KissMeData/018310/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190400	674477630	15650	15650	15650	15650	568
3	20240118	190300	674477630	15650	15650	15650	15650	0
4	20240118	190200	674477630	15650	15650	15650	15650	0
5	20240118	190100	674477630	15650	15650	15650	15650	0
6	20240118	190000	674477630	15650	15650	15650	15650	0
7	20240118	185900	674477630	15650	15650	15650	15650	0
8	20240118	185800	674477630	15650	15650	15650	15650	0
9	20240118	185700	674477630	15650	15650	15650	15650	0
10	20240118	185600	674477630	15650	15650	15650	15650	0
11	20240118	185500	674477630	15650	15650	15650	15650	0
12	20240118	185400	674477630	15650	15650	15650	15650	0
13	20240118	185300	674477630	15650	15650	15650	15650	0
14	20240118	185200	674477630	15650	15650	15650	15650	0
15	20240118	185100	674477630	15650	15650	15650	15650	0
16	20240118	185000	674477630	15650	15650	15650	15650	0
17	20240118	184900	674477630	15650	15650	15650	15650	0
18	20240118	184800	674477630	15650	15650	15650	15650	0
19	20240118	184700	674477630	15650	15650	15650	15650	0
20	20240118	184600	674477630	15650	15650	15650	15650	0
21	20240118	184500	674477630	15650	15650	15650	15650	0
22	20240118	184400	674477630	15650	15650	15650	15650	0
23	20240118	184300	674477630	15650	15650	15650	15650	0
24	20240118	184200	674477630	15650	15650	15650	15650	0
25	20240118	184100	674477630	15650	15650	15650	15650	0
26	20240118	184000	674477630	15650	15650	15650	15650	0
27	20240118	183900	674477630	15650	15650	15650	15650	0
28	20240118	183800	674477630	15650	15650	15650	15650	0
29	20240118	183700	674477630	15650	15650	15650	15650	0
30	20240118	183600	674477630	15650	15650	15650	15650	0
31	20240118	183500	674477630	15650	15650	15650	15650	0
32	20240118	183400	674477630	15650	15650	15650	15650	568
33	20240118	183300	674477630	15650	15650	15650	15650	0
34	20240118	183200	674477630	15650	15650	15650	15650	0
35	20240118	183100	674477630	15650	15650	15650	15650	0
36	20240118	183000	674477630	15650	15650	15650	15650	0
37	20240118	182900	674477630	15650	15650	15650	15650	0
38	20240118	182800	674477630	15650	15650	15650	15650	0
39	20240118	182700	674477630	15650	15650	15650	15650	0
40	20240118	182600	674477630	15650	15650	15650	15650	0
41	20240118	182500	674477630	15650	15650	15650	15650	0
42	20240118	182400	674477630	15650	15650	15650	15650	0
43	20240118	182300	674477630	15650	15650	15650	15650	0
44	20240118	182200	674477630	15650	15650	15650	15650	0
45	20240118	182100	674477630	15650	15650	15650	15650	0
46	20240118	182000	674477630	15650	15650	15650	15650	0
47	20240118	181900	674477630	15650	15650	15650	15650	0
48	20240118	181800	674477630	15650	15650	15650	15650	0
49	20240118	181700	674477630	15650	15650	15650	15650	0
50	20240118	181600	674477630	15650	15650	15650	15650	0
51	20240118	181500	674477630	15650	15650	15650	15650	0
52	20240118	181400	674477630	15650	15650	15650	15650	0
53	20240118	181300	674477630	15650	15650	15650	15650	0
54	20240118	181200	674477630	15650	15650	15650	15650	0
55	20240118	181100	674477630	15650	15650	15650	15650	0
56	20240118	181000	674477630	15650	15650	15650	15650	0
57	20240118	180900	674477630	15650	15650	15650	15650	0
58	20240118	180800	674477630	15650	15650	15650	15650	0
59	20240118	180700	674477630	15650	15650	15650	15650	0
60	20240118	180600	674477630	15650	15650	15650	15650	0
61	20240118	180500	674477630	15650	15650	15650	15650	0
62	20240118	180400	674477630	15650	15650	15650	15650	568
63	20240118	180300	674477630	15650	15650	15650	15650	0
64	20240118	180200	674477630	15650	15650	15650	15650	0
65	20240118	180100	674477630	15650	15650	15650	15650	0
66	20240118	180000	674477630	15650	15650	15650	15650	0
67	20240118	175900	674477630	15650	15650	15650	15650	0
68	20240118	175800	674477630	15650	15650	15650	15650	0
69	20240118	175700	674477630	15650	15650	15650	15650	0
70	20240118	175600	674477630	15650	15650	15650	15650	0
71	20240118	175500	674477630	15650	15650	15650	15650	0
72	20240118	175400	674477630	15650	15650	15650	15650	0
73	20240118	175300	674477630	15650	15650	15650	15650	0
74	20240118	175200	674477630	15650	15650	15650	15650	0
75	20240118	175100	674477630	15650	15650	15650	15650	0
76	20240118	175000	674477630	15650	15650	15650	15650	0
77	20240118	174900	674477630	15650	15650	15650	15650	0
