KissMeData/018310/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190400	229773810	15770	15770	15770	15770	120
3	20240119	190300	229773810	15770	15770	15770	15770	0
4	20240119	190200	229773810	15770	15770	15770	15770	0
5	20240119	190100	229773810	15770	15770	15770	15770	0
6	20240119	190000	229773810	15770	15770	15770	15770	0
7	20240119	185900	229773810	15770	15770	15770	15770	0
8	20240119	185800	229773810	15770	15770	15770	15770	0
9	20240119	185700	229773810	15770	15770	15770	15770	0
10	20240119	185600	229773810	15770	15770	15770	15770	0
11	20240119	185500	229773810	15770	15770	15770	15770	0
12	20240119	185400	229773810	15770	15770	15770	15770	0
13	20240119	185300	229773810	15770	15770	15770	15770	0
14	20240119	185200	229773810	15770	15770	15770	15770	0
15	20240119	185100	229773810	15770	15770	15770	15770	0
16	20240119	185000	229773810	15770	15770	15770	15770	0
17	20240119	184900	229773810	15770	15770	15770	15770	0
18	20240119	184800	229773810	15770	15770	15770	15770	0
19	20240119	184700	229773810	15770	15770	15770	15770	0
20	20240119	184600	229773810	15770	15770	15770	15770	0
21	20240119	184500	229773810	15770	15770	15770	15770	0
22	20240119	184400	229773810	15770	15770	15770	15770	0
23	20240119	184300	229773810	15770	15770	15770	15770	0
24	20240119	184200	229773810	15770	15770	15770	15770	0
25	20240119	184100	229773810	15770	15770	15770	15770	0
26	20240119	184000	229773810	15770	15770	15770	15770	0
27	20240119	183900	229773810	15770	15770	15770	15770	0
28	20240119	183800	229773810	15770	15770	15770	15770	0
29	20240119	183700	229773810	15770	15770	15770	15770	0
30	20240119	183600	229773810	15770	15770	15770	15770	0
31	20240119	183500	229773810	15770	15770	15770	15770	0
32	20240119	183400	229773810	15770	15770	15770	15770	120
33	20240119	183300	229773810	15770	15770	15770	15770	0
34	20240119	183200	229773810	15770	15770	15770	15770	0
35	20240119	183100	229773810	15770	15770	15770	15770	0
36	20240119	183000	229773810	15770	15770	15770	15770	0
37	20240119	182900	229773810	15770	15770	15770	15770	0
38	20240119	182800	229773810	15770	15770	15770	15770	0
39	20240119	182700	229773810	15770	15770	15770	15770	0
40	20240119	182600	229773810	15770	15770	15770	15770	0
41	20240119	182500	229773810	15770	15770	15770	15770	0
42	20240119	182400	229773810	15770	15770	15770	15770	0
43	20240119	182300	229773810	15770	15770	15770	15770	0
44	20240119	182200	229773810	15770	15770	15770	15770	0
45	20240119	182100	229773810	15770	15770	15770	15770	0
46	20240119	182000	229773810	15770	15770	15770	15770	0
47	20240119	181900	229773810	15770	15770	15770	15770	0
48	20240119	181800	229773810	15770	15770	15770	15770	0
49	20240119	181700	229773810	15770	15770	15770	15770	0
50	20240119	181600	229773810	15770	15770	15770	15770	0
51	20240119	181500	229773810	15770	15770	15770	15770	0
52	20240119	181400	229773810	15770	15770	15770	15770	0
53	20240119	181300	229773810	15770	15770	15770	15770	0
54	20240119	181200	229773810	15770	15770	15770	15770	0
55	20240119	181100	229773810	15770	15770	15770	15770	0
56	20240119	181000	229773810	15770	15770	15770	15770	0
57	20240119	180900	229773810	15770	15770	15770	15770	0
58	20240119	180800	229773810	15770	15770	15770	15770	0
59	20240119	180700	229773810	15770	15770	15770	15770	0
60	20240119	180600	229773810	15770	15770	15770	15770	0
61	20240119	180500	229773810	15770	15770	15770	15770	0
62	20240119	180400	229773810	15770	15770	15770	15770	120
63	20240119	180300	229773810	15770	15770	15770	15770	0
64	20240119	180200	229773810	15770	15770	15770	15770	0
65	20240119	180100	229773810	15770	15770	15770	15770	0
66	20240119	180000	229773810	15770	15770	15770	15770	0
67	20240119	175900	229773810	15770	15770	15770	15770	0
68	20240119	175800	229773810	15770	15770	15770	15770	0
69	20240119	175700	229773810	15770	15770	15770	15770	0
70	20240119	175600	229773810	15770	15770	15770	15770	0
71	20240119	175500	229773810	15770	15770	15770	15770	0
72	20240119	175400	229773810	15770	15770	15770	15770	0
73	20240119	175300	229773810	15770	15770	15770	15770	0
74	20240119	175200	229773810	15770	15770	15770	15770	0
75	20240119	175100	229773810	15770	15770	15770	15770	0
76	20240119	175000	229773810	15770	15770	15770	15770	0
77	20240119	174900	229773810	15770	15770	15770	15770	0
