KissMeData/092130/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200200	46545570	13550	13550	13550	13550	331
3	20240118	200100	46545570	13550	13550	13550	13550	0
4	20240118	200000	46545570	13550	13550	13550	13550	0
5	20240118	195900	46545570	13550	13550	13550	13550	0
6	20240118	195800	46545570	13550	13550	13550	13550	0
7	20240118	195700	46545570	13550	13550	13550	13550	0
8	20240118	195600	46545570	13550	13550	13550	13550	0
9	20240118	195500	46545570	13550	13550	13550	13550	0
10	20240118	195400	46545570	13550	13550	13550	13550	0
11	20240118	195300	46545570	13550	13550	13550	13550	0
12	20240118	195200	46545570	13550	13550	13550	13550	0
13	20240118	195100	46545570	13550	13550	13550	13550	0
14	20240118	195000	46545570	13550	13550	13550	13550	0
15	20240118	194900	46545570	13550	13550	13550	13550	0
16	20240118	194800	46545570	13550	13550	13550	13550	0
17	20240118	194700	46545570	13550	13550	13550	13550	0
18	20240118	194600	46545570	13550	13550	13550	13550	0
19	20240118	194500	46545570	13550	13550	13550	13550	0
20	20240118	194400	46545570	13550	13550	13550	13550	0
21	20240118	194300	46545570	13550	13550	13550	13550	0
22	20240118	194200	46545570	13550	13550	13550	13550	0
23	20240118	194100	46545570	13550	13550	13550	13550	0
24	20240118	194000	46545570	13550	13550	13550	13550	0
25	20240118	193900	46545570	13550	13550	13550	13550	0
26	20240118	193800	46545570	13550	13550	13550	13550	0
27	20240118	193700	46545570	13550	13550	13550	13550	0
28	20240118	193600	46545570	13550	13550	13550	13550	0
29	20240118	193500	46545570	13550	13550	13550	13550	0
30	20240118	193400	46545570	13550	13550	13550	13550	0
31	20240118	193300	46545570	13550	13550	13550	13550	0
32	20240118	193200	46545570	13550	13550	13550	13550	331
33	20240118	193100	46545570	13550	13550	13550	13550	0
34	20240118	193000	46545570	13550	13550	13550	13550	0
35	20240118	192900	46545570	13550	13550	13550	13550	0
36	20240118	192800	46545570	13550	13550	13550	13550	0
37	20240118	192700	46545570	13550	13550	13550	13550	0
38	20240118	192600	46545570	13550	13550	13550	13550	0
39	20240118	192500	46545570	13550	13550	13550	13550	0
40	20240118	192400	46545570	13550	13550	13550	13550	0
41	20240118	192300	46545570	13550	13550	13550	13550	0
42	20240118	192200	46545570	13550	13550	13550	13550	0
43	20240118	192100	46545570	13550	13550	13550	13550	0
44	20240118	192000	46545570	13550	13550	13550	13550	0
45	20240118	191900	46545570	13550	13550	13550	13550	0
46	20240118	191800	46545570	13550	13550	13550	13550	0
47	20240118	191700	46545570	13550	13550	13550	13550	0
48	20240118	191600	46545570	13550	13550	13550	13550	0
49	20240118	191500	46545570	13550	13550	13550	13550	0
50	20240118	191400	46545570	13550	13550	13550	13550	0
51	20240118	191300	46545570	13550	13550	13550	13550	0
52	20240118	191200	46545570	13550	13550	13550	13550	0
53	20240118	191100	46545570	13550	13550	13550	13550	0
54	20240118	191000	46545570	13550	13550	13550	13550	0
55	20240118	190900	46545570	13550	13550	13550	13550	0
56	20240118	190800	46545570	13550	13550	13550	13550	0
57	20240118	190700	46545570	13550	13550	13550	13550	0
58	20240118	190600	46545570	13550	13550	13550	13550	0
59	20240118	190500	46545570	13550	13550	13550	13550	0
60	20240118	190400	46545570	13550	13550	13550	13550	0
61	20240118	190300	46545570	13550	13550	13550	13550	0
62	20240118	190200	46545570	13550	13550	13550	13550	331
63	20240118	190100	46545570	13550	13550	13550	13550	0
64	20240118	190000	46545570	13550	13550	13550	13550	0
65	20240118	185900	46545570	13550	13550	13550	13550	0
66	20240118	185800	46545570	13550	13550	13550	13550	0
67	20240118	185700	46545570	13550	13550	13550	13550	0
68	20240118	185600	46545570	13550	13550	13550	13550	0
69	20240118	185500	46545570	13550	13550	13550	13550	0
70	20240118	185400	46545570	13550	13550	13550	13550	0
71	20240118	185300	46545570	13550	13550	13550	13550	0
72	20240118	185200	46545570	13550	13550	13550	13550	0
73	20240118	185100	46545570	13550	13550	13550	13550	0
74	20240118	185000	46545570	13550	13550	13550	13550	0
75	20240118	184900	46545570	13550	13550	13550	13550	0
76	20240118	184800	46545570	13550	13550	13550	13550	0
77	20240118	184700	46545570	13550	13550	13550	13550	0
78	20240118	184600	46545570	13550	13550	13550	13550	0
79	20240118	184500	46545570	13550	13550	13550	13550	0
80	20240118	184400	46545570	13550	13550	13550	13550	0
81	20240118	184300	46545570	13550	13550	13550	13550	0
82	20240118	184200	46545570	13550	13550	13550	13550	0
83	20240118	184100	46545570	13550	13550	13550	13550	0
84	20240118	184000	46545570	13550	13550	13550	13550	0
