193700	15070	15070	15070	15070	0
437	20240119	123900	174193700	15070	15070	15070	15070	0
438	20240119	123800	174193700	15070	15070	15070	15070	1
439	20240119	123700	174178630	15070	15070	15070	15070	3
440	20240119	123600	174133420	15050	15050	15050	15050	0
441	20240119	123500	174133420	15050	15060	15060	15050	13
442	20240119	123400	173937720	15060	15070	15070	15060	101
443	20240119	123300	172416650	15070	15070	15070	15070	50
444	20240119	123200	171663150	15060	15060	15060	15060	0
445	20240119	123100	171663150	15060	15060	15060	15060	0
446	20240119	123000	171663150	15060	15060	15060	15060	0
447	20240119	122900	171663150	15060	15060	15060	15060	3
448	20240119	122800	171617970	15070	15070	15070	15070	0
449	20240119	122700	171617970	15070	15070	15070	15070	0
450	20240119	122600	171617970	15070	15070	15070	15070	0
451	20240119	122500	171617970	15070	15070	15070	15070	0
452	20240119	122400	171617970	15070	15070	15070	15070	5
453	20240119	122300	171542620	15070	15070	15070	15070	0
454	20240119	122200	171542620	15070	15070	15070	15070	0
455	20240119	122100	171542620	15070	15070	15070	15070	0
456	20240119	122000	171542620	15070	15070	15070	15070	1
457	20240119	121900	171527550	15070	15070	15070	15070	0
458	20240119	121800	171527550	15070	15070	15070	15070	0
459	20240119	121700	171527550	15070	15070	15070	15070	19
460	20240119	121600	171241220	15050	15070	15070	15050	6
461	20240119	121500	171150880	15070	15070	15070	15070	1
462	20240119	121400	171135810	15050	15060	15060	15050	100
463	20240119	121300	169630610	15050	15050	15050	15050	0
464	20240119	121200	169630610	15050	15050	15050	15050	0
465	20240119	121100	169630610	15050	15050	15050	15050	0
466	20240119	121000	169630610	15050	15060	15060	15050	70
467	20240119	120900	168576970	15080	15080	15080	15080	0
468	20240119	120800	168576970	15080	15080	15080	15080	0
469	20240119	120700	168576970	15080	15080	15080	15080	0
470	20240119	120600	168576970	15080	15080	15080	15080	0
471	20240119	120500	168576970	15080	15080	15080	15080	14
472	20240119	120400	168365850	15080	15080	15080	15080	50
473	20240119	120300	167611850	15080	15080	15080	15080	1
474	20240119	120200	167596770	15060	15060	15060	15060	0
475	20240119	120100	167596770	15060	15060	15060	15060	0
476	20240119	120000	167596770	15060	15060	15060	15060	0
477	20240119	115900	167596770	15060	15060	15060	15060	0
478	20240119	115800	167596770	15060	15060	15060	15060	0
479	20240119	115700	167596770	15060	15060	15060	15060	61
480	20240119	115600	166678110	15060	15060	15060	15060	324
481	20240119	115500	161798670	15070	15070	15070	15070	7
482	20240119	115400	161693180	15070	15070	15070	15070	0
483	20240119	115300	161693180	15070	15070	15070	15070	0
484	20240119	115200	161693180	15070	15070	15070	15070	0
485	20240119	115100	161693180	15070	15070	15070	15070	1
486	20240119	115000	161678110	15060	15060	15060	15060	7
487	20240119	114900	161572690	15060	15060	15060	15060	0
488	20240119	114800	161572690	15060	15060	15060	15060	9
489	20240119	114700	161437150	15060	15060	15060	15060	0
490	20240119	114600	161437150	15060	15060	15060	15060	0
491	20240119	114500	161437150	15060	15060	15060	15060	23
492	20240119	114400	161090770	15070	15070	15070	15070	0
493	20240119	114300	161090770	15070	15080	15080	15070	136
494	20240119	114200	159041240	15080	15080	15080	15080	3
495	20240119	114100	158996000	15070	15070	15070	15070	0
496	20240119	114000	158996000	15070	15070	15070	15070	0
497	20240119	113900	158996000	15070	15070	15070	15070	0
498	20240119	113800	158996000	15070	15070	15070	15070	0
499	20240119	113700	158996000	15070	15070	15070	15070	101
500	20240119	113600	157473930	15080	15080	15080	15080	1
501	20240119	113500	157458850	15080	15080	15080	15080	0
502	20240119	113400	157458850	15080	15080	15080	15080	0
503	20240119	113300	157458850	15080	15080	15080	15080	108
504	20240119	113200	155830210	15080	15080	15080	15080	0
505	20240119	113100	155830210	15080	15080	15080	15080	0
506	20240119	113000	155830210	15080	15080	15080	15080	0
507	20240119	112900	155830210	15080	15080	15080	15080	0
508	20240119	112800	155830210	15080	15080	15080	15080	0
