KissMeData/018310/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	190400	286965930	15590	15590	15590	15590	959
3	20240117	190300	286965930	15590	15590	15590	15590	0
4	20240117	190200	286965930	15590	15590	15590	15590	0
5	20240117	190100	286965930	15590	15590	15590	15590	0
6	20240117	190000	286965930	15590	15590	15590	15590	0
7	20240117	185900	286965930	15590	15590	15590	15590	0
8	20240117	185800	286965930	15590	15590	15590	15590	0
9	20240117	185700	286965930	15590	15590	15590	15590	0
10	20240117	185600	286965930	15590	15590	15590	15590	0
11	20240117	185500	286965930	15590	15590	15590	15590	0
12	20240117	185400	286965930	15590	15590	15590	15590	0
13	20240117	185300	286965930	15590	15590	15590	15590	0
14	20240117	185200	286965930	15590	15590	15590	15590	0
15	20240117	185100	286965930	15590	15590	15590	15590	0
16	20240117	185000	286965930	15590	15590	15590	15590	0
17	20240117	184900	286965930	15590	15590	15590	15590	0
18	20240117	184800	286965930	15590	15590	15590	15590	0
19	20240117	184700	286965930	15590	15590	15590	15590	0
20	20240117	184600	286965930	15590	15590	15590	15590	0
21	20240117	184500	286965930	15590	15590	15590	15590	0
22	20240117	184400	286965930	15590	15590	15590	15590	0
23	20240117	184300	286965930	15590	15590	15590	15590	0
24	20240117	184200	286965930	15590	15590	15590	15590	0
25	20240117	184100	286965930	15590	15590	15590	15590	0
26	20240117	184000	286965930	15590	15590	15590	15590	0
27	20240117	183900	286965930	15590	15590	15590	15590	0
28	20240117	183800	286965930	15590	15590	15590	15590	0
29	20240117	183700	286965930	15590	15590	15590	15590	0
30	20240117	183600	286965930	15590	15590	15590	15590	0
31	20240117	183500	286965930	15590	15590	15590	15590	0
32	20240117	183400	286965930	15590	15590	15590	15590	959
33	20240117	183300	286965930	15590	15590	15590	15590	0
34	20240117	183200	286965930	15590	15590	15590	15590	0
35	20240117	183100	286965930	15590	15590	15590	15590	0
36	20240117	183000	286965930	15590	15590	15590	15590	0
37	20240117	182900	286965930	15590	15590	15590	15590	0
38	20240117	182800	286965930	15590	15590	15590	15590	0
39	20240117	182700	286965930	15590	15590	15590	15590	0
40	20240117	182600	286965930	15590	15590	15590	15590	0
41	20240117	182500	286965930	15590	15590	15590	15590	0
42	20240117	182400	286965930	15590	15590	15590	15590	0
43	20240117	182300	286965930	15590	15590	15590	15590	0
44	20240117	182200	286965930	15590	15590	15590	15590	0
45	20240117	182100	286965930	15590	15590	15590	15590	0
46	20240117	182000	286965930	15590	15590	15590	15590	0
47	20240117	181900	286965930	15590	15590	15590	15590	0
48	20240117	181800	286965930	15590	15590	15590	15590	0
49	20240117	181700	286965930	15590	15590	15590	15590	0
50	20240117	181600	286965930	15590	15590	15590	15590	0
51	20240117	181500	286965930	15590	15590	15590	15590	0
52	20240117	181400	286965930	15590	15590	15590	15590	0
53	20240117	181300	286965930	15590	15590	15590	15590	0
54	20240117	181200	286965930	15590	15590	15590	15590	0
55	20240117	181100	286965930	15590	15590	15590	15590	0
56	20240117	181000	286965930	15590	15590	15590	15590	0
57	20240117	180900	286965930	15590	15590	15590	15590	0
58	20240117	180800	286965930	15590	15590	15590	15590	0
59	20240117	180700	286965930	15590	15590	15590	15590	0
60	20240117	180600	286965930	15590	15590	15590	15590	0
61	20240117	180500	286965930	15590	15590	15590	15590	0
62	20240117	180400	286965930	15590	15590	15590	15590	959
63	20240117	180300	286965930	15590	15590	15590	15590	0
64	20240117	180200	286965930	15590	15590	15590	15590	0
65	20240117	180100	286965930	15590	15590	15590	15590	0
66	20240117	180000	286965930	15590	15590	15590	15590	0
67	20240117	175900	286965930	15590	15590	15590	15590	0
68	20240117	175800	286965930	15590	15590	15590	15590	0
69	20240117	175700	286965930	15590	15590	15590	15590	0
70	20240117	175600	286965930	15590	15590	15590	15590	0
71	20240117	175500	286965930	15590	15590	15590	15590	0
72	20240117	175400	286965930	15590	15590	15590	15590	0
73	20240117	175300	286965930	15590	15590	15590	15590	0
74	20240117	175200	286965930	15590	15590	15590	15590	0
75	20240117	175100	286965930	15590	15590	15590	15590	0
76	20240117	175000	286965930	15590	15590	15590	15590	0
77	20240117	174900	286965930	15590	15590	15590	15590	0