85	20240118	183900	46545570	13550	13550	13550	13550	0
86	20240118	183800	46545570	13550	13550	13550	13550	0
87	20240118	183700	46545570	13550	13550	13550	13550	0
88	20240118	183600	46545570	13550	13550	13550	13550	0
89	20240118	183500	46545570	13550	13550	13550	13550	0
90	20240118	183400	46545570	13550	13550	13550	13550	0
91	20240118	183300	46545570	13550	13550	13550	13550	0
92	20240118	183200	46545570	13550	13550	13550	13550	331
93	20240118	183100	46545570	13550	13550	13550	13550	0
94	20240118	183000	46545570	13550	13550	13550	13550	0
95	20240118	182900	46545570	13550	13550	13550	13550	0
96	20240118	182800	46545570	13550	13550	13550	13550	0
97	20240118	182700	46545570	13550	13550	13550	13550	0
98	20240118	182600	46545570	13550	13550	13550	13550	0
99	20240118	182500	46545570	13550	13550	13550	13550	0
100	20240118	182400	46545570	13550	13550	13550	13550	0
101	20240118	182300	46545570	13550	13550	13550	13550	0
102	20240118	182200	46545570	13550	13550	13550	13550	0
103	20240118	182100	46545570	13550	13550	13550	13550	0
104	20240118	182000	46545570	13550	13550	13550	13550	0
105	20240118	181900	46545570	13550	13550	13550	13550	0
106	20240118	181800	46545570	13550	13550	13550	13550	0
107	20240118	181700	46545570	13550	13550	13550	13550	0
108	20240118	181600	46545570	13550	13550	13550	13550	0
109	20240118	181500	46545570	13550	13550	13550	13550	0
110	20240118	181400	46545570	13550	13550	13550	13550	0
111	20240118	181300	46545570	13550	13550	13550	13550	0
112	20240118	181200	46545570	13550	13550	13550	13550	0
113	20240118	181100	46545570	13550	13550	13550	13550	0
114	20240118	181000	46545570	13550	13550	13550	13550	0
115	20240118	180900	46545570	13550	13550	13550	13550	0
116	20240118	180800	46545570	13550	13550	13550	13550	0
117	20240118	180700	46545570	13550	13550	13550	13550	0
118	20240118	180600	46545570	13550	13550	13550	13550	0
119	20240118	180500	46545570	13550	13550	13550	13550	0
120	20240118	180400	46545570	13550	13550	13550	13550	0
121	20240118	180300	46545570	13550	13550	13550	13550	0
122	20240118	180200	46545570	13550	13550	13550	13550	331
123	20240118	180100	46545570	13550	13550	13550	13550	0
124	20240118	180000	46545570	13550	13550	13550	13550	0
125	20240118	175900	46545570	13550	13550	13550	13550	0
126	20240118	175800	46545570	13550	13550	13550	13550	0
127	20240118	175700	46545570	13550	13550	13550	13550	0
128	20240118	175600	46545570	13550	13550	13550	13550	0
129	20240118	175500	46545570	13550	13550	13550	13550	0
130	20240118	175400	46545570	13550	13550	13550	13550	0
131	20240118	175300	46545570	13550	13550	13550	13550	0
132	20240118	175200	46545570	13550	13550	13550	13550	0
133	20240118	175100	46545570	13550	13550	13550	13550	0
134	20240118	175000	46545570	13550	13550	13550	13550	0
135	20240118	174900	46545570	13550	13550	13550	13550	0
136	20240118	174800	46545570	13550	13550	13550	13550	0
137	20240118	174700	46545570	13550	13550	13550	13550	0
138	20240118	174600	46545570	13550	13550	13550	13550	0
139	20240118	174500	46545570	13550	13550	13550	13550	0
140	20240118	174400	46545570	13550	13550	13550	13550	0
141	20240118	174300	46545570	13550	13550	13550	13550	0
142	20240118	174200	46545570	13550	13550	13550	13550	0
143	20240118	174100	46545570	13550	13550	13550	13550	0
144	20240118	174000	46545570	13550	13550	13550	13550	0
145	20240118	173900	46545570	13550	13550	13550	13550	0
146	20240118	173800	46545570	13550	13550	13550	13550	0
147	20240118	173700	46545570	13550	13550	13550	13550	0
148	20240118	173600	46545570	13550	13550	13550	13550	0
149	20240118	173500	46545570	13550	13550	13550	13550	0
150	20240118	173400	46545570	13550	13550	13550	13550	0
151	20240118	173300	46545570	13550	13550	13550	13550	0
152	20240118	173200	46545570	13550	13550	13550	13550	331
153	20240118	173100	46545570	13550	13550	13550	13550	0
154	20240118	173000	46545570	13550	13550	13550	13550	0
155	20240118	172900	46545570	13550	13550	13550	13550	0
156	20240118	172800	46545570	13550	13550	13550	13550	0
157	20240118	172700	46545570	13550	13550	13550	13550	0
158	20240118	172600	46545570	13550	13550	13550	13550	0
159	20240118	172500	46545570	13550	13550	13550	13550	0
160	20240118	172400	46545570	13550	13550	13550	13550	0
161	20240118	172300	46545570	13550	13550	13550	13550	0
162	20240118	172200	46545570	13550	13550	13550	13550	0
163	20240118	172100	46545570	13550	13550	13550	13550	0
164	20240118	172000	46545570	13550	13550	13550	13550	0
165	20240118	171900	46545570	13550	13550	13550	13550	0
166	20240118	171800	46545570	13550	13550	13550	13550	0
167	20240118	171700	46545570	13550	13550	13550	13550	0