78	20240118	174800	674477630	15650	15650	15650	15650	0
79	20240118	174700	674477630	15650	15650	15650	15650	0
80	20240118	174600	674477630	15650	15650	15650	15650	0
81	20240118	174500	674477630	15650	15650	15650	15650	0
82	20240118	174400	674477630	15650	15650	15650	15650	0
83	20240118	174300	674477630	15650	15650	15650	15650	0
84	20240118	174200	674477630	15650	15650	15650	15650	0
85	20240118	174100	674477630	15650	15650	15650	15650	0
86	20240118	174000	674477630	15650	15650	15650	15650	0
87	20240118	173900	674477630	15650	15650	15650	15650	0
88	20240118	173800	674477630	15650	15650	15650	15650	0
89	20240118	173700	674477630	15650	15650	15650	15650	0
90	20240118	173600	674477630	15650	15650	15650	15650	0
91	20240118	173500	674477630	15650	15650	15650	15650	0
92	20240118	173400	674477630	15650	15650	15650	15650	568
93	20240118	173300	674477630	15650	15650	15650	15650	0
94	20240118	173200	674477630	15650	15650	15650	15650	0
95	20240118	173100	674477630	15650	15650	15650	15650	0
96	20240118	173000	674477630	15650	15650	15650	15650	0
97	20240118	172900	674477630	15650	15650	15650	15650	0
98	20240118	172800	674477630	15650	15650	15650	15650	0
99	20240118	172700	674477630	15650	15650	15650	15650	0
100	20240118	172600	674477630	15650	15650	15650	15650	0
101	20240118	172500	674477630	15650	15650	15650	15650	0
102	20240118	172400	674477630	15650	15650	15650	15650	0
103	20240118	172300	674477630	15650	15650	15650	15650	0
104	20240118	172200	674477630	15650	15650	15650	15650	0
105	20240118	172100	674477630	15650	15650	15650	15650	0
106	20240118	172000	674477630	15650	15650	15650	15650	0
107	20240118	171900	674477630	15650	15650	15650	15650	0
108	20240118	171800	674477630	15650	15650	15650	15650	0
109	20240118	171700	674477630	15650	15650	15650	15650	0
110	20240118	171600	674477630	15650	15650	15650	15650	0
111	20240118	171500	674477630	15650	15650	15650	15650	0
112	20240118	171400	674477630	15650	15650	15650	15650	0
113	20240118	171300	674477630	15650	15650	15650	15650	0
114	20240118	171200	674477630	15650	15650	15650	15650	0
115	20240118	171100	674477630	15650	15650	15650	15650	0
116	20240118	171000	674477630	15650	15650	15650	15650	0
117	20240118	170900	674477630	15650	15650	15650	15650	0
118	20240118	170800	674477630	15650	15650	15650	15650	0
119	20240118	170700	674477630	15650	15650	15650	15650	0
120	20240118	170600	674477630	15650	15650	15650	15650	0
121	20240118	170500	674477630	15650	15650	15650	15650	0
122	20240118	170400	674477630	15650	15650	15650	15650	568
123	20240118	170300	674477630	15650	15650	15650	15650	0
124	20240118	170200	674477630	15650	15650	15650	15650	0
125	20240118	170100	674477630	15650	15650	15650	15650	0
126	20240118	170000	674477630	15650	15650	15650	15650	0
127	20240118	165900	674477630	15650	15650	15650	15650	0
128	20240118	165800	674477630	15650	15650	15650	15650	0
129	20240118	165700	674477630	15650	15650	15650	15650	0
130	20240118	165600	674477630	15650	15650	15650	15650	0
131	20240118	165500	674477630	15650	15650	15650	15650	0
132	20240118	165400	674477630	15650	15650	15650	15650	0
133	20240118	165300	674477630	15650	15650	15650	15650	0
134	20240118	165200	674477630	15650	15650	15650	15650	0
135	20240118	165100	674477630	15650	15650	15650	15650	0
136	20240118	165000	674477630	15650	15650	15650	15650	0
137	20240118	164900	674477630	15650	15650	15650	15650	0
138	20240118	164800	674477630	15650	15650	15650	15650	0
139	20240118	164700	674477630	15650	15650	15650	15650	0
140	20240118	164600	674477630	15650	15650	15650	15650	0
141	20240118	164500	674477630	15650	15650	15650	15650	0
142	20240118	164400	674477630	15650	15650	15650	15650	0
143	20240118	164300	674477630	15650	15650	15650	15650	0
144	20240118	164200	674477630	15650	15650	15650	15650	0
145	20240118	164100	674477630	15650	15650	15650	15650	0
146	20240118	164000	674477630	15650	15650	15650	15650	0
147	20240118	163900	674477630	15650	15650	15650	15650	0
148	20240118	163800	674477630	15650	15650	15650	15650	0
149	20240118	163700	674477630	15650	15650	15650	15650	0
150	20240118	163600	674477630	15650	15650	15650	15650	0
151	20240118	163500	674477630	15650	15650	15650	15650	0
152	20240118	163400	674477630	15650	15650	15650	15650	568
153	20240118	163300	674477630	15650	15650	15650	15650	0
