KissMeData/288620/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210300	417725030	16120	16120	16120	16120	371
3	20240118	210200	417725030	16120	16120	16120	16120	0
4	20240118	210100	417725030	16120	16120	16120	16120	0
5	20240118	210000	417725030	16120	16120	16120	16120	0
6	20240118	205900	417725030	16120	16120	16120	16120	0
7	20240118	205800	417725030	16120	16120	16120	16120	0
8	20240118	205700	417725030	16120	16120	16120	16120	0
9	20240118	205600	417725030	16120	16120	16120	16120	0
10	20240118	205500	417725030	16120	16120	16120	16120	0
11	20240118	205400	417725030	16120	16120	16120	16120	0
12	20240118	205300	417725030	16120	16120	16120	16120	0
13	20240118	205200	417725030	16120	16120	16120	16120	0
14	20240118	205100	417725030	16120	16120	16120	16120	0
15	20240118	205000	417725030	16120	16120	16120	16120	0
16	20240118	204900	417725030	16120	16120	16120	16120	0
17	20240118	204800	417725030	16120	16120	16120	16120	0
18	20240118	204700	417725030	16120	16120	16120	16120	0
19	20240118	204600	417725030	16120	16120	16120	16120	0
20	20240118	204500	417725030	16120	16120	16120	16120	0
21	20240118	204400	417725030	16120	16120	16120	16120	0
22	20240118	204300	417725030	16120	16120	16120	16120	0
23	20240118	204200	417725030	16120	16120	16120	16120	0
24	20240118	204100	417725030	16120	16120	16120	16120	0
25	20240118	204000	417725030	16120	16120	16120	16120	0
26	20240118	203900	417725030	16120	16120	16120	16120	0
27	20240118	203800	417725030	16120	16120	16120	16120	0
28	20240118	203700	417725030	16120	16120	16120	16120	0
29	20240118	203600	417725030	16120	16120	16120	16120	0
30	20240118	203500	417725030	16120	16120	16120	16120	0
31	20240118	203400	417725030	16120	16120	16120	16120	0
32	20240118	203300	417725030	16120	16120	16120	16120	371
33	20240118	203200	417725030	16120	16120	16120	16120	0
34	20240118	203100	417725030	16120	16120	16120	16120	0
35	20240118	203000	417725030	16120	16120	16120	16120	0
36	20240118	202900	417725030	16120	16120	16120	16120	0
37	20240118	202800	417725030	16120	16120	16120	16120	0
38	20240118	202700	417725030	16120	16120	16120	16120	0
39	20240118	202600	417725030	16120	16120	16120	16120	0
40	20240118	202500	417725030	16120	16120	16120	16120	0
41	20240118	202400	417725030	16120	16120	16120	16120	0
42	20240118	202300	417725030	16120	16120	16120	16120	0
43	20240118	202200	417725030	16120	16120	16120	16120	0
44	20240118	202100	417725030	16120	16120	16120	16120	0
45	20240118	202000	417725030	16120	16120	16120	16120	0
46	20240118	201900	417725030	16120	16120	16120	16120	0
47	20240118	201800	417725030	16120	16120	16120	16120	0
48	20240118	201700	417725030	16120	16120	16120	16120	0
49	20240118	201600	417725030	16120	16120	16120	16120	0
50	20240118	201500	417725030	16120	16120	16120	16120	0
51	20240118	201400	417725030	16120	16120	16120	16120	0
52	20240118	201300	417725030	16120	16120	16120	16120	0
53	20240118	201200	417725030	16120	16120	16120	16120	0
54	20240118	201100	417725030	16120	16120	16120	16120	0
55	20240118	201000	417725030	16120	16120	16120	16120	0
56	20240118	200900	417725030	16120	16120	16120	16120	0
57	20240118	200800	417725030	16120	16120	16120	16120	0
58	20240118	200700	417725030	16120	16120	16120	16120	0
59	20240118	200600	417725030	16120	16120	16120	16120	0
60	20240118	200500	417725030	16120	16120	16120	16120	0
61	20240118	200400	417725030	16120	16120	16120	16120	0
62	20240118	200300	417725030	16120	16120	16120	16120	371
63	20240118	200200	417725030	16120	16120	16120	16120	0
64	20240118	200100	417725030	16120	16120	16120	16120	0
65	20240118	200000	417725030	16120	16120	16120	16120	0
66	20240118	195900	417725030	16120	16120	16120	16120	0
67	20240118	195800	417725030	16120	16120	16120	16120	0
68	20240118	195700	417725030	16120	16120	16120	16120	0
69	20240118	195600	417725030	16120	16120	16120	16120	0
70	20240118	195500	417725030	16120	16120	16120	16120	0
71	20240118	195400	417725030	16120	16120	16120	16120	0
72	20240118	195300	417725030	16120	16120	16120	16120	0
73	20240118	195200	417725030	16120	16120	16120	16120	0
74	20240118	195100	417725030	16120	16120	16120	16120	0
75	20240118	195000	417725030	16120	16120	16120	16120	0
76	20240118	194900	417725030	16120	16120	16120	16120	0
77	20240118	194800	417725030	16120	16120	16120	16120	0
78	20240118	194700	417725030	16120	16120	16120	16120	0
79	20240118	194600	417725030	16120	16120	16120	16120	0
80	20240118	194500	417725030	16120	16120	16120	16120	0
81	20240118	194400	417725030	16120	16120	16120	16120	0
82	20240118	194300	417725030	16120	16120	16120	16120	0
83	20240118	194200	417725030	16120	16120	16120	16120	0
84	20240118	194100	417725030	16120	16120	16120	16120	0
85	20240118	194000	417725030	16120	16120	16120	16120	0
86	20240118	193900	417725030	16120	16120	16120	16120	0
87	20240118	193800	417725030	16120	16120	16120	16120	0
88	20240118	193700	417725030	16120	16120	16120	16120	0
89	20240118	193600	417725030	16120	16120	16120	16120	0
90	20240118	193500	417725030	16120	16120	16120	16120	0
91	20240118	193400	417725030	16120	16120	16120	16120	0
92	20240118	193300	417725030	16120	16120	16120	16120	371
