KissMeData/018120/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190400	13152100	15690	15690	15690	15690	1
3	20240116	190300	13152100	15690	15690	15690	15690	0
4	20240116	190200	13152100	15690	15690	15690	15690	0
5	20240116	190100	13152100	15690	15690	15690	15690	0
6	20240116	190000	13152100	15690	15690	15690	15690	0
7	20240116	185900	13152100	15690	15690	15690	15690	0
8	20240116	185800	13152100	15690	15690	15690	15690	0
9	20240116	185700	13152100	15690	15690	15690	15690	0
10	20240116	185600	13152100	15690	15690	15690	15690	0
11	20240116	185500	13152100	15690	15690	15690	15690	0
12	20240116	185400	13152100	15690	15690	15690	15690	0
13	20240116	185300	13152100	15690	15690	15690	15690	0
14	20240116	185200	13152100	15690	15690	15690	15690	0
15	20240116	185100	13152100	15690	15690	15690	15690	0
16	20240116	185000	13152100	15690	15690	15690	15690	0
17	20240116	184900	13152100	15690	15690	15690	15690	0
18	20240116	184800	13152100	15690	15690	15690	15690	0
19	20240116	184700	13152100	15690	15690	15690	15690	0
20	20240116	184600	13152100	15690	15690	15690	15690	0
21	20240116	184500	13152100	15690	15690	15690	15690	0
22	20240116	184400	13152100	15690	15690	15690	15690	0
23	20240116	184300	13152100	15690	15690	15690	15690	0
24	20240116	184200	13152100	15690	15690	15690	15690	0
25	20240116	184100	13152100	15690	15690	15690	15690	0
26	20240116	184000	13152100	15690	15690	15690	15690	0
27	20240116	183900	13152100	15690	15690	15690	15690	0
28	20240116	183800	13152100	15690	15690	15690	15690	0
29	20240116	183700	13152100	15690	15690	15690	15690	0
30	20240116	183600	13152100	15690	15690	15690	15690	0
31	20240116	183500	13152100	15690	15690	15690	15690	0
32	20240116	183400	13152100	15690	15690	15690	15690	1
33	20240116	183300	13152100	15690	15690	15690	15690	0
34	20240116	183200	13152100	15690	15690	15690	15690	0
35	20240116	183100	13152100	15690	15690	15690	15690	0
36	20240116	183000	13152100	15690	15690	15690	15690	0
37	20240116	182900	13152100	15690	15690	15690	15690	0
38	20240116	182800	13152100	15690	15690	15690	15690	0
39	20240116	182700	13152100	15690	15690	15690	15690	0
40	20240116	182600	13152100	15690	15690	15690	15690	0
41	20240116	182500	13152100	15690	15690	15690	15690	0
42	20240116	182400	13152100	15690	15690	15690	15690	0
43	20240116	182300	13152100	15690	15690	15690	15690	0
44	20240116	182200	13152100	15690	15690	15690	15690	0
45	20240116	182100	13152100	15690	15690	15690	15690	0
46	20240116	182000	13152100	15690	15690	15690	15690	0
47	20240116	181900	13152100	15690	15690	15690	15690	0
48	20240116	181800	13152100	15690	15690	15690	15690	0
49	20240116	181700	13152100	15690	15690	15690	15690	0
50	20240116	181600	13152100	15690	15690	15690	15690	0
51	20240116	181500	13152100	15690	15690	15690	15690	0
52	20240116	181400	13152100	15690	15690	15690	15690	0
53	20240116	181300	13152100	15690	15690	15690	15690	0
54	20240116	181200	13152100	15690	15690	15690	15690	0
55	20240116	181100	13152100	15690	15690	15690	15690	0
56	20240116	181000	13152100	15690	15690	15690	15690	0
57	20240116	180900	13152100	15690	15690	15690	15690	0
58	20240116	180800	13152100	15690	15690	15690	15690	0
59	20240116	180700	13152100	15690	15690	15690	15690	0
60	20240116	180600	13152100	15690	15690	15690	15690	0
61	20240116	180500	13152100	15690	15690	15690	15690	0
62	20240116	180400	13152100	15690	15690	15690	15690	1
63	20240116	180300	13152100	15690	15690	15690	15690	0
64	20240116	180200	13152100	15690	15690	15690	15690	0
65	20240116	180100	13152100	15690	15690	15690	15690	0
66	20240116	180000	13152100	15690	15690	15690	15690	0
67	20240116	175900	13152100	15690	15690	15690	15690	0
68	20240116	175800	13152100	15690	15690	15690	15690	0
69	20240116	175700	13152100	15690	15690	15690	15690	0
70	20240116	175600	13152100	15690	15690	15690	15690	0
71	20240116	175500	13152100	15690	15690	15690	15690	0
72	20240116	175400	13152100	15690	15690	15690	15690	0
73	20240116	175300	13152100	15690	15690	15690	15690	0
74	20240116	175200	13152100	15690	15690	15690	15690	0
75	20240116	175100	13152100	15690	15690	15690	15690	0
76	20240116	175000	13152100	15690	15690	15690	15690	0