154	20240118	163200	674477630	15650	15650	15650	15650	0
155	20240118	163100	674477630	15650	15650	15650	15650	0
156	20240118	163000	674477630	15650	15650	15650	15650	0
157	20240118	162900	674477630	15650	15650	15650	15650	0
158	20240118	162800	674477630	15650	15650	15650	15650	0
159	20240118	162700	674477630	15650	15650	15650	15650	0
160	20240118	162600	674477630	15650	15650	15650	15650	0
161	20240118	162500	674477630	15650	15650	15650	15650	0
162	20240118	162400	674477630	15650	15650	15650	15650	0
163	20240118	162300	674477630	15650	15650	15650	15650	0
164	20240118	162200	674477630	15650	15650	15650	15650	0
165	20240118	162100	674477630	15650	15650	15650	15650	0
166	20240118	162000	674477630	15650	15650	15650	15650	0
167	20240118	161900	674477630	15650	15650	15650	15650	0
168	20240118	161800	674477630	15650	15650	15650	15650	0
169	20240118	161700	674477630	15650	15650	15650	15650	0
170	20240118	161600	674477630	15650	15650	15650	15650	0
171	20240118	161500	674477630	15650	15650	15650	15650	0
172	20240118	161400	674477630	15650	15650	15650	15650	0
173	20240118	161300	674477630	15650	15650	15650	15650	0
174	20240118	161200	674477630	15650	15650	15650	15650	0
175	20240118	161100	674477630	15650	15650	15650	15650	0
176	20240118	161000	674477630	15650	15650	15650	15650	0
177	20240118	160900	674477630	15650	15650	15650	15650	0
178	20240118	160800	674477630	15650	15650	15650	15650	0
179	20240118	160700	674477630	15650	15650	15650	15650	0
180	20240118	160600	674477630	15650	15650	15650	15650	0
181	20240118	160500	674477630	15650	15650	15650	15650	0
182	20240118	160400	674477630	15650	15650	15650	15650	568
183	20240118	160300	674477630	15650	15650	15650	15650	0
184	20240118	160200	674477630	15650	15650	15650	15650	0
185	20240118	160100	674477630	15650	15650	15650	15650	0
186	20240118	160000	674477630	15650	15650	15650	15650	0
187	20240118	155900	674477630	15650	15650	15650	15650	0
188	20240118	155800	674477630	15650	15650	15650	15650	0
189	20240118	155700	674477630	15650	15650	15650	15650	0
190	20240118	155600	674477630	15650	15650	15650	15650	0
191	20240118	155500	674477630	15650	15650	15650	15650	0
192	20240118	155400	674477630	15650	15650	15650	15650	0
193	20240118	155300	674477630	15650	15650	15650	15650	0
194	20240118	155200	674477630	15650	15650	15650	15650	0
195	20240118	155100	674477630	15650	15650	15650	15650	0
196	20240118	155000	674477630	15650	15650	15650	15650	0
197	20240118	154900	674477630	15650	15650	15650	15650	0
198	20240118	154800	674477630	15650	15650	15650	15650	0
199	20240118	154700	674477630	15650	15650	15650	15650	0
200	20240118	154600	674477630	15650	15650	15650	15650	0
201	20240118	154500	674477630	15650	15650	15650	15650	0
202	20240118	154400	674477630	15650	15650	15650	15650	0
203	20240118	154300	674477630	15650	15650	15650	15650	0
204	20240118	154200	674477630	15650	15650	15650	15650	0
205	20240118	154100	674477630	15650	15650	15650	15650	0
206	20240118	154000	674477630	15650	15650	15650	15650	0
207	20240118	153900	674477630	15650	15650	15650	15650	0
208	20240118	153800	674477630	15650	15650	15650	15650	0
209	20240118	153700	674477630	15650	15650	15650	15650	0
210	20240118	153600	674477630	15650	15650	15650	15650	0
211	20240118	153500	674477630	15650	15650	15650	15650	0
212	20240118	153400	674477630	15650	15650	15650	15650	568
213	20240118	153300	674477630	15650	15650	15650	15650	0
214	20240118	153200	674477630	15650	15650	15650	15650	0
215	20240118	153100	674477630	15650	15650	15650	15650	0
216	20240118	153000	674477630	15650	15650	15650	15650	568
217	20240118	152900	665588430	15650	15650	15650	15650	0
218	20240118	152800	665588430	15650	15650	15650	15650	0
219	20240118	152700	665588430	15650	15650	15650	15650	0
220	20240118	152600	665588430	15650	15650	15650	15650	0
221	20240118	152500	665588430	15650	15650	15650	15650	0
222	20240118	152400	665588430	15650	15650	15650	15650	0
223	20240118	152300	665588430	15650	15650	15650	15650	0
224	20240118	152200	665588430	15650	15650	15650	15650	0
225	20240118	152100	665588430	15650	15650	15650	15650	0
226	20240118	152000	665588430	15650	15650	15650	15650	0
227	20240118	151900	665588430	15650	15650	15650	15650	2
228	20240118	151800	665557130	15650	15650	15650	15650	0