78	20240117	174800	286965930	15590	15590	15590	15590	0
79	20240117	174700	286965930	15590	15590	15590	15590	0
80	20240117	174600	286965930	15590	15590	15590	15590	0
81	20240117	174500	286965930	15590	15590	15590	15590	0
82	20240117	174400	286965930	15590	15590	15590	15590	0
83	20240117	174300	286965930	15590	15590	15590	15590	0
84	20240117	174200	286965930	15590	15590	15590	15590	0
85	20240117	174100	286965930	15590	15590	15590	15590	0
86	20240117	174000	286965930	15590	15590	15590	15590	0
87	20240117	173900	286965930	15590	15590	15590	15590	0
88	20240117	173800	286965930	15590	15590	15590	15590	0
89	20240117	173700	286965930	15590	15590	15590	15590	0
90	20240117	173600	286965930	15590	15590	15590	15590	0
91	20240117	173500	286965930	15590	15590	15590	15590	0
92	20240117	173400	286965930	15590	15590	15590	15590	959
93	20240117	173300	286965930	15590	15590	15590	15590	0
94	20240117	173200	286965930	15590	15590	15590	15590	0
95	20240117	173100	286965930	15590	15590	15590	15590	0
96	20240117	173000	286965930	15590	15590	15590	15590	0
97	20240117	172900	286965930	15590	15590	15590	15590	0
98	20240117	172800	286965930	15590	15590	15590	15590	0
99	20240117	172700	286965930	15590	15590	15590	15590	0
100	20240117	172600	286965930	15590	15590	15590	15590	0
101	20240117	172500	286965930	15590	15590	15590	15590	0
102	20240117	172400	286965930	15590	15590	15590	15590	0
103	20240117	172300	286965930	15590	15590	15590	15590	0
104	20240117	172200	286965930	15590	15590	15590	15590	0
105	20240117	172100	286965930	15590	15590	15590	15590	0
106	20240117	172000	286965930	15590	15590	15590	15590	0
107	20240117	171900	286965930	15590	15590	15590	15590	0
108	20240117	171800	286965930	15590	15590	15590	15590	0
109	20240117	171700	286965930	15590	15590	15590	15590	0
110	20240117	171600	286965930	15590	15590	15590	15590	0
111	20240117	171500	286965930	15590	15590	15590	15590	0
112	20240117	171400	286965930	15590	15590	15590	15590	0
113	20240117	171300	286965930	15590	15590	15590	15590	0
114	20240117	171200	286965930	15590	15590	15590	15590	0
115	20240117	171100	286965930	15590	15590	15590	15590	0
116	20240117	171000	286965930	15590	15590	15590	15590	0
117	20240117	170900	286965930	15590	15590	15590	15590	0
118	20240117	170800	286965930	15590	15590	15590	15590	0
119	20240117	170700	286965930	15590	15590	15590	15590	0
120	20240117	170600	286965930	15590	15590	15590	15590	0
121	20240117	170500	286965930	15590	15590	15590	15590	0
122	20240117	170400	286965930	15590	15590	15590	15590	959
123	20240117	170300	286965930	15590	15590	15590	15590	0
124	20240117	170200	286965930	15590	15590	15590	15590	0
125	20240117	170100	286965930	15590	15590	15590	15590	0
126	20240117	170000	286965930	15590	15590	15590	15590	0
127	20240117	165900	286965930	15590	15590	15590	15590	0
128	20240117	165800	286965930	15590	15590	15590	15590	0
129	20240117	165700	286965930	15590	15590	15590	15590	0
130	20240117	165600	286965930	15590	15590	15590	15590	0
131	20240117	165500	286965930	15590	15590	15590	15590	0
132	20240117	165400	286965930	15590	15590	15590	15590	0
133	20240117	165300	286965930	15590	15590	15590	15590	0
134	20240117	165200	286965930	15590	15590	15590	15590	0
135	20240117	165100	286965930	15590	15590	15590	15590	0
136	20240117	165000	286965930	15590	15590	15590	15590	0
137	20240117	164900	286965930	15590	15590	15590	15590	0
138	20240117	164800	286965930	15590	15590	15590	15590	0
139	20240117	164700	286965930	15590	15590	15590	15590	0
140	20240117	164600	286965930	15590	15590	15590	15590	0
141	20240117	164500	286965930	15590	15590	15590	15590	0
142	20240117	164400	286965930	15590	15590	15590	15590	0
143	20240117	164300	286965930	15590	15590	15590	15590	0
144	20240117	164200	286965930	15590	15590	15590	15590	0
145	20240117	164100	286965930	15590	15590	15590	15590	0
146	20240117	164000	286965930	15590	15590	15590	15590	0
147	20240117	163900	286965930	15590	15590	15590	15590	0
148	20240117	163800	286965930	15590	15590	15590	15590	0
149	20240117	163700	286965930	15590	15590	15590	15590	0
150	20240117	163600	286965930	15590	15590	15590	15590	0
151	20240117	163500	286965930	15590	15590	15590	15590	0
152	20240117	163400	286965930	15590	15590	15590	15590	959
153	20240117	163300	286965930	15590	15590	15590	15590	0