168	20240118	171600	46545570	13550	13550	13550	13550	0
169	20240118	171500	46545570	13550	13550	13550	13550	0
170	20240118	171400	46545570	13550	13550	13550	13550	0
171	20240118	171300	46545570	13550	13550	13550	13550	0
172	20240118	171200	46545570	13550	13550	13550	13550	0
173	20240118	171100	46545570	13550	13550	13550	13550	0
174	20240118	171000	46545570	13550	13550	13550	13550	0
175	20240118	170900	46545570	13550	13550	13550	13550	0
176	20240118	170800	46545570	13550	13550	13550	13550	0
177	20240118	170700	46545570	13550	13550	13550	13550	0
178	20240118	170600	46545570	13550	13550	13550	13550	0
179	20240118	170500	46545570	13550	13550	13550	13550	0
180	20240118	170400	46545570	13550	13550	13550	13550	0
181	20240118	170300	46545570	13550	13550	13550	13550	0
182	20240118	170200	46545570	13550	13550	13550	13550	331
183	20240118	170100	46545570	13550	13550	13550	13550	0
184	20240118	170000	46545570	13550	13550	13550	13550	0
185	20240118	165900	46545570	13550	13550	13550	13550	0
186	20240118	165800	46545570	13550	13550	13550	13550	0
187	20240118	165700	46545570	13550	13550	13550	13550	0
188	20240118	165600	46545570	13550	13550	13550	13550	0
189	20240118	165500	46545570	13550	13550	13550	13550	0
190	20240118	165400	46545570	13550	13550	13550	13550	0
191	20240118	165300	46545570	13550	13550	13550	13550	0
192	20240118	165200	46545570	13550	13550	13550	13550	0
193	20240118	165100	46545570	13550	13550	13550	13550	0
194	20240118	165000	46545570	13550	13550	13550	13550	0
195	20240118	164900	46545570	13550	13550	13550	13550	0
196	20240118	164800	46545570	13550	13550	13550	13550	0
197	20240118	164700	46545570	13550	13550	13550	13550	0
198	20240118	164600	46545570	13550	13550	13550	13550	0
199	20240118	164500	46545570	13550	13550	13550	13550	0
200	20240118	164400	46545570	13550	13550	13550	13550	0
201	20240118	164300	46545570	13550	13550	13550	13550	0
202	20240118	164200	46545570	13550	13550	13550	13550	0
203	20240118	164100	46545570	13550	13550	13550	13550	0
204	20240118	164000	46545570	13550	13550	13550	13550	0
205	20240118	163900	46545570	13550	13550	13550	13550	0
206	20240118	163800	46545570	13550	13550	13550	13550	0
207	20240118	163700	46545570	13550	13550	13550	13550	0
208	20240118	163600	46545570	13550	13550	13550	13550	0
209	20240118	163500	46545570	13550	13550	13550	13550	0
210	20240118	163400	46545570	13550	13550	13550	13550	0
211	20240118	163300	46545570	13550	13550	13550	13550	0
212	20240118	163200	46545570	13550	13550	13550	13550	331
213	20240118	163100	46545570	13550	13550	13550	13550	0
214	20240118	163000	46545570	13550	13550	13550	13550	0
215	20240118	162900	46545570	13550	13550	13550	13550	0
216	20240118	162800	46545570	13550	13550	13550	13550	0
217	20240118	162700	46545570	13550	13550	13550	13550	0
218	20240118	162600	46545570	13550	13550	13550	13550	0
219	20240118	162500	46545570	13550	13550	13550	13550	0
220	20240118	162400	46545570	13550	13550	13550	13550	0
221	20240118	162300	46545570	13550	13550	13550	13550	0
222	20240118	162200	46545570	13550	13550	13550	13550	0
223	20240118	162100	46545570	13550	13550	13550	13550	0
224	20240118	162000	46545570	13550	13550	13550	13550	0
225	20240118	161900	46545570	13550	13550	13550	13550	0
226	20240118	161800	46545570	13550	13550	13550	13550	0
227	20240118	161700	46545570	13550	13550	13550	13550	0
228	20240118	161600	46545570	13550	13550	13550	13550	0
229	20240118	161500	46545570	13550	13550	13550	13550	0
230	20240118	161400	46545570	13550	13550	13550	13550	0
231	20240118	161300	46545570	13550	13550	13550	13550	0
232	20240118	161200	46545570	13550	13550	13550	13550	0
233	20240118	161100	46545570	13550	13550	13550	13550	0
234	20240118	161000	46545570	13550	13550	13550	13550	0
235	20240118	160900	46545570	13550	13550	13550	13550	0
236	20240118	160800	46545570	13550	13550	13550	13550	0
237	20240118	160700	46545570	13550	13550	13550	13550	0
238	20240118	160600	46545570	13550	13550	13550	13550	0
239	20240118	160500	46545570	13550	13550	13550	13550	0
240	20240118	160400	46545570	13550	13550	13550	13550	0
241	20240118	160300	46545570	13550	13550	13550	13550	0
242	20240118	160200	46545570	13550	13550	13550	13550	331
243	20240118	160100	46545570	13550	13550	13550	13550	0
244	20240118	160000	46545570	13550	13550	13550	13550	0
245	20240118	155900	46545570	13550	13550	13550	13550	0
246	20240118	155800	46545570	13550	13550	13550	13550	0
247	20240118	155700	46545570	13550	13550	13550	13550	0
248	20240118	155600	46545570	13550	13550	13550	13550	0
249	20240118	155500	46545570	13550	13550	13550	13550	0
250	20240118	155400	46545570	13550	13550	13550	13550	0
