KissMeData/038390/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192200	65792540	15280	15280	15280	15280	1100
3	20240118	192100	65792540	15280	15280	15280	15280	0
4	20240118	192000	65792540	15280	15280	15280	15280	0
5	20240118	191900	65792540	15280	15280	15280	15280	0
6	20240118	191800	65792540	15280	15280	15280	15280	0
7	20240118	191700	65792540	15280	15280	15280	15280	0
8	20240118	191600	65792540	15280	15280	15280	15280	0
9	20240118	191500	65792540	15280	15280	15280	15280	0
10	20240118	191400	65792540	15280	15280	15280	15280	0
11	20240118	191300	65792540	15280	15280	15280	15280	0
12	20240118	191200	65792540	15280	15280	15280	15280	0
13	20240118	191100	65792540	15280	15280	15280	15280	0
14	20240118	191000	65792540	15280	15280	15280	15280	0
15	20240118	190900	65792540	15280	15280	15280	15280	0
16	20240118	190800	65792540	15280	15280	15280	15280	0
17	20240118	190700	65792540	15280	15280	15280	15280	0
18	20240118	190600	65792540	15280	15280	15280	15280	0
19	20240118	190500	65792540	15280	15280	15280	15280	0
20	20240118	190400	65792540	15280	15280	15280	15280	0
21	20240118	190300	65792540	15280	15280	15280	15280	0
22	20240118	190200	65792540	15280	15280	15280	15280	0
23	20240118	190100	65792540	15280	15280	15280	15280	0
24	20240118	190000	65792540	15280	15280	15280	15280	0
25	20240118	185900	65792540	15280	15280	15280	15280	0
26	20240118	185800	65792540	15280	15280	15280	15280	0
27	20240118	185700	65792540	15280	15280	15280	15280	0
28	20240118	185600	65792540	15280	15280	15280	15280	0
29	20240118	185500	65792540	15280	15280	15280	15280	0
30	20240118	185400	65792540	15280	15280	15280	15280	0
31	20240118	185300	65792540	15280	15280	15280	15280	0
32	20240118	185200	65792540	15280	15280	15280	15280	1100
33	20240118	185100	65792540	15280	15280	15280	15280	0
34	20240118	185000	65792540	15280	15280	15280	15280	0
35	20240118	184900	65792540	15280	15280	15280	15280	0
36	20240118	184800	65792540	15280	15280	15280	15280	0
37	20240118	184700	65792540	15280	15280	15280	15280	0
38	20240118	184600	65792540	15280	15280	15280	15280	0
39	20240118	184500	65792540	15280	15280	15280	15280	0
40	20240118	184400	65792540	15280	15280	15280	15280	0
41	20240118	184300	65792540	15280	15280	15280	15280	0
42	20240118	184200	65792540	15280	15280	15280	15280	0
43	20240118	184100	65792540	15280	15280	15280	15280	0
44	20240118	184000	65792540	15280	15280	15280	15280	0
45	20240118	183900	65792540	15280	15280	15280	15280	0
46	20240118	183800	65792540	15280	15280	15280	15280	0
47	20240118	183700	65792540	15280	15280	15280	15280	0
48	20240118	183600	65792540	15280	15280	15280	15280	0
49	20240118	183500	65792540	15280	15280	15280	15280	0
50	20240118	183400	65792540	15280	15280	15280	15280	0
51	20240118	183300	65792540	15280	15280	15280	15280	0
52	20240118	183200	65792540	15280	15280	15280	15280	0
53	20240118	183100	65792540	15280	15280	15280	15280	0
54	20240118	183000	65792540	15280	15280	15280	15280	0
55	20240118	182900	65792540	15280	15280	15280	15280	0
56	20240118	182800	65792540	15280	15280	15280	15280	0
57	20240118	182700	65792540	15280	15280	15280	15280	0
58	20240118	182600	65792540	15280	15280	15280	15280	0
59	20240118	182500	65792540	15280	15280	15280	15280	0
60	20240118	182400	65792540	15280	15280	15280	15280	0
61	20240118	182300	65792540	15280	15280	15280	15280	0
62	20240118	182200	65792540	15280	15280	15280	15280	1100
63	20240118	182100	65792540	15280	15280	15280	15280	0
64	20240118	182000	65792540	15280	15280	15280	15280	0
65	20240118	181900	65792540	15280	15280	15280	15280	0
66	20240118	181800	65792540	15280	15280	15280	15280	0
67	20240118	181700	65792540	15280	15280	15280	15280	0
68	20240118	181600	65792540	15280	15280	15280	15280	0
69	20240118	181500	65792540	15280	15280	15280	15280	0
70	20240118	181400	65792540	15280	15280	15280	15280	0
71	20240118	181300	65792540	15280	15280	15280	15280	0
72	20240118	181200	65792540	15280	15280	15280	15280	0
73	20240118	181100	65792540	15280	15280	15280	15280	0
74	20240118	181000	65792540	15280	15280	15280	15280	0
75	20240118	180900	65792540	15280	15280	15280	15280	0
76	20240118	180800	65792540	15280	15280	15280	15280	0
77	20240118	180700	65792540	15280	15280	15280	15280	0
78	20240118	180600	65792540	15280	15280	15280	15280	0
79	20240118	180500	65792540	15280	15280	15280	15280	0
