KissMeData/015760/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190100	17998156170	18720	18720	18720	18720	129054
3	20240118	190000	17998156170	18720	18720	18720	18720	0
4	20240118	185900	17998156170	18720	18720	18720	18720	0
5	20240118	185800	17998156170	18720	18720	18720	18720	0
6	20240118	185700	17998156170	18720	18720	18720	18720	0
7	20240118	185600	17998156170	18720	18720	18720	18720	0
8	20240118	185500	17998156170	18720	18720	18720	18720	0
9	20240118	185400	17998156170	18720	18720	18720	18720	0
10	20240118	185300	17998156170	18720	18720	18720	18720	0
11	20240118	185200	17998156170	18720	18720	18720	18720	0
12	20240118	185100	17998156170	18720	18720	18720	18720	0
13	20240118	185000	17998156170	18720	18720	18720	18720	0
14	20240118	184900	17998156170	18720	18720	18720	18720	0
15	20240118	184800	17998156170	18720	18720	18720	18720	0
16	20240118	184700	17998156170	18720	18720	18720	18720	0
17	20240118	184600	17998156170	18720	18720	18720	18720	0
18	20240118	184500	17998156170	18720	18720	18720	18720	0
19	20240118	184400	17998156170	18720	18720	18720	18720	0
20	20240118	184300	17998156170	18720	18720	18720	18720	0
21	20240118	184200	17998156170	18720	18720	18720	18720	0
22	20240118	184100	17998156170	18720	18720	18720	18720	0
23	20240118	184000	17998156170	18720	18720	18720	18720	0
24	20240118	183900	17998156170	18720	18720	18720	18720	0
25	20240118	183800	17998156170	18720	18720	18720	18720	0
26	20240118	183700	17998156170	18720	18720	18720	18720	0
27	20240118	183600	17998156170	18720	18720	18720	18720	0
28	20240118	183500	17998156170	18720	18720	18720	18720	0
29	20240118	183400	17998156170	18720	18720	18720	18720	0
30	20240118	183300	17998156170	18720	18720	18720	18720	0
31	20240118	183200	17998156170	18720	18720	18720	18720	0
32	20240118	183100	17998156170	18720	18720	18720	18720	129054
33	20240118	183000	17998156170	18720	18720	18720	18720	0
34	20240118	182900	17998156170	18720	18720	18720	18720	0
35	20240118	182800	17998156170	18720	18720	18720	18720	0
36	20240118	182700	17998156170	18720	18720	18720	18720	0
37	20240118	182600	17998156170	18720	18720	18720	18720	0
38	20240118	182500	17998156170	18720	18720	18720	18720	0
39	20240118	182400	17998156170	18720	18720	18720	18720	0
40	20240118	182300	17998156170	18720	18720	18720	18720	0
41	20240118	182200	17998156170	18720	18720	18720	18720	0
42	20240118	182100	17998156170	18720	18720	18720	18720	0
43	20240118	182000	17998156170	18720	18720	18720	18720	0
44	20240118	181900	17998156170	18720	18720	18720	18720	0
45	20240118	181800	17998156170	18720	18720	18720	18720	0
46	20240118	181700	17998156170	18720	18720	18720	18720	0
47	20240118	181600	17998156170	18720	18720	18720	18720	0
48	20240118	181500	17998156170	18720	18720	18720	18720	0
49	20240118	181400	17998156170	18720	18720	18720	18720	0
50	20240118	181300	17998156170	18720	18720	18720	18720	0
51	20240118	181200	17998156170	18720	18720	18720	18720	0
52	20240118	181100	17998156170	18720	18720	18720	18720	0
53	20240118	181000	17998156170	18720	18720	18720	18720	0
54	20240118	180900	17998156170	18720	18720	18720	18720	0
55	20240118	180800	17998156170	18720	18720	18720	18720	0
56	20240118	180700	17998156170	18720	18720	18720	18720	0
57	20240118	180600	17998156170	18720	18720	18720	18720	0
58	20240118	180500	17998156170	18720	18720	18720	18720	0
59	20240118	180400	17998156170	18720	18720	18720	18720	0
60	20240118	180300	17998156170	18720	18720	18720	18720	0
61	20240118	180200	17998156170	18720	18720	18720	18720	0
62	20240118	180100	17998156170	18720	18720	18720	18720	129054
63	20240118	180000	17998156170	18720	18720	18720	18720	0
64	20240118	175900	17998156170	18720	18720	18720	18720	0
65	20240118	175800	17998156170	18720	18720	18720	18720	0
66	20240118	175700	17998156170	18720	18720	18720	18720	0
67	20240118	175600	17998156170	18720	18720	18720	18720	0
68	20240118	175500	17998156170	18720	18720	18720	18720	0
69	20240118	175400	17998156170	18720	18720	18720	18720	0
70	20240118	175300	17998156170	18720	18720	18720	18720	0
71	20240118	175200	17998156170	18720	18720	18720	18720	0
72	20240118	175100	17998156170	18720	18720	18720	18720	0
73	20240118	175000	17998156170	18720	18720	18720	18720	0
74	20240118	174900	17998156170	18720	18720	18720	18720	0
75	20240118	174800	17998156170	18720	18720	18720	18720	0
76	20240118	174700	17998156170	18720	18720	18720	18720	0
77	20240118	174600	17998156170	18720	18720	18720	18720	0
78	20240118	174500	17998156170	18720	18720	18720	18720	0