251	20240118	155300	46545570	13550	13550	13550	13550	0
252	20240118	155200	46545570	13550	13550	13550	13550	0
253	20240118	155100	46545570	13550	13550	13550	13550	0
254	20240118	155000	46545570	13550	13550	13550	13550	0
255	20240118	154900	46545570	13550	13550	13550	13550	0
256	20240118	154800	46545570	13550	13550	13550	13550	0
257	20240118	154700	46545570	13550	13550	13550	13550	0
258	20240118	154600	46545570	13550	13550	13550	13550	0
259	20240118	154500	46545570	13550	13550	13550	13550	0
260	20240118	154400	46545570	13550	13550	13550	13550	0
261	20240118	154300	46545570	13550	13550	13550	13550	0
262	20240118	154200	46545570	13550	13550	13550	13550	0
263	20240118	154100	46545570	13550	13550	13550	13550	0
264	20240118	154000	46545570	13550	13550	13550	13550	0
265	20240118	153900	46545570	13550	13550	13550	13550	0
266	20240118	153800	46545570	13550	13550	13550	13550	0
267	20240118	153700	46545570	13550	13550	13550	13550	0
268	20240118	153600	46545570	13550	13550	13550	13550	0
269	20240118	153500	46545570	13550	13550	13550	13550	0
270	20240118	153400	46545570	13550	13550	13550	13550	0
271	20240118	153300	46545570	13550	13550	13550	13550	0
272	20240118	153200	46545570	13550	13550	13550	13550	331
273	20240118	153100	46545570	13550	13550	13550	13550	0
274	20240118	153000	46545570	13550	13550	13550	13550	331
275	20240118	152900	42060520	13540	13540	13540	13540	0
276	20240118	152800	42060520	13540	13540	13540	13540	0
277	20240118	152700	42060520	13540	13540	13540	13540	0
278	20240118	152600	42060520	13540	13540	13540	13540	0
279	20240118	152500	42060520	13540	13540	13540	13540	0
280	20240118	152400	42060520	13540	13540	13540	13540	0
281	20240118	152300	42060520	13540	13540	13540	13540	0
282	20240118	152200	42060520	13540	13540	13540	13540	0
283	20240118	152100	42060520	13540	13540	13540	13540	0
284	20240118	152000	42060520	13540	13540	13540	13540	0
285	20240118	151900	42060520	13540	13540	13540	13540	2
286	20240118	151800	42033440	13530	13530	13530	13530	0
287	20240118	151700	42033440	13530	13530	13530	13530	0
288	20240118	151600	42033440	13530	13530	13530	13530	10
289	20240118	151500	41898140	13530	13530	13530	13530	116
290	20240118	151400	40328660	13540	13540	13540	13540	1
291	20240118	151300	40315120	13530	13530	13530	13530	0
292	20240118	151200	40315120	13530	13530	13530	13530	0
293	20240118	151100	40315120	13530	13530	13530	13530	0
294	20240118	151000	40315120	13530	13530	13530	13530	27
295	20240118	150900	39949810	13540	13540	13540	13540	0
296	20240118	150800	39949810	13540	13540	13540	13540	0
297	20240118	150700	39949810	13540	13540	13540	13540	1
298	20240118	150600	39936270	13530	13530	13530	13530	0
299	20240118	150500	39936270	13530	13530	13530	13530	0
300	20240118	150400	39936270	13530	13530	13530	13530	0
301	20240118	150300	39936270	13530	13530	13530	13530	0
302	20240118	150200	39936270	13530	13530	13530	13530	0
303	20240118	150100	39936270	13530	13530	13530	13530	0
304	20240118	150000	39936270	13530	13530	13530	13530	1
305	20240118	145900	39922740	13540	13540	13540	13540	0
306	20240118	145800	39922740	13540	13540	13540	13540	10
307	20240118	145700	39787340	13540	13540	13540	13540	2
308	20240118	145600	39760260	13540	13540	13540	13540	0
309	20240118	145500	39760260	13540	13540	13540	13540	0
310	20240118	145400	39760260	13540	13540	13540	13540	0
311	20240118	145300	39760260	13540	13540	13540	13540	0
312	20240118	145200	39760260	13540	13540	13540	13540	0
313	20240118	145100	39760260	13540	13540	13540	13540	0
314	20240118	145000	39760260	13540	13540	13540	13540	0
315	20240118	144900	39760260	13540	13540	13540	13540	0
316	20240118	144800	39760260	13540	13540	13540	13540	1
317	20240118	144700	39746720	13560	13560	13560	13560	0
318	20240118	144600	39746720	13560	13560	13560	13560	0
319	20240118	144500	39746720	13560	13560	13560	13560	0
320	20240118	144400	39746720	13560	13560	13560	13560	0
321	20240118	144300	39746720	13560	13560	13560	13560	0
322	20240118	144200	39746720	13560	13550	13560	13530	378
323	20240118	144100	34629560	13560	13560	13560	13560	0
324	20240118	144000	34629560	13560	13560	13560	13560	0
325	20240118	143900	34629560	13560	13560	13560	13560	0
326	20240118	143800	34629560	13560	13560	13560	13560	0
327	20240118	143700	34629560	13560	13560	13560	13560	3
328	20240118	143600	34588880	13560	13560	13560	13560	0
329	20240118	143500	34588880	13560	13560	13560	13560	1
330	20240118	143400	34575320	13560	13560	13560	13560	1
331	20240118	143300	34561760	13540	13540	13540	13540	0
332	20240118	143200	34561760	13540	13540	13540	13540	0