78	20240119	174800	229773810	15770	15770	15770	15770	0
79	20240119	174700	229773810	15770	15770	15770	15770	0
80	20240119	174600	229773810	15770	15770	15770	15770	0
81	20240119	174500	229773810	15770	15770	15770	15770	0
82	20240119	174400	229773810	15770	15770	15770	15770	0
83	20240119	174300	229773810	15770	15770	15770	15770	0
84	20240119	174200	229773810	15770	15770	15770	15770	0
85	20240119	174100	229773810	15770	15770	15770	15770	0
86	20240119	174000	229773810	15770	15770	15770	15770	0
87	20240119	173900	229773810	15770	15770	15770	15770	0
88	20240119	173800	229773810	15770	15770	15770	15770	0
89	20240119	173700	229773810	15770	15770	15770	15770	0
90	20240119	173600	229773810	15770	15770	15770	15770	0
91	20240119	173500	229773810	15770	15770	15770	15770	0
92	20240119	173400	229773810	15770	15770	15770	15770	120
93	20240119	173300	229773810	15770	15770	15770	15770	0
94	20240119	173200	229773810	15770	15770	15770	15770	0
95	20240119	173100	229773810	15770	15770	15770	15770	0
96	20240119	173000	229773810	15770	15770	15770	15770	0
97	20240119	172900	229773810	15770	15770	15770	15770	0
98	20240119	172800	229773810	15770	15770	15770	15770	0
99	20240119	172700	229773810	15770	15770	15770	15770	0
100	20240119	172600	229773810	15770	15770	15770	15770	0
101	20240119	172500	229773810	15770	15770	15770	15770	0
102	20240119	172400	229773810	15770	15770	15770	15770	0
103	20240119	172300	229773810	15770	15770	15770	15770	0
104	20240119	172200	229773810	15770	15770	15770	15770	0
105	20240119	172100	229773810	15770	15770	15770	15770	0
106	20240119	172000	229773810	15770	15770	15770	15770	0
107	20240119	171900	229773810	15770	15770	15770	15770	0
108	20240119	171800	229773810	15770	15770	15770	15770	0
109	20240119	171700	229773810	15770	15770	15770	15770	0
110	20240119	171600	229773810	15770	15770	15770	15770	0
111	20240119	171500	229773810	15770	15770	15770	15770	0
112	20240119	171400	229773810	15770	15770	15770	15770	0
113	20240119	171300	229773810	15770	15770	15770	15770	0
114	20240119	171200	229773810	15770	15770	15770	15770	0
115	20240119	171100	229773810	15770	15770	15770	15770	0
116	20240119	171000	229773810	15770	15770	15770	15770	0
117	20240119	170900	229773810	15770	15770	15770	15770	0
118	20240119	170800	229773810	15770	15770	15770	15770	0
119	20240119	170700	229773810	15770	15770	15770	15770	0
120	20240119	170600	229773810	15770	15770	15770	15770	0
121	20240119	170500	229773810	15770	15770	15770	15770	0
122	20240119	170400	229773810	15770	15770	15770	15770	120
123	20240119	170300	229773810	15770	15770	15770	15770	0
124	20240119	170200	229773810	15770	15770	15770	15770	0
125	20240119	170100	229773810	15770	15770	15770	15770	0
126	20240119	170000	229773810	15770	15770	15770	15770	0
127	20240119	165900	229773810	15770	15770	15770	15770	0
128	20240119	165800	229773810	15770	15770	15770	15770	0
129	20240119	165700	229773810	15770	15770	15770	15770	0
130	20240119	165600	229773810	15770	15770	15770	15770	0
131	20240119	165500	229773810	15770	15770	15770	15770	0
132	20240119	165400	229773810	15770	15770	15770	15770	0
133	20240119	165300	229773810	15770	15770	15770	15770	0
134	20240119	165200	229773810	15770	15770	15770	15770	0
135	20240119	165100	229773810	15770	15770	15770	15770	0
136	20240119	165000	229773810	15770	15770	15770	15770	0
137	20240119	164900	229773810	15770	15770	15770	15770	0
138	20240119	164800	229773810	15770	15770	15770	15770	0
139	20240119	164700	229773810	15770	15770	15770	15770	0
140	20240119	164600	229773810	15770	15770	15770	15770	0
141	20240119	164500	229773810	15770	15770	15770	15770	0
142	20240119	164400	229773810	15770	15770	15770	15770	0
143	20240119	164300	229773810	15770	15770	15770	15770	0
144	20240119	164200	229773810	15770	15770	15770	15770	0
145	20240119	164100	229773810	15770	15770	15770	15770	0
146	20240119	164000	229773810	15770	15770	15770	15770	0
147	20240119	163900	229773810	15770	15770	15770	15770	0
148	20240119	163800	229773810	15770	15770	15770	15770	0
149	20240119	163700	229773810	15770	15770	15770	15770	0
150	20240119	163600	229773810	15770	15770	15770	15770	0
151	20240119	163500	229773810	15770	15770	15770	15770	0
152	20240119	163400	229773810	15770	15770	15770	15770	120
153	20240119	163300	229773810	15770	15770	15770	15770	0