79	20240118	174400	17998156170	18720	18720	18720	18720	0
80	20240118	174300	17998156170	18720	18720	18720	18720	0
81	20240118	174200	17998156170	18720	18720	18720	18720	0
82	20240118	174100	17998156170	18720	18720	18720	18720	0
83	20240118	174000	17998156170	18720	18720	18720	18720	0
84	20240118	173900	17998156170	18720	18720	18720	18720	0
85	20240118	173800	17998156170	18720	18720	18720	18720	0
86	20240118	173700	17998156170	18720	18720	18720	18720	0
87	20240118	173600	17998156170	18720	18720	18720	18720	0
88	20240118	173500	17998156170	18720	18720	18720	18720	0
89	20240118	173400	17998156170	18720	18720	18720	18720	0
90	20240118	173300	17998156170	18720	18720	18720	18720	0
91	20240118	173200	17998156170	18720	18720	18720	18720	0
92	20240118	173100	17998156170	18720	18720	18720	18720	129054
93	20240118	173000	17998156170	18720	18720	18720	18720	0
94	20240118	172900	17998156170	18720	18720	18720	18720	0
95	20240118	172800	17998156170	18720	18720	18720	18720	0
96	20240118	172700	17998156170	18720	18720	18720	18720	0
97	20240118	172600	17998156170	18720	18720	18720	18720	0
98	20240118	172500	17998156170	18720	18720	18720	18720	0
99	20240118	172400	17998156170	18720	18720	18720	18720	0
100	20240118	172300	17998156170	18720	18720	18720	18720	0
101	20240118	172200	17998156170	18720	18720	18720	18720	0
102	20240118	172100	17998156170	18720	18720	18720	18720	0
103	20240118	172000	17998156170	18720	18720	18720	18720	0
104	20240118	171900	17998156170	18720	18720	18720	18720	0
105	20240118	171800	17998156170	18720	18720	18720	18720	0
106	20240118	171700	17998156170	18720	18720	18720	18720	0
107	20240118	171600	17998156170	18720	18720	18720	18720	0
108	20240118	171500	17998156170	18720	18720	18720	18720	0
109	20240118	171400	17998156170	18720	18720	18720	18720	0
110	20240118	171300	17998156170	18720	18720	18720	18720	0
111	20240118	171200	17998156170	18720	18720	18720	18720	0
112	20240118	171100	17998156170	18720	18720	18720	18720	0
113	20240118	171000	17998156170	18720	18720	18720	18720	0
114	20240118	170900	17998156170	18720	18720	18720	18720	0
115	20240118	170800	17998156170	18720	18720	18720	18720	0
116	20240118	170700	17998156170	18720	18720	18720	18720	0
117	20240118	170600	17998156170	18720	18720	18720	18720	0
118	20240118	170500	17998156170	18720	18720	18720	18720	0
119	20240118	170400	17998156170	18720	18720	18720	18720	0
120	20240118	170300	17998156170	18720	18720	18720	18720	0
121	20240118	170200	17998156170	18720	18720	18720	18720	0
122	20240118	170100	17998156170	18720	18720	18720	18720	129054
123	20240118	170000	17998156170	18720	18720	18720	18720	0
124	20240118	165900	17998156170	18720	18720	18720	18720	0
125	20240118	165800	17998156170	18720	18720	18720	18720	0
126	20240118	165700	17998156170	18720	18720	18720	18720	0
127	20240118	165600	17998156170	18720	18720	18720	18720	0
128	20240118	165500	17998156170	18720	18720	18720	18720	0
129	20240118	165400	17998156170	18720	18720	18720	18720	0
130	20240118	165300	17998156170	18720	18720	18720	18720	0
131	20240118	165200	17998156170	18720	18720	18720	18720	0
132	20240118	165100	17998156170	18720	18720	18720	18720	0
133	20240118	165000	17998156170	18720	18720	18720	18720	0
134	20240118	164900	17998156170	18720	18720	18720	18720	0
135	20240118	164800	17998156170	18720	18720	18720	18720	0
136	20240118	164700	17998156170	18720	18720	18720	18720	0
137	20240118	164600	17998156170	18720	18720	18720	18720	0
138	20240118	164500	17998156170	18720	18720	18720	18720	0
139	20240118	164400	17998156170	18720	18720	18720	18720	0
140	20240118	164300	17998156170	18720	18720	18720	18720	0
141	20240118	164200	17998156170	18720	18720	18720	18720	0
142	20240118	164100	17998156170	18720	18720	18720	18720	0
143	20240118	164000	17998156170	18720	18720	18720	18720	0
144	20240118	163900	17998156170	18720	18720	18720	18720	0
145	20240118	163800	17998156170	18720	18720	18720	18720	0
146	20240118	163700	17998156170	18720	18720	18720	18720	0
147	20240118	163600	17998156170	18720	18720	18720	18720	0
148	20240118	163500	17998156170	18720	18720	18720	18720	0
149	20240118	163400	17998156170	18720	18720	18720	18720	0
150	20240118	163300	17998156170	18720	18720	18720	18720	0
151	20240118	163200	17998156170	18720	18720	18720	18720	0
152	20240118	163100	17998156170	18720	18720	18720	18720	129054
153	20240118	163000	17998156170	18720	18720	18720	18720	0
154	20240118	162900	17998156170	18720	18720	18720	18720	0
155	20240118	162800	17998156170	18720	18720	18720	18720	0