93	20240118	193200	417725030	16120	16120	16120	16120	0
94	20240118	193100	417725030	16120	16120	16120	16120	0
95	20240118	193000	417725030	16120	16120	16120	16120	0
96	20240118	192900	417725030	16120	16120	16120	16120	0
97	20240118	192800	417725030	16120	16120	16120	16120	0
98	20240118	192700	417725030	16120	16120	16120	16120	0
99	20240118	192600	417725030	16120	16120	16120	16120	0
100	20240118	192500	417725030	16120	16120	16120	16120	0
101	20240118	192400	417725030	16120	16120	16120	16120	0
102	20240118	192300	417725030	16120	16120	16120	16120	0
103	20240118	192200	417725030	16120	16120	16120	16120	0
104	20240118	192100	417725030	16120	16120	16120	16120	0
105	20240118	192000	417725030	16120	16120	16120	16120	0
106	20240118	191900	417725030	16120	16120	16120	16120	0
107	20240118	191800	417725030	16120	16120	16120	16120	0
108	20240118	191700	417725030	16120	16120	16120	16120	0
109	20240118	191600	417725030	16120	16120	16120	16120	0
110	20240118	191500	417725030	16120	16120	16120	16120	0
111	20240118	191400	417725030	16120	16120	16120	16120	0
112	20240118	191300	417725030	16120	16120	16120	16120	0
113	20240118	191200	417725030	16120	16120	16120	16120	0
114	20240118	191100	417725030	16120	16120	16120	16120	0
115	20240118	191000	417725030	16120	16120	16120	16120	0
116	20240118	190900	417725030	16120	16120	16120	16120	0
117	20240118	190800	417725030	16120	16120	16120	16120	0
118	20240118	190700	417725030	16120	16120	16120	16120	0
119	20240118	190600	417725030	16120	16120	16120	16120	0
120	20240118	190500	417725030	16120	16120	16120	16120	0
121	20240118	190400	417725030	16120	16120	16120	16120	0
122	20240118	190300	417725030	16120	16120	16120	16120	371
123	20240118	190200	417725030	16120	16120	16120	16120	0
124	20240118	190100	417725030	16120	16120	16120	16120	0
125	20240118	190000	417725030	16120	16120	16120	16120	0
126	20240118	185900	417725030	16120	16120	16120	16120	0
127	20240118	185800	417725030	16120	16120	16120	16120	0
128	20240118	185700	417725030	16120	16120	16120	16120	0
129	20240118	185600	417725030	16120	16120	16120	16120	0
130	20240118	185500	417725030	16120	16120	16120	16120	0
131	20240118	185400	417725030	16120	16120	16120	16120	0
132	20240118	185300	417725030	16120	16120	16120	16120	0
133	20240118	185200	417725030	16120	16120	16120	16120	0
134	20240118	185100	417725030	16120	16120	16120	16120	0
135	20240118	185000	417725030	16120	16120	16120	16120	0
136	20240118	184900	417725030	16120	16120	16120	16120	0
137	20240118	184800	417725030	16120	16120	16120	16120	0
138	20240118	184700	417725030	16120	16120	16120	16120	0
139	20240118	184600	417725030	16120	16120	16120	16120	0
140	20240118	184500	417725030	16120	16120	16120	16120	0
141	20240118	184400	417725030	16120	16120	16120	16120	0
142	20240118	184300	417725030	16120	16120	16120	16120	0
143	20240118	184200	417725030	16120	16120	16120	16120	0
144	20240118	184100	417725030	16120	16120	16120	16120	0
145	20240118	184000	417725030	16120	16120	16120	16120	0
146	20240118	183900	417725030	16120	16120	16120	16120	0
147	20240118	183800	417725030	16120	16120	16120	16120	0
148	20240118	183700	417725030	16120	16120	16120	16120	0
149	20240118	183600	417725030	16120	16120	16120	16120	0
150	20240118	183500	417725030	16120	16120	16120	16120	0
151	20240118	183400	417725030	16120	16120	16120	16120	0
152	20240118	183300	417725030	16120	16120	16120	16120	371
153	20240118	183200	417725030	16120	16120	16120	16120	0
154	20240118	183100	417725030	16120	16120	16120	16120	0
155	20240118	183000	417725030	16120	16120	16120	16120	0
156	20240118	182900	417725030	16120	16120	16120	16120	0
157	20240118	182800	417725030	16120	16120	16120	16120	0
158	20240118	182700	417725030	16120	16120	16120	16120	0
159	20240118	182600	417725030	16120	16120	16120	16120	0
160	20240118	182500	417725030	16120	16120	16120	16120	0
161	20240118	182400	417725030	16120	16120	16120	16120	0
162	20240118	182300	417725030	16120	16120	16120	16120	0
163	20240118	182200	417725030	16120	16120	16120	16120	0
164	20240118	182100	417725030	16120	16120	16120	16120	0
165	20240118	182000	417725030	16120	16120	16120	16120	0
166	20240118	181900	417725030	16120	16120	16120	16120	0
167	20240118	181800	417725030	16120	16120	16120	16120	0
168	20240118	181700	417725030	16120	16120	16120	16120	0
169	20240118	181600	417725030	16120	16120	16120	16120	0
170	20240118	181500	417725030	16120	16120	16120	16120	0
171	20240118	181400	417725030	16120	16120	16120	16120	0
172	20240118	181300	417725030	16120	16120	16120	16120	0
173	20240118	181200	417725030	16120	16120	16120	16120	0
174	20240118	181100	417725030	16120	16120	16120	16120	0
175	20240118	181000	417725030	16120	16120	16120	16120	0
176	20240118	180900	417725030	16120	16120	16120	16120	0
177	20240118	180800	417725030	16120	16120	16120	16120	0
178	20240118	180700	417725030	16120	16120	16120	16120	0
179	20240118	180600	417725030	16120	16120	16120	16120	0
180	20240118	180500	417725030	16120	16120	16120	16120	0
181	20240118	180400	417725030	16120	16120	16120	16120	0
182	20240118	180300	417725030	16120	16120	16120	16120	371
183	20240118	180200	417725030	16120	16120	16120	16120	0