80	20240118	180400	65792540	15280	15280	15280	15280	0
81	20240118	180300	65792540	15280	15280	15280	15280	0
82	20240118	180200	65792540	15280	15280	15280	15280	0
83	20240118	180100	65792540	15280	15280	15280	15280	0
84	20240118	180000	65792540	15280	15280	15280	15280	0
85	20240118	175900	65792540	15280	15280	15280	15280	0
86	20240118	175800	65792540	15280	15280	15280	15280	0
87	20240118	175700	65792540	15280	15280	15280	15280	0
88	20240118	175600	65792540	15280	15280	15280	15280	0
89	20240118	175500	65792540	15280	15280	15280	15280	0
90	20240118	175400	65792540	15280	15280	15280	15280	0
91	20240118	175300	65792540	15280	15280	15280	15280	0
92	20240118	175200	65792540	15280	15280	15280	15280	1100
93	20240118	175100	65792540	15280	15280	15280	15280	0
94	20240118	175000	65792540	15280	15280	15280	15280	0
95	20240118	174900	65792540	15280	15280	15280	15280	0
96	20240118	174800	65792540	15280	15280	15280	15280	0
97	20240118	174700	65792540	15280	15280	15280	15280	0
98	20240118	174600	65792540	15280	15280	15280	15280	0
99	20240118	174500	65792540	15280	15280	15280	15280	0
100	20240118	174400	65792540	15280	15280	15280	15280	0
101	20240118	174300	65792540	15280	15280	15280	15280	0
102	20240118	174200	65792540	15280	15280	15280	15280	0
103	20240118	174100	65792540	15280	15280	15280	15280	0
104	20240118	174000	65792540	15280	15280	15280	15280	0
105	20240118	173900	65792540	15280	15280	15280	15280	0
106	20240118	173800	65792540	15280	15280	15280	15280	0
107	20240118	173700	65792540	15280	15280	15280	15280	0
108	20240118	173600	65792540	15280	15280	15280	15280	0
109	20240118	173500	65792540	15280	15280	15280	15280	0
110	20240118	173400	65792540	15280	15280	15280	15280	0
111	20240118	173300	65792540	15280	15280	15280	15280	0
112	20240118	173200	65792540	15280	15280	15280	15280	0
113	20240118	173100	65792540	15280	15280	15280	15280	0
114	20240118	173000	65792540	15280	15280	15280	15280	0
115	20240118	172900	65792540	15280	15280	15280	15280	0
116	20240118	172800	65792540	15280	15280	15280	15280	0
117	20240118	172700	65792540	15280	15280	15280	15280	0
118	20240118	172600	65792540	15280	15280	15280	15280	0
119	20240118	172500	65792540	15280	15280	15280	15280	0
120	20240118	172400	65792540	15280	15280	15280	15280	0
121	20240118	172300	65792540	15280	15280	15280	15280	0
122	20240118	172200	65792540	15280	15280	15280	15280	1100
123	20240118	172100	65792540	15280	15280	15280	15280	0
124	20240118	172000	65792540	15280	15280	15280	15280	0
125	20240118	171900	65792540	15280	15280	15280	15280	0
126	20240118	171800	65792540	15280	15280	15280	15280	0
127	20240118	171700	65792540	15280	15280	15280	15280	0
128	20240118	171600	65792540	15280	15280	15280	15280	0
129	20240118	171500	65792540	15280	15280	15280	15280	0
130	20240118	171400	65792540	15280	15280	15280	15280	0
131	20240118	171300	65792540	15280	15280	15280	15280	0
132	20240118	171200	65792540	15280	15280	15280	15280	0
133	20240118	171100	65792540	15280	15280	15280	15280	0
134	20240118	171000	65792540	15280	15280	15280	15280	0
135	20240118	170900	65792540	15280	15280	15280	15280	0
136	20240118	170800	65792540	15280	15280	15280	15280	0
137	20240118	170700	65792540	15280	15280	15280	15280	0
138	20240118	170600	65792540	15280	15280	15280	15280	0
139	20240118	170500	65792540	15280	15280	15280	15280	0
140	20240118	170400	65792540	15280	15280	15280	15280	0
141	20240118	170300	65792540	15280	15280	15280	15280	0
142	20240118	170200	65792540	15280	15280	15280	15280	0
143	20240118	170100	65792540	15280	15280	15280	15280	0
144	20240118	170000	65792540	15280	15280	15280	15280	0
145	20240118	165900	65792540	15280	15280	15280	15280	0
146	20240118	165800	65792540	15280	15280	15280	15280	0
147	20240118	165700	65792540	15280	15280	15280	15280	0
148	20240118	165600	65792540	15280	15280	15280	15280	0
149	20240118	165500	65792540	15280	15280	15280	15280	0
150	20240118	165400	65792540	15280	15280	15280	15280	0
151	20240118	165300	65792540	15280	15280	15280	15280	0
152	20240118	165200	65792540	15280	15280	15280	15280	1100
153	20240118	165100	65792540	15280	15280	15280	15280	0
154	20240118	165000	65792540	15280	15280	15280	15280	0
155	20240118	164900	65792540	15280	15280	15280	15280	0
156	20240118	164800	65792540	15280	15280	15280	15280	0
157	20240118	164700	65792540	15280	15280	15280	15280	0