77	20240116	174900	13152100	15690	15690	15690	15690	0
78	20240116	174800	13152100	15690	15690	15690	15690	0
79	20240116	174700	13152100	15690	15690	15690	15690	0
80	20240116	174600	13152100	15690	15690	15690	15690	0
81	20240116	174500	13152100	15690	15690	15690	15690	0
82	20240116	174400	13152100	15690	15690	15690	15690	0
83	20240116	174300	13152100	15690	15690	15690	15690	0
84	20240116	174200	13152100	15690	15690	15690	15690	0
85	20240116	174100	13152100	15690	15690	15690	15690	0
86	20240116	174000	13152100	15690	15690	15690	15690	0
87	20240116	173900	13152100	15690	15690	15690	15690	0
88	20240116	173800	13152100	15690	15690	15690	15690	0
89	20240116	173700	13152100	15690	15690	15690	15690	0
90	20240116	173600	13152100	15690	15690	15690	15690	0
91	20240116	173500	13152100	15690	15690	15690	15690	0
92	20240116	173400	13152100	15690	15690	15690	15690	1
93	20240116	173300	13152100	15690	15690	15690	15690	0
94	20240116	173200	13152100	15690	15690	15690	15690	0
95	20240116	173100	13152100	15690	15690	15690	15690	0
96	20240116	173000	13152100	15690	15690	15690	15690	0
97	20240116	172900	13152100	15690	15690	15690	15690	0
98	20240116	172800	13152100	15690	15690	15690	15690	0
99	20240116	172700	13152100	15690	15690	15690	15690	0
100	20240116	172600	13152100	15690	15690	15690	15690	0
101	20240116	172500	13152100	15690	15690	15690	15690	0
102	20240116	172400	13152100	15690	15690	15690	15690	0
103	20240116	172300	13152100	15690	15690	15690	15690	0
104	20240116	172200	13152100	15690	15690	15690	15690	0
105	20240116	172100	13152100	15690	15690	15690	15690	0
106	20240116	172000	13152100	15690	15690	15690	15690	0
107	20240116	171900	13152100	15690	15690	15690	15690	0
108	20240116	171800	13152100	15690	15690	15690	15690	0
109	20240116	171700	13152100	15690	15690	15690	15690	0
110	20240116	171600	13152100	15690	15690	15690	15690	0
111	20240116	171500	13152100	15690	15690	15690	15690	0
112	20240116	171400	13152100	15690	15690	15690	15690	0
113	20240116	171300	13152100	15690	15690	15690	15690	0
114	20240116	171200	13152100	15690	15690	15690	15690	0
115	20240116	171100	13152100	15690	15690	15690	15690	0
116	20240116	171000	13152100	15690	15690	15690	15690	0
117	20240116	170900	13152100	15690	15690	15690	15690	0
118	20240116	170800	13152100	15690	15690	15690	15690	0
119	20240116	170700	13152100	15690	15690	15690	15690	0
120	20240116	170600	13152100	15690	15690	15690	15690	0
121	20240116	170500	13152100	15690	15690	15690	15690	0
122	20240116	170400	13152100	15690	15690	15690	15690	1
123	20240116	170300	13152100	15690	15690	15690	15690	0
124	20240116	170200	13152100	15690	15690	15690	15690	0
125	20240116	170100	13152100	15690	15690	15690	15690	0
126	20240116	170000	13152100	15690	15690	15690	15690	0
127	20240116	165900	13152100	15690	15690	15690	15690	0
128	20240116	165800	13152100	15690	15690	15690	15690	0
129	20240116	165700	13152100	15690	15690	15690	15690	0
130	20240116	165600	13152100	15690	15690	15690	15690	0
131	20240116	165500	13152100	15690	15690	15690	15690	0
132	20240116	165400	13152100	15690	15690	15690	15690	0
133	20240116	165300	13152100	15690	15690	15690	15690	0
134	20240116	165200	13152100	15690	15690	15690	15690	0
135	20240116	165100	13152100	15690	15690	15690	15690	0
136	20240116	165000	13152100	15690	15690	15690	15690	0
137	20240116	164900	13152100	15690	15690	15690	15690	0
138	20240116	164800	13152100	15690	15690	15690	15690	0
139	20240116	164700	13152100	15690	15690	15690	15690	0
140	20240116	164600	13152100	15690	15690	15690	15690	0
141	20240116	164500	13152100	15690	15690	15690	15690	0
142	20240116	164400	13152100	15690	15690	15690	15690	0
143	20240116	164300	13152100	15690	15690	15690	15690	0
144	20240116	164200	13152100	15690	15690	15690	15690	0
145	20240116	164100	13152100	15690	15690	15690	15690	0
146	20240116	164000	13152100	15690	15690	15690	15690	0
147	20240116	163900	13152100	15690	15690	15690	15690	0
148	20240116	163800	13152100	15690	15690	15690	15690	0
149	20240116	163700	13152100	15690	15690	15690	15690	0
150	20240116	163600	13152100	15690	15690	15690	15690	0
151	20240116	163500	13152100	15690	15690	15690	15690	0
152	20240116	163400	13152100	15690	15690	15690	15690	1