154	20240119	163200	229773810	15770	15770	15770	15770	0
155	20240119	163100	229773810	15770	15770	15770	15770	0
156	20240119	163000	229773810	15770	15770	15770	15770	0
157	20240119	162900	229773810	15770	15770	15770	15770	0
158	20240119	162800	229773810	15770	15770	15770	15770	0
159	20240119	162700	229773810	15770	15770	15770	15770	0
160	20240119	162600	229773810	15770	15770	15770	15770	0
161	20240119	162500	229773810	15770	15770	15770	15770	0
162	20240119	162400	229773810	15770	15770	15770	15770	0
163	20240119	162300	229773810	15770	15770	15770	15770	0
164	20240119	162200	229773810	15770	15770	15770	15770	0
165	20240119	162100	229773810	15770	15770	15770	15770	0
166	20240119	162000	229773810	15770	15770	15770	15770	0
167	20240119	161900	229773810	15770	15770	15770	15770	0
168	20240119	161800	229773810	15770	15770	15770	15770	0
169	20240119	161700	229773810	15770	15770	15770	15770	0
170	20240119	161600	229773810	15770	15770	15770	15770	0
171	20240119	161500	229773810	15770	15770	15770	15770	0
172	20240119	161400	229773810	15770	15770	15770	15770	0
173	20240119	161300	229773810	15770	15770	15770	15770	0
174	20240119	161200	229773810	15770	15770	15770	15770	0
175	20240119	161100	229773810	15770	15770	15770	15770	0
176	20240119	161000	229773810	15770	15770	15770	15770	0
177	20240119	160900	229773810	15770	15770	15770	15770	0
178	20240119	160800	229773810	15770	15770	15770	15770	0
179	20240119	160700	229773810	15770	15770	15770	15770	0
180	20240119	160600	229773810	15770	15770	15770	15770	0
181	20240119	160500	229773810	15770	15770	15770	15770	0
182	20240119	160400	229773810	15770	15770	15770	15770	120
183	20240119	160300	229773810	15770	15770	15770	15770	0
184	20240119	160200	229773810	15770	15770	15770	15770	0
185	20240119	160100	229773810	15770	15770	15770	15770	0
186	20240119	160000	229773810	15770	15770	15770	15770	0
187	20240119	155900	229773810	15770	15770	15770	15770	0
188	20240119	155800	229773810	15770	15770	15770	15770	0
189	20240119	155700	229773810	15770	15770	15770	15770	0
190	20240119	155600	229773810	15770	15770	15770	15770	0
191	20240119	155500	229773810	15770	15770	15770	15770	0
192	20240119	155400	229773810	15770	15770	15770	15770	0
193	20240119	155300	229773810	15770	15770	15770	15770	0
194	20240119	155200	229773810	15770	15770	15770	15770	0
195	20240119	155100	229773810	15770	15770	15770	15770	0
196	20240119	155000	229773810	15770	15770	15770	15770	0
197	20240119	154900	229773810	15770	15770	15770	15770	0
198	20240119	154800	229773810	15770	15770	15770	15770	0
199	20240119	154700	229773810	15770	15770	15770	15770	0
200	20240119	154600	229773810	15770	15770	15770	15770	0
201	20240119	154500	229773810	15770	15770	15770	15770	0
202	20240119	154400	229773810	15770	15770	15770	15770	0
203	20240119	154300	229773810	15770	15770	15770	15770	0
204	20240119	154200	229773810	15770	15770	15770	15770	0
205	20240119	154100	229773810	15770	15770	15770	15770	0
206	20240119	154000	229773810	15770	15770	15770	15770	0
207	20240119	153900	229773810	15770	15770	15770	15770	0
208	20240119	153800	229773810	15770	15770	15770	15770	0
209	20240119	153700	229773810	15770	15770	15770	15770	0
210	20240119	153600	229773810	15770	15770	15770	15770	0
211	20240119	153500	229773810	15770	15770	15770	15770	0
212	20240119	153400	229773810	15770	15770	15770	15770	120
213	20240119	153300	229773810	15770	15770	15770	15770	0
214	20240119	153200	229773810	15770	15770	15770	15770	0
215	20240119	153100	229773810	15770	15770	15770	15770	0
216	20240119	153000	229773810	15770	15770	15770	15770	120
217	20240119	152900	227881410	15830	15830	15830	15830	0
218	20240119	152800	227881410	15830	15830	15830	15830	0
219	20240119	152700	227881410	15830	15830	15830	15830	0
220	20240119	152600	227881410	15830	15830	15830	15830	0
221	20240119	152500	227881410	15830	15830	15830	15830	0
222	20240119	152400	227881410	15830	15830	15830	15830	0
223	20240119	152300	227881410	15830	15830	15830	15830	0
224	20240119	152200	227881410	15830	15830	15830	15830	0
225	20240119	152100	227881410	15830	15830	15830	15830	0
226	20240119	152000	227881410	15830	15830	15830	15830	0
227	20240119	151900	227881410	15830	15830	15830	15830	2
228	20240119	151800	227849750	15840	15840	15840	15840	0