158	20240118	164600	65792540	15280	15280	15280	15280	0
159	20240118	164500	65792540	15280	15280	15280	15280	0
160	20240118	164400	65792540	15280	15280	15280	15280	0
161	20240118	164300	65792540	15280	15280	15280	15280	0
162	20240118	164200	65792540	15280	15280	15280	15280	0
163	20240118	164100	65792540	15280	15280	15280	15280	0
164	20240118	164000	65792540	15280	15280	15280	15280	0
165	20240118	163900	65792540	15280	15280	15280	15280	0
166	20240118	163800	65792540	15280	15280	15280	15280	0
167	20240118	163700	65792540	15280	15280	15280	15280	0
168	20240118	163600	65792540	15280	15280	15280	15280	0
169	20240118	163500	65792540	15280	15280	15280	15280	0
170	20240118	163400	65792540	15280	15280	15280	15280	0
171	20240118	163300	65792540	15280	15280	15280	15280	0
172	20240118	163200	65792540	15280	15280	15280	15280	0
173	20240118	163100	65792540	15280	15280	15280	15280	0
174	20240118	163000	65792540	15280	15280	15280	15280	0
175	20240118	162900	65792540	15280	15280	15280	15280	0
176	20240118	162800	65792540	15280	15280	15280	15280	0
177	20240118	162700	65792540	15280	15280	15280	15280	0
178	20240118	162600	65792540	15280	15280	15280	15280	0
179	20240118	162500	65792540	15280	15280	15280	15280	0
180	20240118	162400	65792540	15280	15280	15280	15280	0
181	20240118	162300	65792540	15280	15280	15280	15280	0
182	20240118	162200	65792540	15280	15280	15280	15280	1100
183	20240118	162100	65792540	15280	15280	15280	15280	0
184	20240118	162000	65792540	15280	15280	15280	15280	0
185	20240118	161900	65792540	15280	15280	15280	15280	0
186	20240118	161800	65792540	15280	15280	15280	15280	0
187	20240118	161700	65792540	15280	15280	15280	15280	0
188	20240118	161600	65792540	15280	15280	15280	15280	0
189	20240118	161500	65792540	15280	15280	15280	15280	0
190	20240118	161400	65792540	15280	15280	15280	15280	0
191	20240118	161300	65792540	15280	15280	15280	15280	0
192	20240118	161200	65792540	15280	15280	15280	15280	0
193	20240118	161100	65792540	15280	15280	15280	15280	0
194	20240118	161000	65792540	15280	15280	15280	15280	0
195	20240118	160900	65792540	15280	15280	15280	15280	0
196	20240118	160800	65792540	15280	15280	15280	15280	0
197	20240118	160700	65792540	15280	15280	15280	15280	0
198	20240118	160600	65792540	15280	15280	15280	15280	0
199	20240118	160500	65792540	15280	15280	15280	15280	0
200	20240118	160400	65792540	15280	15280	15280	15280	0
201	20240118	160300	65792540	15280	15280	15280	15280	0
202	20240118	160200	65792540	15280	15280	15280	15280	0
203	20240118	160100	65792540	15280	15280	15280	15280	0
204	20240118	160000	65792540	15280	15280	15280	15280	0
205	20240118	155900	65792540	15280	15280	15280	15280	0
206	20240118	155800	65792540	15280	15280	15280	15280	0
207	20240118	155700	65792540	15280	15280	15280	15280	0
208	20240118	155600	65792540	15280	15280	15280	15280	0
209	20240118	155500	65792540	15280	15280	15280	15280	0
210	20240118	155400	65792540	15280	15280	15280	15280	0
211	20240118	155300	65792540	15280	15280	15280	15280	0
212	20240118	155200	65792540	15280	15280	15280	15280	1100
213	20240118	155100	65792540	15280	15280	15280	15280	0
214	20240118	155000	65792540	15280	15280	15280	15280	0
215	20240118	154900	65792540	15280	15280	15280	15280	0
216	20240118	154800	65792540	15280	15280	15280	15280	0
217	20240118	154700	65792540	15280	15280	15280	15280	0
218	20240118	154600	65792540	15280	15280	15280	15280	0
219	20240118	154500	65792540	15280	15280	15280	15280	0
220	20240118	154400	65792540	15280	15280	15280	15280	0
221	20240118	154300	65792540	15280	15280	15280	15280	0
222	20240118	154200	65792540	15280	15280	15280	15280	0
223	20240118	154100	65792540	15280	15280	15280	15280	0
224	20240118	154000	65792540	15280	15280	15280	15280	0
225	20240118	153900	65792540	15280	15280	15280	15280	0
226	20240118	153800	65792540	15280	15280	15280	15280	0
227	20240118	153700	65792540	15280	15280	15280	15280	0
228	20240118	153600	65792540	15280	15280	15280	15280	0
229	20240118	153500	65792540	15280	15280	15280	15280	0
230	20240118	153400	65792540	15280	15280	15280	15280	0
231	20240118	153300	65792540	15280	15280	15280	15280	0
232	20240118	153200	65792540	15280	15280	15280	15280	0
233	20240118	153100	65792540	15280	15280	15280	15280	0
234	20240118	153000	65792540	15280	15280	15280	15280	1100
