KissMeData/013580/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185900	307062650	13430	13430	13430	13430	140
3	20240118	185800	307062650	13430	13430	13430	13430	0
4	20240118	185700	307062650	13430	13430	13430	13430	0
5	20240118	185600	307062650	13430	13430	13430	13430	0
6	20240118	185500	307062650	13430	13430	13430	13430	0
7	20240118	185400	307062650	13430	13430	13430	13430	0
8	20240118	185300	307062650	13430	13430	13430	13430	0
9	20240118	185200	307062650	13430	13430	13430	13430	0
10	20240118	185100	307062650	13430	13430	13430	13430	0
11	20240118	185000	307062650	13430	13430	13430	13430	0
12	20240118	184900	307062650	13430	13430	13430	13430	0
13	20240118	184800	307062650	13430	13430	13430	13430	0
14	20240118	184700	307062650	13430	13430	13430	13430	0
15	20240118	184600	307062650	13430	13430	13430	13430	0
16	20240118	184500	307062650	13430	13430	13430	13430	0
17	20240118	184400	307062650	13430	13430	13430	13430	0
18	20240118	184300	307062650	13430	13430	13430	13430	0
19	20240118	184200	307062650	13430	13430	13430	13430	0
20	20240118	184100	307062650	13430	13430	13430	13430	0
21	20240118	184000	307062650	13430	13430	13430	13430	0
22	20240118	183900	307062650	13430	13430	13430	13430	0
23	20240118	183800	307062650	13430	13430	13430	13430	0
24	20240118	183700	307062650	13430	13430	13430	13430	0
25	20240118	183600	307062650	13430	13430	13430	13430	0
26	20240118	183500	307062650	13430	13430	13430	13430	0
27	20240118	183400	307062650	13430	13430	13430	13430	0
28	20240118	183300	307062650	13430	13430	13430	13430	0
29	20240118	183200	307062650	13430	13430	13430	13430	0
30	20240118	183100	307062650	13430	13430	13430	13430	0
31	20240118	183000	307062650	13430	13430	13430	13430	0
32	20240118	182900	307062650	13430	13430	13430	13430	140
33	20240118	182800	307062650	13430	13430	13430	13430	0
34	20240118	182700	307062650	13430	13430	13430	13430	0
35	20240118	182600	307062650	13430	13430	13430	13430	0
36	20240118	182500	307062650	13430	13430	13430	13430	0
37	20240118	182400	307062650	13430	13430	13430	13430	0
38	20240118	182300	307062650	13430	13430	13430	13430	0
39	20240118	182200	307062650	13430	13430	13430	13430	0
40	20240118	182100	307062650	13430	13430	13430	13430	0
41	20240118	182000	307062650	13430	13430	13430	13430	0
42	20240118	181900	307062650	13430	13430	13430	13430	0
43	20240118	181800	307062650	13430	13430	13430	13430	0
44	20240118	181700	307062650	13430	13430	13430	13430	0
45	20240118	181600	307062650	13430	13430	13430	13430	0
46	20240118	181500	307062650	13430	13430	13430	13430	0
47	20240118	181400	307062650	13430	13430	13430	13430	0
48	20240118	181300	307062650	13430	13430	13430	13430	0
49	20240118	181200	307062650	13430	13430	13430	13430	0
50	20240118	181100	307062650	13430	13430	13430	13430	0
51	20240118	181000	307062650	13430	13430	13430	13430	0
52	20240118	180900	307062650	13430	13430	13430	13430	0
53	20240118	180800	307062650	13430	13430	13430	13430	0
54	20240118	180700	307062650	13430	13430	13430	13430	0
55	20240118	180600	307062650	13430	13430	13430	13430	0
56	20240118	180500	307062650	13430	13430	13430	13430	0
57	20240118	180400	307062650	13430	13430	13430	13430	0
58	20240118	180300	307062650	13430	13430	13430	13430	0
59	20240118	180200	307062650	13430	13430	13430	13430	0
60	20240118	180100	307062650	13430	13430	13430	13430	0
61	20240118	180000	307062650	13430	13430	13430	13430	0
62	20240118	175900	307062650	13430	13430	13430	13430	140
63	20240118	175800	307062650	13430	13430	13430	13430	0
64	20240118	175700	307062650	13430	13430	13430	13430	0
65	20240118	175600	307062650	13430	13430	13430	13430	0
66	20240118	175500	307062650	13430	13430	13430	13430	0
67	20240118	175400	307062650	13430	13430	13430	13430	0
68	20240118	175300	307062650	13430	13430	13430	13430	0
69	20240118	175200	307062650	13430	13430	13430	13430	0
70	20240118	175100	307062650	13430	13430	13430	13430	0
71	20240118	175000	307062650	13430	13430	13430	13430	0
72	20240118	174900	307062650	13430	13430	13430	13430	0
73	20240118	174800	307062650	13430	13430	13430	13430	0
74	20240118	174700	307062650	13430	13430	13430	13430	0
75	20240118	174600	307062650	13430	13430	13430	13430	0
76	20240118	174500	307062650	13430	13430	13430	13430	0