509	20240119	112700	155830210	15080	15080	15080	15080	9
510	20240119	112600	155694490	15100	15100	15100	15100	1
511	20240119	112500	155679390	15100	15100	15100	15100	2
512	20240119	112400	155649190	15100	15100	15100	15100	100
513	20240119	112300	154139190	15100	15100	15100	15100	0
514	20240119	112200	154139190	15100	15100	15100	15100	0
515	20240119	112100	154139190	15100	15100	15100	15100	0
516	20240119	112000	154139190	15100	15100	15100	15100	0
517	20240119	111900	154139190	15100	15100	15100	15100	0
518	20240119	111800	154139190	15100	15100	15100	15100	0
519	20240119	111700	154139190	15100	15100	15100	15100	1
520	20240119	111600	154124090	15100	15100	15100	15100	0
521	20240119	111500	154124090	15100	15110	15110	15100	146
522	20240119	111400	151919390	15100	15100	15100	15100	0
523	20240119	111300	151919390	15100	15100	15100	15100	74
524	20240119	111200	150801990	15100	15100	15100	15100	0
525	20240119	111100	150801990	15100	15100	15100	15100	0
526	20240119	111000	150801990	15100	15100	15100	15100	0
527	20240119	110900	150801990	15100	15100	15100	15100	0
528	20240119	110800	150801990	15100	15100	15100	15100	1
529	20240119	110700	150786890	15100	15100	15100	15100	1
530	20240119	110600	150771790	15100	15100	15100	15100	0
531	20240119	110500	150771790	15100	15100	15100	15100	0
532	20240119	110400	150771790	15100	15100	15100	15100	44
533	20240119	110300	150107390	15100	15100	15100	15100	0
534	20240119	110200	150107390	15100	15100	15100	15100	0
535	20240119	110100	150107390	15100	15100	15100	15100	0
536	20240119	110000	150107390	15100	15010	15100	14990	451
537	20240119	105900	143331980	15000	15110	15110	15000	1000
538	20240119	105800	128277840	15110	15110	15110	15110	6
539	20240119	105700	128187180	15110	15110	15110	15110	1
540	20240119	105600	128172070	15110	15100	15110	15100	207
541	20240119	105500	125045270	15100	15110	15110	15100	437
542	20240119	105400	118444200	15110	15110	15110	15110	0
543	20240119	105300	118444200	15110	15130	15130	15110	223
544	20240119	105200	115072190	15130	15130	15130	15130	9
545	20240119	105100	114936020	15150	15150	15150	15140	288
546	20240119	105000	110572880	15150	15150	15150	15150	33
547	20240119	104900	110072930	15160	15160	15160	15160	132
548	20240119	104800	108071810	15170	15170	15170	15170	7
549	20240119	104700	107965620	15170	15180	15180	15170	350
550	20240119	104600	102656110	15170	15170	15170	15170	0
551	20240119	104500	102656110	15170	15170	15170	15170	0
552	20240119	104400	102656110	15170	15170	15170	15170	0
553	20240119	104300	102656110	15170	15170	15170	15170	285
554	20240119	104200	98332660	15160	15160	15160	15160	0
555	20240119	104100	98332660	15160	15160	15160	15160	9
556	20240119	104000	98196220	15160	15160	15160	15160	0
557	20240119	103900	98196220	15160	15160	15160	15160	0
558	20240119	103800	98196220	15160	15160	15160	15160	0
559	20240119	103700	98196220	15160	15160	15160	15160	0
560	20240119	103600	98196220	15160	15160	15160	15160	47
561	20240119	103500	97483700	15160	15160	15160	15160	4
562	20240119	103400	97423060	15150	15150	15150	15150	40
563	20240119	103300	96817060	15160	15160	15160	15160	0
564	20240119	103200	96817060	15160	15180	15180	15160	240
565	20240119	103100	93177180	15180	15180	15180	15180	20
566	20240119	103000	92873580	15180	15180	15180	15180	50
567	20240119	102900	92114580	15180	15180	15180	15180	0
568	20240119	102800	92114580	15180	15180	15180	15180	0
569	20240119	102700	92114580	15180	15180	15180	15180	1
570	20240119	102600	92099400	15180	15190	15190	15180	39
571	20240119	102500	91507330	15190	15190	15190	15190	1
572	20240119	102400	91492140	15180	15190	15190	15180	50
573	20240119	102300	90733080	15200	15200	15200	15200	313
574	20240119	102200	85975480	15210	15210	15210	15210	0
575	20240119	102100	85975480	15210	15210	15210	15210	126
576	20240119	102000	84059020	15210	15230	15230	15210	287
577	20240119	101900	79690930	15240	15240	15240	15240	0
578	20240119	101800	79690930	15240	15240	15240	15240	0
579	20240119	101700	79690930	15240	15230	15240	15230	52
580	20240119	101600	78898470	15240	15240	15240	15240	0
581	20240119	101500	78898470	15240	15240	15240	15240	18
582	20240119	101400	78624150	15250	15250	15250	15250	140