154	20240117	163200	286965930	15590	15590	15590	15590	0
155	20240117	163100	286965930	15590	15590	15590	15590	0
156	20240117	163000	286965930	15590	15590	15590	15590	0
157	20240117	162900	286965930	15590	15590	15590	15590	0
158	20240117	162800	286965930	15590	15590	15590	15590	0
159	20240117	162700	286965930	15590	15590	15590	15590	0
160	20240117	162600	286965930	15590	15590	15590	15590	0
161	20240117	162500	286965930	15590	15590	15590	15590	0
162	20240117	162400	286965930	15590	15590	15590	15590	0
163	20240117	162300	286965930	15590	15590	15590	15590	0
164	20240117	162200	286965930	15590	15590	15590	15590	0
165	20240117	162100	286965930	15590	15590	15590	15590	0
166	20240117	162000	286965930	15590	15590	15590	15590	0
167	20240117	161900	286965930	15590	15590	15590	15590	0
168	20240117	161800	286965930	15590	15590	15590	15590	0
169	20240117	161700	286965930	15590	15590	15590	15590	0
170	20240117	161600	286965930	15590	15590	15590	15590	0
171	20240117	161500	286965930	15590	15590	15590	15590	0
172	20240117	161400	286965930	15590	15590	15590	15590	0
173	20240117	161300	286965930	15590	15590	15590	15590	0
174	20240117	161200	286965930	15590	15590	15590	15590	0
175	20240117	161100	286965930	15590	15590	15590	15590	0
176	20240117	161000	286965930	15590	15590	15590	15590	0
177	20240117	160900	286965930	15590	15590	15590	15590	0
178	20240117	160800	286965930	15590	15590	15590	15590	0
179	20240117	160700	286965930	15590	15590	15590	15590	0
180	20240117	160600	286965930	15590	15590	15590	15590	0
181	20240117	160500	286965930	15590	15590	15590	15590	0
182	20240117	160400	286965930	15590	15590	15590	15590	959
183	20240117	160300	286965930	15590	15590	15590	15590	0
184	20240117	160200	286965930	15590	15590	15590	15590	0
185	20240117	160100	286965930	15590	15590	15590	15590	0
186	20240117	160000	286965930	15590	15590	15590	15590	0
187	20240117	155900	286965930	15590	15590	15590	15590	0
188	20240117	155800	286965930	15590	15590	15590	15590	0
189	20240117	155700	286965930	15590	15590	15590	15590	0
190	20240117	155600	286965930	15590	15590	15590	15590	0
191	20240117	155500	286965930	15590	15590	15590	15590	0
192	20240117	155400	286965930	15590	15590	15590	15590	0
193	20240117	155300	286965930	15590	15590	15590	15590	0
194	20240117	155200	286965930	15590	15590	15590	15590	0
195	20240117	155100	286965930	15590	15590	15590	15590	0
196	20240117	155000	286965930	15590	15590	15590	15590	0
197	20240117	154900	286965930	15590	15590	15590	15590	0
198	20240117	154800	286965930	15590	15590	15590	15590	0
199	20240117	154700	286965930	15590	15590	15590	15590	0
200	20240117	154600	286965930	15590	15590	15590	15590	0
201	20240117	154500	286965930	15590	15590	15590	15590	0
202	20240117	154400	286965930	15590	15590	15590	15590	0
203	20240117	154300	286965930	15590	15590	15590	15590	0
204	20240117	154200	286965930	15590	15590	15590	15590	0
205	20240117	154100	286965930	15590	15590	15590	15590	0
206	20240117	154000	286965930	15590	15590	15590	15590	0
207	20240117	153900	286965930	15590	15590	15590	15590	0
208	20240117	153800	286965930	15590	15590	15590	15590	0
209	20240117	153700	286965930	15590	15590	15590	15590	0
210	20240117	153600	286965930	15590	15590	15590	15590	0
211	20240117	153500	286965930	15590	15590	15590	15590	0
212	20240117	153400	286965930	15590	15590	15590	15590	959
213	20240117	153300	286965930	15590	15590	15590	15590	0
214	20240117	153200	286965930	15590	15590	15590	15590	0
215	20240117	153100	286965930	15590	15590	15590	15590	0
216	20240117	153000	286965930	15590	15590	15590	15590	959
217	20240117	152900	272015120	15640	15640	15640	15640	0
218	20240117	152800	272015120	15640	15640	15640	15640	0
219	20240117	152700	272015120	15640	15640	15640	15640	0
220	20240117	152600	272015120	15640	15640	15640	15640	0
221	20240117	152500	272015120	15640	15640	15640	15640	0
222	20240117	152400	272015120	15640	15640	15640	15640	0
223	20240117	152300	272015120	15640	15640	15640	15640	0
224	20240117	152200	272015120	15640	15640	15640	15640	0
225	20240117	152100	272015120	15640	15640	15640	15640	0
226	20240117	152000	272015120	15640	15640	15640	15640	0
227	20240117	151900	272015120	15640	15610	15640	15590	244
228	20240117	151800	268206610	15610	15610	15610	15610	12
229	20240117	151700	268019290	15610	15610	15610	15610	0