77	20240118	174400	307062650	13430	13430	13430	13430	0
78	20240118	174300	307062650	13430	13430	13430	13430	0
79	20240118	174200	307062650	13430	13430	13430	13430	0
80	20240118	174100	307062650	13430	13430	13430	13430	0
81	20240118	174000	307062650	13430	13430	13430	13430	0
82	20240118	173900	307062650	13430	13430	13430	13430	0
83	20240118	173800	307062650	13430	13430	13430	13430	0
84	20240118	173700	307062650	13430	13430	13430	13430	0
85	20240118	173600	307062650	13430	13430	13430	13430	0
86	20240118	173500	307062650	13430	13430	13430	13430	0
87	20240118	173400	307062650	13430	13430	13430	13430	0
88	20240118	173300	307062650	13430	13430	13430	13430	0
89	20240118	173200	307062650	13430	13430	13430	13430	0
90	20240118	173100	307062650	13430	13430	13430	13430	0
91	20240118	173000	307062650	13430	13430	13430	13430	0
92	20240118	172900	307062650	13430	13430	13430	13430	140
93	20240118	172800	307062650	13430	13430	13430	13430	0
94	20240118	172700	307062650	13430	13430	13430	13430	0
95	20240118	172600	307062650	13430	13430	13430	13430	0
96	20240118	172500	307062650	13430	13430	13430	13430	0
97	20240118	172400	307062650	13430	13430	13430	13430	0
98	20240118	172300	307062650	13430	13430	13430	13430	0
99	20240118	172200	307062650	13430	13430	13430	13430	0
100	20240118	172100	307062650	13430	13430	13430	13430	0
101	20240118	172000	307062650	13430	13430	13430	13430	0
102	20240118	171900	307062650	13430	13430	13430	13430	0
103	20240118	171800	307062650	13430	13430	13430	13430	0
104	20240118	171700	307062650	13430	13430	13430	13430	0
105	20240118	171600	307062650	13430	13430	13430	13430	0
106	20240118	171500	307062650	13430	13430	13430	13430	0
107	20240118	171400	307062650	13430	13430	13430	13430	0
108	20240118	171300	307062650	13430	13430	13430	13430	0
109	20240118	171200	307062650	13430	13430	13430	13430	0
110	20240118	171100	307062650	13430	13430	13430	13430	0
111	20240118	171000	307062650	13430	13430	13430	13430	0
112	20240118	170900	307062650	13430	13430	13430	13430	0
113	20240118	170800	307062650	13430	13430	13430	13430	0
114	20240118	170700	307062650	13430	13430	13430	13430	0
115	20240118	170600	307062650	13430	13430	13430	13430	0
116	20240118	170500	307062650	13430	13430	13430	13430	0
117	20240118	170400	307062650	13430	13430	13430	13430	0
118	20240118	170300	307062650	13430	13430	13430	13430	0
119	20240118	170200	307062650	13430	13430	13430	13430	0
120	20240118	170100	307062650	13430	13430	13430	13430	0
121	20240118	170000	307062650	13430	13430	13430	13430	0
122	20240118	165900	307062650	13430	13430	13430	13430	140
123	20240118	165800	307062650	13430	13430	13430	13430	0
124	20240118	165700	307062650	13430	13430	13430	13430	0
125	20240118	165600	307062650	13430	13430	13430	13430	0
126	20240118	165500	307062650	13430	13430	13430	13430	0
127	20240118	165400	307062650	13430	13430	13430	13430	0
128	20240118	165300	307062650	13430	13430	13430	13430	0
129	20240118	165200	307062650	13430	13430	13430	13430	0
130	20240118	165100	307062650	13430	13430	13430	13430	0
131	20240118	165000	307062650	13430	13430	13430	13430	0
132	20240118	164900	307062650	13430	13430	13430	13430	0
133	20240118	164800	307062650	13430	13430	13430	13430	0
134	20240118	164700	307062650	13430	13430	13430	13430	0
135	20240118	164600	307062650	13430	13430	13430	13430	0
136	20240118	164500	307062650	13430	13430	13430	13430	0
137	20240118	164400	307062650	13430	13430	13430	13430	0
138	20240118	164300	307062650	13430	13430	13430	13430	0
139	20240118	164200	307062650	13430	13430	13430	13430	0
140	20240118	164100	307062650	13430	13430	13430	13430	0
141	20240118	164000	307062650	13430	13430	13430	13430	0
142	20240118	163900	307062650	13430	13430	13430	13430	0
143	20240118	163800	307062650	13430	13430	13430	13430	0
144	20240118	163700	307062650	13430	13430	13430	13430	0
145	20240118	163600	307062650	13430	13430	13430	13430	0
146	20240118	163500	307062650	13430	13430	13430	13430	0
147	20240118	163400	307062650	13430	13430	13430	13430	0
148	20240118	163300	307062650	13430	13430	13430	13430	0
149	20240118	163200	307062650	13430	13430	13430	13430	0
150	20240118	163100	307062650	13430	13430	13430	13430	0
151	20240118	163000	307062650	13430	13430	13430	13430	0
152	20240118	162900	307062650	13430	13430	13430	13430	140