156	20240118	162700	17998156170	18720	18720	18720	18720	0
157	20240118	162600	17998156170	18720	18720	18720	18720	0
158	20240118	162500	17998156170	18720	18720	18720	18720	0
159	20240118	162400	17998156170	18720	18720	18720	18720	0
160	20240118	162300	17998156170	18720	18720	18720	18720	0
161	20240118	162200	17998156170	18720	18720	18720	18720	0
162	20240118	162100	17998156170	18720	18720	18720	18720	0
163	20240118	162000	17998156170	18720	18720	18720	18720	0
164	20240118	161900	17998156170	18720	18720	18720	18720	0
165	20240118	161800	17998156170	18720	18720	18720	18720	0
166	20240118	161700	17998156170	18720	18720	18720	18720	0
167	20240118	161600	17998156170	18720	18720	18720	18720	0
168	20240118	161500	17998156170	18720	18720	18720	18720	0
169	20240118	161400	17998156170	18720	18720	18720	18720	0
170	20240118	161300	17998156170	18720	18720	18720	18720	0
171	20240118	161200	17998156170	18720	18720	18720	18720	0
172	20240118	161100	17998156170	18720	18720	18720	18720	0
173	20240118	161000	17998156170	18720	18720	18720	18720	0
174	20240118	160900	17998156170	18720	18720	18720	18720	0
175	20240118	160800	17998156170	18720	18720	18720	18720	0
176	20240118	160700	17998156170	18720	18720	18720	18720	0
177	20240118	160600	17998156170	18720	18720	18720	18720	0
178	20240118	160500	17998156170	18720	18720	18720	18720	0
179	20240118	160400	17998156170	18720	18720	18720	18720	0
180	20240118	160300	17998156170	18720	18720	18720	18720	0
181	20240118	160200	17998156170	18720	18720	18720	18720	0
182	20240118	160100	17998156170	18720	18720	18720	18720	129054
183	20240118	160000	17998156170	18720	18720	18720	18720	0
184	20240118	155900	17998156170	18720	18720	18720	18720	0
185	20240118	155800	17998156170	18720	18720	18720	18720	0
186	20240118	155700	17998156170	18720	18720	18720	18720	0
187	20240118	155600	17998156170	18720	18720	18720	18720	0
188	20240118	155500	17998156170	18720	18720	18720	18720	0
189	20240118	155400	17998156170	18720	18720	18720	18720	0
190	20240118	155300	17998156170	18720	18720	18720	18720	0
191	20240118	155200	17998156170	18720	18720	18720	18720	0
192	20240118	155100	17998156170	18720	18720	18720	18720	0
193	20240118	155000	17998156170	18720	18720	18720	18720	0
194	20240118	154900	17998156170	18720	18720	18720	18720	0
195	20240118	154800	17998156170	18720	18720	18720	18720	0
196	20240118	154700	17998156170	18720	18720	18720	18720	0
197	20240118	154600	17998156170	18720	18720	18720	18720	0
198	20240118	154500	17998156170	18720	18720	18720	18720	0
199	20240118	154400	17998156170	18720	18720	18720	18720	0
200	20240118	154300	17998156170	18720	18720	18720	18720	0
201	20240118	154200	17998156170	18720	18720	18720	18720	0
202	20240118	154100	17998156170	18720	18720	18720	18720	0
203	20240118	154000	17998156170	18720	18720	18720	18720	0
204	20240118	153900	17998156170	18720	18720	18720	18720	0
205	20240118	153800	17998156170	18720	18720	18720	18720	0
206	20240118	153700	17998156170	18720	18720	18720	18720	0
207	20240118	153600	17998156170	18720	18720	18720	18720	0
208	20240118	153500	17998156170	18720	18720	18720	18720	0
209	20240118	153400	17998156170	18720	18720	18720	18720	0
210	20240118	153300	17998156170	18720	18720	18720	18720	0
211	20240118	153200	17998156170	18720	18720	18720	18720	0
212	20240118	153100	17998156170	18720	18720	18720	18720	129054
213	20240118	153000	17998156170	18720	18720	18720	18720	129054
214	20240118	152900	15582265290	18780	18780	18780	18780	0
215	20240118	152800	15582265290	18780	18780	18780	18780	0
216	20240118	152700	15582265290	18780	18780	18780	18780	0
217	20240118	152600	15582265290	18780	18780	18780	18780	0
218	20240118	152500	15582265290	18780	18780	18780	18780	0
219	20240118	152400	15582265290	18780	18780	18780	18780	0
220	20240118	152300	15582265290	18780	18780	18780	18780	0
221	20240118	152200	15582265290	18780	18780	18780	18780	0
222	20240118	152100	15582265290	18780	18780	18780	18780	0
223	20240118	152000	15582265290	18780	18780	18780	18780	0
224	20240118	151900	15582265290	18780	18790	18790	18760	3681
225	20240118	151800	15513168410	18790	18780	18790	18750	5314
226	20240118	151700	15413446840	18780	18810	18810	18760	14118
227	20240118	151600	15148248760	18810	18810	18810	18800	10874
228	20240118	151500	14943803480	18800	18820	18820	18800	3575
229	20240118	151400	14876553260	18810	18820	18820	18810	1179
230	20240118	151300	14854365370	18820	18820	18830	18810	3165
231	20240118	151200	14794804800	18830	18830	18830	18820	521