153	20240116	163300	13152100	15690	15690	15690	15690	0
154	20240116	163200	13152100	15690	15690	15690	15690	0
155	20240116	163100	13152100	15690	15690	15690	15690	0
156	20240116	163000	13152100	15690	15690	15690	15690	0
157	20240116	162900	13152100	15690	15690	15690	15690	0
158	20240116	162800	13152100	15690	15690	15690	15690	0
159	20240116	162700	13152100	15690	15690	15690	15690	0
160	20240116	162600	13152100	15690	15690	15690	15690	0
161	20240116	162500	13152100	15690	15690	15690	15690	0
162	20240116	162400	13152100	15690	15690	15690	15690	0
163	20240116	162300	13152100	15690	15690	15690	15690	0
164	20240116	162200	13152100	15690	15690	15690	15690	0
165	20240116	162100	13152100	15690	15690	15690	15690	0
166	20240116	162000	13152100	15690	15690	15690	15690	0
167	20240116	161900	13152100	15690	15690	15690	15690	0
168	20240116	161800	13152100	15690	15690	15690	15690	0
169	20240116	161700	13152100	15690	15690	15690	15690	0
170	20240116	161600	13152100	15690	15690	15690	15690	0
171	20240116	161500	13152100	15690	15690	15690	15690	0
172	20240116	161400	13152100	15690	15690	15690	15690	0
173	20240116	161300	13152100	15690	15690	15690	15690	0
174	20240116	161200	13152100	15690	15690	15690	15690	0
175	20240116	161100	13152100	15690	15690	15690	15690	0
176	20240116	161000	13152100	15690	15690	15690	15690	0
177	20240116	160900	13152100	15690	15690	15690	15690	0
178	20240116	160800	13152100	15690	15690	15690	15690	0
179	20240116	160700	13152100	15690	15690	15690	15690	0
180	20240116	160600	13152100	15690	15690	15690	15690	0
181	20240116	160500	13152100	15690	15690	15690	15690	0
182	20240116	160400	13152100	15690	15690	15690	15690	1
183	20240116	160300	13152100	15690	15690	15690	15690	0
184	20240116	160200	13152100	15690	15690	15690	15690	0
185	20240116	160100	13152100	15690	15690	15690	15690	0
186	20240116	160000	13152100	15690	15690	15690	15690	0
187	20240116	155900	13152100	15690	15690	15690	15690	0
188	20240116	155800	13152100	15690	15690	15690	15690	0
189	20240116	155700	13152100	15690	15690	15690	15690	0
190	20240116	155600	13152100	15690	15690	15690	15690	0
191	20240116	155500	13152100	15690	15690	15690	15690	0
192	20240116	155400	13152100	15690	15690	15690	15690	0
193	20240116	155300	13152100	15690	15690	15690	15690	0
194	20240116	155200	13152100	15690	15690	15690	15690	0
195	20240116	155100	13152100	15690	15690	15690	15690	0
196	20240116	155000	13152100	15690	15690	15690	15690	0
197	20240116	154900	13152100	15690	15690	15690	15690	0
198	20240116	154800	13152100	15690	15690	15690	15690	0
199	20240116	154700	13152100	15690	15690	15690	15690	0
200	20240116	154600	13152100	15690	15690	15690	15690	0
201	20240116	154500	13152100	15690	15690	15690	15690	0
202	20240116	154400	13152100	15690	15690	15690	15690	0
203	20240116	154300	13152100	15690	15690	15690	15690	0
204	20240116	154200	13152100	15690	15690	15690	15690	0
205	20240116	154100	13152100	15690	15690	15690	15690	0
206	20240116	154000	13152100	15690	15690	15690	15690	0
207	20240116	153900	13152100	15690	15690	15690	15690	0
208	20240116	153800	13152100	15690	15690	15690	15690	0
209	20240116	153700	13152100	15690	15690	15690	15690	0
210	20240116	153600	13152100	15690	15690	15690	15690	0
211	20240116	153500	13152100	15690	15690	15690	15690	0
212	20240116	153400	13152100	15690	15690	15690	15690	1
213	20240116	153300	13152100	15690	15690	15690	15690	0
214	20240116	153200	13152100	15690	15690	15690	15690	0
215	20240116	153100	13152100	15690	15690	15690	15690	0
216	20240116	153000	13152100	15690	15690	15690	15690	1
217	20240116	152900	13136410	15700	15700	15700	15700	0
218	20240116	152800	13136410	15700	15700	15700	15700	0
219	20240116	152700	13136410	15700	15700	15700	15700	0
220	20240116	152600	13136410	15700	15700	15700	15700	0
221	20240116	152500	13136410	15700	15700	15700	15700	0
222	20240116	152400	13136410	15700	15700	15700	15700	0
223	20240116	152300	13136410	15700	15700	15700	15700	0
224	20240116	152200	13136410	15700	15700	15700	15700	0
225	20240116	152100	13136410	15700	15700	15700	15700	0
226	20240116	152000	13136410	15700	15700	15700	15700	0
227	20240116	151900	13136410	15700	15700	15700	15700	0