153	20240118	162800	307062650	13430	13430	13430	13430	0
154	20240118	162700	307062650	13430	13430	13430	13430	0
155	20240118	162600	307062650	13430	13430	13430	13430	0
156	20240118	162500	307062650	13430	13430	13430	13430	0
157	20240118	162400	307062650	13430	13430	13430	13430	0
158	20240118	162300	307062650	13430	13430	13430	13430	0
159	20240118	162200	307062650	13430	13430	13430	13430	0
160	20240118	162100	307062650	13430	13430	13430	13430	0
161	20240118	162000	307062650	13430	13430	13430	13430	0
162	20240118	161900	307062650	13430	13430	13430	13430	0
163	20240118	161800	307062650	13430	13430	13430	13430	0
164	20240118	161700	307062650	13430	13430	13430	13430	0
165	20240118	161600	307062650	13430	13430	13430	13430	0
166	20240118	161500	307062650	13430	13430	13430	13430	0
167	20240118	161400	307062650	13430	13430	13430	13430	0
168	20240118	161300	307062650	13430	13430	13430	13430	0
169	20240118	161200	307062650	13430	13430	13430	13430	0
170	20240118	161100	307062650	13430	13430	13430	13430	0
171	20240118	161000	307062650	13430	13430	13430	13430	0
172	20240118	160900	307062650	13430	13430	13430	13430	0
173	20240118	160800	307062650	13430	13430	13430	13430	0
174	20240118	160700	307062650	13430	13430	13430	13430	0
175	20240118	160600	307062650	13430	13430	13430	13430	0
176	20240118	160500	307062650	13430	13430	13430	13430	0
177	20240118	160400	307062650	13430	13430	13430	13430	0
178	20240118	160300	307062650	13430	13430	13430	13430	0
179	20240118	160200	307062650	13430	13430	13430	13430	0
180	20240118	160100	307062650	13430	13430	13430	13430	0
181	20240118	160000	307062650	13430	13430	13430	13430	0
182	20240118	155900	307062650	13430	13430	13430	13430	140
183	20240118	155800	307062650	13430	13430	13430	13430	0
184	20240118	155700	307062650	13430	13430	13430	13430	0
185	20240118	155600	307062650	13430	13430	13430	13430	0
186	20240118	155500	307062650	13430	13430	13430	13430	0
187	20240118	155400	307062650	13430	13430	13430	13430	0
188	20240118	155300	307062650	13430	13430	13430	13430	0
189	20240118	155200	307062650	13430	13430	13430	13430	0
190	20240118	155100	307062650	13430	13430	13430	13430	0
191	20240118	155000	307062650	13430	13430	13430	13430	0
192	20240118	154900	307062650	13430	13430	13430	13430	0
193	20240118	154800	307062650	13430	13430	13430	13430	0
194	20240118	154700	307062650	13430	13430	13430	13430	0
195	20240118	154600	307062650	13430	13430	13430	13430	0
196	20240118	154500	307062650	13430	13430	13430	13430	0
197	20240118	154400	307062650	13430	13430	13430	13430	0
198	20240118	154300	307062650	13430	13430	13430	13430	0
199	20240118	154200	307062650	13430	13430	13430	13430	0
200	20240118	154100	307062650	13430	13430	13430	13430	0
201	20240118	154000	307062650	13430	13430	13430	13430	0
202	20240118	153900	307062650	13430	13430	13430	13430	0
203	20240118	153800	307062650	13430	13430	13430	13430	0
204	20240118	153700	307062650	13430	13430	13430	13430	0
205	20240118	153600	307062650	13430	13430	13430	13430	0
206	20240118	153500	307062650	13430	13430	13430	13430	0
207	20240118	153400	307062650	13430	13430	13430	13430	0
208	20240118	153300	307062650	13430	13430	13430	13430	0
209	20240118	153200	307062650	13430	13430	13430	13430	0
210	20240118	153100	307062650	13430	13430	13430	13430	0
211	20240118	153000	307062650	13430	13430	13430	13430	140
212	20240118	152900	305182450	13380	13380	13380	13380	0
213	20240118	152800	305182450	13380	13380	13380	13380	0
214	20240118	152700	305182450	13380	13380	13380	13380	0
215	20240118	152600	305182450	13380	13380	13380	13380	0
216	20240118	152500	305182450	13380	13380	13380	13380	0
217	20240118	152400	305182450	13380	13380	13380	13380	0
218	20240118	152300	305182450	13380	13380	13380	13380	0
219	20240118	152200	305182450	13380	13380	13380	13380	0
220	20240118	152100	305182450	13380	13380	13380	13380	0
221	20240118	152000	305182450	13380	13380	13380	13380	0
222	20240118	151900	305182450	13380	13380	13430	13380	35
223	20240118	151800	304713880	13380	13390	13430	13380	517
224	20240118	151700	297777850	13380	13380	13380	13380	2
225	20240118	151600	297751090	13380	13380	13380	13380	0
226	20240118	151500	297751090	13380	13380	13380	13380	0
227	20240118	151400	297751090	13380	13380	13380	13380	0