235	20240118	152900	48984540	15280	15280	15280	15280	0
236	20240118	152800	48984540	15280	15280	15280	15280	0
237	20240118	152700	48984540	15280	15280	15280	15280	0
238	20240118	152600	48984540	15280	15280	15280	15280	0
239	20240118	152500	48984540	15280	15280	15280	15280	0
240	20240118	152400	48984540	15280	15280	15280	15280	0
241	20240118	152300	48984540	15280	15280	15280	15280	0
242	20240118	152200	48984540	15280	15280	15280	15280	0
243	20240118	152100	48984540	15280	15280	15280	15280	0
244	20240118	152000	48984540	15280	15280	15280	15280	0
245	20240118	151900	48984540	15280	15210	15280	15210	101
246	20240118	151800	47447000	15210	15210	15210	15210	0
247	20240118	151700	47447000	15210	15210	15210	15210	0
248	20240118	151600	47447000	15210	15210	15210	15210	0
249	20240118	151500	47447000	15210	15210	15210	15210	0
250	20240118	151400	47447000	15210	15210	15210	15210	0
251	20240118	151300	47447000	15210	15210	15210	15210	0
252	20240118	151200	47447000	15210	15210	15210	15210	12
253	20240118	151100	47264480	15210	15210	15210	15210	1
254	20240118	151000	47249270	15150	15150	15150	15150	1
255	20240118	150900	47234120	15240	15240	15240	15240	0
256	20240118	150800	47234120	15240	15240	15240	15240	0
257	20240118	150700	47234120	15240	15240	15240	15240	0
258	20240118	150600	47234120	15240	15240	15240	15240	0
259	20240118	150500	47234120	15240	15240	15240	15240	0
260	20240118	150400	47234120	15240	15240	15240	15240	0
261	20240118	150300	47234120	15240	15240	15240	15240	0
262	20240118	150200	47234120	15240	15240	15240	15240	0
263	20240118	150100	47234120	15240	15240	15240	15240	0
264	20240118	150000	47234120	15240	15240	15240	15240	0
265	20240118	145900	47234120	15240	15240	15240	15240	0
266	20240118	145800	47234120	15240	15150	15240	15150	120
267	20240118	145700	45409240	15150	15150	15150	15150	20
268	20240118	145600	45106240	15150	15150	15150	15150	0
269	20240118	145500	45106240	15150	15150	15150	15150	0
270	20240118	145400	45106240	15150	15150	15150	15150	1
271	20240118	145300	45091090	15150	15150	15150	15150	0
272	20240118	145200	45091090	15150	15150	15150	15150	0
273	20240118	145100	45091090	15150	15150	15150	15150	0
274	20240118	145000	45091090	15150	15150	15150	15150	0
275	20240118	144900	45091090	15150	15150	15150	15150	0
276	20240118	144800	45091090	15150	15150	15150	15150	0
277	20240118	144700	45091090	15150	15150	15150	15150	0
278	20240118	144600	45091090	15150	15150	15150	15150	20
279	20240118	144500	44788090	15150	15150	15150	15150	0
280	20240118	144400	44788090	15150	15150	15150	15150	0
281	20240118	144300	44788090	15150	15150	15150	15150	80
282	20240118	144200	43576090	15150	15150	15150	15150	0
283	20240118	144100	43576090	15150	15150	15150	15150	0
284	20240118	144000	43576090	15150	15150	15150	15150	0
285	20240118	143900	43576090	15150	15150	15150	15150	1
286	20240118	143800	43560940	15110	15110	15110	15110	0
287	20240118	143700	43560940	15110	15110	15110	15110	0
288	20240118	143600	43560940	15110	15110	15110	15110	0
289	20240118	143500	43560940	15110	15110	15110	15110	0
290	20240118	143400	43560940	15110	15110	15110	15110	0
291	20240118	143300	43560940	15110	15110	15110	15110	0
292	20240118	143200	43560940	15110	15110	15110	15110	0
293	20240118	143100	43560940	15110	15110	15110	15110	0
294	20240118	143000	43560940	15110	15110	15110	15110	0
295	20240118	142900	43560940	15110	15110	15110	15110	0
296	20240118	142800	43560940	15110	15110	15110	15110	0
297	20240118	142700	43560940	15110	15110	15110	15110	0
298	20240118	142600	43560940	15110	15110	15110	15110	0
299	20240118	142500	43560940	15110	15110	15110	15110	0
300	20240118	142400	43560940	15110	15120	15120	15110	202
301	20240118	142300	40508690	15110	15110	15110	15110	0
302	20240118	142200	40508690	15110	15110	15110	15110	0
303	20240118	142100	40508690	15110	15110	15110	15110	0
304	20240118	142000	40508690	15110	15110	15110	15110	0
305	20240118	141900	40508690	15110	15110	15110	15110	0
306	20240118	141800	40508690	15110	15110	15110	15110	0
307	20240118	141700	40508690	15110	15110	15110	15110	0
308	20240118	141600	40508690	15110	15110	15110	15110	0
309	20240118	141500	40508690	15110	15110	15110	15110	0
310	20240118	141400	40508690	15110	15110	15110	15110	0
311	20240118	141300	40508690	15110	15110	15110	15110	0
312	20240118	141200	40508690	15110	15110	15110	15110	0