333	20240118	143100	34561760	13540	13540	13540	13540	0
334	20240118	143000	34561760	13540	13540	13540	13540	0
335	20240118	142900	34561760	13540	13550	13550	13540	3
336	20240118	142800	34521130	13550	13550	13550	13550	0
337	20240118	142700	34521130	13550	13550	13550	13550	0
338	20240118	142600	34521130	13550	13550	13550	13550	0
339	20240118	142500	34521130	13550	13550	13550	13550	0
340	20240118	142400	34521130	13550	13550	13550	13550	12
341	20240118	142300	34358530	13560	13560	13560	13560	10
342	20240118	142200	34222930	13560	13560	13560	13560	0
343	20240118	142100	34222930	13560	13560	13560	13560	0
344	20240118	142000	34222930	13560	13560	13560	13560	0
345	20240118	141900	34222930	13560	13560	13560	13560	1
346	20240118	141800	34209370	13560	13560	13560	13560	0
347	20240118	141700	34209370	13560	13560	13560	13560	0
348	20240118	141600	34209370	13560	13560	13560	13560	0
349	20240118	141500	34209370	13560	13560	13560	13560	0
350	20240118	141400	34209370	13560	13560	13560	13560	0
351	20240118	141300	34209370	13560	13560	13560	13560	0
352	20240118	141200	34209370	13560	13560	13560	13560	0
353	20240118	141100	34209370	13560	13560	13560	13560	1
354	20240118	141000	34195810	13540	13540	13540	13540	0
355	20240118	140900	34195810	13540	13540	13540	13540	5
356	20240118	140800	34128110	13540	13540	13540	13540	0
357	20240118	140700	34128110	13540	13540	13540	13540	0
358	20240118	140600	34128110	13540	13540	13540	13540	0
359	20240118	140500	34128110	13540	13540	13540	13540	1
360	20240118	140400	34114570	13560	13560	13560	13560	0
361	20240118	140300	34114570	13560	13560	13560	13560	0
362	20240118	140200	34114570	13560	13560	13560	13560	1
363	20240118	140100	34101010	13560	13560	13560	13560	0
364	20240118	140000	34101010	13560	13560	13560	13560	0
365	20240118	135900	34101010	13560	13560	13560	13560	0
366	20240118	135800	34101010	13560	13560	13560	13560	0
367	20240118	135700	34101010	13560	13560	13560	13560	1
368	20240118	135600	34087450	13540	13550	13550	13540	2
369	20240118	135500	34060360	13570	13570	13570	13570	0
370	20240118	135400	34060360	13570	13570	13570	13570	0
371	20240118	135300	34060360	13570	13570	13570	13570	0
372	20240118	135200	34060360	13570	13570	13570	13570	1
373	20240118	135100	34046790	13570	13570	13570	13570	0
374	20240118	135000	34046790	13570	13570	13570	13570	0
375	20240118	134900	34046790	13570	13570	13570	13570	1
376	20240118	134800	34033220	13540	13540	13540	13540	0
377	20240118	134700	34033220	13540	13540	13540	13540	0
378	20240118	134600	34033220	13540	13540	13540	13540	0
379	20240118	134500	34033220	13540	13540	13540	13540	0
380	20240118	134400	34033220	13540	13540	13540	13540	0
381	20240118	134300	34033220	13540	13540	13540	13540	0
382	20240118	134200	34033220	13540	13540	13540	13540	0
383	20240118	134100	34033220	13540	13540	13540	13540	0
384	20240118	134000	34033220	13540	13540	13540	13540	0
385	20240118	133900	34033220	13540	13540	13540	13540	0
386	20240118	133800	34033220	13540	13550	13550	13540	151
387	20240118	133700	31988590	13570	13570	13570	13570	0
388	20240118	133600	31988590	13570	13570	13570	13570	0
389	20240118	133500	31988590	13570	13570	13570	13570	0
390	20240118	133400	31988590	13570	13570	13570	13570	0
391	20240118	133300	31988590	13570	13570	13570	13570	0
392	20240118	133200	31988590	13570	13570	13570	13570	0
393	20240118	133100	31988590	13570	13570	13570	13570	0
394	20240118	133000	31988590	13570	13570	13570	13570	0
395	20240118	132900	31988590	13570	13570	13570	13570	0
396	20240118	132800	31988590	13570	13570	13570	13570	20
397	20240118	132700	31717190	13550	13550	13550	13550	0
398	20240118	132600	31717190	13550	13550	13550	13550	0
399	20240118	132500	31717190	13550	13550	13550	13550	0
400	20240118	132400	31717190	13550	13550	13550	13550	0
401	20240118	132300	31717190	13550	13550	13550	13550	0
402	20240118	132200	31717190	13550	13550	13550	13550	0
403	20240118	132100	31717190	13550	13550	13550	13550	0
404	20240118	132000	31717190	13550	13550	13550	13550	0
405	20240118	131900	31717190	13550	13550	13550	13550	0
406	20240118	131800	31717190	13550	13550	13550	13550	5
407	20240118	131700	31649440	13560	13560	13560	13560	0
408	20240118	131600	31649440	13560	13560	13560	13560	0
409	20240118	131500	31649440	13560	13560	13560	13560	0
410	20240118	131400	31649440	13560	13560	13560	13560	0
411	20240118	131300	31649440	13560	13560	13560	13560	0
412	20240118	131200	31649440	13560	13560	13560	13560	0
413	20240118	131100	31649440	13560	13560	13560	13560	1
414	20240118	131000	31635880	13550	13550	13550	13550	19
415	20240118	130900	31378430	13560	13560	13560	13560	0