229	20240118	151700	665557130	15650	15650	15650	15650	1
230	20240118	151600	665541480	15640	15640	15640	15610	106
231	20240118	151500	663883670	15640	15640	15640	15640	3
232	20240118	151400	663836750	15640	15640	15640	15640	0
233	20240118	151300	663836750	15640	15640	15640	15640	4
234	20240118	151200	663774190	15640	15640	15640	15640	1
235	20240118	151100	663758550	15600	15600	15600	15600	0
236	20240118	151000	663758550	15600	15630	15630	15600	134
237	20240118	150900	661668060	15640	15640	15640	15640	1
238	20240118	150800	661652420	15630	15630	15630	15630	0
239	20240118	150700	661652420	15630	15630	15630	15630	0
240	20240118	150600	661652420	15630	15630	15630	15630	0
241	20240118	150500	661652420	15630	15630	15630	15630	0
242	20240118	150400	661652420	15630	15630	15630	15630	0
243	20240118	150300	661652420	15630	15620	15630	15620	105
244	20240118	150200	660011490	15600	15600	15600	15600	0
245	20240118	150100	660011490	15600	15600	15600	15600	0
246	20240118	150000	660011490	15600	15610	15610	15590	150
247	20240118	145900	657672740	15620	15620	15620	15620	0
248	20240118	145800	657672740	15620	15620	15620	15620	1
249	20240118	145700	657657120	15620	15620	15620	15620	0
250	20240118	145600	657657120	15620	15620	15620	15620	0
251	20240118	145500	657657120	15620	15620	15620	15620	0
252	20240118	145400	657657120	15620	15620	15620	15620	1
253	20240118	145300	657641500	15610	15610	15610	15610	0
254	20240118	145200	657641500	15610	15610	15610	15610	0
255	20240118	145100	657641500	15610	15610	15610	15610	0
256	20240118	145000	657641500	15610	15610	15610	15610	0
257	20240118	144900	657641500	15610	15610	15610	15610	0
258	20240118	144800	657641500	15610	15610	15610	15610	0
259	20240118	144700	657641500	15610	15610	15610	15610	59
260	20240118	144600	656720510	15610	15610	15610	15610	0
261	20240118	144500	656720510	15610	15610	15610	15610	0
262	20240118	144400	656720510	15610	15610	15610	15610	0
263	20240118	144300	656720510	15610	15610	15610	15610	0
264	20240118	144200	656720510	15610	15610	15610	15610	0
265	20240118	144100	656720510	15610	15610	15610	15610	0
266	20240118	144000	656720510	15610	15610	15610	15610	1
267	20240118	143900	656704900	15610	15610	15610	15610	0
268	20240118	143800	656704900	15610	15610	15610	15610	9
269	20240118	143700	656564410	15610	15610	15610	15610	0
270	20240118	143600	656564410	15610	15610	15610	15610	15
271	20240118	143500	656330260	15610	15610	15610	15610	1
272	20240118	143400	656314650	15590	15590	15590	15590	0
273	20240118	143300	656314650	15590	15590	15590	15590	0
274	20240118	143200	656314650	15590	15590	15590	15590	0
275	20240118	143100	656314650	15590	15590	15590	15590	0
276	20240118	143000	656314650	15590	15590	15590	15590	7
277	20240118	142900	656205520	15590	15590	15590	15590	0
278	20240118	142800	656205520	15590	15590	15590	15590	0
279	20240118	142700	656205520	15590	15590	15590	15590	0
280	20240118	142600	656205520	15590	15590	15590	15590	7
281	20240118	142500	656096390	15590	15590	15590	15590	100
282	20240118	142400	654537390	15590	15590	15590	15590	7
283	20240118	142300	654428260	15590	15590	15590	15590	0
284	20240118	142200	654428260	15590	15590	15590	15590	7
285	20240118	142100	654319130	15590	15590	15590	15590	0
286	20240118	142000	654319130	15590	15590	15590	15590	7
287	20240118	141900	654210000	15610	15610	15610	15610	10
288	20240118	141800	654053900	15590	15590	15590	15590	7
289	20240118	141700	653944770	15590	15590	15590	15590	0
290	20240118	141600	653944770	15590	15590	15590	15590	107
291	20240118	141500	652276640	15590	15590	15590	15590	0
292	20240118	141400	652276640	15590	15590	15590	15590	7
293	20240118	141300	652167510	15590	15590	15590	15590	0
294	20240118	141200	652167510	15590	15590	15590	15590	9
295	20240118	141100	652027200	15590	15590	15590	15590	0
296	20240118	141000	652027200	15590	15600	15600	15590	7
297	20240118	140900	651918060	15590	15590	15590	15590	0
298	20240118	140800	651918060	15590	15590	15590	15590	7
299	20240118	140700	651808930	15590	15590	15590	15590	0
300	20240118	140600	651808930	15590	15590	15590	15590	7
301	20240118	140500	651699800	15590	15590	15590	15590	0
302	20240118	140400	651699800	15590	15590	15590	15590	8
303	20240118	140300	651575080	15610	15610	15610	15610	9