313	20240118	141100	40508690	15110	15110	15110	15110	0
314	20240118	141000	40508690	15110	15110	15110	15110	6
315	20240118	140900	40418030	15110	15110	15110	15110	0
316	20240118	140800	40418030	15110	15110	15110	15110	0
317	20240118	140700	40418030	15110	15110	15110	15110	2
318	20240118	140600	40387810	15110	15110	15110	15110	0
319	20240118	140500	40387810	15110	15110	15110	15110	0
320	20240118	140400	40387810	15110	15110	15110	15110	101
321	20240118	140300	38861700	15110	15110	15110	15110	0
322	20240118	140200	38861700	15110	15110	15110	15110	100
323	20240118	140100	37350700	15110	15120	15120	15110	101
324	20240118	140000	35824580	15150	15150	15150	15150	70
325	20240118	135900	34764080	15150	15150	15150	15150	0
326	20240118	135800	34764080	15150	15150	15150	15150	0
327	20240118	135700	34764080	15150	15150	15150	15150	0
328	20240118	135600	34764080	15150	15150	15150	15150	0
329	20240118	135500	34764080	15150	15150	15150	15150	0
330	20240118	135400	34764080	15150	15150	15150	15150	0
331	20240118	135300	34764080	15150	15150	15150	15150	0
332	20240118	135200	34764080	15150	15150	15150	15150	0
333	20240118	135100	34764080	15150	15150	15150	15150	0
334	20240118	135000	34764080	15150	15150	15150	15150	0
335	20240118	134900	34764080	15150	15150	15150	15150	0
336	20240118	134800	34764080	15150	15150	15150	15150	0
337	20240118	134700	34764080	15150	15150	15150	15150	115
338	20240118	134600	33021830	15200	15200	15200	15200	0
339	20240118	134500	33021830	15200	15200	15200	15200	0
340	20240118	134400	33021830	15200	15200	15200	15200	0
341	20240118	134300	33021830	15200	15200	15200	15200	0
342	20240118	134200	33021830	15200	15200	15200	15200	0
343	20240118	134100	33021830	15200	15200	15200	15200	3
344	20240118	134000	32976230	15200	15200	15200	15200	1
345	20240118	133900	32961030	15200	15200	15200	15200	0
346	20240118	133800	32961030	15200	15200	15200	15200	0
347	20240118	133700	32961030	15200	15200	15200	15200	0
348	20240118	133600	32961030	15200	15200	15200	15200	0
349	20240118	133500	32961030	15200	15200	15200	15200	0
350	20240118	133400	32961030	15200	15200	15200	15200	10
351	20240118	133300	32809030	15200	15200	15200	15200	0
352	20240118	133200	32809030	15200	15200	15200	15200	94
353	20240118	133100	31380230	15220	15220	15220	15220	1
354	20240118	133000	31365010	15220	15220	15220	15220	0
355	20240118	132900	31365010	15220	15220	15220	15220	0
356	20240118	132800	31365010	15220	15220	15220	15220	0
357	20240118	132700	31365010	15220	15220	15220	15220	0
358	20240118	132600	31365010	15220	15220	15220	15220	0
359	20240118	132500	31365010	15220	15220	15220	15220	0
360	20240118	132400	31365010	15220	15220	15220	15220	0
361	20240118	132300	31365010	15220	15160	15220	15160	407
362	20240118	132200	25186930	15160	15150	15160	15150	264
363	20240118	132100	21186540	15150	15130	15150	15130	500
364	20240118	132000	13615170	15110	15110	15110	15110	0
365	20240118	131900	13615170	15110	15110	15110	15110	0
366	20240118	131800	13615170	15110	15110	15110	15110	0
367	20240118	131700	13615170	15110	15110	15110	15110	0
368	20240118	131600	13615170	15110	15110	15110	15110	0
369	20240118	131500	13615170	15110	15110	15110	15110	2
370	20240118	131400	13584950	15110	15110	15110	15110	4
371	20240118	131300	13524510	15110	15110	15110	15110	0
372	20240118	131200	13524510	15110	15110	15110	15110	0
373	20240118	131100	13524510	15110	15110	15110	15110	0
374	20240118	131000	13524510	15110	15110	15110	15110	0
375	20240118	130900	13524510	15110	15110	15110	15110	0
376	20240118	130800	13524510	15110	15110	15110	15110	0
377	20240118	130700	13524510	15110	15110	15110	15110	0
378	20240118	130600	13524510	15110	15110	15110	15110	0
379	20240118	130500	13524510	15110	15110	15110	15110	0
380	20240118	130400	13524510	15110	15110	15110	15110	0
381	20240118	130300	13524510	15110	15110	15110	15110	0
382	20240118	130200	13524510	15110	15110	15110	15110	0
383	20240118	130100	13524510	15110	15110	15110	15110	0
384	20240118	130000	13524510	15110	15110	15110	15110	0
385	20240118	125900	13524510	15110	15110	15110	15110	0
386	20240118	125800	13524510	15110	15110	15110	15110	0
387	20240118	125700	13524510	15110	15110	15110	15110	0
388	20240118	125600	13524510	15110	15110	15110	15110	0
389	20240118	125500	13524510	15110	15110	15110	15110	0