228	20240118	151300	297751090	13380	13380	13380	13380	68
229	20240118	151200	296841250	13400	13400	13400	13400	1
230	20240118	151100	296827850	13390	13390	13390	13390	1
231	20240118	151000	296814460	13380	13380	13380	13380	1
232	20240118	150900	296801080	13400	13400	13400	13400	0
233	20240118	150800	296801080	13400	13400	13400	13400	0
234	20240118	150700	296801080	13400	13400	13400	13400	261
235	20240118	150600	293303680	13380	13380	13380	13380	0
236	20240118	150500	293303680	13380	13380	13380	13380	0
237	20240118	150400	293303680	13380	13380	13380	13380	14
238	20240118	150300	293116360	13390	13390	13390	13390	0
239	20240118	150200	293116360	13390	13400	13400	13390	257
240	20240118	150100	289675000	13400	13400	13400	13400	85
241	20240118	150000	288536000	13400	13400	13400	13400	0
242	20240118	145900	288536000	13400	13400	13400	13400	0
243	20240118	145800	288536000	13400	13400	13400	13400	0
244	20240118	145700	288536000	13400	13400	13400	13400	0
245	20240118	145600	288536000	13400	13400	13400	13400	0
246	20240118	145500	288536000	13400	13400	13400	13400	0
247	20240118	145400	288536000	13400	13400	13400	13400	0
248	20240118	145300	288536000	13400	13400	13400	13400	0
249	20240118	145200	288536000	13400	13400	13400	13400	1
250	20240118	145100	288522600	13390	13390	13390	13390	0
251	20240118	145000	288522600	13390	13390	13390	13390	24
252	20240118	144900	288201240	13390	13390	13390	13390	0
253	20240118	144800	288201240	13390	13390	13390	13390	0
254	20240118	144700	288201240	13390	13390	13390	13390	10
255	20240118	144600	288067340	13370	13370	13370	13370	0
256	20240118	144500	288067340	13370	13370	13370	13370	0
257	20240118	144400	288067340	13370	13370	13370	13370	0
258	20240118	144300	288067340	13370	13370	13370	13370	0
259	20240118	144200	288067340	13370	13370	13370	13370	0
260	20240118	144100	288067340	13370	13370	13370	13370	0
261	20240118	144000	288067340	13370	13370	13370	13370	0
262	20240118	143900	288067340	13370	13370	13370	13370	0
263	20240118	143800	288067340	13370	13350	13370	13350	193
264	20240118	143700	285487730	13370	13370	13370	13370	0
265	20240118	143600	285487730	13370	13370	13370	13370	0
266	20240118	143500	285487730	13370	13370	13370	13370	0
267	20240118	143400	285487730	13370	13370	13370	13370	0
268	20240118	143300	285487730	13370	13370	13370	13370	15
269	20240118	143200	285287180	13350	13350	13350	13350	0
270	20240118	143100	285287180	13350	13350	13350	13350	16
271	20240118	143000	285073580	13360	13360	13360	13360	0
272	20240118	142900	285073580	13360	13360	13360	13360	0
273	20240118	142800	285073580	13360	13360	13360	13360	0
274	20240118	142700	285073580	13360	13360	13360	13360	0
275	20240118	142600	285073580	13360	13360	13360	13360	0
276	20240118	142500	285073580	13360	13360	13360	13360	5
277	20240118	142400	285006780	13360	13360	13360	13360	0
278	20240118	142300	285006780	13360	13360	13360	13360	0
279	20240118	142200	285006780	13360	13360	13360	13360	0
280	20240118	142100	285006780	13360	13360	13360	13360	0
281	20240118	142000	285006780	13360	13360	13360	13360	6
282	20240118	141900	284926620	13370	13370	13370	13370	0
283	20240118	141800	284926620	13370	13370	13370	13370	1
284	20240118	141700	284913250	13370	13370	13370	13370	0
285	20240118	141600	284913250	13370	13370	13370	13370	0
286	20240118	141500	284913250	13370	13370	13370	13370	0
287	20240118	141400	284913250	13370	13370	13370	13370	0
288	20240118	141300	284913250	13370	13370	13370	13370	0
289	20240118	141200	284913250	13370	13370	13370	13370	0
290	20240118	141100	284913250	13370	13370	13370	13370	0
291	20240118	141000	284913250	13370	13370	13370	13370	0
292	20240118	140900	284913250	13370	13370	13370	13370	1
293	20240118	140800	284899880	13370	13370	13370	13370	22
294	20240118	140700	284605740	13370	13370	13370	13370	22
295	20240118	140600	284311600	13340	13340	13340	13340	10
296	20240118	140500	284178200	13340	13340	13340	13340	0
297	20240118	140400	284178200	13340	13340	13340	13340	34
298	20240118	140300	283724640	13340	13340	13340	13340	2
299	20240118	140200	283697960	13340	13340	13340	13340	10
300	20240118	140100	283564560	13340	13340	13340	13340	10
301	20240118	140000	283431160	13350	13350	13350	13350	0