229	20240119	151700	227849750	15840	15840	15840	15840	3
230	20240119	151600	227802230	15840	15840	15840	15840	7
231	20240119	151500	227691350	15840	15840	15840	15840	1
232	20240119	151400	227675510	15830	15810	15830	15810	201
233	20240119	151300	224496490	15810	15800	15820	15800	8
234	20240119	151200	224370060	15810	15810	15810	15810	0
235	20240119	151100	224370060	15810	15810	15810	15810	0
236	20240119	151000	224370060	15810	15780	15810	15780	5
237	20240119	150900	224291070	15810	15810	15810	15810	0
238	20240119	150800	224291070	15810	15810	15810	15810	3
239	20240119	150700	224243640	15780	15780	15780	15780	60
240	20240119	150600	223296840	15800	15800	15800	15800	0
241	20240119	150500	223296840	15800	15800	15800	15800	100
242	20240119	150400	221716840	15800	15800	15800	15800	50
243	20240119	150300	220926840	15810	15810	15810	15810	0
244	20240119	150200	220926840	15810	15810	15810	15810	0
245	20240119	150100	220926840	15810	15810	15810	15810	0
246	20240119	150000	220926840	15810	15810	15810	15810	0
247	20240119	145900	220926840	15810	15810	15810	15810	0
248	20240119	145800	220926840	15810	15810	15810	15810	0
249	20240119	145700	220926840	15810	15810	15810	15810	0
250	20240119	145600	220926840	15810	15810	15810	15810	0
251	20240119	145500	220926840	15810	15810	15810	15810	0
252	20240119	145400	220926840	15810	15760	15810	15760	400
253	20240119	145300	214616560	15760	15760	15760	15760	18
254	20240119	145200	214332880	15760	15760	15760	15760	0
255	20240119	145100	214332880	15760	15760	15760	15750	7
256	20240119	145000	214222610	15750	15750	15750	15750	0
257	20240119	144900	214222610	15750	15750	15750	15750	0
258	20240119	144800	214222610	15750	15750	15750	15750	0
259	20240119	144700	214222610	15750	15750	15750	15750	3
260	20240119	144600	214175360	15760	15760	15760	15760	0
261	20240119	144500	214175360	15760	15760	15760	15760	0
262	20240119	144400	214175360	15760	15760	15760	15760	0
263	20240119	144300	214175360	15760	15760	15760	15760	0
264	20240119	144200	214175360	15760	15760	15760	15760	0
265	20240119	144100	214175360	15760	15780	15780	15760	160
266	20240119	144000	211652960	15800	15800	15800	15800	0
267	20240119	143900	211652960	15800	15800	15800	15800	0
268	20240119	143800	211652960	15800	15800	15800	15800	0
269	20240119	143700	211652960	15800	15800	15800	15800	0
270	20240119	143600	211652960	15800	15800	15800	15800	0
271	20240119	143500	211652960	15800	15800	15800	15800	0
272	20240119	143400	211652960	15800	15800	15800	15800	1
273	20240119	143300	211637160	15770	15770	15770	15770	1
274	20240119	143200	211621390	15730	15730	15730	15730	0
275	20240119	143100	211621390	15730	15730	15730	15730	0
276	20240119	143000	211621390	15730	15730	15730	15730	0
277	20240119	142900	211621390	15730	15730	15730	15730	13
278	20240119	142800	211416900	15730	15730	15730	15730	0
279	20240119	142700	211416900	15730	15730	15730	15730	0
280	20240119	142600	211416900	15730	15730	15730	15730	12
281	20240119	142500	211228140	15730	15730	15730	15730	0
282	20240119	142400	211228140	15730	15730	15730	15730	0
283	20240119	142300	211228140	15730	15730	15730	15730	13
284	20240119	142200	211023650	15710	15710	15710	15710	0
285	20240119	142100	211023650	15710	15730	15730	15710	95
286	20240119	142000	209530240	15760	15760	15760	15760	0
287	20240119	141900	209530240	15760	15760	15760	15760	0
288	20240119	141800	209530240	15760	15760	15760	15760	0
289	20240119	141700	209530240	15760	15760	15760	15760	0
290	20240119	141600	209530240	15760	15760	15760	15760	2
291	20240119	141500	209498720	15770	15770	15770	15770	0
292	20240119	141400	209498720	15770	15770	15770	15770	0
293	20240119	141300	209498720	15770	15770	15770	15770	0
294	20240119	141200	209498720	15770	15770	15770	15770	0
295	20240119	141100	209498720	15770	15770	15770	15770	0
296	20240119	141000	209498720	15770	15770	15770	15770	1
297	20240119	140900	209482950	15750	15750	15750	15750	0
298	20240119	140800	209482950	15750	15750	15750	15750	0
299	20240119	140700	209482950	15750	15750	15750	15750	0
300	20240119	140600	209482950	15750	15750	15750	15750	128
301	20240119	140500	207466950	15770	15770	15770	15770	0
302	20240119	140400	207466950	15770	15770	15770	15770	0
303	20240119	140300	207466950	15770	15770	15770	15770	0
304	20240119	140200	207466950	15770	15770	15770	15770	29