232	20240118	151100	14784996210	18830	18820	18830	18810	2100
233	20240118	151000	14745471160	18820	18830	18830	18810	3161
234	20240118	150900	14685972930	18830	18830	18830	18820	365
235	20240118	150800	14679100420	18830	18840	18840	18820	2286
236	20240118	150700	14636059890	18830	18840	18850	18830	428
237	20240118	150600	14627996130	18850	18840	18850	18840	794
238	20240118	150500	14613033060	18850	18850	18860	18830	1100
239	20240118	150400	14592305400	18860	18870	18870	18840	4311
240	20240118	150300	14511042850	18870	18870	18870	18860	590
241	20240118	150200	14499909710	18870	18870	18870	18860	550
242	20240118	150100	14489531700	18870	18870	18870	18860	255
243	20240118	150000	14484719870	18870	18870	18880	18860	698
244	20240118	145900	14471545760	18870	18860	18880	18850	866
245	20240118	145800	14455202030	18860	18860	18860	18850	954
246	20240118	145700	14437210900	18860	18860	18870	18850	919
247	20240118	145600	14419876440	18870	18870	18870	18850	1718
248	20240118	145500	14387472740	18870	18850	18870	18840	908
249	20240118	145400	14370352400	18850	18860	18860	18840	1654
250	20240118	145300	14339176210	18860	18860	18860	18850	453
251	20240118	145200	14330633310	18860	18850	18860	18840	873
252	20240118	145100	14314175930	18840	18860	18870	18840	466
253	20240118	145000	14305391860	18860	18860	18870	18840	667
254	20240118	144900	14292817130	18860	18860	18860	18850	593
255	20240118	144800	14281633950	18860	18870	18870	18840	1605
256	20240118	144700	14251366410	18870	18880	18880	18860	772
257	20240118	144600	14236795460	18880	18880	18880	18860	1119
258	20240118	144500	14215675470	18880	18860	18880	18860	354
259	20240118	144400	14208995750	18870	18880	18880	18860	637
260	20240118	144300	14196971260	18880	18880	18880	18870	349
261	20240118	144200	14190382620	18880	18880	18880	18870	643
262	20240118	144100	14178246260	18880	18880	18880	18860	1433
263	20240118	144000	14151198050	18880	18860	18880	18850	1891
264	20240118	143900	14115517670	18860	18870	18870	18860	445
265	20240118	143800	14107121580	18860	18860	18870	18840	814
266	20240118	143700	14091774970	18850	18850	18860	18840	1953
267	20240118	143600	14054960910	18840	18860	18860	18840	588
268	20240118	143500	14043873670	18860	18860	18870	18840	1024
269	20240118	143400	14024567240	18860	18860	18860	18850	594
270	20240118	143300	14013365250	18860	18880	18880	18850	626
271	20240118	143200	14001556310	18880	18870	18880	18860	634
272	20240118	143100	13989591990	18870	18870	18870	18860	737
273	20240118	143000	13975687550	18860	18880	18880	18850	1310
274	20240118	142900	13950964550	18880	18870	18880	18860	3795
275	20240118	142800	13879357420	18870	18850	18870	18850	2663
276	20240118	142700	13829139930	18840	18850	18850	18820	884
277	20240118	142600	13812478560	18850	18820	18850	18810	2815
278	20240118	142500	13759484210	18820	18810	18820	18800	966
279	20240118	142400	13741313110	18810	18810	18810	18800	3327
280	20240118	142300	13678736580	18810	18810	18810	18800	856
281	20240118	142200	13662635810	18810	18810	18810	18800	350
282	20240118	142100	13656053070	18810	18810	18810	18800	539
283	20240118	142000	13645915120	18810	18810	18810	18800	398
284	20240118	141900	13638428850	18810	18810	18810	18800	325
285	20240118	141800	13632316050	18810	18810	18810	18800	2186
286	20240118	141700	13591199540	18810	18810	18810	18790	456
287	20240118	141600	13582623880	18800	18810	18810	18800	546
288	20240118	141500	13572357370	18810	18810	18810	18790	1909
289	20240118	141400	13536464470	18810	18810	18810	18800	1271
290	20240118	141300	13512557580	18810	18790	18810	18790	2848
291	20240118	141200	13459014900	18790	18790	18800	18780	5637
292	20240118	141100	13353072810	18790	18790	18790	18780	607
293	20240118	141000	13341667920	18780	18790	18790	18780	1192
294	20240118	140900	13319272570	18790	18790	18790	18780	540
295	20240118	140800	13309127980	18780	18790	18790	18770	1510
296	20240118	140700	13280765930	18790	18790	18790	18780	2315
297	20240118	140600	13237288050	18790	18800	18800	18780	5071
298	20240118	140500	13142020100	18800	18800	18800	18790	664
299	20240118	140400	13129537620	18800	18800	18800	18790	2523
300	20240118	140300	13082127490	18800	18800	18800	18790	366
301	20240118	140200	13075248650	18800	18800	18800	18790	1269
302	20240118	140100	13051392500	18790	18800	18800	18790	548
303	20240118	140000	13041091930	18800	18800	18800	18790	574
304	20240118	135900	13030302490	18800	18810	18810	18790	427
305	20240118	135800	13022274830	18810	18810	18810	18790	415