302	20240118	135900	283431160	13350	13350	13350	13350	0
303	20240118	135800	283431160	13350	13360	13360	13350	300
304	20240118	135700	279425300	13370	13370	13370	13370	0
305	20240118	135600	279425300	13370	13370	13370	13370	0
306	20240118	135500	279425300	13370	13370	13370	13370	0
307	20240118	135400	279425300	13370	13370	13370	13370	0
308	20240118	135300	279425300	13370	13370	13370	13370	0
309	20240118	135200	279425300	13370	13380	13380	13370	212
310	20240118	135100	276589790	13390	13390	13390	13390	0
311	20240118	135000	276589790	13390	13390	13390	13390	0
312	20240118	134900	276589790	13390	13390	13390	13390	0
313	20240118	134800	276589790	13390	13390	13390	13390	0
314	20240118	134700	276589790	13390	13390	13390	13390	0
315	20240118	134600	276589790	13390	13400	13400	13390	66
316	20240118	134500	275705940	13400	13400	13400	13400	0
317	20240118	134400	275705940	13400	13400	13400	13400	0
318	20240118	134300	275705940	13400	13400	13400	13400	0
319	20240118	134200	275705940	13400	13400	13400	13400	0
320	20240118	134100	275705940	13400	13400	13400	13400	0
321	20240118	134000	275705940	13400	13410	13410	13400	438
322	20240118	133900	269835750	13420	13420	13420	13420	0
323	20240118	133800	269835750	13420	13430	13430	13420	156
324	20240118	133700	267741910	13430	13430	13430	13430	68
325	20240118	133600	266828670	13430	13440	13440	13430	126
326	20240118	133500	265136220	13450	13450	13450	13450	0
327	20240118	133400	265136220	13450	13450	13450	13450	0
328	20240118	133300	265136220	13450	13450	13450	13450	0
329	20240118	133200	265136220	13450	13450	13450	13450	10
330	20240118	133100	265001720	13450	13450	13450	13450	0
331	20240118	133000	265001720	13450	13450	13450	13450	0
332	20240118	132900	265001720	13450	13450	13450	13450	0
333	20240118	132800	265001720	13450	13450	13450	13450	0
334	20240118	132700	265001720	13450	13450	13450	13450	0
335	20240118	132600	265001720	13450	13450	13450	13450	0
336	20240118	132500	265001720	13450	13450	13450	13450	0
337	20240118	132400	265001720	13450	13450	13450	13450	0
338	20240118	132300	265001720	13450	13450	13450	13450	0
339	20240118	132200	265001720	13450	13450	13450	13450	0
340	20240118	132100	265001720	13450	13450	13450	13450	20
341	20240118	132000	264732720	13450	13450	13450	13450	0
342	20240118	131900	264732720	13450	13450	13450	13450	0
343	20240118	131800	264732720	13450	13450	13450	13450	86
344	20240118	131700	263576020	13460	13460	13460	13460	50
345	20240118	131600	262903020	13470	13470	13470	13470	0
346	20240118	131500	262903020	13470	13470	13470	13470	0
347	20240118	131400	262903020	13470	13470	13470	13470	1
348	20240118	131300	262889550	13470	13470	13470	13470	0
349	20240118	131200	262889550	13470	13470	13470	13470	10
350	20240118	131100	262754850	13460	13460	13460	13460	0
351	20240118	131000	262754850	13460	13460	13460	13460	0
352	20240118	130900	262754850	13460	13460	13460	13460	0
353	20240118	130800	262754850	13460	13460	13460	13460	0
354	20240118	130700	262754850	13460	13460	13460	13460	0
355	20240118	130600	262754850	13460	13460	13460	13460	0
356	20240118	130500	262754850	13460	13460	13460	13460	0
357	20240118	130400	262754850	13460	13460	13460	13460	20
358	20240118	130300	262485650	13480	13480	13480	13480	0
359	20240118	130200	262485650	13480	13480	13480	13480	0
360	20240118	130100	262485650	13480	13480	13480	13480	10
361	20240118	130000	262350850	13470	13470	13470	13470	0
362	20240118	125900	262350850	13470	13470	13470	13470	0
363	20240118	125800	262350850	13470	13470	13470	13470	0
364	20240118	125700	262350850	13470	13470	13470	13470	0
365	20240118	125600	262350850	13470	13470	13470	13470	0
366	20240118	125500	262350850	13470	13470	13470	13470	0
367	20240118	125400	262350850	13470	13470	13470	13470	91
368	20240118	125300	261125080	13480	13480	13480	13480	0
369	20240118	125200	261125080	13480	13480	13480	13480	0
370	20240118	125100	261125080	13480	13480	13480	13480	0
371	20240118	125000	261125080	13480	13480	13480	13480	0
372	20240118	124900	261125080	13480	13480	13480	13480	0
373	20240118	124800	261125080	13480	13480	13480	13480	0
374	20240118	124700	261125080	13480	13480	13480	13480	0
375	20240118	124600	261125080	13480	13480	13480	13480	0
376	20240118	124500	261125080	13480	13470	13480	13470	30