228	20240116	151800	13136410	15700	15700	15700	15700	4
229	20240116	151700	13073610	15600	15700	15700	15600	3
230	20240116	151600	13026710	15700	15700	15700	15700	1
231	20240116	151500	13011010	15700	15700	15700	15700	6
232	20240116	151400	12916810	15700	15700	15700	15700	5
233	20240116	151300	12838310	15690	15690	15690	15690	0
234	20240116	151200	12838310	15690	15690	15690	15690	0
235	20240116	151100	12838310	15690	15690	15690	15690	1
236	20240116	151000	12822620	15610	15610	15610	15610	1
237	20240116	150900	12807010	15700	15700	15700	15700	0
238	20240116	150800	12807010	15700	15700	15700	15700	0
239	20240116	150700	12807010	15700	15700	15700	15700	6
240	20240116	150600	12712810	15700	15700	15700	15700	0
241	20240116	150500	12712810	15700	15700	15700	15700	1
242	20240116	150400	12697110	15700	15700	15700	15700	0
243	20240116	150300	12697110	15700	15700	15700	15700	5
244	20240116	150200	12618610	15700	15700	15700	15700	0
245	20240116	150100	12618610	15700	15700	15700	15700	0
246	20240116	150000	12618610	15700	15700	15700	15700	7
247	20240116	145900	12508710	15700	15700	15700	15700	6
248	20240116	145800	12414510	15700	15700	15700	15700	0
249	20240116	145700	12414510	15700	15700	15700	15700	0
250	20240116	145600	12414510	15700	15700	15700	15700	6
251	20240116	145500	12320310	15700	15700	15700	15700	0
252	20240116	145400	12320310	15700	15700	15700	15700	1
253	20240116	145300	12304610	15630	15630	15630	15630	0
254	20240116	145200	12304610	15630	15630	15630	15630	6
255	20240116	145100	12210830	15700	15700	15700	15700	0
256	20240116	145000	12210830	15700	15700	15700	15700	0
257	20240116	144900	12210830	15700	15700	15700	15700	7
258	20240116	144800	12100930	15700	15700	15700	15700	1
259	20240116	144700	12085230	15700	15700	15700	15700	0
260	20240116	144600	12085230	15700	15700	15700	15700	0
261	20240116	144500	12085230	15700	15700	15700	15700	6
262	20240116	144400	11991030	15700	15700	15700	15700	0
263	20240116	144300	11991030	15700	15700	15700	15700	1
264	20240116	144200	11975330	15700	15700	15700	15700	5
265	20240116	144100	11896830	15700	15700	15700	15700	0
266	20240116	144000	11896830	15700	15700	15700	15700	0
267	20240116	143900	11896830	15700	15700	15700	15700	0
268	20240116	143800	11896830	15700	15700	15700	15700	6
269	20240116	143700	11802630	15700	15700	15700	15700	1
270	20240116	143600	11786930	15700	15700	15700	15700	0
271	20240116	143500	11786930	15700	15700	15700	15700	0
272	20240116	143400	11786930	15700	15700	15700	15700	6
273	20240116	143300	11692730	15700	15700	15700	15700	0
274	20240116	143200	11692730	15700	15700	15700	15700	4
275	20240116	143100	11629930	15700	15690	15700	15690	3
276	20240116	143000	11582850	15690	15690	15690	15690	0
277	20240116	142900	11582850	15690	15690	15690	15690	0
278	20240116	142800	11582850	15690	15690	15690	15690	0
279	20240116	142700	11582850	15690	15690	15690	15690	5
280	20240116	142600	11504400	15700	15700	15700	15700	1
281	20240116	142500	11488700	15700	15700	15700	15700	0
282	20240116	142400	11488700	15700	15700	15700	15700	6
283	20240116	142300	11394500	15700	15700	15700	15700	0
284	20240116	142200	11394500	15700	15700	15700	15700	0
285	20240116	142100	11394500	15700	15700	15700	15700	0
286	20240116	142000	11394500	15700	15700	15700	15700	6
287	20240116	141900	11300300	15700	15700	15700	15700	6
288	20240116	141800	11206100	15700	15700	15700	15700	0
289	20240116	141700	11206100	15700	15700	15700	15700	0
290	20240116	141600	11206100	15700	15700	15700	15700	6
291	20240116	141500	11111900	15700	15700	15700	15700	1
292	20240116	141400	11096200	15640	15640	15640	15640	0
293	20240116	141300	11096200	15640	15640	15640	15640	0
294	20240116	141200	11096200	15640	15640	15640	15640	0
295	20240116	141100	11096200	15640	15640	15640	15640	0
296	20240116	141000	11096200	15640	15640	15640	15640	0
297	20240116	140900	11096200	15640	15700	15700	15640	14
298	20240116	140800	10876810	15700	15700	15700	15700	0
299	20240116	140700	10876810	15700	15700	15700	15700	6
300	20240116	140600	10782610	15700	15700	15700	15700	6
301	20240116	140500	10688410	15700	15700	15700	15700	0