416	20240118	130800	31378430	13560	13560	13560	13560	0
417	20240118	130700	31378430	13560	13560	13560	13560	0
418	20240118	130600	31378430	13560	13560	13560	13560	0
419	20240118	130500	31378430	13560	13560	13560	13560	0
420	20240118	130400	31378430	13560	13560	13560	13560	9
421	20240118	130300	31256390	13570	13570	13570	13570	0
422	20240118	130200	31256390	13570	13570	13570	13570	0
423	20240118	130100	31256390	13570	13570	13570	13570	0
424	20240118	130000	31256390	13570	13570	13570	13570	0
425	20240118	125900	31256390	13570	13570	13570	13570	0
426	20240118	125800	31256390	13570	13560	13570	13560	2
427	20240118	125700	31229260	13560	13560	13560	13560	0
428	20240118	125600	31229260	13560	13560	13560	13560	0
429	20240118	125500	31229260	13560	13560	13560	13560	0
430	20240118	125400	31229260	13560	13560	13560	13560	10
431	20240118	125300	31093660	13570	13570	13570	13570	15
432	20240118	125200	30890110	13580	13580	13580	13580	0
433	20240118	125100	30890110	13580	13580	13580	13580	0
434	20240118	125000	30890110	13580	13580	13580	13580	0
435	20240118	124900	30890110	13580	13580	13580	13580	0
436	20240118	124800	30890110	13580	13580	13580	13580	0
437	20240118	124700	30890110	13580	13580	13580	13580	0
438	20240118	124600	30890110	13580	13580	13580	13580	0
439	20240118	124500	30890110	13580	13570	13580	13570	102
440	20240118	124400	29504960	13580	13580	13580	13580	0
441	20240118	124300	29504960	13580	13580	13580	13580	0
442	20240118	124200	29504960	13580	13580	13580	13580	0
443	20240118	124100	29504960	13580	13580	13580	13580	0
444	20240118	124000	29504960	13580	13580	13580	13580	0
445	20240118	123900	29504960	13580	13580	13580	13580	0
446	20240118	123800	29504960	13580	13580	13580	13580	0
447	20240118	123700	29504960	13580	13580	13580	13580	0
448	20240118	123600	29504960	13580	13580	13580	13580	0
449	20240118	123500	29504960	13580	13580	13580	13580	0
450	20240118	123400	29504960	13580	13580	13580	13580	0
451	20240118	123300	29504960	13580	13580	13580	13580	0
452	20240118	123200	29504960	13580	13580	13580	13580	0
453	20240118	123100	29504960	13580	13580	13580	13580	0
454	20240118	123000	29504960	13580	13580	13580	13580	0
455	20240118	122900	29504960	13580	13580	13580	13580	0
456	20240118	122800	29504960	13580	13580	13580	13580	0
457	20240118	122700	29504960	13580	13580	13580	13580	0
458	20240118	122600	29504960	13580	13580	13580	13580	0
459	20240118	122500	29504960	13580	13580	13580	13580	0
460	20240118	122400	29504960	13580	13580	13580	13580	1
461	20240118	122300	29491380	13580	13580	13580	13580	0
462	20240118	122200	29491380	13580	13580	13580	13580	0
463	20240118	122100	29491380	13580	13580	13580	13580	2
464	20240118	122000	29464220	13580	13580	13580	13580	0
465	20240118	121900	29464220	13580	13580	13580	13580	0
466	20240118	121800	29464220	13580	13580	13580	13580	0
467	20240118	121700	29464220	13580	13580	13580	13580	0
468	20240118	121600	29464220	13580	13580	13580	13580	0
469	20240118	121500	29464220	13580	13580	13580	13580	2
470	20240118	121400	29437060	13590	13590	13590	13590	0
471	20240118	121300	29437060	13590	13590	13590	13590	0
472	20240118	121200	29437060	13590	13590	13590	13590	0
473	20240118	121100	29437060	13590	13590	13590	13590	0
474	20240118	121000	29437060	13590	13590	13590	13590	0
475	20240118	120900	29437060	13590	13590	13590	13590	0
476	20240118	120800	29437060	13590	13590	13590	13590	0
477	20240118	120700	29437060	13590	13590	13590	13590	0
478	20240118	120600	29437060	13590	13590	13590	13590	0
479	20240118	120500	29437060	13590	13590	13590	13590	0
480	20240118	120400	29437060	13590	13590	13590	13590	0
481	20240118	120300	29437060	13590	13590	13590	13590	0
482	20240118	120200	29437060	13590	13590	13590	13590	15
483	20240118	120100	29233210	13590	13590	13590	13590	0
484	20240118	120000	29233210	13590	13590	13590	13590	0
485	20240118	115900	29233210	13590	13590	13590	13590	1
486	20240118	115800	29219620	13590	13590	13590	13590	0
487	20240118	115700	29219620	13590	13570	13590	13570	2
488	20240118	115600	29192460	13570	13570	13570	13570	0
489	20240118	115500	29192460	13570	13570	13570	13570	0
490	20240118	115400	29192460	13570	13570	13570	13570	0
491	20240118	115300	29192460	13570	13570	13570	13570	0
492	20240118	115200	29192460	13570	13570	13570	13570	0
493	20240118	115100	29192460	13570	13570	13570	13570	0
494	20240118	115000	29192460	13570	13570	13570	13570	0
495	20240118	114900	29192460	13570	13570	13570	13570	0
496	20240118	114800	29192460	13570	13570	13570	13570	0
497	20240118	114700	29192460	13570	13570	13570	13570	0