305	20240119	140100	207009620	15780	15780	15780	15780	0
306	20240119	140000	207009620	15780	15780	15780	15780	100
307	20240119	135900	205431620	15770	15770	15770	15770	12
308	20240119	135800	205242380	15770	15770	15770	15770	0
309	20240119	135700	205242380	15770	15770	15770	15770	0
310	20240119	135600	205242380	15770	15770	15770	15770	13
311	20240119	135500	205037370	15780	15780	15780	15780	1
312	20240119	135400	205021590	15780	15780	15780	15780	23
313	20240119	135300	204658650	15810	15810	15810	15810	0
314	20240119	135200	204658650	15810	15810	15810	15810	0
315	20240119	135100	204658650	15810	15810	15810	15810	0
316	20240119	135000	204658650	15810	15810	15810	15810	0
317	20240119	134900	204658650	15810	15810	15810	15810	0
318	20240119	134800	204658650	15810	15810	15810	15810	0
319	20240119	134700	204658650	15810	15810	15810	15810	0
320	20240119	134600	204658650	15810	15790	15810	15790	200
321	20240119	134500	201499750	15780	15780	15780	15780	0
322	20240119	134400	201499750	15780	15780	15780	15780	63
323	20240119	134300	200505610	15800	15800	15800	15800	0
324	20240119	134200	200505610	15800	15800	15800	15800	0
325	20240119	134100	200505610	15800	15800	15800	15800	0
326	20240119	134000	200505610	15800	15800	15800	15800	0
327	20240119	133900	200505610	15800	15800	15800	15800	0
328	20240119	133800	200505610	15800	15800	15800	15800	0
329	20240119	133700	200505610	15800	15800	15800	15800	8
330	20240119	133600	200379210	15800	15800	15800	15800	0
331	20240119	133500	200379210	15800	15800	15800	15800	147
332	20240119	133400	198056610	15800	15800	15800	15800	213
333	20240119	133300	194691210	15800	15750	15800	15750	697
334	20240119	133200	183696260	15740	15740	15740	15740	101
335	20240119	133100	182106520	15770	15770	15770	15770	0
336	20240119	133000	182106520	15770	15770	15770	15770	100
337	20240119	132900	180529520	15760	15760	15760	15760	134
338	20240119	132800	178417680	15770	15770	15770	15770	0
339	20240119	132700	178417680	15770	15770	15770	15770	0
340	20240119	132600	178417680	15770	15770	15770	15770	13
341	20240119	132500	178212670	15770	15770	15770	15770	12
342	20240119	132400	178023430	15780	15780	15780	15780	20
343	20240119	132300	177707830	15780	15780	15780	15780	0
344	20240119	132200	177707830	15780	15780	15780	15780	0
345	20240119	132100	177707830	15780	15780	15780	15780	0
346	20240119	132000	177707830	15780	15780	15780	15780	0
347	20240119	131900	177707830	15780	15800	15800	15780	147
348	20240119	131800	175387630	15840	15840	15840	15840	0
349	20240119	131700	175387630	15840	15840	15840	15840	0
350	20240119	131600	175387630	15840	15840	15840	15840	0
351	20240119	131500	175387630	15840	15780	15870	15780	171
352	20240119	131400	172688800	15780	15780	15780	15780	0
353	20240119	131300	172688800	15780	15780	15780	15780	0
354	20240119	131200	172688800	15780	15780	15780	15780	0
355	20240119	131100	172688800	15780	15780	15780	15780	4
356	20240119	131000	172625680	15780	15780	15780	15780	13
357	20240119	130900	172420540	15830	15830	15830	15830	0
358	20240119	130800	172420540	15830	15840	15840	15830	147
359	20240119	130700	170093330	15850	15840	15850	15840	138
360	20240119	130600	167907300	15880	15920	15920	15880	252
361	20240119	130500	163900500	15920	15920	15920	15920	126
362	20240119	130400	161894580	15970	15920	15970	15920	258
363	20240119	130300	157785670	15990	15790	15990	15790	500
364	20240119	130200	149833580	15810	15810	15810	15810	0
365	20240119	130100	149833580	15810	15810	15810	15810	0
366	20240119	130000	149833580	15810	15810	15810	15810	0
367	20240119	125900	149833580	15810	15810	15810	15810	0
368	20240119	125800	149833580	15810	15810	15810	15810	0
369	20240119	125700	149833580	15810	15810	15810	15810	0
370	20240119	125600	149833580	15810	15790	15810	15790	19
371	20240119	125500	149533550	15810	15810	15810	15810	1
372	20240119	125400	149517740	15800	15900	15900	15800	153
373	20240119	125300	147087740	15950	15810	15990	15810	226
374	20240119	125200	143480490	15770	15770	15770	15770	17
375	20240119	125100	143212400	15980	15850	15980	15840	326
376	20240119	125000	138026610	15840	15710	15840	15710	425
377	20240119	124900	131321360	15720	15720	15720	15720	0
378	20240119	124800	131321360	15720	15720	15720	15720	1