302	20240116	140400	10688410	15700	15700	15700	15700	1
303	20240116	140300	10672710	15700	15700	15700	15700	1
304	20240116	140200	10657010	15650	15650	15650	15650	0
305	20240116	140100	10657010	15650	15650	15650	15650	1
306	20240116	140000	10641360	15700	15700	15700	15700	0
307	20240116	135900	10641360	15700	15700	15700	15700	0
308	20240116	135800	10641360	15700	15700	15700	15700	7
309	20240116	135700	10531460	15700	15700	15700	15700	0
310	20240116	135600	10531460	15700	15700	15700	15700	0
311	20240116	135500	10531460	15700	15700	15700	15700	6
312	20240116	135400	10437260	15700	15700	15700	15700	0
313	20240116	135300	10437260	15700	15700	15700	15700	0
314	20240116	135200	10437260	15700	15700	15700	15700	1
315	20240116	135100	10421560	15700	15700	15700	15700	6
316	20240116	135000	10327360	15700	15700	15700	15700	0
317	20240116	134900	10327360	15700	15700	15700	15700	0
318	20240116	134800	10327360	15700	15700	15700	15700	5
319	20240116	134700	10248860	15700	15700	15700	15700	0
320	20240116	134600	10248860	15700	15700	15700	15700	1
321	20240116	134500	10233160	15700	15700	15700	15700	0
322	20240116	134400	10233160	15700	15700	15700	15700	6
323	20240116	134300	10138960	15700	15700	15700	15700	0
324	20240116	134200	10138960	15700	15700	15700	15700	0
325	20240116	134100	10138960	15700	15700	15700	15700	1
326	20240116	134000	10123260	15700	15700	15700	15700	6
327	20240116	133900	10029060	15700	15700	15700	15700	0
328	20240116	133800	10029060	15700	15700	15700	15700	0
329	20240116	133700	10029060	15700	15700	15700	15700	6
330	20240116	133600	9934860	15700	15700	15700	15700	0
331	20240116	133500	9934860	15700	15700	15700	15700	1
332	20240116	133400	9919160	15700	15700	15700	15700	0
333	20240116	133300	9919160	15700	15690	15700	15690	6
334	20240116	133200	9824970	15700	15700	15700	15700	0
335	20240116	133100	9824970	15700	15700	15700	15700	0
336	20240116	133000	9824970	15700	15700	15700	15700	7
337	20240116	132900	9715070	15700	15700	15700	15700	0
338	20240116	132800	9715070	15700	15700	15700	15700	0
339	20240116	132700	9715070	15700	15700	15700	15700	0
340	20240116	132600	9715070	15700	15700	15700	15700	6
341	20240116	132500	9620870	15700	15700	15700	15700	0
342	20240116	132400	9620870	15700	15700	15700	15700	1
343	20240116	132300	9605170	15700	15700	15700	15700	0
344	20240116	132200	9605170	15700	15700	15700	15700	6
345	20240116	132100	9510970	15700	15700	15700	15700	0
346	20240116	132000	9510970	15700	15700	15700	15700	0
347	20240116	131900	9510970	15700	15700	15700	15700	15
348	20240116	131800	9275470	15700	15700	15700	15700	1
349	20240116	131700	9259770	15650	15670	15670	15650	3
350	20240116	131600	9212790	15700	15700	15700	15700	0
351	20240116	131500	9212790	15700	15700	15700	15700	6
352	20240116	131400	9118590	15700	15700	15700	15700	0
353	20240116	131300	9118590	15700	15700	15700	15700	1
354	20240116	131200	9102890	15700	15700	15700	15700	6
355	20240116	131100	9008690	15700	15700	15700	15700	0
356	20240116	131000	9008690	15700	15700	15700	15700	0
357	20240116	130900	9008690	15700	15700	15700	15700	0
358	20240116	130800	9008690	15700	15700	15700	15700	6
359	20240116	130700	8914490	15700	15700	15700	15700	1
360	20240116	130600	8898790	15700	15700	15700	15700	0
361	20240116	130500	8898790	15700	15700	15700	15700	0
362	20240116	130400	8898790	15700	15700	15700	15700	5
363	20240116	130300	8820290	15700	15700	15700	15700	0
364	20240116	130200	8820290	15700	15700	15700	15700	0
365	20240116	130100	8820290	15700	15700	15700	15700	7
366	20240116	130000	8710390	15700	15700	15700	15700	0
367	20240116	125900	8710390	15700	15700	15700	15700	0
368	20240116	125800	8710390	15700	15700	15700	15700	0
369	20240116	125700	8710390	15700	15700	15700	15700	6
370	20240116	125600	8616190	15700	15700	15700	15700	1
371	20240116	125500	8600490	15700	15700	15700	15700	0
372	20240116	125400	8600490	15700	15700	15700	15700	6
373	20240116	125300	8506290	15700	15700	15700	15700	0
374	20240116	125200	8506290	15700	15700	15700	15700	1
375	20240116	125100	8490590	15700	15700	15700	15700	4
376	20240116	125000	8427790	15700	15700	15700	15700	7
377	20240116	124900	8317890	15700	15700	15700	15700	0