304	20240118	140200	651434590	15590	15590	15590	15590	7
305	20240118	140100	651325460	15590	15590	15590	15590	0
306	20240118	140000	651325460	15590	15590	15590	15590	7
307	20240118	135900	651216330	15590	15590	15590	15590	0
308	20240118	135800	651216330	15590	15590	15590	15590	7
309	20240118	135700	651107200	15590	15590	15590	15590	0
310	20240118	135600	651107200	15590	15590	15590	15590	7
311	20240118	135500	650998070	15590	15590	15590	15590	0
312	20240118	135400	650998070	15590	15590	15590	15590	0
313	20240118	135300	650998070	15590	15590	15590	15590	7
314	20240118	135200	650888940	15590	15590	15590	15590	0
315	20240118	135100	650888940	15590	15590	15590	15590	7
316	20240118	135000	650779810	15590	15590	15590	15590	0
317	20240118	134900	650779810	15590	15590	15590	15590	7
318	20240118	134800	650670680	15590	15590	15590	15590	0
319	20240118	134700	650670680	15590	15590	15590	15590	7
320	20240118	134600	650561550	15590	15590	15590	15590	0
321	20240118	134500	650561550	15590	15590	15590	15590	7
322	20240118	134400	650452420	15590	15590	15590	15590	0
323	20240118	134300	650452420	15590	15590	15590	15590	7
324	20240118	134200	650343290	15590	15590	15590	15590	0
325	20240118	134100	650343290	15590	15590	15590	15590	273
326	20240118	134000	646087220	15590	15590	15590	15590	0
327	20240118	133900	646087220	15590	15600	15600	15590	8
328	20240118	133800	645962490	15610	15610	15610	15610	8
329	20240118	133700	645837610	15590	15590	15590	15590	7
330	20240118	133600	645728480	15590	15590	15590	15590	0
331	20240118	133500	645728480	15590	15600	15610	15590	20
332	20240118	133400	645416430	15600	15600	15600	15600	14
333	20240118	133300	645198030	15590	15590	15590	15590	7
334	20240118	133200	645088900	15590	15590	15590	15590	0
335	20240118	133100	645088900	15590	15590	15590	15590	7
336	20240118	133000	644979770	15590	15590	15590	15590	0
337	20240118	132900	644979770	15590	15600	15600	15590	42
338	20240118	132800	644324640	15600	15600	15600	15600	0
339	20240118	132700	644324640	15600	15600	15600	15600	7
340	20240118	132600	644215440	15610	15610	15610	15610	0
341	20240118	132500	644215440	15610	15600	15610	15590	20
342	20240118	132400	643903420	15590	15590	15590	15590	0
343	20240118	132300	643903420	15590	15600	15600	15590	12
344	20240118	132200	643716290	15590	15590	15590	15590	0
345	20240118	132100	643716290	15590	15600	15600	15590	30
346	20240118	132000	643248580	15590	15590	15590	15590	0
347	20240118	131900	643248580	15590	15590	15590	15590	7
348	20240118	131800	643139450	15590	15590	15590	15590	0
349	20240118	131700	643139450	15590	15590	15590	15590	7
350	20240118	131600	643030320	15590	15590	15590	15590	0
351	20240118	131500	643030320	15590	15590	15590	15590	7
352	20240118	131400	642921190	15590	15590	15590	15590	0
353	20240118	131300	642921190	15590	15590	15590	15590	7
354	20240118	131200	642812060	15590	15590	15590	15590	0
355	20240118	131100	642812060	15590	15590	15590	15590	7
356	20240118	131000	642702930	15590	15590	15590	15590	0
357	20240118	130900	642702930	15590	15590	15590	15590	7
358	20240118	130800	642593800	15590	15590	15590	15590	0
359	20240118	130700	642593800	15590	15590	15590	15590	7
360	20240118	130600	642484670	15590	15590	15590	15590	0
361	20240118	130500	642484670	15590	15590	15590	15590	7
362	20240118	130400	642375540	15590	15590	15590	15590	0
363	20240118	130300	642375540	15590	15590	15590	15590	7
364	20240118	130200	642266410	15600	15600	15600	15600	0
365	20240118	130100	642266410	15600	15590	15600	15590	8
366	20240118	130000	642141680	15600	15600	15600	15600	0
367	20240118	125900	642141680	15600	15600	15600	15600	340
368	20240118	125800	636837680	15600	15600	15600	15600	0
369	20240118	125700	636837680	15600	15600	15600	15600	7
370	20240118	125600	636728480	15610	15600	15610	15600	2
371	20240118	125500	636697270	15600	15600	15600	15600	7
372	20240118	125400	636588070	15600	15600	15600	15600	0
373	20240118	125300	636588070	15600	15600	15600	15600	0
374	20240118	125200	636588070	15600	15600	15600	15600	7
375	20240118	125100	636478870	15590	15590	15590	15590	0
376	20240118	125000	636478870	15590	15590	15590	15590	7
377	20240118	124900	636369740	15600	15600	15600	15600	113
378	20240118	124800	634606940	15600	15600	15600	15600	7