379	20240119	124700	131305640	15720	15720	15720	15720	0
380	20240119	124600	131305640	15720	15720	15720	15720	30
381	20240119	124500	130834040	15720	15720	15720	15720	1
382	20240119	124400	130818320	15740	15740	15740	15740	0
383	20240119	124300	130818320	15740	15740	15740	15740	0
384	20240119	124200	130818320	15740	15740	15740	15740	0
385	20240119	124100	130818320	15740	15740	15740	15740	0
386	20240119	124000	130818320	15740	15740	15740	15740	0
387	20240119	123900	130818320	15740	15740	15740	15740	0
388	20240119	123800	130818320	15740	15740	15740	15740	0
389	20240119	123700	130818320	15740	15740	15740	15740	0
390	20240119	123600	130818320	15740	15740	15740	15740	2
391	20240119	123500	130786840	15740	15740	15740	15740	0
392	20240119	123400	130786840	15740	15740	15740	15740	0
393	20240119	123300	130786840	15740	15740	15740	15740	0
394	20240119	123200	130786840	15740	15740	15740	15740	0
395	20240119	123100	130786840	15740	15740	15740	15740	1
396	20240119	123000	130771100	15700	15700	15700	15700	0
397	20240119	122900	130771100	15700	15700	15700	15700	326
398	20240119	122800	125652900	15700	15700	15700	15700	13
399	20240119	122700	125448800	15720	15720	15720	15720	0
400	20240119	122600	125448800	15720	15720	15720	15720	0
401	20240119	122500	125448800	15720	15720	15720	15720	1
402	20240119	122400	125433080	15730	15730	15730	15730	0
403	20240119	122300	125433080	15730	15730	15730	15730	0
404	20240119	122200	125433080	15730	15730	15730	15730	0
405	20240119	122100	125433080	15730	15730	15730	15730	1
406	20240119	122000	125417350	15740	15740	15740	15740	0
407	20240119	121900	125417350	15740	15740	15740	15740	0
408	20240119	121800	125417350	15740	15740	15740	15740	12
409	20240119	121700	125228470	15730	15730	15730	15730	0
410	20240119	121600	125228470	15730	15730	15730	15730	0
411	20240119	121500	125228470	15730	15730	15730	15730	0
412	20240119	121400	125228470	15730	15730	15730	15730	198
413	20240119	121300	122113930	15770	15770	15770	15770	1
414	20240119	121200	122098160	15770	15770	15770	15770	15
415	20240119	121100	121861610	15770	15770	15770	15770	1
416	20240119	121000	121845840	15790	15790	15790	15790	0
417	20240119	120900	121845840	15790	15790	15790	15790	0
418	20240119	120800	121845840	15790	15790	15790	15790	0
419	20240119	120700	121845840	15790	15790	15790	15790	0
420	20240119	120600	121845840	15790	15790	15790	15790	0
421	20240119	120500	121845840	15790	15790	15790	15790	0
422	20240119	120400	121845840	15790	15790	15790	15790	12
423	20240119	120300	121656360	15810	15810	15810	15810	0
424	20240119	120200	121656360	15810	15810	15810	15810	0
425	20240119	120100	121656360	15810	15810	15810	15810	0
426	20240119	120000	121656360	15810	15810	15810	15810	0
427	20240119	115900	121656360	15810	15810	15810	15810	0
428	20240119	115800	121656360	15810	15810	15810	15810	0
429	20240119	115700	121656360	15810	15810	15810	15810	35
430	20240119	115600	121103010	15840	15840	15840	15840	0
431	20240119	115500	121103010	15840	15840	15840	15840	0
432	20240119	115400	121103010	15840	15840	15840	15840	0
433	20240119	115300	121103010	15840	15840	15840	15840	0
434	20240119	115200	121103010	15840	15840	15840	15840	0
435	20240119	115100	121103010	15840	15840	15840	15840	0
436	20240119	115000	121103010	15840	15840	15840	15840	0
437	20240119	114900	121103010	15840	15840	15840	15840	0
438	20240119	114800	121103010	15840	15840	15840	15840	22
439	20240119	114700	120754530	15870	15870	15870	15870	0
440	20240119	114600	120754530	15870	15870	15870	15870	0
441	20240119	114500	120754530	15870	15870	15870	15870	0
442	20240119	114400	120754530	15870	15870	15870	15870	0
443	20240119	114300	120754530	15870	15870	15870	15870	0
444	20240119	114200	120754530	15870	15870	15870	15870	0
445	20240119	114100	120754530	15870	15870	15870	15870	0
446	20240119	114000	120754530	15870	15870	15870	15870	0
447	20240119	113900	120754530	15870	15840	15870	15840	40
448	20240119	113800	120120480	15880	15880	15880	15880	0
449	20240119	113700	120120480	15880	15880	15880	15880	0
450	20240119	113600	120120480	15880	15880	15880	15880	0
451	20240119	113500	120120480	15880	15880	15880	15880	0
452	20240119	113400	120120480	15880	15880	15880	15880	0
453	20240119	113300	120120480	15880	15880	15880	15880	0
454	20240119	113200	120120480	15880	15840	15880	15840	54