378	20240116	124800	8317890	15700	15700	15700	15700	0
379	20240116	124700	8317890	15700	15700	15700	15700	0
380	20240116	124600	8317890	15700	15700	15700	15700	6
381	20240116	124500	8223690	15700	15700	15700	15700	1
382	20240116	124400	8207990	15700	15700	15700	15700	0
383	20240116	124300	8207990	15700	15700	15700	15700	6
384	20240116	124200	8113790	15700	15700	15700	15700	0
385	20240116	124100	8113790	15700	15700	15700	15700	0
386	20240116	124000	8113790	15700	15700	15700	15700	0
387	20240116	123900	8113790	15700	15700	15700	15700	7
388	20240116	123800	8003890	15700	15700	15700	15700	0
389	20240116	123700	8003890	15700	15700	15700	15700	0
390	20240116	123600	8003890	15700	15700	15700	15700	6
391	20240116	123500	7909690	15700	15700	15700	15700	0
392	20240116	123400	7909690	15700	15700	15700	15700	0
393	20240116	123300	7909690	15700	15700	15700	15700	1
394	20240116	123200	7893990	15700	15700	15700	15700	6
395	20240116	123100	7799790	15700	15700	15700	15700	0
396	20240116	123000	7799790	15700	15700	15700	15700	0
397	20240116	122900	7799790	15700	15700	15700	15700	0
398	20240116	122800	7799790	15700	15700	15700	15700	7
399	20240116	122700	7689890	15690	15690	15690	15690	0
400	20240116	122600	7689890	15690	15690	15690	15690	0
401	20240116	122500	7689890	15690	15690	15690	15690	6
402	20240116	122400	7595750	15690	15690	15690	15690	0
403	20240116	122300	7595750	15690	15690	15690	15690	0
404	20240116	122200	7595750	15690	15690	15690	15690	7
405	20240116	122100	7485920	15680	15680	15680	15680	1
406	20240116	122000	7470240	15690	15690	15690	15690	0
407	20240116	121900	7470240	15690	15690	15690	15690	0
408	20240116	121800	7470240	15690	15690	15690	15690	5
409	20240116	121700	7391790	15690	15690	15690	15690	0
410	20240116	121600	7391790	15690	15690	15690	15690	1
411	20240116	121500	7376100	15690	15690	15690	15690	0
412	20240116	121400	7376100	15690	15690	15690	15690	5
413	20240116	121300	7297650	15690	15690	15690	15690	0
414	20240116	121200	7297650	15690	15690	15690	15690	0
415	20240116	121100	7297650	15690	15690	15690	15690	1
416	20240116	121000	7281960	15690	15690	15690	15690	6
417	20240116	120900	7187820	15690	15690	15690	15690	0
418	20240116	120800	7187820	15690	15690	15690	15690	0
419	20240116	120700	7187820	15690	15690	15690	15690	6
420	20240116	120600	7093680	15690	15690	15690	15690	0
421	20240116	120500	7093680	15690	15690	15690	15690	1
422	20240116	120400	7077990	15690	15690	15690	15690	0
423	20240116	120300	7077990	15690	15690	15690	15690	6
424	20240116	120200	6983850	15690	15690	15690	15690	0
425	20240116	120100	6983850	15690	15690	15690	15690	0
426	20240116	120000	6983850	15690	15690	15690	15690	7
427	20240116	115900	6874020	15690	15690	15690	15690	0
428	20240116	115800	6874020	15690	15690	15690	15690	0
429	20240116	115700	6874020	15690	15690	15690	15690	0
430	20240116	115600	6874020	15690	15690	15690	15690	6
431	20240116	115500	6779880	15690	15690	15690	15690	0
432	20240116	115400	6779880	15690	15690	15690	15690	1
433	20240116	115300	6764190	15690	15690	15690	15690	0
434	20240116	115200	6764190	15690	15690	15690	15690	6
435	20240116	115100	6670050	15690	15690	15690	15690	0
436	20240116	115000	6670050	15690	15690	15690	15690	0
437	20240116	114900	6670050	15690	15690	15690	15690	6
438	20240116	114800	6575910	15690	15690	15690	15690	1
439	20240116	114700	6560220	15690	15690	15690	15690	0
440	20240116	114600	6560220	15690	15690	15690	15690	0
441	20240116	114500	6560220	15690	15690	15690	15690	6
442	20240116	114400	6466080	15690	15690	15690	15690	0
443	20240116	114300	6466080	15690	15690	15690	15690	1
444	20240116	114200	6450390	15690	15690	15690	15690	6
445	20240116	114100	6356250	15690	15690	15690	15690	0
446	20240116	114000	6356250	15690	15690	15690	15690	0
447	20240116	113900	6356250	15690	15690	15690	15690	0
448	20240116	113800	6356250	15690	15690	15690	15690	6
449	20240116	113700	6262110	15690	15690	15690	15690	1
450	20240116	113600	6246420	15690	15690	15690	15690	0
451	20240116	113500	6246420	15690	15690	15690	15690	0
452	20240116	113400	6246420	15690	15690	15690	15690	6
453	20240116	113300	6152280	15690	15690	15690	15690	0