390	20240118	125400	13524510	15110	15110	15110	15110	0
391	20240118	125300	13524510	15110	15110	15110	15110	0
392	20240118	125200	13524510	15110	15110	15110	15110	0
393	20240118	125100	13524510	15110	15110	15110	15110	0
394	20240118	125000	13524510	15110	15110	15110	15110	0
395	20240118	124900	13524510	15110	15110	15110	15110	0
396	20240118	124800	13524510	15110	15110	15110	15110	0
397	20240118	124700	13524510	15110	15110	15110	15110	0
398	20240118	124600	13524510	15110	15110	15110	15110	0
399	20240118	124500	13524510	15110	15110	15110	15110	0
400	20240118	124400	13524510	15110	15110	15110	15110	0
401	20240118	124300	13524510	15110	15110	15110	15110	0
402	20240118	124200	13524510	15110	15110	15110	15110	23
403	20240118	124100	13176980	15110	15110	15110	15110	0
404	20240118	124000	13176980	15110	15110	15110	15110	0
405	20240118	123900	13176980	15110	15110	15110	15110	0
406	20240118	123800	13176980	15110	15110	15110	15110	0
407	20240118	123700	13176980	15110	15110	15110	15110	0
408	20240118	123600	13176980	15110	15110	15110	15110	0
409	20240118	123500	13176980	15110	15110	15110	15110	0
410	20240118	123400	13176980	15110	15110	15110	15110	0
411	20240118	123300	13176980	15110	15110	15110	15110	0
412	20240118	123200	13176980	15110	15110	15110	15110	0
413	20240118	123100	13176980	15110	15110	15110	15110	0
414	20240118	123000	13176980	15110	15110	15110	15110	0
415	20240118	122900	13176980	15110	15130	15130	15110	102
416	20240118	122800	11634320	15140	15140	15140	15140	0
417	20240118	122700	11634320	15140	15140	15140	15140	0
418	20240118	122600	11634320	15140	15140	15140	15140	0
419	20240118	122500	11634320	15140	15140	15140	15140	0
420	20240118	122400	11634320	15140	15140	15140	15140	2
421	20240118	122300	11604040	15140	15140	15140	15140	0
422	20240118	122200	11604040	15140	15140	15140	15140	0
423	20240118	122100	11604040	15140	15140	15140	15140	0
424	20240118	122000	11604040	15140	15140	15140	15140	0
425	20240118	121900	11604040	15140	15140	15140	15140	0
426	20240118	121800	11604040	15140	15140	15140	15140	0
427	20240118	121700	11604040	15140	15140	15140	15140	0
428	20240118	121600	11604040	15140	15140	15140	15140	0
429	20240118	121500	11604040	15140	15140	15140	15140	0
430	20240118	121400	11604040	15140	15140	15140	15140	0
431	20240118	121300	11604040	15140	15140	15140	15140	0
432	20240118	121200	11604040	15140	15140	15140	15140	0
433	20240118	121100	11604040	15140	15140	15140	15140	0
434	20240118	121000	11604040	15140	15140	15140	15140	0
435	20240118	120900	11604040	15140	15140	15140	15140	0
436	20240118	120800	11604040	15140	15140	15140	15140	0
437	20240118	120700	11604040	15140	15140	15140	15140	0
438	20240118	120600	11604040	15140	15140	15140	15140	0
439	20240118	120500	11604040	15140	15140	15140	15140	0
440	20240118	120400	11604040	15140	15140	15140	15140	68
441	20240118	120300	10574520	15140	15140	15140	15140	0
442	20240118	120200	10574520	15140	15140	15140	15140	0
443	20240118	120100	10574520	15140	15140	15140	15140	0
444	20240118	120000	10574520	15140	15140	15140	15140	1
445	20240118	115900	10559380	15140	15140	15140	15140	0
446	20240118	115800	10559380	15140	15140	15140	15140	0
447	20240118	115700	10559380	15140	15140	15140	15140	0
448	20240118	115600	10559380	15140	15140	15140	15140	0
449	20240118	115500	10559380	15140	15140	15140	15140	0
450	20240118	115400	10559380	15140	15140	15140	15140	0
451	20240118	115300	10559380	15140	15140	15140	15140	0
452	20240118	115200	10559380	15140	15140	15140	15140	0
453	20240118	115100	10559380	15140	15140	15140	15140	0
454	20240118	115000	10559380	15140	15140	15140	15140	0
455	20240118	114900	10559380	15140	15140	15140	15140	0
456	20240118	114800	10559380	15140	15140	15140	15140	0
457	20240118	114700	10559380	15140	15140	15140	15140	0
458	20240118	114600	10559380	15140	15140	15140	15140	0
459	20240118	114500	10559380	15140	15140	15140	15140	0
460	20240118	114400	10559380	15140	15140	15140	15140	0
461	20240118	114300	10559380	15140	15140	15140	15140	0
462	20240118	114200	10559380	15140	15140	15140	15140	0
463	20240118	114100	10559380	15140	15140	15140	15140	0
464	20240118	114000	10559380	15140	15140	15140	15140	0
465	20240118	113900	10559380	15140	15140	15140	15140	0
466	20240118	113800	10559380	15140	15140	15140	15140	0
467	20240118	113700	10559380	15140	15140	15140	15140	0