306	20240118	135700	13014469160	18810	18820	18820	18790	490
307	20240118	135600	13005256930	18820	18810	18820	18790	1235
308	20240118	135500	12982027360	18810	18810	18810	18790	6229
309	20240118	135400	12864918770	18800	18820	18820	18800	1748
310	20240118	135300	12832041830	18820	18820	18820	18810	572
311	20240118	135200	12821279310	18820	18820	18820	18810	638
312	20240118	135100	12809273770	18820	18800	18820	18800	461
313	20240118	135000	12800600710	18810	18820	18820	18800	1846
314	20240118	134900	12765868480	18820	18810	18820	18800	2267
315	20240118	134800	12723224520	18810	18820	18820	18800	304
316	20240118	134700	12717505670	18820	18810	18820	18800	6084
317	20240118	134600	12603110510	18800	18820	18820	18800	2744
318	20240118	134500	12551494600	18820	18820	18830	18820	2012
319	20240118	134400	12513628220	18820	18820	18830	18810	2257
320	20240118	134300	12471150360	18820	18830	18830	18810	896
321	20240118	134200	12454293210	18830	18820	18830	18810	2119
322	20240118	134100	12414414900	18820	18840	18840	18810	3023
323	20240118	134000	12357502800	18840	18840	18850	18830	995
324	20240118	133900	12338759510	18830	18840	18840	18830	981
325	20240118	133800	12320278260	18840	18840	18840	18830	735
326	20240118	133700	12306434670	18840	18850	18850	18830	643
327	20240118	133600	12294319460	18850	18860	18870	18840	768
328	20240118	133500	12279842980	18860	18860	18880	18860	310
329	20240118	133400	12273994370	18860	18870	18870	18850	3905
330	20240118	133300	12200322120	18870	18870	18870	18860	499
331	20240118	133200	12190908890	18870	18870	18870	18850	614
332	20240118	133100	12179328160	18860	18870	18870	18850	1125
333	20240118	133000	12158107680	18870	18860	18870	18840	1403
334	20240118	132900	12131648780	18860	18850	18860	18830	882
335	20240118	132800	12115027720	18840	18850	18860	18830	884
336	20240118	132700	12098367210	18850	18850	18850	18830	631
337	20240118	132600	12086480520	18840	18850	18850	18840	901
338	20240118	132500	12069501070	18850	18840	18850	18830	400
339	20240118	132400	12061964820	18840	18870	18870	18840	403
340	20240118	132300	12054369120	18870	18850	18870	18830	1523
341	20240118	132200	12025665500	18850	18850	18850	18840	531
342	20240118	132100	12015658320	18850	18850	18860	18830	2080
343	20240118	132000	11976450090	18850	18860	18860	18840	1152
344	20240118	131900	11954733440	18860	18860	18860	18830	259
345	20240118	131800	11949849590	18840	18860	18860	18830	1541
346	20240118	131700	11920814690	18840	18860	18860	18830	2904
347	20240118	131600	11866051480	18860	18840	18860	18840	1117
348	20240118	131500	11844993520	18840	18850	18850	18830	542
349	20240118	131400	11834783130	18850	18860	18860	18840	716
350	20240118	131300	11821284050	18860	18850	18860	18840	804
351	20240118	131200	11806131070	18850	18840	18860	18830	4052
352	20240118	131100	11729752350	18850	18850	18850	18840	935
353	20240118	131000	11712130250	18840	18850	18850	18830	359
354	20240118	130900	11705365190	18850	18840	18850	18830	339
355	20240118	130800	11698976990	18840	18840	18860	18840	586
356	20240118	130700	11687933410	18830	18840	18840	18820	1173
357	20240118	130600	11665845260	18840	18840	18850	18840	581
358	20240118	130500	11654896250	18840	18840	18850	18820	1671
359	20240118	130400	11623424530	18840	18840	18840	18830	816
360	20240118	130300	11608051430	18840	18850	18850	18830	940
361	20240118	130200	11590339580	18850	18850	18850	18840	1165
362	20240118	130100	11568383950	18850	18840	18850	18830	1281
363	20240118	130000	11544241740	18850	18850	18850	18840	967
364	20240118	125900	11526016660	18850	18840	18850	18830	449
365	20240118	125800	11517557550	18840	18840	18840	18830	195
366	20240118	125700	11513884240	18840	18850	18850	18830	602
367	20240118	125600	11502540450	18850	18850	18850	18830	325
368	20240118	125500	11496415190	18840	18830	18850	18830	1233
369	20240118	125400	11473185100	18830	18840	18840	18830	400
370	20240118	125300	11465650390	18840	18830	18840	18820	745
371	20240118	125200	11451621830	18820	18830	18840	18820	1515
372	20240118	125100	11423090950	18840	18840	18840	18830	722
373	20240118	125000	11409490920	18840	18850	18850	18830	694
374	20240118	124900	11396412790	18850	18850	18850	18840	841
375	20240118	124800	11380562410	18850	18840	18850	18830	641
376	20240118	124700	11368486090	18840	18840	18850	18830	1737
377	20240118	124600	11335759950	18840	18850	18850	18830	713
378	20240118	124500	11322322000	18850	18850	18850	18840	1124
379	20240118	124400	11301144140	18840	18850	18850	18830	487