377	20240118	124400	260720970	13480	13480	13480	13480	1
378	20240118	124300	260707490	13480	13480	13480	13480	44
379	20240118	124200	260114370	13490	13490	13490	13490	0
380	20240118	124100	260114370	13490	13490	13490	13490	0
381	20240118	124000	260114370	13490	13490	13490	13490	0
382	20240118	123900	260114370	13490	13490	13490	13490	0
383	20240118	123800	260114370	13490	13490	13490	13490	1
384	20240118	123700	260100880	13490	13490	13490	13490	1
385	20240118	123600	260087390	13490	13490	13490	13490	0
386	20240118	123500	260087390	13490	13490	13490	13490	0
387	20240118	123400	260087390	13490	13490	13490	13490	0
388	20240118	123300	260087390	13490	13490	13490	13490	0
389	20240118	123200	260087390	13490	13490	13490	13490	0
390	20240118	123100	260087390	13490	13490	13490	13490	0
391	20240118	123000	260087390	13490	13490	13490	13490	0
392	20240118	122900	260087390	13490	13490	13490	13490	0
393	20240118	122800	260087390	13490	13490	13490	13490	50
394	20240118	122700	259412890	13490	13490	13490	13490	0
395	20240118	122600	259412890	13490	13490	13490	13490	0
396	20240118	122500	259412890	13490	13490	13490	13490	0
397	20240118	122400	259412890	13490	13490	13490	13490	0
398	20240118	122300	259412890	13490	13490	13490	13490	10
399	20240118	122200	259277990	13490	13490	13490	13490	0
400	20240118	122100	259277990	13490	13490	13490	13490	0
401	20240118	122000	259277990	13490	13490	13490	13490	0
402	20240118	121900	259277990	13490	13490	13490	13490	0
403	20240118	121800	259277990	13490	13490	13490	13490	0
404	20240118	121700	259277990	13490	13490	13490	13490	11
405	20240118	121600	259129600	13480	13480	13480	13480	0
406	20240118	121500	259129600	13480	13480	13480	13480	0
407	20240118	121400	259129600	13480	13480	13480	13480	0
408	20240118	121300	259129600	13480	13480	13480	13480	0
409	20240118	121200	259129600	13480	13480	13480	13480	0
410	20240118	121100	259129600	13480	13480	13480	13480	0
411	20240118	121000	259129600	13480	13480	13480	13480	0
412	20240118	120900	259129600	13480	13480	13480	13480	1
413	20240118	120800	259116120	13450	13450	13450	13450	0
414	20240118	120700	259116120	13450	13450	13450	13450	0
415	20240118	120600	259116120	13450	13450	13450	13450	17
416	20240118	120500	258887470	13460	13460	13460	13460	1
417	20240118	120400	258874010	13460	13460	13460	13460	0
418	20240118	120300	258874010	13460	13460	13460	13460	0
419	20240118	120200	258874010	13460	13460	13460	13460	0
420	20240118	120100	258874010	13460	13460	13460	13460	0
421	20240118	120000	258874010	13460	13480	13480	13460	26
422	20240118	115900	258524010	13490	13490	13490	13490	0
423	20240118	115800	258524010	13490	13490	13490	13490	0
424	20240118	115700	258524010	13490	13490	13490	13490	0
425	20240118	115600	258524010	13490	13490	13490	13490	17
426	20240118	115500	258294680	13500	13500	13500	13500	0
427	20240118	115400	258294680	13500	13500	13500	13500	1
428	20240118	115300	258281180	13500	13500	13500	13500	0
429	20240118	115200	258281180	13500	13500	13500	13500	0
430	20240118	115100	258281180	13500	13500	13500	13500	1
431	20240118	115000	258267680	13500	13500	13500	13500	0
432	20240118	114900	258267680	13500	13500	13500	13500	21
433	20240118	114800	257984180	13530	13530	13530	13530	1
434	20240118	114700	257970650	13540	13540	13540	13540	0
435	20240118	114600	257970650	13540	13540	13540	13540	0
436	20240118	114500	257970650	13540	13540	13540	13540	0
437	20240118	114400	257970650	13540	13540	13540	13540	0
438	20240118	114300	257970650	13540	13540	13540	13540	108
439	20240118	114200	256508330	13570	13570	13570	13570	0
440	20240118	114100	256508330	13570	13570	13570	13570	0
441	20240118	114000	256508330	13570	13570	13570	13570	0
442	20240118	113900	256508330	13570	13570	13570	13570	0
443	20240118	113800	256508330	13570	13570	13570	13570	0
444	20240118	113700	256508330	13570	13570	13570	13570	0
445	20240118	113600	256508330	13570	13570	13570	13570	0
446	20240118	113500	256508330	13570	13570	13570	13570	0
447	20240118	113400	256508330	13570	13570	13570	13570	100
448	20240118	113300	255151330	13570	13570	13570	13570	0
449	20240118	113200	255151330	13570	13570	13570	13570	0
450	20240118	113100	255151330	13570	13570	13570	13570	107
451	20240118	113000	253699340	13550	13530	13550	13530	30