454	20240116	113200	6152280	15690	15690	15690	15690	0
455	20240116	113100	6152280	15690	15690	15690	15690	7
456	20240116	113000	6042450	15690	15690	15690	15690	0
457	20240116	112900	6042450	15690	15690	15690	15690	1
458	20240116	112800	6026760	15690	15690	15690	15690	0
459	20240116	112700	6026760	15690	15690	15690	15690	6
460	20240116	112600	5932620	15690	15690	15690	15690	1
461	20240116	112500	5916930	15690	15690	15690	15690	0
462	20240116	112400	5916930	15690	15690	15690	15690	5
463	20240116	112300	5838480	15690	15690	15690	15690	0
464	20240116	112200	5838480	15690	15690	15690	15690	0
465	20240116	112100	5838480	15690	15690	15690	15690	0
466	20240116	112000	5838480	15690	15690	15690	15690	7
467	20240116	111900	5728650	15690	15690	15690	15690	0
468	20240116	111800	5728650	15690	15690	15690	15690	0
469	20240116	111700	5728650	15690	15690	15690	15690	0
470	20240116	111600	5728650	15690	15690	15690	15690	6
471	20240116	111500	5634510	15690	15690	15690	15690	1
472	20240116	111400	5618820	15690	15690	15690	15690	0
473	20240116	111300	5618820	15690	15690	15690	15690	6
474	20240116	111200	5524680	15690	15690	15690	15690	0
475	20240116	111100	5524680	15690	15690	15690	15690	0
476	20240116	111000	5524680	15690	15690	15690	15690	0
477	20240116	110900	5524680	15690	15690	15690	15690	7
478	20240116	110800	5414850	15690	15690	15690	15690	0
479	20240116	110700	5414850	15690	15690	15690	15690	0
480	20240116	110600	5414850	15690	15690	15690	15690	5
481	20240116	110500	5336400	15690	15690	15690	15690	0
482	20240116	110400	5336400	15690	15690	15690	15690	0
483	20240116	110300	5336400	15690	15690	15690	15690	1
484	20240116	110200	5320710	15690	15690	15690	15690	5
485	20240116	110100	5242260	15690	15690	15690	15690	0
486	20240116	110000	5242260	15690	15690	15690	15690	0
487	20240116	105900	5242260	15690	15690	15690	15690	0
488	20240116	105800	5242260	15690	15690	15690	15690	7
489	20240116	105700	5132430	15690	15690	15690	15690	0
490	20240116	105600	5132430	15690	15690	15690	15690	0
491	20240116	105500	5132430	15690	15690	15690	15690	6
492	20240116	105400	5038290	15690	15690	15690	15690	0
493	20240116	105300	5038290	15690	15690	15690	15690	0
494	20240116	105200	5038290	15690	15690	15690	15690	1
495	20240116	105100	5022600	15690	15690	15690	15690	6
496	20240116	105000	4928460	15690	15690	15690	15690	0
497	20240116	104900	4928460	15690	15690	15690	15690	0
498	20240116	104800	4928460	15690	15690	15690	15690	6
499	20240116	104700	4834320	15690	15690	15690	15690	0
500	20240116	104600	4834320	15690	15690	15690	15690	2
501	20240116	104500	4802940	15690	15690	15690	15690	0
502	20240116	104400	4802940	15690	15690	15690	15690	6
503	20240116	104300	4708800	15690	15690	15690	15690	0
504	20240116	104200	4708800	15690	15690	15690	15690	11
505	20240116	104100	4536210	15690	15690	15690	15690	1
506	20240116	104000	4520520	15630	15630	15630	15630	0
507	20240116	103900	4520520	15630	15630	15630	15630	0
508	20240116	103800	4520520	15630	15630	15630	15630	0
509	20240116	103700	4520520	15630	15630	15630	15630	0
510	20240116	103600	4520520	15630	15630	15630	15630	0
511	20240116	103500	4520520	15630	15630	15630	15630	1
512	20240116	103400	4504890	15690	15690	15690	15690	0
513	20240116	103300	4504890	15690	15690	15690	15690	5
514	20240116	103200	4426440	15690	15690	15690	15690	0
515	20240116	103100	4426440	15690	15690	15690	15690	0
516	20240116	103000	4426440	15690	15690	15690	15690	7
517	20240116	102900	4316610	15690	15690	15690	15690	0
518	20240116	102800	4316610	15690	15690	15690	15690	0
519	20240116	102700	4316610	15690	15690	15690	15690	0
520	20240116	102600	4316610	15690	15690	15690	15690	6
521	20240116	102500	4222470	15690	15690	15690	15690	0
522	20240116	102400	4222470	15690	15570	15690	15570	3
523	20240116	102300	4175640	15690	15690	15690	15690	0
524	20240116	102200	4175640	15690	15690	15690	15690	5
525	20240116	102100	4097190	15690	15690	15690	15690	0
526	20240116	102000	4097190	15690	15690	15690	15690	4
527	20240116	101900	4034430	15680	15680	15680	15680	2
528	20240116	101800	4003070	15680	15680	15680	15680	1
529	20240116	101700	3987390	15680	15680	15680	15680	0
530	20240116	101600	3987390	15680	15680	15680	15680	0