380	20240118	124300	11291966960	18850	18840	18850	18830	1591
381	20240118	124200	11261989150	18840	18830	18840	18820	245
382	20240118	124100	11257375210	18830	18860	18860	18830	466
383	20240118	124000	11248593120	18860	18850	18860	18840	704
384	20240118	123900	11235323550	18850	18830	18850	18820	703
385	20240118	123800	11222083970	18830	18830	18850	18820	707
386	20240118	123700	11208769560	18830	18850	18850	18830	1643
387	20240118	123600	11177805800	18850	18860	18860	18830	376
388	20240118	123500	11170721660	18860	18850	18860	18830	2179
389	20240118	123400	11129666810	18850	18850	18860	18840	532
390	20240118	123300	11119639570	18840	18850	18850	18840	803
391	20240118	123200	11104510370	18850	18860	18860	18850	905
392	20240118	123100	11087443390	18860	18850	18860	18830	358
393	20240118	123000	11080695470	18850	18850	18860	18840	331
394	20240118	122900	11074455530	18850	18860	18860	18810	1630
395	20240118	122800	11043749960	18860	18860	18860	18840	210
396	20240118	122700	11039790070	18860	18850	18860	18840	657
397	20240118	122600	11027404130	18850	18840	18850	18830	547
398	20240118	122500	11017095960	18840	18850	18850	18830	196
399	20240118	122400	11013402410	18850	18860	18860	18840	466
400	20240118	122300	11004615070	18860	18840	18870	18820	2557
401	20240118	122200	10956406320	18840	18850	18850	18830	242
402	20240118	122100	10951846120	18860	18840	18860	18840	1155
403	20240118	122000	10930072760	18850	18840	18860	18810	1017
404	20240118	121900	10910924400	18840	18830	18840	18810	1436
405	20240118	121800	10883896060	18830	18840	18840	18830	1451
406	20240118	121700	10856560490	18840	18830	18840	18820	787
407	20240118	121600	10841741160	18830	18820	18840	18820	1221
408	20240118	121500	10818755370	18820	18820	18820	18810	358
409	20240118	121400	10812018760	18820	18820	18830	18810	971
410	20240118	121300	10793745200	18830	18820	18830	18810	2215
411	20240118	121200	10752072470	18830	18820	18830	18810	1211
412	20240118	121100	10729283070	18820	18810	18820	18800	775
413	20240118	121000	10714705540	18800	18800	18820	18800	1916
414	20240118	120900	10678674090	18810	18820	18820	18810	5557
415	20240118	120800	10574135240	18820	18820	18830	18810	750
416	20240118	120700	10560020970	18810	18830	18830	18810	2764
417	20240118	120600	10507999850	18830	18840	18850	18830	2859
418	20240118	120500	10454148690	18830	18850	18860	18830	1886
419	20240118	120400	10418614010	18860	18870	18870	18840	2013
420	20240118	120300	10380663050	18870	18860	18870	18850	506
421	20240118	120200	10371118770	18860	18870	18870	18840	313
422	20240118	120100	10365216630	18870	18880	18880	18830	1738
423	20240118	120000	10332436480	18880	18880	18880	18870	721
424	20240118	115900	10318826890	18880	18860	18880	18850	2574
425	20240118	115800	10270254980	18860	18850	18870	18840	2993
426	20240118	115700	10213808790	18860	18870	18870	18840	475
427	20240118	115600	10204852920	18870	18860	18870	18850	1312
428	20240118	115500	10180112410	18850	18870	18870	18850	679
429	20240118	115400	10167309600	18870	18870	18870	18860	490
430	20240118	115300	10158065420	18870	18870	18870	18860	1267
431	20240118	115200	10134159050	18870	18860	18870	18840	3416
432	20240118	115100	10069734560	18860	18850	18860	18850	349
433	20240118	115000	10063154320	18860	18850	18860	18830	1442
434	20240118	114900	10035971280	18840	18850	18850	18840	251
435	20240118	114800	10031240290	18850	18840	18850	18830	872
436	20240118	114700	10014811700	18840	18840	18840	18830	1204
437	20240118	114600	9992133430	18830	18850	18850	18830	184
438	20240118	114500	9988667310	18830	18850	18850	18830	1356
439	20240118	114400	9963121820	18850	18840	18850	18830	2445
440	20240118	114300	9917053810	18840	18840	18840	18830	223
441	20240118	114200	9912852690	18840	18850	18850	18830	1975
442	20240118	114100	9875643310	18850	18850	18850	18840	440
443	20240118	114000	9867351840	18850	18850	18850	18840	798
444	20240118	113900	9852312420	18850	18840	18850	18840	594
445	20240118	113800	9841118220	18850	18850	18850	18840	532
446	20240118	113700	9831093040	18840	18850	18850	18840	757
447	20240118	113600	9816826800	18850	18850	18850	18840	1277
448	20240118	113500	9792760640	18840	18840	18840	18830	1928
449	20240118	113400	9756437690	18840	18840	18840	18830	240
450	20240118	113300	9751916750	18830	18840	18840	18830	429
451	20240118	113200	9743835720	18840	18850	18850	18830	1638
452	20240118	113100	9712984070	18840	18840	18850	18830	2000
453	20240118	113000	9675304650	18830	18840	18840	18830	297