583	20240119	101300	76489150	15280	15280	15280	15280	0
584	20240119	101200	76489150	15280	15280	15280	15280	0
585	20240119	101100	76489150	15280	15280	15280	15280	10
586	20240119	101000	76336350	15280	15280	15280	15280	0
587	20240119	100900	76336350	15280	15280	15280	15280	0
588	20240119	100800	76336350	15280	15280	15280	15280	1
589	20240119	100700	76321070	15250	15250	15250	15250	0
590	20240119	100600	76321070	15250	15250	15250	15250	10
591	20240119	100500	76168570	15250	15250	15250	15250	0
592	20240119	100400	76168570	15250	15250	15250	15250	1
593	20240119	100300	76153320	15250	15260	15260	15250	32
594	20240119	100200	75665120	15250	15250	15250	15250	0
595	20240119	100100	75665120	15250	15250	15250	15250	23
596	20240119	100000	75314370	15240	15240	15240	15240	5
597	20240119	095900	75238170	15240	15240	15240	15240	6
598	20240119	095800	75146730	15230	15240	15240	15230	41
599	20240119	095700	74522230	15240	15280	15280	15240	83
600	20240119	095600	73255600	15280	15280	15280	15280	223
601	20240119	095500	69848160	15290	15290	15290	15290	1
602	20240119	095400	69832870	15290	15290	15290	15290	10
603	20240119	095300	69679970	15290	15290	15290	15290	7
604	20240119	095200	69572940	15260	15260	15260	15260	0
605	20240119	095100	69572940	15260	15260	15260	15260	0
606	20240119	095000	69572940	15260	15260	15260	15260	11
607	20240119	094900	69405080	15260	15290	15290	15260	17
608	20240119	094800	69145620	15260	15260	15260	15260	0
609	20240119	094700	69145620	15260	15260	15260	15260	300
610	20240119	094600	64567620	15300	15300	15300	15300	10
611	20240119	094500	64414620	15300	15260	15300	15260	426
612	20240119	094400	57902580	15260	15260	15260	15260	0
613	20240119	094300	57902580	15260	15260	15260	15260	0
614	20240119	094200	57902580	15260	15260	15260	15260	1
615	20240119	094100	57887320	15260	15260	15260	15260	0
616	20240119	094000	57887320	15260	15260	15260	15260	1
617	20240119	093900	57872060	15260	15250	15260	15250	167
618	20240119	093800	55325210	15200	15210	15210	15200	10
619	20240119	093700	55173200	15250	15250	15250	15250	207
620	20240119	093600	52016450	15230	15210	15230	15200	632
621	20240119	093500	42403490	15210	15210	15210	15210	0
622	20240119	093400	42403490	15210	15210	15210	15210	62
623	20240119	093300	41460470	15210	15210	15210	15210	1
624	20240119	093200	41445260	15200	15240	15240	15200	512
625	20240119	093100	33660700	15220	15220	15220	15220	1
626	20240119	093000	33645480	15240	15240	15240	15240	0
627	20240119	092900	33645480	15240	15240	15240	15240	0
628	20240119	092800	33645480	15240	15210	15240	15200	87
629	20240119	092700	32320520	15240	15240	15240	15240	0
630	20240119	092600	32320520	15240	15240	15240	15240	2
631	20240119	092500	32290040	15240	15240	15240	15240	33
632	20240119	092400	31787120	15240	15240	15240	15240	68
633	20240119	092300	30750800	15240	15240	15240	15240	10
634	20240119	092200	30598400	15240	15240	15240	15240	18
635	20240119	092100	30324080	15240	15240	15240	15240	80
636	20240119	092000	29104880	15200	15200	15200	15200	69
637	20240119	091900	28056080	15200	15200	15200	15200	0
638	20240119	091800	28056080	15200	15200	15200	15200	0
639	20240119	091700	28056080	15200	15200	15200	15200	950
640	20240119	091600	13616080	15240	15240	15240	15240	0
641	20240119	091500	13616080	15240	15240	15240	15240	304
642	20240119	091400	8983120	15240	15250	15250	15240	58
643	20240119	091300	8098670	15200	15190	15200	15190	180
644	20240119	091200	5362970	15190	15180	15190	15180	55
645	20240119	091100	4528020	15170	15140	15170	15140	105
646	20240119	091000	2936480	15150	15140	15150	15140	46
647	20240119	090900	2239980	15150	15190	15190	15140	92
648	20240119	090800	846930	15140	15140	15140	15140	15
649	20240119	090700	619830	15140	15140	15140	15140	18
650	20240119	090600	347310	15110	15110	15110	15110	0
651	20240119	090500	347310	15110	15110	15110	15110	1
652	20240119	090400	332200	15100	15100	15100	15100	0
653	20240119	090300	332200	15100	15100	15100	15100	0
654	20240119	090200	332200	15100	15100	15100	15100	0
655	20240119	090100	332200	15100	15100	15100	15100	15
656	20240119	090000	105700	15100	15100	15100	15100	7