379	20240118	124700	634497740	15620	15620	15620	15620	63
380	20240118	124600	633513680	15620	15620	15620	15620	7
381	20240118	124500	633404340	15620	15620	15620	15620	0
382	20240118	124400	633404340	15620	15620	15620	15620	6
383	20240118	124300	633310620	15620	15620	15620	15620	0
384	20240118	124200	633310620	15620	15620	15620	15620	7
385	20240118	124100	633201280	15620	15620	15620	15620	0
386	20240118	124000	633201280	15620	15620	15620	15620	6
387	20240118	123900	633107560	15620	15620	15620	15620	0
388	20240118	123800	633107560	15620	15620	15620	15620	7
389	20240118	123700	632998220	15620	15620	15620	15620	0
390	20240118	123600	632998220	15620	15620	15620	15620	6
391	20240118	123500	632904500	15650	15640	15650	15640	15
392	20240118	123400	632669850	15600	15600	15600	15600	7
393	20240118	123300	632560650	15600	15600	15600	15600	0
394	20240118	123200	632560650	15600	15600	15600	15600	6
395	20240118	123100	632467050	15600	15600	15600	15600	0
396	20240118	123000	632467050	15600	15600	15600	15600	7
397	20240118	122900	632357850	15600	15600	15600	15600	0
398	20240118	122800	632357850	15600	15600	15600	15600	6
399	20240118	122700	632264250	15600	15600	15600	15600	0
400	20240118	122600	632264250	15600	15620	15620	15600	7
401	20240118	122500	632155030	15620	15620	15620	15620	1
402	20240118	122400	632139410	15620	15590	15620	15590	10
403	20240118	122300	631983390	15620	15620	15620	15620	0
404	20240118	122200	631983390	15620	15590	15620	15590	9
405	20240118	122100	631843020	15590	15590	15590	15590	0
406	20240118	122000	631843020	15590	15590	15590	15590	6
407	20240118	121900	631749480	15590	15590	15590	15590	0
408	20240118	121800	631749480	15590	15620	15620	15590	8
409	20240118	121700	631624730	15590	15590	15590	15590	0
410	20240118	121600	631624730	15590	15590	15590	15590	6
411	20240118	121500	631531190	15620	15620	15620	15620	1
412	20240118	121400	631515570	15590	15590	15590	15590	7
413	20240118	121300	631406440	15590	15590	15590	15590	0
414	20240118	121200	631406440	15590	15600	15600	15590	6
415	20240118	121100	631312890	15590	15590	15590	15590	0
416	20240118	121000	631312890	15590	15590	15590	15590	7
417	20240118	120900	631203760	15620	15620	15620	15620	191
418	20240118	120800	628220340	15630	15620	15630	15620	7
419	20240118	120700	628110990	15620	15620	15620	15620	0
420	20240118	120600	628110990	15620	15600	15620	15600	57
421	20240118	120500	627221550	15600	15600	15600	15600	0
422	20240118	120400	627221550	15600	15610	15610	15600	6
423	20240118	120300	627127940	15600	15600	15600	15600	0
424	20240118	120200	627127940	15600	15600	15600	15600	7
425	20240118	120100	627018740	15610	15610	15610	15610	25
426	20240118	120000	626628490	15610	15610	15610	15610	6
427	20240118	115900	626534830	15610	15620	15620	15610	22
428	20240118	115800	626191290	15620	15640	15640	15620	1081
429	20240118	115700	609295590	15640	15640	15640	15640	0
430	20240118	115600	609295590	15640	15640	15640	15640	60
431	20240118	115500	608357190	15660	15660	15660	15660	0
432	20240118	115400	608357190	15660	15660	15660	15660	1
433	20240118	115300	608341530	15640	15640	15640	15640	7
434	20240118	115200	608232050	15640	15640	15640	15640	0
435	20240118	115100	608232050	15640	15640	15640	15640	6
436	20240118	115000	608138210	15640	15640	15640	15640	0
437	20240118	114900	608138210	15640	15640	15640	15640	7
438	20240118	114800	608028730	15640	15640	15640	15640	0
439	20240118	114700	608028730	15640	15650	15650	15640	6
440	20240118	114600	607934850	15650	15650	15650	15650	0
441	20240118	114500	607934850	15650	15650	15650	15650	7
442	20240118	114400	607825300	15650	15650	15650	15650	0
443	20240118	114300	607825300	15650	15680	15690	15650	20
444	20240118	114200	607511840	15640	15640	15640	15640	0
445	20240118	114100	607511840	15640	15640	15640	15640	7
446	20240118	114000	607402360	15640	15640	15640	15640	0
447	20240118	113900	607402360	15640	15670	15670	15640	71
448	20240118	113800	606289970	15640	15640	15640	15640	0
449	20240118	113700	606289970	15640	15640	15640	15640	7
450	20240118	113600	606180490	15640	15640	15640	15640	0
451	20240118	113500	606180490	15640	15640	15640	15640	6
452	20240118	113400	606086650	15640	15640	15640	15640	0
453	20240118	113300	606086650	15640	15640	15640	15640	7
454	20240118	113200	605977170	15640	15640	15640	15640	0