454	20240118	112900	9669709830	18840	18840	18840	18830	647
455	20240118	112800	9657520750	18840	18840	18840	18830	265
456	20240118	112700	9652528480	18840	18850	18850	18840	706
457	20240118	112600	9639222100	18830	18840	18840	18830	1577
458	20240118	112500	9609512370	18840	18830	18840	18830	1170
459	20240118	112400	9587473910	18830	18840	18840	18820	1586
460	20240118	112300	9557607940	18840	18840	18840	18820	3113
461	20240118	112200	9498966800	18840	18830	18850	18830	1017
462	20240118	112100	9479807740	18840	18840	18850	18830	1801
463	20240118	112000	9445887370	18850	18860	18860	18840	876
464	20240118	111900	9429371550	18860	18860	18860	18840	1777
465	20240118	111800	9395870670	18860	18860	18860	18850	1971
466	20240118	111700	9358715230	18860	18860	18870	18830	2105
467	20240118	111600	9319054080	18860	18870	18870	18850	1157
468	20240118	111500	9297223820	18870	18860	18870	18840	682
469	20240118	111400	9284361900	18860	18850	18860	18830	1882
470	20240118	111300	9248879420	18850	18840	18850	18830	235
471	20240118	111200	9244450840	18850	18840	18850	18830	571
472	20240118	111100	9233692630	18840	18840	18840	18830	788
473	20240118	111000	9218848960	18840	18840	18840	18830	955
474	20240118	110900	9200857210	18840	18830	18840	18820	1633
475	20240118	110800	9170108280	18830	18860	18860	18820	4334
476	20240118	110700	9088471180	18850	18850	18860	18850	1987
477	20240118	110600	9051001080	18860	18860	18880	18850	1414
478	20240118	110500	9024327890	18860	18860	18860	18850	1607
479	20240118	110400	8994023330	18870	18860	18880	18860	2992
480	20240118	110300	8937563600	18870	18860	18870	18860	1010
481	20240118	110200	8918508580	18860	18880	18880	18850	1644
482	20240118	110100	8887500340	18880	18860	18880	18860	3792
483	20240118	110000	8815938980	18870	18870	18870	18860	950
484	20240118	105900	8798017310	18860	18870	18870	18860	638
485	20240118	105800	8785980520	18870	18860	18870	18850	1590
486	20240118	105700	8755995980	18860	18850	18860	18840	1269
487	20240118	105600	8732066110	18850	18850	18860	18840	1192
488	20240118	105500	8709600800	18850	18850	18850	18830	1268
489	20240118	105400	8685711790	18850	18840	18850	18840	651
490	20240118	105300	8673444690	18840	18840	18850	18830	713
491	20240118	105200	8660008580	18840	18860	18860	18840	1795
492	20240118	105100	8626167130	18850	18840	18860	18830	1089
493	20240118	105000	8605649020	18850	18870	18870	18840	781
494	20240118	104900	8590931100	18860	18850	18870	18840	4251
495	20240118	104800	8510775180	18850	18840	18850	18830	840
496	20240118	104700	8494948080	18840	18850	18850	18830	479
497	20240118	104600	8485925320	18850	18850	18850	18830	753
498	20240118	104500	8471735710	18850	18850	18850	18840	911
499	20240118	104400	8454566550	18850	18850	18850	18830	482
500	20240118	104300	8445483970	18850	18830	18850	18830	1352
501	20240118	104200	8420016620	18830	18850	18850	18830	2193
502	20240118	104100	8378702930	18850	18860	18860	18840	1174
503	20240118	104000	8356571400	18860	18850	18860	18840	525
504	20240118	103900	8346677370	18840	18830	18850	18830	1054
505	20240118	103800	8326827630	18830	18850	18850	18830	4894
506	20240118	103700	8234629020	18850	18850	18850	18840	755
507	20240118	103600	8220399830	18850	18860	18860	18840	870
508	20240118	103500	8204001780	18860	18840	18860	18830	1188
509	20240118	103400	8181618210	18840	18830	18850	18820	1439
510	20240118	103300	8154511650	18830	18840	18840	18820	303
511	20240118	103200	8148806330	18840	18840	18840	18830	424
512	20240118	103100	8140818180	18840	18860	18860	18830	1587
513	20240118	103000	8110908950	18850	18850	18860	18840	2062
514	20240118	102900	8072039980	18850	18840	18850	18830	3012
515	20240118	102800	8015293660	18840	18840	18840	18830	285
516	20240118	102700	8009924570	18840	18830	18840	18830	1656
517	20240118	102600	7978737640	18830	18810	18830	18800	2404
518	20240118	102500	7933499960	18810	18800	18810	18790	740
519	20240118	102400	7919588160	18800	18800	18810	18790	1573
520	20240118	102300	7890021680	18800	18800	18810	18790	913
521	20240118	102200	7872857890	18800	18810	18810	18790	711
522	20240118	102100	7859490220	18810	18810	18810	18800	2015
523	20240118	102000	7821598150	18810	18810	18810	18800	78
524	20240118	101900	7820130980	18810	18800	18810	18800	1980
525	20240118	101800	7782906140	18800	18810	18810	18790	655
526	20240118	101700	7770590200	18810	18800	18810	18790	4406
527	20240118	101600	7687763200	18800	18800	18800	18790	164
528	20240118	101500	7684680430	18800	18800	18800	18790	1450