184	20240118	180100	417725030	16120	16120	16120	16120	0
185	20240118	180000	417725030	16120	16120	16120	16120	0
186	20240118	175900	417725030	16120	16120	16120	16120	0
187	20240118	175800	417725030	16120	16120	16120	16120	0
188	20240118	175700	417725030	16120	16120	16120	16120	0
189	20240118	175600	417725030	16120	16120	16120	16120	0
190	20240118	175500	417725030	16120	16120	16120	16120	0
191	20240118	175400	417725030	16120	16120	16120	16120	0
192	20240118	175300	417725030	16120	16120	16120	16120	0
193	20240118	175200	417725030	16120	16120	16120	16120	0
194	20240118	175100	417725030	16120	16120	16120	16120	0
195	20240118	175000	417725030	16120	16120	16120	16120	0
196	20240118	174900	417725030	16120	16120	16120	16120	0
197	20240118	174800	417725030	16120	16120	16120	16120	0
198	20240118	174700	417725030	16120	16120	16120	16120	0
199	20240118	174600	417725030	16120	16120	16120	16120	0
200	20240118	174500	417725030	16120	16120	16120	16120	0
201	20240118	174400	417725030	16120	16120	16120	16120	0
202	20240118	174300	417725030	16120	16120	16120	16120	0
203	20240118	174200	417725030	16120	16120	16120	16120	0
204	20240118	174100	417725030	16120	16120	16120	16120	0
205	20240118	174000	417725030	16120	16120	16120	16120	0
206	20240118	173900	417725030	16120	16120	16120	16120	0
207	20240118	173800	417725030	16120	16120	16120	16120	0
208	20240118	173700	417725030	16120	16120	16120	16120	0
209	20240118	173600	417725030	16120	16120	16120	16120	0
210	20240118	173500	417725030	16120	16120	16120	16120	0
211	20240118	173400	417725030	16120	16120	16120	16120	0
212	20240118	173300	417725030	16120	16120	16120	16120	371
213	20240118	173200	417725030	16120	16120	16120	16120	0
214	20240118	173100	417725030	16120	16120	16120	16120	0
215	20240118	173000	417725030	16120	16120	16120	16120	0
216	20240118	172900	417725030	16120	16120	16120	16120	0
217	20240118	172800	417725030	16120	16120	16120	16120	0
218	20240118	172700	417725030	16120	16120	16120	16120	0
219	20240118	172600	417725030	16120	16120	16120	16120	0
220	20240118	172500	417725030	16120	16120	16120	16120	0
221	20240118	172400	417725030	16120	16120	16120	16120	0
222	20240118	172300	417725030	16120	16120	16120	16120	0
223	20240118	172200	417725030	16120	16120	16120	16120	0
224	20240118	172100	417725030	16120	16120	16120	16120	0
225	20240118	172000	417725030	16120	16120	16120	16120	0
226	20240118	171900	417725030	16120	16120	16120	16120	0
227	20240118	171800	417725030	16120	16120	16120	16120	0
228	20240118	171700	417725030	16120	16120	16120	16120	0
229	20240118	171600	417725030	16120	16120	16120	16120	0
230	20240118	171500	417725030	16120	16120	16120	16120	0
231	20240118	171400	417725030	16120	16120	16120	16120	0
232	20240118	171300	417725030	16120	16120	16120	16120	0
233	20240118	171200	417725030	16120	16120	16120	16120	0
234	20240118	171100	417725030	16120	16120	16120	16120	0
235	20240118	171000	417725030	16120	16120	16120	16120	0
236	20240118	170900	417725030	16120	16120	16120	16120	0
237	20240118	170800	417725030	16120	16120	16120	16120	0
238	20240118	170700	417725030	16120	16120	16120	16120	0
239	20240118	170600	417725030	16120	16120	16120	16120	0
240	20240118	170500	417725030	16120	16120	16120	16120	0
241	20240118	170400	417725030	16120	16120	16120	16120	0
242	20240118	170300	417725030	16120	16120	16120	16120	371
243	20240118	170200	417725030	16120	16120	16120	16120	0
244	20240118	170100	417725030	16120	16120	16120	16120	0
245	20240118	170000	417725030	16120	16120	16120	16120	0
246	20240118	165900	417725030	16120	16120	16120	16120	0
247	20240118	165800	417725030	16120	16120	16120	16120	0
248	20240118	165700	417725030	16120	16120	16120	16120	0
249	20240118	165600	417725030	16120	16120	16120	16120	0
250	20240118	165500	417725030	16120	16120	16120	16120	0
251	20240118	165400	417725030	16120	16120	16120	16120	0
252	20240118	165300	417725030	16120	16120	16120	16120	0
253	20240118	165200	417725030	16120	16120	16120	16120	0
254	20240118	165100	417725030	16120	16120	16120	16120	0
255	20240118	165000	417725030	16120	16120	16120	16120	0
256	20240118	164900	417725030	16120	16120	16120	16120	0
257	20240118	164800	417725030	16120	16120	16120	16120	0
258	20240118	164700	417725030	16120	16120	16120	16120	0
259	20240118	164600	417725030	16120	16120	16120	16120	0
260	20240118	164500	417725030	16120	16120	16120	16120	0
261	20240118	164400	417725030	16120	16120	16120	16120	0
262	20240118	164300	417725030	16120	16120	16120	16120	0
263	20240118	164200	417725030	16120	16120	16120	16120	0
264	20240118	164100	417725030	16120	16120	16120	16120	0
265	20240118	164000	417725030	16120	16120	16120	16120	0
266	20240118	163900	417725030	16120	16120	16120	16120	0
267	20240118	163800	417725030	16120	16120	16120	16120	0
268	20240118	163700	417725030	16120	16120	16120	16120	0
269	20240118	163600	417725030	16120	16120	16120	16120	0
270	20240118	163500	417725030	16120	16120	16120	16120	0
271	20240118	163400	417725030	16120	16120	16120	16120	0
272	20240118	163300	417725030	16120	16120	16120	16120	371
273	20240118	163200	417725030	16120	16120	16120	16120	0
274	20240118	163100	417725030	16120	16120	16120	16120	0