498	20240118	114600	29192460	13570	13570	13570	13570	0
499	20240118	114500	29192460	13570	13570	13570	13570	2
500	20240118	114400	29165320	13600	13600	13600	13600	0
501	20240118	114300	29165320	13600	13600	13600	13600	0
502	20240118	114200	29165320	13600	13600	13600	13600	0
503	20240118	114100	29165320	13600	13600	13600	13600	0
504	20240118	114000	29165320	13600	13600	13600	13600	0
505	20240118	113900	29165320	13600	13580	13600	13580	2
506	20240118	113800	29138140	13600	13600	13600	13600	0
507	20240118	113700	29138140	13600	13580	13600	13580	6
508	20240118	113600	29056640	13610	13610	13610	13610	0
509	20240118	113500	29056640	13610	13610	13610	13610	0
510	20240118	113400	29056640	13610	13610	13610	13610	103
511	20240118	113300	27654810	13610	13600	13610	13600	210
512	20240118	113200	24797640	13600	13600	13600	13600	2
513	20240118	113100	24770440	13600	13600	13600	13600	0
514	20240118	113000	24770440	13600	13600	13600	13600	0
515	20240118	112900	24770440	13600	13600	13600	13600	0
516	20240118	112800	24770440	13600	13600	13600	13600	0
517	20240118	112700	24770440	13600	13600	13600	13600	0
518	20240118	112600	24770440	13600	13600	13600	13600	0
519	20240118	112500	24770440	13600	13600	13600	13600	0
520	20240118	112400	24770440	13600	13600	13600	13600	0
521	20240118	112300	24770440	13600	13600	13600	13600	1
522	20240118	112200	24756840	13610	13610	13610	13610	0
523	20240118	112100	24756840	13610	13600	13610	13600	70
524	20240118	112000	23804150	13590	13570	13590	13570	481
525	20240118	111900	17275810	13570	13570	13570	13570	0
526	20240118	111800	17275810	13570	13570	13570	13570	0
527	20240118	111700	17275810	13570	13550	13570	13550	22
528	20240118	111600	16977690	13570	13570	13570	13570	0
529	20240118	111500	16977690	13570	13570	13570	13570	0
530	20240118	111400	16977690	13570	13570	13570	13570	0
531	20240118	111300	16977690	13570	13570	13570	13570	0
532	20240118	111200	16977690	13570	13570	13570	13570	0
533	20240118	111100	16977690	13570	13570	13570	13570	0
534	20240118	111000	16977690	13570	13570	13570	13570	0
535	20240118	110900	16977690	13570	13570	13570	13570	0
536	20240118	110800	16977690	13570	13570	13570	13570	0
537	20240118	110700	16977690	13570	13570	13570	13570	0
538	20240118	110600	16977690	13570	13570	13570	13570	1
539	20240118	110500	16964120	13540	13550	13550	13540	76
540	20240118	110400	15935070	13570	13570	13570	13570	0
541	20240118	110300	15935070	13570	13570	13570	13570	0
542	20240118	110200	15935070	13570	13570	13570	13570	0
543	20240118	110100	15935070	13570	13570	13570	13570	0
544	20240118	110000	15935070	13570	13570	13570	13570	0
545	20240118	105900	15935070	13570	13570	13570	13570	0
546	20240118	105800	15935070	13570	13550	13570	13540	23
547	20240118	105700	15623610	13570	13570	13570	13570	0
548	20240118	105600	15623610	13570	13560	13570	13540	27
549	20240118	105500	15257810	13570	13570	13570	13570	0
550	20240118	105400	15257810	13570	13570	13570	13570	0
551	20240118	105300	15257810	13570	13570	13570	13570	0
552	20240118	105200	15257810	13570	13570	13570	13570	0
553	20240118	105100	15257810	13570	13570	13570	13570	0
554	20240118	105000	15257810	13570	13560	13570	13560	7
555	20240118	104900	15162880	13540	13540	13540	13540	0
556	20240118	104800	15162880	13540	13540	13540	13540	0
557	20240118	104700	15162880	13540	13540	13540	13540	250
558	20240118	104600	11777880	13540	13540	13540	13540	0
559	20240118	104500	11777880	13540	13540	13540	13540	0
560	20240118	104400	11777880	13540	13540	13540	13540	0
561	20240118	104300	11777880	13540	13540	13540	13540	0
562	20240118	104200	11777880	13540	13550	13550	13540	50
563	20240118	104100	11100870	13560	13560	13560	13560	0
564	20240118	104000	11100870	13560	13560	13560	13560	2
565	20240118	103900	11073750	13540	13540	13540	13540	0
566	20240118	103800	11073750	13540	13540	13540	13540	0
567	20240118	103700	11073750	13540	13540	13540	13540	0
568	20240118	103600	11073750	13540	13540	13540	13540	0
569	20240118	103500	11073750	13540	13540	13540	13540	19
570	20240118	103400	10816490	13540	13550	13550	13540	6
571	20240118	103300	10735200	13560	13560	13560	13560	0
572	20240118	103200	10735200	13560	13560	13560	13560	37
573	20240118	103100	10233480	13560	13560	13560	13560	1
574	20240118	103000	10219920	13570	13570	13570	13570	0
575	20240118	102900	10219920	13570	13570	13570	13570	204
576	20240118	102800	7451640	13570	13570	13570	13570	0
577	20240118	102700	7451640	13570	13570	13570	13570	10
578	20240118	102600	7315940	13570	13570	13570	13570	0
579	20240118	102500	7315940	13570	13570	13570	13570	4
580	20240118	102400	7261660	13570	13570	13570	13570	0