455	20240118	113100	605977170	15640	15640	15640	15640	6
456	20240118	113000	605883330	15650	15650	15650	15650	5
457	20240118	112900	605805080	15650	15650	15650	15650	7
458	20240118	112800	605695530	15650	15650	15650	15650	0
459	20240118	112700	605695530	15650	15650	15650	15650	6
460	20240118	112600	605601630	15650	15650	15650	15650	0
461	20240118	112500	605601630	15650	15650	15650	15650	7
462	20240118	112400	605492080	15650	15650	15650	15650	0
463	20240118	112300	605492080	15650	15650	15650	15650	6
464	20240118	112200	605398180	15640	15640	15640	15640	0
465	20240118	112100	605398180	15640	15640	15640	15640	7
466	20240118	112000	605288700	15640	15640	15640	15640	25
467	20240118	111900	604897700	15640	15640	15640	15640	6
468	20240118	111800	604803860	15630	15630	15630	15630	0
469	20240118	111700	604803860	15630	15650	15650	15630	7
470	20240118	111600	604694430	15630	15630	15630	15630	0
471	20240118	111500	604694430	15630	15640	15640	15630	6
472	20240118	111400	604600640	15630	15630	15630	15630	0
473	20240118	111300	604600640	15630	15630	15630	15630	7
474	20240118	111200	604491230	15630	15630	15630	15630	0
475	20240118	111100	604491230	15630	15630	15630	15630	6
476	20240118	111000	604397450	15630	15630	15630	15630	0
477	20240118	110900	604397450	15630	15630	15630	15630	7
478	20240118	110800	604288040	15630	15630	15630	15630	0
479	20240118	110700	604288040	15630	15630	15630	15630	6
480	20240118	110600	604194260	15630	15630	15630	15630	0
481	20240118	110500	604194260	15630	15630	15630	15630	7
482	20240118	110400	604084850	15670	15670	15670	15670	5
483	20240118	110300	604006500	15630	15630	15630	15630	6
484	20240118	110200	603912720	15670	15670	15670	15670	1
485	20240118	110100	603897050	15630	15630	15630	15630	7
486	20240118	110000	603787640	15630	15630	15630	15630	0
487	20240118	105900	603787640	15630	15630	15630	15630	7
488	20240118	105800	603678230	15630	15630	15630	15630	0
489	20240118	105700	603678230	15630	15630	15630	15630	7
490	20240118	105600	603568820	15660	15660	15660	15660	12
491	20240118	105500	603380900	15640	15640	15640	15640	1034
492	20240118	105400	587209140	15670	15660	15670	15660	30
493	20240118	105300	586739140	15640	15640	15640	15640	0
494	20240118	105200	586739140	15640	15640	15640	15640	7
495	20240118	105100	586629660	15630	15630	15630	15630	0
496	20240118	105000	586629660	15630	15630	15630	15630	6
497	20240118	104900	586535880	15650	15650	15650	15650	10
498	20240118	104800	586379380	15640	15640	15640	15640	7
499	20240118	104700	586269900	15650	15650	15650	15650	55
500	20240118	104600	585409150	15650	15670	15670	15650	31
501	20240118	104500	584923500	15660	15660	15660	15660	0
502	20240118	104400	584923500	15660	15660	15660	15660	7
503	20240118	104300	584813880	15660	15660	15660	15660	0
504	20240118	104200	584813880	15660	15660	15660	15660	6
505	20240118	104100	584719920	15700	15700	15700	15700	1
506	20240118	104000	584704220	15660	15690	15700	15660	12
507	20240118	103900	584516140	15660	15660	15660	15660	0
508	20240118	103800	584516140	15660	15660	15660	15660	6
509	20240118	103700	584422180	15660	15660	15660	15660	0
510	20240118	103600	584422180	15660	15670	15670	15660	7
511	20240118	103500	584312510	15670	15670	15670	15670	0
512	20240118	103400	584312510	15670	15680	15680	15670	6
513	20240118	103300	584218450	15660	15660	15660	15660	0
514	20240118	103200	584218450	15660	15660	15660	15660	7
515	20240118	103100	584108830	15660	15660	15660	15660	0
516	20240118	103000	584108830	15660	15660	15660	15660	37
517	20240118	102900	583529410	15690	15690	15690	15690	0
518	20240118	102800	583529410	15690	15670	15690	15650	33
519	20240118	102700	583012220	15660	15660	15660	15660	140
520	20240118	102600	580819820	15630	15630	15630	15630	6
521	20240118	102500	580726040	15620	15620	15620	15620	0
522	20240118	102400	580726040	15620	15670	15670	15620	475
523	20240118	102300	573293100	15660	15650	15660	15650	5670
524	20240118	102200	484513670	15590	15620	15620	15590	27
525	20240118	102100	484092210	15620	15620	15620	15620	10
526	20240118	102000	483936010	15620	15650	15650	15620	8
527	20240118	101900	483811020	15650	15660	15660	15650	9
528	20240118	101800	483670110	15620	15620	15620	15620	6
529	20240118	101700	483576390	15660	15660	15660	15660	0