275	20240118	163000	417725030	16120	16120	16120	16120	0
276	20240118	162900	417725030	16120	16120	16120	16120	0
277	20240118	162800	417725030	16120	16120	16120	16120	0
278	20240118	162700	417725030	16120	16120	16120	16120	0
279	20240118	162600	417725030	16120	16120	16120	16120	0
280	20240118	162500	417725030	16120	16120	16120	16120	0
281	20240118	162400	417725030	16120	16120	16120	16120	0
282	20240118	162300	417725030	16120	16120	16120	16120	0
283	20240118	162200	417725030	16120	16120	16120	16120	0
284	20240118	162100	417725030	16120	16120	16120	16120	0
285	20240118	162000	417725030	16120	16120	16120	16120	0
286	20240118	161900	417725030	16120	16120	16120	16120	0
287	20240118	161800	417725030	16120	16120	16120	16120	0
288	20240118	161700	417725030	16120	16120	16120	16120	0
289	20240118	161600	417725030	16120	16120	16120	16120	0
290	20240118	161500	417725030	16120	16120	16120	16120	0
291	20240118	161400	417725030	16120	16120	16120	16120	0
292	20240118	161300	417725030	16120	16120	16120	16120	0
293	20240118	161200	417725030	16120	16120	16120	16120	0
294	20240118	161100	417725030	16120	16120	16120	16120	0
295	20240118	161000	417725030	16120	16120	16120	16120	0
296	20240118	160900	417725030	16120	16120	16120	16120	0
297	20240118	160800	417725030	16120	16120	16120	16120	0
298	20240118	160700	417725030	16120	16120	16120	16120	0
299	20240118	160600	417725030	16120	16120	16120	16120	0
300	20240118	160500	417725030	16120	16120	16120	16120	0
301	20240118	160400	417725030	16120	16120	16120	16120	0
302	20240118	160300	417725030	16120	16120	16120	16120	371
303	20240118	160200	417725030	16120	16120	16120	16120	0
304	20240118	160100	417725030	16120	16120	16120	16120	0
305	20240118	160000	417725030	16120	16120	16120	16120	0
306	20240118	155900	417725030	16120	16120	16120	16120	0
307	20240118	155800	417725030	16120	16120	16120	16120	0
308	20240118	155700	417725030	16120	16120	16120	16120	0
309	20240118	155600	417725030	16120	16120	16120	16120	0
310	20240118	155500	417725030	16120	16120	16120	16120	0
311	20240118	155400	417725030	16120	16120	16120	16120	0
312	20240118	155300	417725030	16120	16120	16120	16120	0
313	20240118	155200	417725030	16120	16120	16120	16120	0
314	20240118	155100	417725030	16120	16120	16120	16120	0
315	20240118	155000	417725030	16120	16120	16120	16120	0
316	20240118	154900	417725030	16120	16120	16120	16120	0
317	20240118	154800	417725030	16120	16120	16120	16120	0
318	20240118	154700	417725030	16120	16120	16120	16120	0
319	20240118	154600	417725030	16120	16120	16120	16120	0
320	20240118	154500	417725030	16120	16120	16120	16120	0
321	20240118	154400	417725030	16120	16120	16120	16120	0
322	20240118	154300	417725030	16120	16120	16120	16120	0
323	20240118	154200	417725030	16120	16120	16120	16120	0
324	20240118	154100	417725030	16120	16120	16120	16120	0
325	20240118	154000	417725030	16120	16120	16120	16120	0
326	20240118	153900	417725030	16120	16120	16120	16120	0
327	20240118	153800	417725030	16120	16120	16120	16120	0
328	20240118	153700	417725030	16120	16120	16120	16120	0
329	20240118	153600	417725030	16120	16120	16120	16120	0
330	20240118	153500	417725030	16120	16120	16120	16120	0
331	20240118	153400	417725030	16120	16120	16120	16120	0
332	20240118	153300	417725030	16120	16120	16120	16120	371
333	20240118	153200	417725030	16120	16120	16120	16120	0
334	20240118	153100	417725030	16120	16120	16120	16120	0
335	20240118	153000	417725030	16120	16120	16120	16120	371
336	20240118	152900	411744510	16180	16180	16180	16180	0
337	20240118	152800	411744510	16180	16180	16180	16180	0
338	20240118	152700	411744510	16180	16180	16180	16180	0
339	20240118	152600	411744510	16180	16180	16180	16180	0
340	20240118	152500	411744510	16180	16180	16180	16180	0
341	20240118	152400	411744510	16180	16180	16180	16180	0
342	20240118	152300	411744510	16180	16180	16180	16180	0
343	20240118	152200	411744510	16180	16180	16180	16180	0
344	20240118	152100	411744510	16180	16180	16180	16180	0
345	20240118	152000	411744510	16180	16180	16180	16180	0
346	20240118	151900	411744510	16180	16120	16180	16120	15
347	20240118	151800	411502650	16120	16050	16120	16050	15
348	20240118	151700	411261170	16090	16090	16090	16090	0
349	20240118	151600	411261170	16090	16020	16090	16020	6
350	20240118	151500	411164700	15980	15980	15980	15980	0
351	20240118	151400	411164700	15980	15980	15980	15980	0
352	20240118	151300	411164700	15980	16070	16070	15980	80
353	20240118	151200	409883600	16100	16100	16100	16100	0
354	20240118	151100	409883600	16100	16100	16110	16100	54
355	20240118	151000	409014180	16100	16100	16100	16100	2
356	20240118	150900	408981980	16130	16130	16130	16130	0
357	20240118	150800	408981980	16130	16130	16130	16130	7
358	20240118	150700	408869070	16170	16170	16170	16170	14
359	20240118	150600	408642690	16170	16170	16170	16170	3
360	20240118	150500	408594180	16170	16170	16170	16170	0
361	20240118	150400	408594180	16170	16200	16200	16170	260
362	20240118	150300	404387040	16280	16250	16280	16250	19
363	20240118	150200	404078020	16280	16180	16280	16180	3
364	20240118	150100	404029380	16180	16020	16180	16020	159