230	20240117	151600	268019290	15610	15610	15610	15610	2
231	20240117	151500	267988070	15610	15610	15610	15610	3
232	20240117	151400	267941240	15610	15610	15610	15610	0
233	20240117	151300	267941240	15610	15610	15610	15610	0
234	20240117	151200	267941240	15610	15610	15610	15610	0
235	20240117	151100	267941240	15610	15610	15610	15610	0
236	20240117	151000	267941240	15610	15590	15610	15590	6
237	20240117	150900	267847600	15610	15610	15610	15610	0
238	20240117	150800	267847600	15610	15610	15610	15610	0
239	20240117	150700	267847600	15610	15610	15610	15610	0
240	20240117	150600	267847600	15610	15610	15610	15610	0
241	20240117	150500	267847600	15610	15610	15610	15610	20
242	20240117	150400	267535400	15610	15610	15610	15610	0
243	20240117	150300	267535400	15610	15610	15610	15610	0
244	20240117	150200	267535400	15610	15610	15610	15610	0
245	20240117	150100	267535400	15610	15610	15610	15610	1
246	20240117	150000	267519790	15590	15590	15590	15590	0
247	20240117	145900	267519790	15590	15590	15590	15590	0
248	20240117	145800	267519790	15590	15590	15590	15590	0
249	20240117	145700	267519790	15590	15590	15590	15590	0
250	20240117	145600	267519790	15590	15590	15590	15590	0
251	20240117	145500	267519790	15590	15590	15590	15590	0
252	20240117	145400	267519790	15590	15590	15590	15590	30
253	20240117	145300	267052090	15610	15610	15610	15610	1
254	20240117	145200	267036480	15590	15590	15590	15590	102
255	20240117	145100	265446300	15610	15610	15610	15610	0
256	20240117	145000	265446300	15610	15610	15610	15610	0
257	20240117	144900	265446300	15610	15610	15610	15610	0
258	20240117	144800	265446300	15610	15610	15610	15610	1
259	20240117	144700	265430690	15590	15590	15590	15590	0
260	20240117	144600	265430690	15590	15590	15590	15590	0
261	20240117	144500	265430690	15590	15590	15590	15590	1
262	20240117	144400	265415100	15610	15600	15610	15600	26
263	20240117	144300	265009490	15610	15610	15610	15610	0
264	20240117	144200	265009490	15610	15610	15610	15610	0
265	20240117	144100	265009490	15610	15610	15610	15610	0
266	20240117	144000	265009490	15610	15610	15610	15610	0
267	20240117	143900	265009490	15610	15610	15610	15610	0
268	20240117	143800	265009490	15610	15610	15610	15610	1
269	20240117	143700	264993880	15610	15610	15610	15610	0
270	20240117	143600	264993880	15610	15610	15610	15610	0
271	20240117	143500	264993880	15610	15610	15610	15610	0
272	20240117	143400	264993880	15610	15610	15610	15610	0
273	20240117	143300	264993880	15610	15610	15610	15610	0
274	20240117	143200	264993880	15610	15610	15610	15610	0
275	20240117	143100	264993880	15610	15610	15610	15610	0
276	20240117	143000	264993880	15610	15610	15610	15610	0
277	20240117	142900	264993880	15610	15610	15610	15610	50
278	20240117	142800	264213380	15610	15610	15610	15610	6
279	20240117	142700	264119720	15610	15610	15610	15610	0
280	20240117	142600	264119720	15610	15610	15610	15610	0
281	20240117	142500	264119720	15610	15610	15610	15610	0
282	20240117	142400	264119720	15610	15610	15610	15610	0
283	20240117	142300	264119720	15610	15610	15610	15610	0
284	20240117	142200	264119720	15610	15610	15610	15610	0
285	20240117	142100	264119720	15610	15610	15610	15610	0
286	20240117	142000	264119720	15610	15610	15610	15610	0
287	20240117	141900	264119720	15610	15610	15610	15610	0
288	20240117	141800	264119720	15610	15610	15610	15610	0
289	20240117	141700	264119720	15610	15610	15610	15610	0
290	20240117	141600	264119720	15610	15610	15610	15610	0
291	20240117	141500	264119720	15610	15610	15610	15610	4
292	20240117	141400	264057280	15570	15570	15570	15570	0
293	20240117	141300	264057280	15570	15570	15570	15570	0
294	20240117	141200	264057280	15570	15610	15610	15570	14
295	20240117	141100	263838820	15610	15610	15610	15610	0
296	20240117	141000	263838820	15610	15610	15610	15610	0
297	20240117	140900	263838820	15610	15610	15610	15610	0
298	20240117	140800	263838820	15610	15610	15610	15610	0
299	20240117	140700	263838820	15610	15610	15610	15610	1
300	20240117	140600	263823210	15570	15570	15570	15570	0
301	20240117	140500	263823210	15570	15570	15570	15570	19
302	20240117	140400	263527380	15610	15610	15610	15610	0
303	20240117	140300	263527380	15610	15610	15610	15610	0
304	20240117	140200	263527380	15610	15610	15610	15610	0
305	20240117	140100	263527380	15610	15610	15610	15610	124