468	20240118	113600	10559380	15140	15140	15140	15140	0
469	20240118	113500	10559380	15140	15140	15140	15140	0
470	20240118	113400	10559380	15140	15140	15140	15140	0
471	20240118	113300	10559380	15140	15140	15140	15140	0
472	20240118	113200	10559380	15140	15140	15140	15140	0
473	20240118	113100	10559380	15140	15140	15140	15140	0
474	20240118	113000	10559380	15140	15140	15140	15140	0
475	20240118	112900	10559380	15140	15140	15140	15140	0
476	20240118	112800	10559380	15140	15140	15140	15140	0
477	20240118	112700	10559380	15140	15140	15140	15140	0
478	20240118	112600	10559380	15140	15140	15140	15140	0
479	20240118	112500	10559380	15140	15140	15140	15140	15
480	20240118	112400	10332280	15140	15140	15140	15140	0
481	20240118	112300	10332280	15140	15140	15140	15140	0
482	20240118	112200	10332280	15140	15140	15140	15140	0
483	20240118	112100	10332280	15140	15140	15140	15140	0
484	20240118	112000	10332280	15140	15140	15140	15140	0
485	20240118	111900	10332280	15140	15140	15140	15140	0
486	20240118	111800	10332280	15140	15140	15140	15140	0
487	20240118	111700	10332280	15140	15140	15140	15140	0
488	20240118	111600	10332280	15140	15140	15140	15140	0
489	20240118	111500	10332280	15140	15140	15140	15140	0
490	20240118	111400	10332280	15140	15140	15140	15140	0
491	20240118	111300	10332280	15140	15140	15140	15140	0
492	20240118	111200	10332280	15140	15140	15140	15140	0
493	20240118	111100	10332280	15140	15140	15140	15140	2
494	20240118	111000	10302000	15140	15140	15140	15140	0
495	20240118	110900	10302000	15140	15140	15140	15140	0
496	20240118	110800	10302000	15140	15140	15140	15140	0
497	20240118	110700	10302000	15140	15140	15140	15140	0
498	20240118	110600	10302000	15140	15140	15140	15140	0
499	20240118	110500	10302000	15140	15140	15140	15140	2
500	20240118	110400	10271720	15140	15140	15140	15140	0
501	20240118	110300	10271720	15140	15140	15140	15140	0
502	20240118	110200	10271720	15140	15140	15140	15140	0
503	20240118	110100	10271720	15140	15140	15140	15140	0
504	20240118	110000	10271720	15140	15140	15140	15140	0
505	20240118	105900	10271720	15140	15140	15140	15140	0
506	20240118	105800	10271720	15140	15140	15140	15140	20
507	20240118	105700	9968920	15130	15130	15130	15130	0
508	20240118	105600	9968920	15130	15130	15130	15130	1
509	20240118	105500	9953790	15140	15140	15140	15140	0
510	20240118	105400	9953790	15140	15140	15140	15140	0
511	20240118	105300	9953790	15140	15140	15140	15140	0
512	20240118	105200	9953790	15140	15140	15140	15140	10
513	20240118	105100	9802390	15150	15150	15150	15150	0
514	20240118	105000	9802390	15150	15150	15150	15150	0
515	20240118	104900	9802390	15150	15150	15150	15150	0
516	20240118	104800	9802390	15150	15150	15150	15150	0
517	20240118	104700	9802390	15150	15150	15150	15150	0
518	20240118	104600	9802390	15150	15150	15150	15150	0
519	20240118	104500	9802390	15150	15150	15150	15150	31
520	20240118	104400	9332740	15150	15150	15150	15150	0
521	20240118	104300	9332740	15150	15150	15150	15150	6
522	20240118	104200	9241840	15130	15130	15130	15130	0
523	20240118	104100	9241840	15130	15130	15130	15130	0
524	20240118	104000	9241840	15130	15130	15130	15130	0
525	20240118	103900	9241840	15130	15130	15130	15130	0
526	20240118	103800	9241840	15130	15130	15130	15130	0
527	20240118	103700	9241840	15130	15130	15130	15130	0
528	20240118	103600	9241840	15130	15130	15130	15130	0
529	20240118	103500	9241840	15130	15130	15130	15130	0
530	20240118	103400	9241840	15130	15130	15130	15130	57
531	20240118	103300	8379430	15160	15160	15160	15160	0
532	20240118	103200	8379430	15160	15160	15160	15160	0
533	20240118	103100	8379430	15160	15160	15160	15160	0
534	20240118	103000	8379430	15160	15160	15160	15160	0
535	20240118	102900	8379430	15160	15160	15160	15160	0
536	20240118	102800	8379430	15160	15160	15160	15160	0
537	20240118	102700	8379430	15160	15160	15160	15160	0
538	20240118	102600	8379430	15160	15160	15160	15160	0
539	20240118	102500	8379430	15160	15160	15160	15160	0
540	20240118	102400	8379430	15160	15160	15160	15160	0
541	20240118	102300	8379430	15160	15160	15160	15160	0
542	20240118	102200	8379430	15160	15160	15160	15160	0
543	20240118	102100	8379430	15160	15160	15160	15160	0
544	20240118	102000	8379430	15160	15160	15160	15160	0
545	20240118	101900	8379430	15160	15160	15160	15160	10