455	20240119	113100	119263600	15840	15840	15840	15840	6
456	20240119	113000	119168560	15880	15790	15880	15790	258
457	20240119	112900	115078820	15790	15790	15790	15790	0
458	20240119	112800	115078820	15790	15790	15790	15790	0
459	20240119	112700	115078820	15790	15790	15790	15790	13
460	20240119	112600	114873550	15790	15790	15790	15790	0
461	20240119	112500	114873550	15790	15790	15790	15790	0
462	20240119	112400	114873550	15790	15790	15790	15790	0
463	20240119	112300	114873550	15790	15790	15790	15790	12
464	20240119	112200	114684070	15800	15800	15800	15800	1
465	20240119	112100	114668270	15790	15790	15790	15790	0
466	20240119	112000	114668270	15790	15790	15790	15790	13
467	20240119	111900	114463000	15790	15790	15790	15790	0
468	20240119	111800	114463000	15790	15790	15790	15790	0
469	20240119	111700	114463000	15790	15790	15790	15790	12
470	20240119	111600	114273520	15800	15800	15800	15800	0
471	20240119	111500	114273520	15800	15800	15800	15800	0
472	20240119	111400	114273520	15800	15800	15800	15800	13
473	20240119	111300	114068120	15800	15800	15800	15800	29
474	20240119	111200	113609920	15800	15800	15800	15800	0
475	20240119	111100	113609920	15800	15800	15800	15800	0
476	20240119	111000	113609920	15800	15800	15800	15800	12
477	20240119	110900	113420320	15820	15820	15820	15820	0
478	20240119	110800	113420320	15820	15820	15820	15820	0
479	20240119	110700	113420320	15820	15820	15820	15820	0
480	20240119	110600	113420320	15820	15820	15820	15820	0
481	20240119	110500	113420320	15820	15820	15820	15820	0
482	20240119	110400	113420320	15820	15820	15820	15820	0
483	20240119	110300	113420320	15820	15820	15820	15820	13
484	20240119	110200	113214660	15830	15830	15830	15830	0
485	20240119	110100	113214660	15830	15830	15830	15830	0
486	20240119	110000	113214660	15830	15830	15830	15830	1
487	20240119	105900	113198830	15830	15820	15830	15820	12
488	20240119	105800	113008980	15810	15800	15810	15800	25
489	20240119	105700	112613850	15790	15790	15790	15790	0
490	20240119	105600	112613850	15790	15800	15800	15790	14
491	20240119	105500	112392780	15790	15790	15790	15790	0
492	20240119	105400	112392780	15790	15790	15790	15790	0
493	20240119	105300	112392780	15790	15800	15800	15790	20
494	20240119	105200	112076910	15800	15800	15800	15800	150
495	20240119	105100	109706910	15820	15820	15820	15820	0
496	20240119	105000	109706910	15820	15820	15820	15820	0
497	20240119	104900	109706910	15820	15820	15820	15820	0
498	20240119	104800	109706910	15820	15820	15820	15820	0
499	20240119	104700	109706910	15820	15820	15820	15820	0
500	20240119	104600	109706910	15820	15820	15820	15800	380
501	20240119	104500	103699770	15830	15830	15830	15830	10
502	20240119	104400	103541470	15830	15800	15830	15800	687
503	20240119	104300	92686570	15790	15790	15790	15790	12
504	20240119	104200	92497090	15790	15790	15790	15790	0
505	20240119	104100	92497090	15790	15790	15790	15790	0
506	20240119	104000	92497090	15790	15790	15790	15790	0
507	20240119	103900	92497090	15790	15800	15800	15790	426
508	20240119	103800	85766420	15810	15810	15810	15810	130
509	20240119	103700	83711120	15850	15850	15850	15850	10
510	20240119	103600	83552620	15800	15800	15800	15800	250
511	20240119	103500	79602620	15860	15860	15860	15860	0
512	20240119	103400	79602620	15860	15860	15860	15860	2
513	20240119	103300	79570900	15800	15820	15820	15800	300
514	20240119	103200	74828220	15830	15830	15830	15830	0
515	20240119	103100	74828220	15830	15830	15830	15830	0
516	20240119	103000	74828220	15830	15830	15830	15830	0
517	20240119	102900	74828220	15830	15860	15860	15830	100
518	20240119	102800	73242910	15870	15870	15870	15870	0
519	20240119	102700	73242910	15870	15870	15870	15870	0
520	20240119	102600	73242910	15870	15870	15870	15870	176
521	20240119	102500	70449790	15880	15880	15880	15880	0
522	20240119	102400	70449790	15880	15880	15880	15880	0
523	20240119	102300	70449790	15880	15880	15880	15880	150
524	20240119	102200	68067790	15890	15890	15890	15890	58
525	20240119	102100	67146170	15930	15930	15930	15930	0
526	20240119	102000	67146170	15930	15930	15930	15930	0
527	20240119	101900	67146170	15930	15900	15930	15890	266
528	20240119	101800	62916750	15950	15950	15950	15950	126
529	20240119	101700	60907050	15960	15960	15960	15960	0