306	20240117	140000	261591740	15660	15660	15660	15660	0
307	20240117	135900	261591740	15660	15660	15660	15660	0
308	20240117	135800	261591740	15660	15660	15660	15660	0
309	20240117	135700	261591740	15660	15660	15660	15660	0
310	20240117	135600	261591740	15660	15660	15660	15660	1
311	20240117	135500	261576080	15660	15660	15660	15660	0
312	20240117	135400	261576080	15660	15660	15660	15660	0
313	20240117	135300	261576080	15660	15660	15660	15660	0
314	20240117	135200	261576080	15660	15660	15660	15660	0
315	20240117	135100	261576080	15660	15660	15660	15660	0
316	20240117	135000	261576080	15660	15620	15660	15620	130
317	20240117	134900	259545440	15660	15560	15660	15560	48
318	20240117	134800	258797780	15550	15530	15550	15530	1190
319	20240117	134700	240314350	15520	15520	15520	15520	0
320	20240117	134600	240314350	15520	15520	15520	15520	300
321	20240117	134500	235658350	15530	15530	15530	15530	0
322	20240117	134400	235658350	15530	15530	15530	15530	1
323	20240117	134300	235642820	15520	15520	15520	15520	0
324	20240117	134200	235642820	15520	15520	15520	15520	0
325	20240117	134100	235642820	15520	15520	15520	15520	0
326	20240117	134000	235642820	15520	15520	15520	15520	260
327	20240117	133900	231607620	15520	15520	15520	15520	0
328	20240117	133800	231607620	15520	15520	15520	15520	95
329	20240117	133700	230133220	15520	15530	15530	15520	422
330	20240117	133600	223580420	15540	15540	15540	15540	0
331	20240117	133500	223580420	15540	15540	15540	15540	3
332	20240117	133400	223533800	15530	15530	15530	15530	0
333	20240117	133300	223533800	15530	15530	15530	15530	0
334	20240117	133200	223533800	15530	15540	15540	15530	598
335	20240117	133100	214241720	15560	15560	15560	15560	0
336	20240117	133000	214241720	15560	15560	15560	15560	0
337	20240117	132900	214241720	15560	15560	15560	15560	0
338	20240117	132800	214241720	15560	15560	15560	15560	0
339	20240117	132700	214241720	15560	15560	15560	15560	0
340	20240117	132600	214241720	15560	15560	15560	15560	0
341	20240117	132500	214241720	15560	15560	15560	15560	0
342	20240117	132400	214241720	15560	15560	15560	15560	0
343	20240117	132300	214241720	15560	15560	15560	15560	0
344	20240117	132200	214241720	15560	15560	15560	15560	0
345	20240117	132100	214241720	15560	15560	15560	15560	0
346	20240117	132000	214241720	15560	15560	15560	15560	0
347	20240117	131900	214241720	15560	15560	15560	15560	0
348	20240117	131800	214241720	15560	15560	15560	15560	0
349	20240117	131700	214241720	15560	15560	15560	15560	0
350	20240117	131600	214241720	15560	15560	15560	15560	2
351	20240117	131500	214210600	15540	15540	15540	15540	0
352	20240117	131400	214210600	15540	15540	15540	15540	100
353	20240117	131300	212656600	15540	15540	15540	15540	0
354	20240117	131200	212656600	15540	15540	15540	15540	0
355	20240117	131100	212656600	15540	15540	15540	15540	100
356	20240117	131000	211102600	15560	15560	15560	15560	16
357	20240117	130900	210853640	15560	15560	15560	15560	0
358	20240117	130800	210853640	15560	15560	15560	15560	0
359	20240117	130700	210853640	15560	15560	15560	15560	3
360	20240117	130600	210806960	15540	15540	15540	15540	0
361	20240117	130500	210806960	15540	15540	15540	15540	0
362	20240117	130400	210806960	15540	15540	15540	15540	0
363	20240117	130300	210806960	15540	15540	15540	15540	1
364	20240117	130200	210791420	15560	15560	15560	15560	4
365	20240117	130100	210729180	15570	15570	15570	15570	0
366	20240117	130000	210729180	15570	15550	15570	15550	5
367	20240117	125900	210651410	15550	15550	15550	15550	0
368	20240117	125800	210651410	15550	15550	15550	15550	16
369	20240117	125700	210402610	15570	15570	15570	15570	0
370	20240117	125600	210402610	15570	15570	15570	15570	0
371	20240117	125500	210402610	15570	15540	15570	15540	3
372	20240117	125400	210355930	15570	15570	15570	15570	0
373	20240117	125300	210355930	15570	15570	15570	15570	0
374	20240117	125200	210355930	15570	15570	15570	15570	0
375	20240117	125100	210355930	15570	15570	15570	15570	10
376	20240117	125000	210200230	15570	15570	15570	15570	0
377	20240117	124900	210200230	15570	15570	15570	15570	0
378	20240117	124800	210200230	15570	15570	15570	15570	0
379	20240117	124700	210200230	15570	15570	15570	15570	2
380	20240117	124600	210169090	15550	15550	15550	15550	19