581	20240118	102300	7261660	13570	13570	13570	13570	0
582	20240118	102200	7261660	13570	13570	13570	13570	1
583	20240118	102100	7248090	13570	13570	13570	13570	2
584	20240118	102000	7220950	13570	13570	13570	13570	0
585	20240118	101900	7220950	13570	13570	13570	13570	0
586	20240118	101800	7220950	13570	13570	13570	13570	1
587	20240118	101700	7207380	13570	13570	13570	13570	0
588	20240118	101600	7207380	13570	13570	13570	13570	0
589	20240118	101500	7207380	13570	13570	13570	13570	0
590	20240118	101400	7207380	13570	13570	13570	13570	0
591	20240118	101300	7207380	13570	13570	13570	13570	0
592	20240118	101200	7207380	13570	13570	13570	13570	1
593	20240118	101100	7193810	13560	13560	13560	13560	0
594	20240118	101000	7193810	13560	13560	13560	13560	0
595	20240118	100900	7193810	13560	13560	13560	13560	0
596	20240118	100800	7193810	13560	13560	13560	13560	0
597	20240118	100700	7193810	13560	13560	13560	13560	0
598	20240118	100600	7193810	13560	13560	13560	13560	3
599	20240118	100500	7153130	13570	13570	13570	13570	0
600	20240118	100400	7153130	13570	13570	13570	13570	0
601	20240118	100300	7153130	13570	13570	13570	13570	0
602	20240118	100200	7153130	13570	13570	13570	13570	0
603	20240118	100100	7153130	13570	13570	13570	13570	0
604	20240118	100000	7153130	13570	13570	13570	13570	0
605	20240118	095900	7153130	13570	13570	13570	13570	0
606	20240118	095800	7153130	13570	13570	13570	13570	0
607	20240118	095700	7153130	13570	13570	13570	13570	0
608	20240118	095600	7153130	13570	13570	13570	13570	0
609	20240118	095500	7153130	13570	13570	13570	13570	0
610	20240118	095400	7153130	13570	13570	13570	13570	10
611	20240118	095300	7017430	13570	13570	13570	13570	5
612	20240118	095200	6949580	13570	13570	13570	13570	0
613	20240118	095100	6949580	13570	13570	13570	13570	1
614	20240118	095000	6936010	13570	13570	13570	13570	0
615	20240118	094900	6936010	13570	13570	13570	13570	1
616	20240118	094800	6922440	13530	13560	13560	13530	167
617	20240118	094700	4661640	13570	13570	13570	13570	0
618	20240118	094600	4661640	13570	13570	13570	13570	0
619	20240118	094500	4661640	13570	13570	13570	13570	0
620	20240118	094400	4661640	13570	13570	13570	13570	1
621	20240118	094300	4648070	13570	13570	13570	13570	0
622	20240118	094200	4648070	13570	13570	13570	13570	0
623	20240118	094100	4648070	13570	13570	13570	13570	0
624	20240118	094000	4648070	13570	13570	13570	13570	1
625	20240118	093900	4634500	13570	13570	13570	13570	1
626	20240118	093800	4620930	13570	13560	13570	13560	53
627	20240118	093700	3902210	13560	13560	13560	13560	21
628	20240118	093600	3617450	13560	13560	13560	13560	0
629	20240118	093500	3617450	13560	13560	13560	13560	0
630	20240118	093400	3617450	13560	13560	13560	13560	0
631	20240118	093300	3617450	13560	13560	13560	13560	3
632	20240118	093200	3576770	13560	13560	13560	13560	0
633	20240118	093100	3576770	13560	13560	13560	13560	0
634	20240118	093000	3576770	13560	13560	13560	13560	7
635	20240118	092900	3481850	13560	13560	13560	13560	0
636	20240118	092800	3481850	13560	13560	13560	13560	4
637	20240118	092700	3427610	13560	13560	13560	13560	0
638	20240118	092600	3427610	13560	13560	13560	13560	0
639	20240118	092500	3427610	13560	13560	13560	13560	0
640	20240118	092400	3427610	13560	13560	13560	13560	6
641	20240118	092300	3346250	13560	13560	13560	13560	0
642	20240118	092200	3346250	13560	13560	13560	13560	0
643	20240118	092100	3346250	13560	13560	13560	13560	0
644	20240118	092000	3346250	13560	13560	13560	13560	1
645	20240118	091900	3332690	13570	13570	13570	13570	0
646	20240118	091800	3332690	13570	13570	13570	13570	2
647	20240118	091700	3305550	13570	13570	13570	13570	0
648	20240118	091600	3305550	13570	13570	13570	13570	0
649	20240118	091500	3305550	13570	13570	13570	13570	0
650	20240118	091400	3305550	13570	13570	13570	13570	0
651	20240118	091300	3305550	13570	13570	13570	13570	0
652	20240118	091200	3305550	13570	13570	13570	13570	1
653	20240118	091100	3291980	13570	13570	13570	13570	0
654	20240118	091000	3291980	13570	13570	13570	13570	2
655	20240118	090900	3264840	13580	13580	13580	13580	0
656	20240118	090800	3264840	13580	13580	13580	13580	0
657	20240118	090700	3264840	13580	13580	13580	13580	0
658	20240118	090600	3264840	13580	13580	13580	13580	0
659	20240118	090500	3264840	13580	13530	13580	13530	28
660	20240118	090400	2885950	13530	13570	13570	13530	127
661	20240118	090300	1167570	13540	13570	13570	13540	11
662	20240118	090200	1018400	13580	13580	13580	13580	1
663	20240118	090100	1004820	13570	13570	13570	13570	9
664	20240118	090000	882690	13570	13580	13580	13570	65