365	20240118	150000	401467250	16020	16020	16020	16020	1
366	20240118	145900	401451230	16030	16030	16030	16030	1
367	20240118	145800	401435200	16020	16020	16020	16020	0
368	20240118	145700	401435200	16020	16030	16030	16020	64
369	20240118	145600	400409880	16020	16020	16020	16020	1
370	20240118	145500	400393860	16020	16020	16020	16020	0
371	20240118	145400	400393860	16020	16030	16030	16020	80
372	20240118	145300	399111850	16040	16040	16040	16040	0
373	20240118	145200	399111850	16040	16040	16040	16040	0
374	20240118	145100	399111850	16040	16030	16040	16030	63
375	20240118	145000	398101570	16020	16020	16020	16020	2
376	20240118	144900	398069530	16020	16020	16020	16020	39
377	20240118	144800	397444750	16020	16030	16030	16020	13
378	20240118	144700	397236460	16020	16020	16020	16020	0
379	20240118	144600	397236460	16020	16020	16020	16020	0
380	20240118	144500	397236460	16020	16040	16040	16020	24
381	20240118	144400	396851880	16080	16080	16080	16080	0
382	20240118	144300	396851880	16080	16080	16080	16080	0
383	20240118	144200	396851880	16080	16080	16080	16080	0
384	20240118	144100	396851880	16080	16030	16080	16030	5
385	20240118	144000	396771640	16030	16020	16030	16020	12
386	20240118	143900	396579330	16080	16080	16080	16080	0
387	20240118	143800	396579330	16080	16030	16080	16030	20
388	20240118	143700	396257900	16020	16010	16020	16010	120
389	20240118	143600	394335510	16010	16010	16010	16010	0
390	20240118	143500	394335510	16010	16010	16010	16010	0
391	20240118	143400	394335510	16010	16010	16010	16010	1
392	20240118	143300	394319500	16020	16020	16020	16020	45
393	20240118	143200	393598600	16030	16000	16030	16000	26
394	20240118	143100	393182220	16000	16020	16020	16000	8
395	20240118	143000	393054160	16020	16020	16020	16020	0
396	20240118	142900	393054160	16020	16000	16020	16000	7
397	20240118	142800	392942110	15990	15990	15990	15990	0
398	20240118	142700	392942110	15990	15990	15990	15990	4
399	20240118	142600	392878150	15980	15990	15990	15980	63
400	20240118	142500	391871020	15990	15990	15990	15990	2
401	20240118	142400	391839040	15990	15990	15990	15990	3
402	20240118	142300	391791070	15990	15990	15990	15990	10
403	20240118	142200	391631170	15990	15990	15990	15990	4
404	20240118	142100	391567210	15990	15990	15990	15990	1
405	20240118	142000	391551220	16000	16000	16000	16000	1
406	20240118	141900	391535220	15990	15990	15990	15990	0
407	20240118	141800	391535220	15990	15990	15990	15990	0
408	20240118	141700	391535220	15990	16000	16000	15990	20
409	20240118	141600	391215390	16000	16000	16000	16000	17
410	20240118	141500	390943390	16000	16000	16000	16000	3
411	20240118	141400	390895390	16000	15980	16000	15980	25
412	20240118	141300	390495780	15980	15950	15980	15950	13
413	20240118	141200	390288230	15950	15950	15950	15950	0
414	20240118	141100	390288230	15950	15940	15950	15940	6
415	20240118	141000	390192540	15940	15950	15950	15940	4
416	20240118	140900	390128760	15950	15950	15950	15950	1
417	20240118	140800	390112810	15950	15950	15950	15950	0
418	20240118	140700	390112810	15950	15950	15950	15950	0
419	20240118	140600	390112810	15950	15950	15950	15950	23
420	20240118	140500	389745960	15950	15980	15980	15950	11
421	20240118	140400	389570390	15990	15990	15990	15990	1
422	20240118	140300	389554400	15990	15990	15990	15990	1
423	20240118	140200	389538410	16000	16000	16000	16000	0
424	20240118	140100	389538410	16000	15970	16000	15970	140
425	20240118	140000	387300560	15960	15960	15960	15960	24
426	20240118	135900	386917520	15960	15920	15960	15920	2
427	20240118	135800	386885640	15910	15890	15910	15890	18
428	20240118	135700	386599350	15890	15890	15890	15890	32
429	20240118	135600	386090870	15890	15890	15890	15890	5
430	20240118	135500	386011420	15890	15890	15890	15890	1
431	20240118	135400	385995530	15910	15900	15910	15890	26
432	20240118	135300	385582260	15890	15890	15890	15890	0
433	20240118	135200	385582260	15890	15900	15910	15890	118
434	20240118	135100	383707000	15890	15980	15980	15890	413
435	20240118	135000	377132980	15990	15990	15990	15990	42
436	20240118	134900	376461400	15990	15990	15990	15990	0
437	20240118	134800	376461400	15990	16010	16010	15990	306
438	20240118	134700	371566530	16020	16020	16020	16020	5
439	20240118	134600	371486430	16020	16020	16020	16020	2
440	20240118	134500	371454390	16020	16020	16020	16020	3
441	20240118	134400	371406330	16020	16030	16030	16020	22
442	20240118	134300	371053870	16030	16040	16040	16030	23
443	20240118	134200	370684970	16030	16030	16030	16030	0
444	20240118	134100	370684970	16030	16050	16050	16030	211
445	20240118	134000	367299230	16060	16060	16060	16060	0
446	20240118	133900	367299230	16060	16070	16070	16060	102
447	20240118	133800	365660590	16080	16100	16100	16080	76
448	20240118	133700	364437150	16110	16110	16110	16110	10
449	20240118	133600	364276050	16110	16110	16110	16110	2
450	20240118	133500	364243830	16120	16120	16120	16120	19
451	20240118	133400	363937550	16120	16120	16120	16120	4
452	20240118	133300	363873070	16120	16130	16140	16120	108
453	20240118	133200	362131210	16130	16140	16140	16130	35
454	20240118	133100	361566600	16140	16220	16220	16140	168