381	20240117	124500	209873640	15570	15570	15570	15570	0
382	20240117	124400	209873640	15570	15570	15570	15570	0
383	20240117	124300	209873640	15570	15570	15570	15570	0
384	20240117	124200	209873640	15570	15570	15570	15570	0
385	20240117	124100	209873640	15570	15570	15570	15570	0
386	20240117	124000	209873640	15570	15570	15570	15570	14
387	20240117	123900	209655660	15570	15570	15570	15570	0
388	20240117	123800	209655660	15570	15570	15570	15570	0
389	20240117	123700	209655660	15570	15570	15570	15570	0
390	20240117	123600	209655660	15570	15570	15570	15570	0
391	20240117	123500	209655660	15570	15570	15570	15570	1
392	20240117	123400	209640090	15570	15570	15570	15570	5
393	20240117	123300	209562240	15570	15570	15570	15570	0
394	20240117	123200	209562240	15570	15570	15570	15570	0
395	20240117	123100	209562240	15570	15570	15570	15570	0
396	20240117	123000	209562240	15570	15570	15570	15560	17
397	20240117	122900	209297650	15550	15550	15550	15550	13
398	20240117	122800	209095500	15540	15540	15540	15540	0
399	20240117	122700	209095500	15540	15560	15600	15540	48
400	20240117	122600	208348660	15560	15560	15560	15560	100
401	20240117	122500	206792660	15610	15610	15610	15610	0
402	20240117	122400	206792660	15610	15650	15650	15610	131
403	20240117	122300	204747670	15560	15560	15560	15560	118
404	20240117	122200	202911590	15560	15560	15560	15560	0
405	20240117	122100	202911590	15560	15560	15560	15560	0
406	20240117	122000	202911590	15560	15560	15560	15560	0
407	20240117	121900	202911590	15560	15560	15560	15560	0
408	20240117	121800	202911590	15560	15550	15560	15540	62
409	20240117	121700	201947930	15560	15560	15560	15560	0
410	20240117	121600	201947930	15560	15560	15560	15560	0
411	20240117	121500	201947930	15560	15560	15560	15560	0
412	20240117	121400	201947930	15560	15560	15560	15560	0
413	20240117	121300	201947930	15560	15560	15560	15560	0
414	20240117	121200	201947930	15560	15560	15560	15560	0
415	20240117	121100	201947930	15560	15560	15560	15560	0
416	20240117	121000	201947930	15560	15560	15560	15560	0
417	20240117	120900	201947930	15560	15560	15560	15560	15
418	20240117	120800	201714530	15560	15560	15560	15560	0
419	20240117	120700	201714530	15560	15560	15560	15560	0
420	20240117	120600	201714530	15560	15560	15560	15560	2
421	20240117	120500	201683410	15560	15560	15560	15560	2
422	20240117	120400	201652290	15550	15550	15560	15550	116
423	20240117	120300	199848090	15550	15550	15550	15550	9
424	20240117	120200	199708140	15540	15540	15540	15540	0
425	20240117	120100	199708140	15540	15540	15540	15540	140
426	20240117	120000	197532540	15550	15550	15550	15550	0
427	20240117	115900	197532540	15550	15550	15550	15550	0
428	20240117	115800	197532540	15550	15550	15550	15550	0
429	20240117	115700	197532540	15550	15550	15550	15550	2
430	20240117	115600	197501440	15540	15540	15540	15540	180
431	20240117	115500	194704240	15550	15540	15550	15540	11
432	20240117	115400	194533200	15550	15550	15550	15550	0
433	20240117	115300	194533200	15550	15550	15550	15550	0
434	20240117	115200	194533200	15550	15550	15550	15550	0
435	20240117	115100	194533200	15550	15550	15550	15550	40
436	20240117	115000	193911200	15550	15550	15550	15550	50
437	20240117	114900	193133700	15550	15550	15550	15550	0
438	20240117	114800	193133700	15550	15550	15550	15550	0
439	20240117	114700	193133700	15550	15550	15550	15550	20
440	20240117	114600	192822700	15550	15550	15550	15550	0
441	20240117	114500	192822700	15550	15550	15550	15550	0
442	20240117	114400	192822700	15550	15550	15550	15550	0
443	20240117	114300	192822700	15550	15550	15550	15550	0
444	20240117	114200	192822700	15550	15550	15550	15550	1
445	20240117	114100	192807150	15550	15550	15550	15550	315
446	20240117	114000	187908900	15550	15550	15550	15550	0
447	20240117	113900	187908900	15550	15550	15550	15550	0
448	20240117	113800	187908900	15550	15550	15550	15550	0
449	20240117	113700	187908900	15550	15550	15550	15550	1
450	20240117	113600	187893350	15540	15540	15540	15540	10
451	20240117	113500	187737950	15550	15550	15550	15550	0
452	20240117	113400	187737950	15550	15550	15550	15550	0
453	20240117	113300	187737950	15550	15530	15550	15530	605
454	20240117	113200	178342260	15500	15520	15520	15500	326
455	20240117	113100	173287390	15550	15550	15550	15550	0