531	20240116	101500	3987390	15680	15680	15680	15680	6
532	20240116	101400	3893310	15680	15680	15680	15680	0
533	20240116	101300	3893310	15680	15680	15680	15680	1
534	20240116	101200	3877630	15690	15690	15690	15690	5
535	20240116	101100	3799180	15690	15690	15690	15690	0
536	20240116	101000	3799180	15690	15690	15690	15690	0
537	20240116	100900	3799180	15690	15690	15690	15690	0
538	20240116	100800	3799180	15690	15690	15690	15690	6
539	20240116	100700	3705040	15690	15690	15690	15690	1
540	20240116	100600	3689350	15690	15690	15690	15690	0
541	20240116	100500	3689350	15690	15690	15690	15690	0
542	20240116	100400	3689350	15690	15690	15690	15690	6
543	20240116	100300	3595210	15690	15690	15690	15690	0
544	20240116	100200	3595210	15690	15690	15690	15690	0
545	20240116	100100	3595210	15690	15690	15690	15690	7
546	20240116	100000	3485380	15690	15690	15690	15690	1
547	20240116	095900	3469690	15690	15690	15690	15690	0
548	20240116	095800	3469690	15690	15690	15690	15690	0
549	20240116	095700	3469690	15690	15690	15690	15690	6
550	20240116	095600	3375550	15690	15690	15690	15690	1
551	20240116	095500	3359860	15690	15690	15690	15690	0
552	20240116	095400	3359860	15690	15690	15690	15690	6
553	20240116	095300	3265720	15690	15690	15690	15690	0
554	20240116	095200	3265720	15690	15690	15690	15690	0
555	20240116	095100	3265720	15690	15690	15690	15690	0
556	20240116	095000	3265720	15690	15690	15690	15690	7
557	20240116	094900	3155890	15690	15690	15690	15690	0
558	20240116	094800	3155890	15690	15690	15690	15690	0
559	20240116	094700	3155890	15690	15690	15690	15690	6
560	20240116	094600	3061750	15690	15690	15690	15690	0
561	20240116	094500	3061750	15690	15690	15690	15690	1
562	20240116	094400	3046060	15690	15690	15690	15690	0
563	20240116	094300	3046060	15690	15690	15690	15690	6
564	20240116	094200	2951920	15690	15690	15690	15690	0
565	20240116	094100	2951920	15690	15690	15690	15690	0
566	20240116	094000	2951920	15690	15690	15690	15690	0
567	20240116	093900	2951920	15690	15690	15690	15690	7
568	20240116	093800	2842090	15690	15690	15690	15690	0
569	20240116	093700	2842090	15690	15690	15690	15690	1
570	20240116	093600	2826400	15690	15690	15690	15690	6
571	20240116	093500	2732260	15690	15690	15690	15690	0
572	20240116	093400	2732260	15690	15690	15690	15690	0
573	20240116	093300	2732260	15690	15690	15690	15690	1
574	20240116	093200	2716570	15690	15690	15690	15690	5
575	20240116	093100	2638120	15690	15690	15690	15690	1
576	20240116	093000	2622430	15670	15670	15670	15670	0
577	20240116	092900	2622430	15670	15670	15670	15670	5
578	20240116	092800	2544080	15670	15670	15670	15670	1
579	20240116	092700	2528410	15670	15670	15670	15670	0
580	20240116	092600	2528410	15670	15670	15670	15670	14
581	20240116	092500	2309030	15670	15670	15670	15670	0
582	20240116	092400	2309030	15670	15670	15670	15670	0
583	20240116	092300	2309030	15670	15670	15670	15670	0
584	20240116	092200	2309030	15670	15620	15670	15620	2
585	20240116	092100	2277740	15550	15550	15550	15550	0
586	20240116	092000	2277740	15550	15550	15550	15550	0
587	20240116	091900	2277740	15550	15550	15550	15550	0
588	20240116	091800	2277740	15550	15550	15550	15550	0
589	20240116	091700	2277740	15550	15550	15550	15550	0
590	20240116	091600	2277740	15550	15550	15550	15550	0
591	20240116	091500	2277740	15550	15550	15550	15550	0
592	20240116	091400	2277740	15550	15550	15550	15550	0
593	20240116	091300	2277740	15550	15550	15550	15550	0
594	20240116	091200	2277740	15550	15550	15550	15550	0
595	20240116	091100	2277740	15550	15550	15550	15550	0
596	20240116	091000	2277740	15550	15550	15550	15550	0
597	20240116	090900	2277740	15550	15550	15550	15550	0
598	20240116	090800	2277740	15550	15550	15550	15550	1
599	20240116	090700	2262190	15510	15510	15510	15510	0
600	20240116	090600	2262190	15510	15510	15510	15510	0
601	20240116	090500	2262190	15510	15510	15510	15510	0
602	20240116	090400	2262190	15510	15510	15510	15510	0
603	20240116	090300	2262190	15510	15510	15510	15510	0
604	20240116	090200	2262190	15510	15510	15510	15510	0
605	20240116	090100	2262190	15510	15510	15510	15510	0
606	20240116	090000	2262190	15510	15510	15510	15450	146