455	20240118	133000	358851740	16140	16310	16500	16140	2173
456	20240118	132900	323191310	16310	16200	16420	16200	2901
457	20240118	132800	275932860	16210	16210	16210	16120	1021
458	20240118	132700	259471510	16210	16180	16210	16150	940
459	20240118	132600	244253390	16160	16100	16160	16100	381
460	20240118	132500	238099730	16090	16090	16090	16090	4
461	20240118	132400	238035370	16080	16080	16080	16080	1
462	20240118	132300	238019290	16090	16090	16090	16090	1
463	20240118	132200	238003200	16080	16080	16080	16080	1
464	20240118	132100	237987120	16090	16090	16090	16090	0
465	20240118	132000	237987120	16090	16090	16090	16090	0
466	20240118	131900	237987120	16090	16080	16090	16080	4
467	20240118	131800	237922770	16080	16080	16080	16080	2
468	20240118	131700	237890610	16080	16080	16080	16080	0
469	20240118	131600	237890610	16080	16090	16090	16080	118
470	20240118	131500	235993120	16090	16090	16090	16090	0
471	20240118	131400	235993120	16090	16090	16090	16090	43
472	20240118	131300	235301250	16090	16110	16110	16090	35
473	20240118	131200	234738040	16090	16090	16090	16090	0
474	20240118	131100	234738040	16090	16090	16090	16090	0
475	20240118	131000	234738040	16090	16090	16090	16090	5
476	20240118	130900	234657590	16140	16140	16140	16140	0
477	20240118	130800	234657590	16140	16140	16140	16140	35
478	20240118	130700	234092690	16170	16170	16170	16170	0
479	20240118	130600	234092690	16170	16170	16170	16170	0
480	20240118	130500	234092690	16170	16130	16170	16130	198
481	20240118	130400	230891630	16130	16130	16130	16130	0
482	20240118	130300	230891630	16130	16120	16130	16120	7
483	20240118	130200	230778760	16140	16140	16140	16140	0
484	20240118	130100	230778760	16140	16140	16140	16140	0
485	20240118	130000	230778760	16140	16140	16140	16140	0
486	20240118	125900	230778760	16140	16130	16140	16130	4
487	20240118	125800	230714230	16120	16120	16120	16120	4
488	20240118	125700	230649750	16080	16110	16110	16080	957
489	20240118	125600	215247610	16120	16120	16120	16120	48
490	20240118	125500	214473850	16110	16110	16110	16110	1
491	20240118	125400	214457740	16120	16120	16120	16120	7
492	20240118	125300	214344900	16120	16120	16120	16120	0
493	20240118	125200	214344900	16120	16120	16120	16120	0
494	20240118	125100	214344900	16120	16120	16120	16120	0
495	20240118	125000	214344900	16120	16150	16150	16120	32
496	20240118	124900	213828590	16160	16160	16160	16160	0
497	20240118	124800	213828590	16160	16160	16160	16160	0
498	20240118	124700	213828590	16160	16160	16160	16160	1
499	20240118	124600	213812430	16150	16150	16150	16150	101
500	20240118	124500	212181280	16150	16150	16150	16150	4
501	20240118	124400	212116680	16140	16140	16140	16140	1
502	20240118	124300	212100540	16140	16140	16140	16140	4
503	20240118	124200	212035980	16140	16140	16140	16140	341
504	20240118	124100	206532240	16140	16140	16140	16140	0
505	20240118	124000	206532240	16140	16140	16140	16140	0
506	20240118	123900	206532240	16140	16140	16140	16140	49
507	20240118	123800	205741380	16140	16140	16140	16140	39
508	20240118	123700	205111920	16180	16140	16180	16140	354
509	20240118	123600	199387860	16150	16150	16150	16150	1
510	20240118	123500	199371710	16140	16140	16140	16140	0
511	20240118	123400	199371710	16140	16140	16140	16140	28
512	20240118	123300	198919790	16130	16120	16130	16120	48
513	20240118	123200	198145580	16110	16110	16110	16110	1
514	20240118	123100	198129470	16110	16110	16110	16110	1
515	20240118	123000	198113360	16110	16110	16110	16110	1
516	20240118	122900	198097250	16110	16110	16110	16110	1
517	20240118	122800	198081140	16110	16110	16110	16110	1
518	20240118	122700	198065030	16110	16110	16110	16110	2
519	20240118	122600	198032810	16110	16110	16110	16110	1
520	20240118	122500	198016700	16110	16110	16110	16110	1
521	20240118	122400	198000590	16110	16110	16110	16110	1
522	20240118	122300	197984480	16110	16110	16110	16110	0
523	20240118	122200	197984480	16110	16110	16110	16110	1
524	20240118	122100	197968370	16110	16110	16110	16110	3
525	20240118	122000	197920040	16100	16100	16100	16100	1
526	20240118	121900	197903940	16100	16100	16100	16100	1
527	20240118	121800	197887840	16100	16100	16100	16100	2
528	20240118	121700	197855640	16100	16100	16100	16100	1
529	20240118	121600	197839540	16100	16100	16100	16100	2
530	20240118	121500	197807340	16100	16100	16100	16100	2
531	20240118	121400	197775140	16110	16110	16110	16110	1
532	20240118	121300	197759030	16100	16110	16110	16100	2
533	20240118	121200	197726820	16100	16100	16100	16100	2
534	20240118	121100	197694620	16100	16100	16100	16100	1
535	20240118	121000	197678520	16100	16100	16100	16100	0
536	20240118	120900	197678520	16100	16100	16100	16100	1
537	20240118	120800	197662420	16100	16100	16100	16100	1
538	20240118	120700	197646320	16090	16090	16090	16090	1
539	20240118	120600	197630230	16100	16100	16100	16100	0
540	20240118	120500	197630230	16100	16100	16100	16100	100
541	20240118	120400	196020230	16110	16110	16110	16110	146
542	20240118	120300	193668170	16110	16110	16120	16110	85
543	20240118	120200	192298800	16110	16110	16110	16110	1
544	20240118	120100	192282690	16110	16110	16110	16110	1