530	20240119	101600	60907050	15960	15960	15960	15960	0
531	20240119	101500	60907050	15960	15960	15960	15960	56
532	20240119	101400	60013290	15970	16000	16000	15970	1556
533	20240119	101300	35120170	16000	16000	16000	16000	0
534	20240119	101200	35120170	16000	16000	16000	16000	13
535	20240119	101100	34912170	16010	16010	16010	16010	0
536	20240119	101000	34912170	16010	16010	16010	16010	0
537	20240119	100900	34912170	16010	15960	16010	15960	29
538	20240119	100800	34449190	15980	15980	15980	15980	0
539	20240119	100700	34449190	15980	15980	15980	15980	0
540	20240119	100600	34449190	15980	15980	15980	15980	0
541	20240119	100500	34449190	15980	15980	15980	15980	0
542	20240119	100400	34449190	15980	15980	15980	15980	0
543	20240119	100300	34449190	15980	15980	15980	15980	2
544	20240119	100200	34417230	15980	15980	15980	15980	12
545	20240119	100100	34225470	16020	16020	16020	16020	0
546	20240119	100000	34225470	16020	16020	16020	16020	0
547	20240119	095900	34225470	16020	16020	16020	16020	0
548	20240119	095800	34225470	16020	16020	16020	16020	0
549	20240119	095700	34225470	16020	16020	16020	16020	0
550	20240119	095600	34225470	16020	16020	16020	16020	0
551	20240119	095500	34225470	16020	15990	16020	15980	30
552	20240119	095400	33745990	16020	16020	16020	16020	0
553	20240119	095300	33745990	16020	16020	16020	16020	0
554	20240119	095200	33745990	16020	16020	16020	16020	0
555	20240119	095100	33745990	16020	16020	16020	16020	0
556	20240119	095000	33745990	16020	16020	16020	16020	0
557	20240119	094900	33745990	16020	16020	16020	16020	0
558	20240119	094800	33745990	16020	16020	16020	16020	0
559	20240119	094700	33745990	16020	16020	16020	16020	0
560	20240119	094600	33745990	16020	16000	16020	16000	77
561	20240119	094500	32513970	16000	16000	16000	16000	125
562	20240119	094400	30513970	16000	16000	16000	16000	1
563	20240119	094300	30497970	16000	16000	16000	16000	0
564	20240119	094200	30497970	16000	15960	16000	15960	76
565	20240119	094100	29284890	16000	16000	16000	16000	0
566	20240119	094000	29284890	16000	16000	16000	16000	0
567	20240119	093900	29284890	16000	16000	16000	16000	0
568	20240119	093800	29284890	16000	16000	16000	16000	0
569	20240119	093700	29284890	16000	16000	16000	16000	15
570	20240119	093600	29044890	15960	16050	16050	15920	608
571	20240119	093500	19338550	16050	15980	16050	15980	52
572	20240119	093400	18506190	15960	15920	15960	15920	522
573	20240119	093300	10184440	15920	15920	15920	15920	0
574	20240119	093200	10184440	15920	15910	15920	15910	30
575	20240119	093100	9707110	15910	15900	15910	15900	30
576	20240119	093000	9230060	15900	15900	15900	15900	10
577	20240119	092900	9071060	15860	15860	15860	15860	0
578	20240119	092800	9071060	15860	15870	15870	15860	22
579	20240119	092700	8722120	15870	15870	15870	15870	90
580	20240119	092600	7293820	15850	15830	15850	15830	35
581	20240119	092500	6739550	15830	15830	15830	15830	0
582	20240119	092400	6739550	15830	15830	15830	15830	1
583	20240119	092300	6723720	15830	15830	15830	15830	0
584	20240119	092200	6723720	15830	15830	15830	15830	0
585	20240119	092100	6723720	15830	15830	15830	15830	0
586	20240119	092000	6723720	15830	15830	15830	15830	0
587	20240119	091900	6723720	15830	15850	15850	15830	22
588	20240119	091800	6375040	15890	15880	15890	15880	2
589	20240119	091700	6343270	15890	15890	15890	15890	20
590	20240119	091600	6025470	15890	15890	15890	15890	0
591	20240119	091500	6025470	15890	15890	15890	15890	0
592	20240119	091400	6025470	15890	15890	15890	15890	1
593	20240119	091300	6009580	15930	15930	15930	15930	0
594	20240119	091200	6009580	15930	15930	15930	15930	0
595	20240119	091100	6009580	15930	15750	15930	15750	88
596	20240119	091000	4615660	15940	15940	15940	15940	0
597	20240119	090900	4615660	15940	15940	15940	15940	1
598	20240119	090800	4599720	15700	15700	15700	15700	0
599	20240119	090700	4599720	15700	15700	15700	15700	2
600	20240119	090600	4568320	15700	15700	15700	15700	0
601	20240119	090500	4568320	15700	15700	15700	15700	0
602	20240119	090400	4568320	15700	15700	15700	15700	0
603	20240119	090300	4568320	15700	15700	15700	15700	0
604	20240119	090200	4568320	15700	15700	15700	15700	100
605	20240119	090100	2998320	15650	15650	15650	15650	0
606	20240119	090000	2998320	15650	15560	15650	15560	192