456	20240117	113000	173287390	15550	15550	15550	15550	2
457	20240117	112900	173256290	15530	15530	15530	15530	300
458	20240117	112800	168597290	15530	15530	15530	15530	0
459	20240117	112700	168597290	15530	15530	15530	15530	17
460	20240117	112600	168333280	15550	15550	15550	15550	0
461	20240117	112500	168333280	15550	15550	15550	15550	4
462	20240117	112400	168271080	15560	15560	15560	15560	0
463	20240117	112300	168271080	15560	15560	15560	15560	2
464	20240117	112200	168239960	15540	15540	15540	15540	0
465	20240117	112100	168239960	15540	15540	15540	15540	0
466	20240117	112000	168239960	15540	15550	15550	15540	49
467	20240117	111900	167478200	15560	15560	15560	15560	0
468	20240117	111800	167478200	15560	15560	15560	15560	0
469	20240117	111700	167478200	15560	15560	15560	15560	0
470	20240117	111600	167478200	15560	15560	15560	15560	1
471	20240117	111500	167462640	15560	15560	15560	15560	0
472	20240117	111400	167462640	15560	15560	15560	15560	0
473	20240117	111300	167462640	15560	15560	15560	15560	0
474	20240117	111200	167462640	15560	15560	15560	15560	0
475	20240117	111100	167462640	15560	15560	15560	15560	0
476	20240117	111000	167462640	15560	15560	15560	15560	0
477	20240117	110900	167462640	15560	15560	15560	15560	0
478	20240117	110800	167462640	15560	15560	15560	15560	0
479	20240117	110700	167462640	15560	15560	15560	15560	0
480	20240117	110600	167462640	15560	15560	15560	15560	0
481	20240117	110500	167462640	15560	15560	15560	15560	0
482	20240117	110400	167462640	15560	15560	15560	15560	0
483	20240117	110300	167462640	15560	15560	15560	15560	0
484	20240117	110200	167462640	15560	15560	15560	15560	50
485	20240117	110100	166684640	15560	15560	15560	15560	0
486	20240117	110000	166684640	15560	15560	15560	15560	1
487	20240117	105900	166669080	15550	15550	15550	15550	14
488	20240117	105800	166451380	15560	15560	15560	15560	21
489	20240117	105700	166124620	15560	15560	15560	15560	0
490	20240117	105600	166124620	15560	15560	15560	15560	0
491	20240117	105500	166124620	15560	15560	15560	15560	2
492	20240117	105400	166093500	15550	15550	15550	15550	13
493	20240117	105300	165891350	15560	15560	15560	15560	0
494	20240117	105200	165891350	15560	15550	15560	15550	169
495	20240117	105100	163263380	15550	15550	15550	15550	2
496	20240117	105000	163232280	15540	15540	15540	15540	1
497	20240117	104900	163216740	15550	15550	15550	15550	0
498	20240117	104800	163216740	15550	15550	15550	15550	1
499	20240117	104700	163201190	15540	15540	15540	15540	0
500	20240117	104600	163201190	15540	15540	15540	15540	0
501	20240117	104500	163201190	15540	15540	15540	15540	0
502	20240117	104400	163201190	15540	15540	15540	15540	0
503	20240117	104300	163201190	15540	15540	15540	15540	13
504	20240117	104200	162999170	15550	15550	15550	15550	0
505	20240117	104100	162999170	15550	15550	15550	15550	0
506	20240117	104000	162999170	15550	15550	15550	15550	0
507	20240117	103900	162999170	15550	15550	15550	15550	10
508	20240117	103800	162843670	15540	15540	15540	15540	0
509	20240117	103700	162843670	15540	15540	15540	15540	0
510	20240117	103600	162843670	15540	15560	15560	15540	314
511	20240117	103500	157962530	15580	15580	15580	15580	0
512	20240117	103400	157962530	15580	15580	15580	15580	0
513	20240117	103300	157962530	15580	15580	15580	15580	0
514	20240117	103200	157962530	15580	15580	15580	15580	2
515	20240117	103100	157931370	15570	15570	15570	15570	122
516	20240117	103000	156031830	15580	15580	15580	15580	20
517	20240117	102900	155720230	15580	15580	15580	15580	0
518	20240117	102800	155720230	15580	15580	15580	15580	0
519	20240117	102700	155720230	15580	15580	15580	15580	0
520	20240117	102600	155720230	15580	15580	15580	15580	1
521	20240117	102500	155704650	15590	15590	15590	15590	0
522	20240117	102400	155704650	15590	15590	15590	15590	0
523	20240117	102300	155704650	15590	15590	15590	15590	0
524	20240117	102200	155704650	15590	15590	15590	15590	10
525	20240117	102100	155548750	15590	15590	15590	15590	0
526	20240117	102000	155548750	15590	15590	15590	15590	0
527	20240117	101900	155548750	15590	15590	15590	15590	0
528	20240117	101800	155548750	15590	15590	15590	15590	10
529	20240117	101700	155392850	15570	15570	15570	15570	0
530	20240117	101600	155392850	15570	15570	15570	15570	9
531	20240117	101500	155252720	15590	15590	15590	15590	0