529	20240118	101400	7657430930	18800	18800	18800	18780	9285
530	20240118	101300	7482968090	18790	18780	18800	18780	10113
531	20240118	101200	7292950330	18790	18810	18820	18780	14617
532	20240118	101100	7018226590	18810	18820	18820	18800	3654
533	20240118	101000	6949499790	18820	18840	18840	18810	2118
534	20240118	100900	6909637680	18840	18840	18840	18830	351
535	20240118	100800	6903026980	18840	18840	18840	18830	436
536	20240118	100700	6894812780	18840	18840	18850	18820	935
537	20240118	100600	6877202030	18840	18840	18840	18820	8007
538	20240118	100500	6726366230	18840	18840	18840	18830	272
539	20240118	100400	6721242650	18840	18830	18840	18820	418
540	20240118	100300	6713370110	18830	18840	18840	18810	1933
541	20240118	100200	6676982010	18840	18820	18840	18820	4409
542	20240118	100100	6593971920	18820	18820	18820	18810	339
543	20240118	100000	6587592550	18820	18820	18820	18810	462
544	20240118	095900	6578899270	18820	18810	18820	18810	1860
545	20240118	095800	6543894330	18800	18810	18810	18800	872
546	20240118	095700	6527494320	18800	18820	18820	18800	1563
547	20240118	095600	6498089970	18820	18820	18830	18810	2956
548	20240118	095500	6442467860	18820	18820	18820	18810	133
549	20240118	095400	6439964870	18820	18790	18820	18780	2994
550	20240118	095300	6383685160	18780	18810	18810	18780	3907
551	20240118	095200	6310235740	18810	18810	18810	18800	2181
552	20240118	095100	6269214690	18820	18820	18820	18810	585
553	20240118	095000	6258207390	18820	18810	18820	18770	9461
554	20240118	094900	6080389310	18810	18790	18810	18790	1115
555	20240118	094800	6059427840	18790	18810	18810	18770	1534
556	20240118	094700	6030603130	18800	18780	18810	18770	3142
557	20240118	094600	5971590610	18780	18790	18800	18780	1252
558	20240118	094500	5948075180	18790	18780	18790	18760	3617
559	20240118	094400	5880148160	18760	18770	18800	18760	10957
560	20240118	094300	5674341140	18770	18740	18800	18730	7854
561	20240118	094200	5526810520	18740	18750	18750	18720	3920
562	20240118	094100	5453373280	18750	18740	18780	18740	1544
563	20240118	094000	5424420720	18740	18730	18740	18710	7750
564	20240118	093900	5279326530	18730	18810	18810	18730	40123
565	20240118	093800	4526393890	18800	18820	18820	18790	9842
566	20240118	093700	4341297540	18830	18820	18840	18800	1140
567	20240118	093600	4319832980	18820	18800	18820	18790	5798
568	20240118	093500	4210828640	18800	18820	18830	18800	5486
569	20240118	093400	4107626960	18820	18850	18860	18820	6146
570	20240118	093300	3991854180	18850	18880	18880	18850	1903
571	20240118	093200	3955960610	18880	18910	18920	18880	714
572	20240118	093100	3942465070	18910	18920	18920	18900	400
573	20240118	093000	3934901920	18920	18920	18920	18900	3465
574	20240118	092900	3869393520	18920	18930	18930	18910	1623
575	20240118	092800	3838679650	18920	18910	18930	18910	2351
576	20240118	092700	3794196170	18910	18910	18920	18890	4003
577	20240118	092600	3718532320	18910	18880	18910	18880	3238
578	20240118	092500	3657361990	18870	18840	18870	18840	6384
579	20240118	092400	3537030280	18840	18840	18840	18830	2261
580	20240118	092300	3494436390	18810	18780	18830	18770	3116
581	20240118	092200	3435830890	18770	18830	18830	18770	7781
582	20240118	092100	3289572940	18820	18780	18840	18780	3588
583	20240118	092000	3222087070	18780	18820	18830	18780	23064
584	20240118	091900	2788260770	18830	18830	18860	18820	9112
585	20240118	091800	2616616930	18840	18850	18860	18830	8218
586	20240118	091700	2461793100	18850	18870	18870	18820	16627
587	20240118	091600	2148554620	18870	18870	18880	18830	18747
588	20240118	091500	1795125640	18880	18940	18950	18880	8299
589	20240118	091400	1638279110	18940	18910	18950	18900	3135
590	20240118	091300	1578960800	18910	18940	18940	18900	3274
591	20240118	091200	1517044640	18940	18890	18940	18880	2217
592	20240118	091100	1475123660	18890	18890	18940	18880	4504
593	20240118	091000	1390002770	18890	18940	18940	18880	3105
594	20240118	090900	1331286340	18920	18910	18940	18900	2758
595	20240118	090800	1279117280	18900	18890	18960	18870	6027
596	20240118	090700	1165162880	18880	18960	18970	18880	17715
597	20240118	090600	829849230	18960	18960	18990	18950	1579
598	20240118	090500	799906820	18960	18940	18990	18920	1487
599	20240118	090400	771735930	18930	18940	18990	18930	1327
600	20240118	090300	746598880	18940	18870	19000	18870	5534
601	20240118	090200	641842680	18880	19010	19010	18850	18759
602	20240118	090100	286874970	18990	19090	19090	18980	2167
603	20240118	090000	245625750	19030	19000	19090	19000	12916