545	20240118	120000	192266580	16110	16110	16110	16110	1
546	20240118	115900	192250470	16110	16110	16110	16110	3
547	20240118	115800	192202140	16120	16130	16130	16120	481
548	20240118	115700	184448350	16130	16130	16130	16130	0
549	20240118	115600	184448350	16130	16130	16130	16130	1
550	20240118	115500	184432220	16130	16120	16130	16120	5
551	20240118	115400	184351590	16120	16120	16120	16120	1
552	20240118	115300	184335470	16120	16120	16120	16120	1
553	20240118	115200	184319350	16120	16120	16120	16120	1
554	20240118	115100	184303230	16120	16120	16120	16120	20
555	20240118	115000	183980830	16120	16120	16120	16120	1
556	20240118	114900	183964710	16120	16140	16140	16120	22
557	20240118	114800	183609930	16140	16140	16140	16140	0
558	20240118	114700	183609930	16140	16140	16140	16140	0
559	20240118	114600	183609930	16140	16140	16140	16140	3
560	20240118	114500	183561510	16140	16140	16140	16140	2
561	20240118	114400	183529230	16140	16140	16140	16140	1
562	20240118	114300	183513090	16140	16140	16140	16140	6
563	20240118	114200	183416250	16140	16140	16140	16140	2
564	20240118	114100	183383970	16150	16150	16150	16150	0
565	20240118	114000	183383970	16150	16150	16150	16150	0
566	20240118	113900	183383970	16150	16150	16150	16150	300
567	20240118	113800	178538970	16150	16150	16150	16150	0
568	20240118	113700	178538970	16150	16150	16150	16150	10
569	20240118	113600	178377470	16130	16100	16130	16100	13
570	20240118	113500	178168120	16100	16100	16100	16100	0
571	20240118	113400	178168120	16100	16090	16100	16080	96
572	20240118	113300	176623530	16090	16090	16090	16090	0
573	20240118	113200	176623530	16090	16090	16090	16090	1
574	20240118	113100	176607440	16080	16080	16080	16080	1
575	20240118	113000	176591360	16080	16080	16080	16080	1
576	20240118	112900	176575280	16080	16080	16080	16080	0
577	20240118	112800	176575280	16080	16080	16080	16080	0
578	20240118	112700	176575280	16080	16140	16140	16080	10
579	20240118	112600	176414420	16140	16140	16140	16140	0
580	20240118	112500	176414420	16140	16090	16150	16090	241
581	20240118	112400	172524340	16090	16090	16090	16090	2
582	20240118	112300	172492160	16090	16090	16090	16090	1
583	20240118	112200	172476070	16090	16090	16090	16090	2
584	20240118	112100	172443890	16090	16090	16090	16090	1
585	20240118	112000	172427800	16090	16090	16090	16090	3
586	20240118	111900	172379530	16090	16090	16090	16090	1
587	20240118	111800	172363440	16090	16090	16090	16090	1
588	20240118	111700	172347350	16090	16090	16090	16090	2
589	20240118	111600	172315170	16090	16100	16100	16090	3
590	20240118	111500	172266890	16090	16090	16090	16090	0
591	20240118	111400	172266890	16090	16090	16090	16090	3
592	20240118	111300	172218620	16090	16090	16090	16090	0
593	20240118	111200	172218620	16090	16090	16090	16090	83
594	20240118	111100	170883150	16090	16090	16090	16090	0
595	20240118	111000	170883150	16090	16090	16090	16090	1
596	20240118	110900	170867060	16090	16090	16090	16090	3
597	20240118	110800	170818790	16090	16090	16090	16090	0
598	20240118	110700	170818790	16090	16090	16090	16090	0
599	20240118	110600	170818790	16090	16090	16090	16090	3
600	20240118	110500	170770520	16090	16090	16090	16090	1
601	20240118	110400	170754430	16090	16090	16090	16090	116
602	20240118	110300	168887990	16090	16090	16090	16090	5
603	20240118	110200	168807540	16090	16120	16120	16090	418
604	20240118	110100	162073750	16120	16120	16120	16120	3
605	20240118	110000	162025390	16120	16120	16120	16120	1
606	20240118	105900	162009270	16120	16120	16120	16120	2
607	20240118	105800	161977030	16120	16120	16120	16120	2
608	20240118	105700	161944790	16120	16120	16120	16120	2
609	20240118	105600	161912550	16140	16130	16140	16130	4
610	20240118	105500	161848000	16120	16120	16120	16120	3
611	20240118	105400	161799640	16110	16110	16110	16110	3
612	20240118	105300	161751310	16110	16110	16110	16110	2
613	20240118	105200	161719090	16110	16110	16110	16110	4
614	20240118	105100	161654650	16130	16130	16130	16130	4
615	20240118	105000	161590130	16130	16130	16130	16130	0
616	20240118	104900	161590130	16130	16130	16130	16130	0
617	20240118	104800	161590130	16130	16130	16130	16130	0
618	20240118	104700	161590130	16130	16130	16130	16130	206
619	20240118	104600	158267350	16140	16120	16140	16120	41
620	20240118	104500	157606200	16110	16100	16110	16100	101
621	20240118	104400	155979110	16110	16110	16110	16110	3
622	20240118	104300	155930780	16110	16110	16110	16110	2
623	20240118	104200	155898560	16110	16110	16110	16110	16
624	20240118	104100	155640800	16110	16110	16110	16110	2
625	20240118	104000	155608580	16120	16120	16120	16120	74
626	20240118	103900	154415700	16120	16120	16120	16120	0
627	20240118	103800	154415700	16120	16100	16120	16100	5
628	20240118	103700	154335140	16100	16100	16110	16100	22
629	20240118	103600	153980930	16100	16100	16100	16100	23
630	20240118	103500	153610630	16100	16100	16100	16100	0
631	20240118	103400	153610630	16100	16100	16100	16100	2
632	20240118	103300	153578430	16100	16100	16100	16100	3
633	20240118	103200	153530130	16100	16100	16100	16100	35
634	20240118	103100	152966630	16100	16100	16100	16100	10