532	20240117	101400	155252720	15590	15590	15590	15590	50
533	20240117	101300	154473220	15590	15590	15590	15590	18
534	20240117	101200	154192600	15590	15590	15590	15590	2
535	20240117	101100	154161420	15560	15560	15560	15560	0
536	20240117	101000	154161420	15560	15560	15560	15560	0
537	20240117	100900	154161420	15560	15560	15560	15560	0
538	20240117	100800	154161420	15560	15560	15560	15560	45
539	20240117	100700	153461220	15560	15560	15560	15560	0
540	20240117	100600	153461220	15560	15570	15570	15560	18
541	20240117	100500	153181020	15610	15610	15610	15610	129
542	20240117	100400	151167330	15610	15650	15650	15610	131
543	20240117	100300	149122340	15610	15610	15610	15610	129
544	20240117	100200	147108650	15650	15650	15650	15650	0
545	20240117	100100	147108650	15650	15650	15650	15650	0
546	20240117	100000	147108650	15650	15650	15650	15650	2
547	20240117	095900	147077350	15630	15630	15630	15630	907
548	20240117	095800	132900940	15590	15630	15630	15590	46
549	20240117	095700	132183720	15590	15660	15660	15590	185
550	20240117	095600	129295420	15620	15660	15660	15620	131
551	20240117	095500	127249120	15620	15620	15620	15620	129
552	20240117	095400	125234140	15660	15620	15660	15620	131
553	20240117	095300	123187840	15660	15590	15660	15590	170
554	20240117	095200	120537400	15590	15590	15590	15590	10
555	20240117	095100	120381500	15590	15590	15590	15590	0
556	20240117	095000	120381500	15590	15590	15590	15580	21
557	20240117	094900	120054120	15600	15600	15600	15600	1
558	20240117	094800	120038520	15600	15600	15600	15600	0
559	20240117	094700	120038520	15600	15600	15600	15600	1
560	20240117	094600	120022920	15600	15600	15600	15600	0
561	20240117	094500	120022920	15600	15580	15600	15580	54
562	20240117	094400	119181560	15600	15600	15600	15600	0
563	20240117	094300	119181560	15600	15600	15600	15600	0
564	20240117	094200	119181560	15600	15600	15600	15600	10
565	20240117	094100	119025560	15600	15600	15600	15600	0
566	20240117	094000	119025560	15600	15590	15690	15590	448
567	20240117	093900	112033450	15600	15600	15600	15600	0
568	20240117	093800	112033450	15600	15580	15660	15580	172
569	20240117	093700	109343240	15580	15510	15580	15510	171
570	20240117	093600	106690750	15480	15480	15480	15480	0
571	20240117	093500	106690750	15480	15530	15530	15480	249
572	20240117	093400	102826090	15520	15530	15530	15520	501
573	20240117	093300	95050560	15580	15570	15580	15540	693
574	20240117	093200	84267430	15580	15580	15580	15580	1
575	20240117	093100	84251850	15590	15610	15650	15590	288
576	20240117	093000	79751650	15640	15680	15680	15640	121
577	20240117	092900	77854410	15680	15680	15680	15680	2
578	20240117	092800	77823050	15640	15700	15700	15640	131
579	20240117	092700	75774090	15660	15640	15660	15640	157
580	20240117	092600	73316050	15600	15570	15600	15570	403
581	20240117	092500	67029820	15570	15690	15690	15570	1181
582	20240117	092400	48592150	15700	15740	15740	15700	130
583	20240117	092300	46551070	15610	15650	15700	15610	226
584	20240117	092200	43009780	15750	15750	15750	15750	0
585	20240117	092100	43009780	15750	15740	15750	15740	10
586	20240117	092000	42852300	15810	15810	15810	15810	0
587	20240117	091900	42852300	15810	15810	15810	15810	0
588	20240117	091800	42852300	15810	15810	15810	15810	0
589	20240117	091700	42852300	15810	15810	15810	15810	0
590	20240117	091600	42852300	15810	15810	15810	15810	0
591	20240117	091500	42852300	15810	15810	15810	15810	0
592	20240117	091400	42852300	15810	15810	15810	15810	0
593	20240117	091300	42852300	15810	15810	15810	15810	1
594	20240117	091200	42836490	15770	15700	15810	15700	960
595	20240117	091100	27763400	15700	15700	15700	15700	0
596	20240117	091000	27763400	15700	15700	15700	15700	2
597	20240117	090900	27732000	15670	15700	15700	15670	555
598	20240117	090800	19034250	15700	15700	15700	15700	0
599	20240117	090700	19034250	15700	15700	15700	15700	477
600	20240117	090600	11545350	15810	15810	15810	15810	0
601	20240117	090500	11545350	15810	15810	15810	15750	77
602	20240117	090400	10331760	15750	15750	15750	15750	0
603	20240117	090300	10331760	15750	15850	15850	15750	170
604	20240117	090200	7647170	15850	15850	15850	15850	0
605	20240117	090100	7647170	15850	15850	15850	15850	0
606	20240117	090000	7647170	15850	15990	15990	15850	479