452	20240118	112900	253293040	13520	13520	13520	13520	0
453	20240118	112800	253293040	13520	13520	13520	13520	0
454	20240118	112700	253293040	13520	13510	13520	13510	2
455	20240118	112600	253266010	13570	13570	13570	13570	0
456	20240118	112500	253266010	13570	13560	13570	13560	3
457	20240118	112400	253225310	13550	13550	13550	13550	0
458	20240118	112300	253225310	13550	13550	13550	13550	0
459	20240118	112200	253225310	13550	13500	13550	13500	1003
460	20240118	112100	239635860	13490	13490	13490	13490	1
461	20240118	112000	239622370	13490	13490	13490	13490	0
462	20240118	111900	239622370	13490	13490	13490	13490	0
463	20240118	111800	239622370	13490	13490	13490	13490	0
464	20240118	111700	239622370	13490	13490	13490	13490	0
465	20240118	111600	239622370	13490	13480	13490	13480	613
466	20240118	111500	231357640	13480	13480	13480	13480	0
467	20240118	111400	231357640	13480	13480	13480	13480	0
468	20240118	111300	231357640	13480	13480	13480	13480	0
469	20240118	111200	231357640	13480	13480	13480	13480	0
470	20240118	111100	231357640	13480	13480	13480	13480	0
471	20240118	111000	231357640	13480	13480	13480	13480	0
472	20240118	110900	231357640	13480	13480	13480	13480	0
473	20240118	110800	231357640	13480	13480	13480	13480	0
474	20240118	110700	231357640	13480	13480	13480	13480	0
475	20240118	110600	231357640	13480	13480	13480	13480	0
476	20240118	110500	231357640	13480	13480	13480	13480	100
477	20240118	110400	230009640	13480	13480	13480	13480	0
478	20240118	110300	230009640	13480	13480	13480	13480	0
479	20240118	110200	230009640	13480	13490	13490	13480	590
480	20240118	110100	222055710	13480	13480	13480	13480	0
481	20240118	110000	222055710	13480	13480	13480	13480	0
482	20240118	105900	222055710	13480	13480	13480	13480	0
483	20240118	105800	222055710	13480	13480	13480	13480	0
484	20240118	105700	222055710	13480	13480	13480	13480	0
485	20240118	105600	222055710	13480	13480	13480	13480	0
486	20240118	105500	222055710	13480	13480	13480	13480	1
487	20240118	105400	222042230	13500	13500	13500	13500	1393
488	20240118	105300	203236730	13480	13480	13480	13480	0
489	20240118	105200	203236730	13480	13480	13480	13480	0
490	20240118	105100	203236730	13480	13480	13480	13480	0
491	20240118	105000	203236730	13480	13480	13480	13480	0
492	20240118	104900	203236730	13480	13480	13480	13480	0
493	20240118	104800	203236730	13480	13480	13480	13480	0
494	20240118	104700	203236730	13480	13480	13480	13480	887
495	20240118	104600	191279970	13480	13480	13480	13480	0
496	20240118	104500	191279970	13480	13480	13480	13480	0
497	20240118	104400	191279970	13480	13480	13480	13480	0
498	20240118	104300	191279970	13480	13470	13480	13450	542
499	20240118	104200	183975940	13470	13480	13480	13460	1092
500	20240118	104100	169271990	13480	13480	13480	13480	0
501	20240118	104000	169271990	13480	13480	13480	13480	0
502	20240118	103900	169271990	13480	13480	13500	13480	40
503	20240118	103800	168732770	13490	13500	13500	13490	20
504	20240118	103700	168462870	13500	13500	13500	13500	0
505	20240118	103600	168462870	13500	13500	13500	13500	0
506	20240118	103500	168462870	13500	13500	13500	13500	0
507	20240118	103400	168462870	13500	13500	13500	13500	0
508	20240118	103300	168462870	13500	13500	13500	13500	0
509	20240118	103200	168462870	13500	13500	13500	13500	0
510	20240118	103100	168462870	13500	13500	13500	13500	0
511	20240118	103000	168462870	13500	13500	13500	13500	0
512	20240118	102900	168462870	13500	13500	13500	13500	0
513	20240118	102800	168462870	13500	13500	13500	13500	27
514	20240118	102700	168098370	13500	13500	13500	13500	0
515	20240118	102600	168098370	13500	13500	13500	13500	1
516	20240118	102500	168084870	13500	13500	13500	13500	0
517	20240118	102400	168084870	13500	13500	13500	13500	0
518	20240118	102300	168084870	13500	13500	13500	13500	10
519	20240118	102200	167949870	13500	13500	13500	13500	0
520	20240118	102100	167949870	13500	13500	13500	13500	0
521	20240118	102000	167949870	13500	13500	13500	13500	0
522	20240118	101900	167949870	13500	13500	13500	13500	26
523	20240118	101800	167598870	13500	13500	13500	13500	0
524	20240118	101700	167598870	13500	13500	13500	13500	0
525	20240118	101600	167598870	13500	13500	13500	13500	1