530	20240118	101600	483576390	15660	15660	15660	15660	8
531	20240118	101500	483451110	15660	15660	15660	15660	0
532	20240118	101400	483451110	15660	15690	15690	15660	6
533	20240118	101300	483357060	15690	15690	15690	15690	7
534	20240118	101200	483247230	15690	15650	15690	15650	9
535	20240118	101100	483106300	15650	15650	15650	15650	0
536	20240118	101000	483106300	15650	15690	15690	15650	7
537	20240118	100900	482996680	15660	15660	15660	15660	0
538	20240118	100800	482996680	15660	15660	15660	15660	7
539	20240118	100700	482887060	15690	15690	15690	15690	0
540	20240118	100600	482887060	15690	15680	15690	15680	50
541	20240118	100500	482102660	15670	15640	15670	15640	6270
542	20240118	100400	383978720	15620	15620	15620	15620	7
543	20240118	100300	383869380	15640	15640	15640	15640	3
544	20240118	100200	383822460	15620	15620	15620	15620	6
545	20240118	100100	383728740	15650	15650	15650	15650	4426
546	20240118	100000	314461840	15690	15690	15690	15650	9
547	20240118	095900	314320910	15690	15690	15690	15690	0
548	20240118	095800	314320910	15690	15580	15690	15580	5140
549	20240118	095700	233951840	15610	15610	15610	15610	5629
550	20240118	095600	146083150	15610	15580	15610	15580	8
551	20240118	095500	145958480	15610	15610	15610	15610	0
552	20240118	095400	145958480	15610	15580	15610	15580	1006
553	20240118	095300	130255000	15610	15610	15610	15610	3167
554	20240118	095200	80818130	15610	15580	15610	15580	533
555	20240118	095100	72502590	15580	15580	15610	15580	2095
556	20240118	095000	39802460	15610	15580	15610	15580	2105
557	20240118	094900	6946530	15540	15540	15540	15540	6
558	20240118	094800	6853290	15580	15580	15580	15580	1
559	20240118	094700	6837710	15540	15540	15540	15540	7
560	20240118	094600	6728930	15540	15540	15540	15540	0
561	20240118	094500	6728930	15540	15540	15540	15540	6
562	20240118	094400	6635690	15540	15540	15540	15540	0
563	20240118	094300	6635690	15540	15550	15550	15540	7
564	20240118	094200	6526860	15580	15580	15580	15580	1
565	20240118	094100	6511280	15540	15540	15540	15540	6
566	20240118	094000	6418040	15540	15540	15540	15540	0
567	20240118	093900	6418040	15540	15550	15550	15540	19
568	20240118	093800	6122660	15550	15550	15550	15550	0
569	20240118	093700	6122660	15550	15550	15550	15550	6
570	20240118	093600	6029360	15570	15600	15600	15570	37
571	20240118	093500	5453120	15610	15570	15610	15570	8
572	20240118	093400	5328520	15570	15570	15570	15570	0
573	20240118	093300	5328520	15570	15570	15570	15570	6
574	20240118	093200	5235100	15570	15570	15570	15570	0
575	20240118	093100	5235100	15570	15570	15570	15570	7
576	20240118	093000	5126110	15530	15570	15570	15530	24
577	20240118	092900	4753230	15570	15570	15570	15570	6
578	20240118	092800	4659810	15580	15590	15590	15580	200
579	20240118	092700	1543760	15590	15590	15590	15590	7
580	20240118	092600	1434630	15580	15580	15580	15580	0
581	20240118	092500	1434630	15580	15580	15580	15580	6
582	20240118	092400	1341150	15620	15620	15620	15620	0
583	20240118	092300	1341150	15620	15620	15620	15620	0
584	20240118	092200	1341150	15620	15620	15620	15620	40
585	20240118	092100	716350	15620	15620	15620	15620	0
586	20240118	092000	716350	15620	15620	15620	15620	12
587	20240118	091900	528910	15660	15660	15660	15660	0
588	20240118	091800	528910	15660	15660	15660	15660	0
589	20240118	091700	528910	15660	15660	15660	15660	0
590	20240118	091600	528910	15660	15660	15660	15660	0
591	20240118	091500	528910	15660	15660	15660	15660	1
592	20240118	091400	513250	15590	15590	15590	15590	0
593	20240118	091300	513250	15590	15590	15590	15590	0
594	20240118	091200	513250	15590	15590	15590	15590	0
595	20240118	091100	513250	15590	15590	15590	15590	0
596	20240118	091000	513250	15590	15570	15590	15570	16
597	20240118	090900	263970	15510	15510	15510	15510	10
598	20240118	090800	108870	15430	15430	15430	15430	0
599	20240118	090700	108870	15430	15430	15430	15430	0
600	20240118	090600	108870	15430	15430	15430	15430	0
601	20240118	090500	108870	15430	15590	15590	15430	5
602	20240118	090400	31260	15660	15660	15660	15660	0
603	20240118	090300	31260	15660	15660	15660	15660	0
604	20240118	090200	31260	15660	15660	15660	15660	0
605	20240118	090100	31260	15660	15660	15660	15660	0
606	20240118	090000	31260	15660	15600	15660	15600	2