635	20240118	103000	152805630	16100	16100	16100	16100	20
636	20240118	102900	152483630	16100	16100	16100	16100	21
637	20240118	102800	152145530	16100	16100	16100	16100	107
638	20240118	102700	150422830	16100	16100	16100	16100	0
639	20240118	102600	150422830	16100	16130	16130	16100	140
640	20240118	102500	148166420	16150	16150	16150	16150	2
641	20240118	102400	148134120	16140	16170	16170	16140	151
642	20240118	102300	145695660	16170	16170	16180	16170	46
643	20240118	102200	144951740	16180	16180	16180	16180	20
644	20240118	102100	144628140	16190	16190	16190	16190	10
645	20240118	102000	144466240	16180	16180	16180	16180	0
646	20240118	101900	144466240	16180	16190	16190	16180	20
647	20240118	101800	144142540	16140	16140	16140	16140	91
648	20240118	101700	142673800	16140	16140	16140	16140	0
649	20240118	101600	142673800	16140	16140	16140	16140	9
650	20240118	101500	142528540	16140	16180	16180	16140	365
651	20240118	101400	136632850	16250	16250	16250	16250	0
652	20240118	101300	136632850	16250	16250	16250	16250	0
653	20240118	101200	136632850	16250	16230	16250	16230	302
654	20240118	101100	131726450	16250	16230	16250	16230	30
655	20240118	101000	131239200	16230	16210	16230	16210	23
656	20240118	100900	130866190	16290	16290	16290	16290	0
657	20240118	100800	130866190	16290	16050	16290	16050	1486
658	20240118	100700	106807680	15920	16040	16040	15920	1535
659	20240118	100600	82327510	16160	16160	16170	16160	34
660	20240118	100500	81777770	16170	16160	16170	16160	212
661	20240118	100400	78350260	16200	16100	16200	16100	46
662	20240118	100300	77609400	16100	16090	16100	16090	189
663	20240118	100200	74567660	16090	16040	16090	16040	54
664	20240118	100100	73700380	15960	15960	15960	15960	1
665	20240118	100000	73684420	16040	15960	16040	15960	2
666	20240118	095900	73652420	15960	15960	15960	15960	0
667	20240118	095800	73652420	15960	16050	16050	15960	10
668	20240118	095700	73492370	16050	16040	16060	15940	343
669	20240118	095600	67998090	16000	15990	16000	15990	618
670	20240118	095500	58115620	15990	15950	15990	15950	55
671	20240118	095400	57237690	15900	15900	15900	15900	0
672	20240118	095300	57237690	15900	15950	15950	15900	79
673	20240118	095200	55977720	15960	15960	15960	15960	5
674	20240118	095100	55897920	15960	15960	15960	15960	0
675	20240118	095000	55897920	15960	15960	15960	15960	0
676	20240118	094900	55897920	15960	15960	15960	15960	3
677	20240118	094800	55850040	15950	15950	15950	15950	0
678	20240118	094700	55850040	15950	15950	15950	15950	0
679	20240118	094600	55850040	15950	15950	15950	15950	1
680	20240118	094500	55834090	15950	15950	15950	15950	0
681	20240118	094400	55834090	15950	15950	15950	15950	0
682	20240118	094300	55834090	15950	15950	15950	15950	1
683	20240118	094200	55818140	15950	15950	15950	15950	5
684	20240118	094100	55738390	15950	15950	15950	15950	0
685	20240118	094000	55738390	15950	15950	15950	15950	2
686	20240118	093900	55706490	15950	15950	15950	15950	0
687	20240118	093800	55706490	15950	15930	15950	15890	189
688	20240118	093700	52693350	15890	15890	15890	15890	15
689	20240118	093600	52455000	15830	15830	15830	15830	0
690	20240118	093500	52455000	15830	15840	15840	15830	56
691	20240118	093400	51567980	15850	15850	15850	15850	6
692	20240118	093300	51472880	15830	15830	15830	15830	20
693	20240118	093200	51156280	15830	15840	15840	15810	1271
694	20240118	093100	31048090	15830	15930	15930	15830	8
695	20240118	093000	30920850	15930	15930	15930	15930	0
696	20240118	092900	30920850	15930	15820	15930	15820	4
697	20240118	092800	30857460	15940	15940	15940	15940	0
698	20240118	092700	30857460	15940	15940	15940	15940	0
699	20240118	092600	30857460	15940	15940	15940	15940	1
700	20240118	092500	30841520	15940	15840	15940	15820	27
701	20240118	092400	30413080	15940	15940	15940	15940	2
702	20240118	092300	30381200	15940	15940	15940	15940	1
703	20240118	092200	30365260	15940	15940	15940	15940	1
704	20240118	092100	30349320	15940	15940	15940	15940	10
705	20240118	092000	30189920	15940	15940	15940	15940	1
706	20240118	091900	30173980	15940	15940	15940	15940	0
707	20240118	091800	30173980	15940	15940	15940	15940	3
708	20240118	091700	30126160	15950	15950	15950	15950	0
709	20240118	091600	30126160	15950	15950	15950	15950	0
710	20240118	091500	30126160	15950	15950	15980	15950	59
711	20240118	091400	29184330	15990	15990	15990	15990	0
712	20240118	091300	29184330	15990	15800	15990	15790	51
713	20240118	091200	28378740	15790	15790	15790	15790	1
714	20240118	091100	28362950	15790	15800	15800	15790	88
715	20240118	091000	26973420	15800	15860	15860	15800	816
716	20240118	090900	14050880	15800	15870	15870	15750	250
717	20240118	090800	10090940	15870	15870	15870	15870	0
718	20240118	090700	10090940	15870	15880	15880	15870	195
719	20240118	090600	6996230	15870	15870	15870	15870	0
720	20240118	090500	6996230	15870	15880	15880	15870	36
721	20240118	090400	6424620	15870	15870	15870	15870	1
722	20240118	090300	6408750	16090	16050	16090	16050	88
723	20240118	090200	4996230	16050	16050	16050	16050	0
724	20240118	090100	4996230	16050	15950	16050	15950	100
725	20240118	090000	3391780	15840	15850	15850	15840	214