546	20240118	101800	8227830	15160	15160	15160	15160	0
547	20240118	101700	8227830	15160	15160	15160	15160	0
548	20240118	101600	8227830	15160	15160	15160	15160	0
549	20240118	101500	8227830	15160	15160	15160	15160	0
550	20240118	101400	8227830	15160	15160	15160	15160	0
551	20240118	101300	8227830	15160	15150	15160	15150	2
552	20240118	101200	8197520	15160	15160	15160	15160	0
553	20240118	101100	8197520	15160	15160	15160	15160	0
554	20240118	101000	8197520	15160	15160	15160	15160	0
555	20240118	100900	8197520	15160	15160	15160	15160	0
556	20240118	100800	8197520	15160	15160	15160	15160	0
557	20240118	100700	8197520	15160	15160	15160	15160	1
558	20240118	100600	8182360	15150	15130	15150	15130	13
559	20240118	100500	7985510	15130	15130	15130	15130	1
560	20240118	100400	7970380	15120	15120	15120	15120	26
561	20240118	100300	7577260	15130	15130	15130	15130	0
562	20240118	100200	7577260	15130	15130	15130	15130	1
563	20240118	100100	7562130	15140	15100	15140	15100	66
564	20240118	100000	6565310	15100	15100	15100	15100	0
565	20240118	095900	6565310	15100	15100	15100	15100	0
566	20240118	095800	6565310	15100	15100	15100	15100	50
567	20240118	095700	5810310	15100	15100	15100	15100	0
568	20240118	095600	5810310	15100	15100	15100	15100	0
569	20240118	095500	5810310	15100	15100	15100	15100	100
570	20240118	095400	4300310	15100	15100	15100	15100	50
571	20240118	095300	3545310	15100	15100	15100	15100	0
572	20240118	095200	3545310	15100	15100	15100	15100	0
573	20240118	095100	3545310	15100	15100	15100	15100	0
574	20240118	095000	3545310	15100	15100	15100	15100	0
575	20240118	094900	3545310	15100	15100	15100	15100	0
576	20240118	094800	3545310	15100	15100	15100	15100	0
577	20240118	094700	3545310	15100	15100	15100	15100	0
578	20240118	094600	3545310	15100	15100	15100	15100	0
579	20240118	094500	3545310	15100	15100	15100	15100	0
580	20240118	094400	3545310	15100	15100	15100	15100	0
581	20240118	094300	3545310	15100	15100	15100	15100	0
582	20240118	094200	3545310	15100	15100	15100	15100	1
583	20240118	094100	3530210	15100	15100	15100	15100	0
584	20240118	094000	3530210	15100	15100	15100	15100	1
585	20240118	093900	3515110	15100	15100	15100	15100	1
586	20240118	093800	3500010	15100	15000	15100	15000	3
587	20240118	093700	3454910	15100	15100	15100	15100	8
588	20240118	093600	3334110	15100	15100	15100	15100	42
589	20240118	093500	2699910	15000	15000	15000	15000	1
590	20240118	093400	2684910	15160	15160	15160	15160	0
591	20240118	093300	2684910	15160	15160	15160	15160	0
592	20240118	093200	2684910	15160	15160	15160	15160	0
593	20240118	093100	2684910	15160	15160	15160	15160	0
594	20240118	093000	2684910	15160	15160	15160	15160	0
595	20240118	092900	2684910	15160	15160	15160	15160	0
596	20240118	092800	2684910	15160	15160	15160	15160	0
597	20240118	092700	2684910	15160	15160	15160	15160	0
598	20240118	092600	2684910	15160	15160	15160	15160	0
599	20240118	092500	2684910	15160	15160	15160	15160	0
600	20240118	092400	2684910	15160	15160	15160	15160	0
601	20240118	092300	2684910	15160	15160	15160	15160	0
602	20240118	092200	2684910	15160	15160	15160	15160	0
603	20240118	092100	2684910	15160	15160	15160	15160	0
604	20240118	092000	2684910	15160	15160	15160	15160	0
605	20240118	091900	2684910	15160	15160	15160	15160	0
606	20240118	091800	2684910	15160	15160	15160	15160	0
607	20240118	091700	2684910	15160	15160	15160	15160	0
608	20240118	091600	2684910	15160	15160	15160	15160	0
609	20240118	091500	2684910	15160	15160	15160	15160	0
610	20240118	091400	2684910	15160	15160	15160	15160	38
611	20240118	091300	2108830	15160	15160	15160	15160	12
612	20240118	091200	1926910	15160	15160	15160	15160	1
613	20240118	091100	1911750	15000	15000	15000	15000	17
614	20240118	091000	1656750	15000	15000	15000	15000	0
615	20240118	090900	1656750	15000	15000	15000	15000	10
616	20240118	090800	1506750	15170	15170	15170	15170	0
617	20240118	090700	1506750	15170	15170	15170	15170	1
618	20240118	090600	1491580	15170	15170	15170	15170	0
619	20240118	090500	1491580	15170	15170	15170	15170	0
620	20240118	090400	1491580	15170	15170	15170	15170	0
621	20240118	090300	1491580	15170	15170	15170	15170	1
622	20240118	090200	1476410	14910	14940	14940	14910	60
623	20240118	090100	581100	14900	14900	14900	14900	0
624	20240118	090000	581100	14900	14900	14900	14900	39