526	20240118	101500	167585370	13500	13500	13500	13500	0
527	20240118	101400	167585370	13500	13490	13500	13490	2
528	20240118	101300	167558380	13480	13480	13480	13480	1
529	20240118	101200	167544900	13480	13480	13480	13480	1
530	20240118	101100	167531420	13490	13500	13500	13490	2
531	20240118	101000	167504430	13530	13530	13530	13530	0
532	20240118	100900	167504430	13530	13530	13530	13530	0
533	20240118	100800	167504430	13530	13530	13530	13530	0
534	20240118	100700	167504430	13530	13530	13530	13530	0
535	20240118	100600	167504430	13530	13530	13530	13530	0
536	20240118	100500	167504430	13530	13530	13530	13530	0
537	20240118	100400	167504430	13530	13530	13530	13530	0
538	20240118	100300	167504430	13530	13530	13530	13530	0
539	20240118	100200	167504430	13530	13470	13530	13440	97
540	20240118	100100	166200010	13550	13550	13550	13550	0
541	20240118	100000	166200010	13550	13550	13550	13550	0
542	20240118	095900	166200010	13550	13550	13550	13550	0
543	20240118	095800	166200010	13550	13550	13550	13550	0
544	20240118	095700	166200010	13550	13550	13550	13550	1
545	20240118	095600	166186460	13460	13460	13460	13460	0
546	20240118	095500	166186460	13460	13460	13460	13460	0
547	20240118	095400	166186460	13460	13460	13460	13460	0
548	20240118	095300	166186460	13460	13460	13460	13460	2
549	20240118	095200	166159540	13460	13460	13460	13460	1
550	20240118	095100	166146080	13540	13460	13540	13460	4
551	20240118	095000	166092080	13450	13450	13450	13450	0
552	20240118	094900	166092080	13450	13450	13450	13450	1
553	20240118	094800	166078630	13450	13450	13450	13450	0
554	20240118	094700	166078630	13450	13450	13450	13450	2
555	20240118	094600	166051730	13450	13450	13450	13450	0
556	20240118	094500	166051730	13450	13450	13450	13450	0
557	20240118	094400	166051730	13450	13450	13450	13450	1
558	20240118	094300	166038280	13460	13430	13460	13430	3877
559	20240118	094200	113969520	13430	13450	13450	13430	1201
560	20240118	094100	97839620	13450	13450	13450	13450	0
561	20240118	094000	97839620	13450	13450	13450	13450	0
562	20240118	093900	97839620	13450	13530	13530	13450	12
563	20240118	093800	97677340	13440	13440	13440	13440	0
564	20240118	093700	97677340	13440	13480	13490	13440	191
565	20240118	093600	95105760	13470	13470	13470	13470	0
566	20240118	093500	95105760	13470	13470	13470	13470	474
567	20240118	093400	88720980	13470	13470	13470	13470	1
568	20240118	093300	88707510	13470	13470	13470	13470	0
569	20240118	093200	88707510	13470	13470	13470	13470	3
570	20240118	093100	88667100	13470	13470	13470	13470	1
571	20240118	093000	88653630	13460	13460	13460	13460	0
572	20240118	092900	88653630	13460	13460	13460	13460	0
573	20240118	092800	88653630	13460	13460	13460	13460	0
574	20240118	092700	88653630	13460	13460	13460	13460	0
575	20240118	092600	88653630	13460	13460	13460	13460	0
576	20240118	092500	88653630	13460	13460	13460	13460	0
577	20240118	092400	88653630	13460	13460	13460	13460	0
578	20240118	092300	88653630	13460	13460	13460	13460	4
579	20240118	092200	88599790	13460	13460	13460	13460	10
580	20240118	092100	88465190	13460	13460	13460	13460	0
581	20240118	092000	88465190	13460	13460	13460	13460	0
582	20240118	091900	88465190	13460	13460	13460	13460	0
583	20240118	091800	88465190	13460	13460	13460	13460	0
584	20240118	091700	88465190	13460	13460	13460	13460	12
585	20240118	091600	88303670	13390	13390	13390	13390	26
586	20240118	091500	87955530	13360	13360	13360	13360	0
587	20240118	091400	87955530	13360	13360	13360	13360	0
588	20240118	091300	87955530	13360	13470	13470	13360	240
589	20240118	091200	84741130	13470	13470	13470	13470	0
590	20240118	091100	84741130	13470	13470	13470	13470	1
591	20240118	091000	84727660	13340	13340	13340	13340	0
592	20240118	090900	84727660	13340	13340	13340	13340	5999
593	20240118	090800	4701000	13340	13340	13340	13340	1
594	20240118	090700	4687660	13270	13280	13280	13270	2
595	20240118	090600	4661110	13240	13470	13470	13210	293
596	20240118	090500	753020	13470	13420	13470	13420	8
597	20240118	090400	645310	13470	13470	13470	13470	1
598	20240118	090300	631840	13470	13470	13470	13470	0
599	20240118	090200	631840	13470	13470	13470	13470	7
600	20240118	090100	537550	13470	13420	13470	13420	17
601	20240118	090000	308660	13420	13420	13420	13420	23