KissMeData/036530/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192000	278251530	17630	17630	17630	17630	257
3	20240119	191900	278251530	17630	17630	17630	17630	0
4	20240119	191800	278251530	17630	17630	17630	17630	0
5	20240119	191700	278251530	17630	17630	17630	17630	0
6	20240119	191600	278251530	17630	17630	17630	17630	0
7	20240119	191500	278251530	17630	17630	17630	17630	0
8	20240119	191400	278251530	17630	17630	17630	17630	0
9	20240119	191300	278251530	17630	17630	17630	17630	0
10	20240119	191200	278251530	17630	17630	17630	17630	0
11	20240119	191100	278251530	17630	17630	17630	17630	0
12	20240119	191000	278251530	17630	17630	17630	17630	0
13	20240119	190900	278251530	17630	17630	17630	17630	0
14	20240119	190800	278251530	17630	17630	17630	17630	0
15	20240119	190700	278251530	17630	17630	17630	17630	0
16	20240119	190600	278251530	17630	17630	17630	17630	0
17	20240119	190500	278251530	17630	17630	17630	17630	0
18	20240119	190400	278251530	17630	17630	17630	17630	0
19	20240119	190300	278251530	17630	17630	17630	17630	0
20	20240119	190200	278251530	17630	17630	17630	17630	0
21	20240119	190100	278251530	17630	17630	17630	17630	0
22	20240119	190000	278251530	17630	17630	17630	17630	0
23	20240119	185900	278251530	17630	17630	17630	17630	0
24	20240119	185800	278251530	17630	17630	17630	17630	0
25	20240119	185700	278251530	17630	17630	17630	17630	0
26	20240119	185600	278251530	17630	17630	17630	17630	0
27	20240119	185500	278251530	17630	17630	17630	17630	0
28	20240119	185400	278251530	17630	17630	17630	17630	0
29	20240119	185300	278251530	17630	17630	17630	17630	0
30	20240119	185200	278251530	17630	17630	17630	17630	0
31	20240119	185100	278251530	17630	17630	17630	17630	0
32	20240119	185000	278251530	17630	17630	17630	17630	257
33	20240119	184900	278251530	17630	17630	17630	17630	0
34	20240119	184800	278251530	17630	17630	17630	17630	0
35	20240119	184700	278251530	17630	17630	17630	17630	0
36	20240119	184600	278251530	17630	17630	17630	17630	0
37	20240119	184500	278251530	17630	17630	17630	17630	0
38	20240119	184400	278251530	17630	17630	17630	17630	0
39	20240119	184300	278251530	17630	17630	17630	17630	0
40	20240119	184200	278251530	17630	17630	17630	17630	0
41	20240119	184100	278251530	17630	17630	17630	17630	0
42	20240119	184000	278251530	17630	17630	17630	17630	0
43	20240119	183900	278251530	17630	17630	17630	17630	0
44	20240119	183800	278251530	17630	17630	17630	17630	0
45	20240119	183700	278251530	17630	17630	17630	17630	0
46	20240119	183600	278251530	17630	17630	17630	17630	0
47	20240119	183500	278251530	17630	17630	17630	17630	0
48	20240119	183400	278251530	17630	17630	17630	17630	0
49	20240119	183300	278251530	17630	17630	17630	17630	0
50	20240119	183200	278251530	17630	17630	17630	17630	0
51	20240119	183100	278251530	17630	17630	17630	17630	0
52	20240119	183000	278251530	17630	17630	17630	17630	0
53	20240119	182900	278251530	17630	17630	17630	17630	0
54	20240119	182800	278251530	17630	17630	17630	17630	0
55	20240119	182700	278251530	17630	17630	17630	17630	0
56	20240119	182600	278251530	17630	17630	17630	17630	0
57	20240119	182500	278251530	17630	17630	17630	17630	0
58	20240119	182400	278251530	17630	17630	17630	17630	0
59	20240119	182300	278251530	17630	17630	17630	17630	0
60	20240119	182200	278251530	17630	17630	17630	17630	0
61	20240119	182100	278251530	17630	17630	17630	17630	0
62	20240119	182000	278251530	17630	17630	17630	17630	257
63	20240119	181900	278251530	17630	17630	17630	17630	0
64	20240119	181800	278251530	17630	17630	17630	17630	0
65	20240119	181700	278251530	17630	17630	17630	17630	0
66	20240119	181600	278251530	17630	17630	17630	17630	0
67	20240119	181500	278251530	17630	17630	17630	17630	0
68	20240119	181400	278251530	17630	17630	17630	17630	0
69	20240119	181300	278251530	17630	17630	17630	17630	0
70	20240119	181200	278251530	17630	17630	17630	17630	0
71	20240119	181100	278251530	17630	17630	17630	17630	0
72	20240119	181000	278251530	17630	17630	17630	17630	0
73	20240119	180900	278251530	17630	17630	17630	17630	0
74	20240119	180800	278251530	17630	17630	17630	17630	0
75	20240119	180700	278251530	17630	17630	17630	17630	0
76	20240119	180600	278251530	17630	17630	17630	17630	0
77	20240119	180500	278251530	17630	17630	17630	17630	0
78	20240119	180400	278251530	17630	17630	17630	17630	0
79	20240119	180300	278251530	17630	17630	17630	17630	0
80	20240119	180200	278251530	17630	17630	17630	17630	0
81	20240119	180100	278251530	17630	17630	17630	17630	0
82	20240119	180000	278251530	17630	17630	17630	17630	0
83	20240119	175900	278251530	17630	17630	17630	17630	0
84	20240119	175800	278251530	17630	17630	17630	17630	0
85	20240119	175700	278251530	17630	17630	17630	17630	0
86	20240119	175600	278251530	17630	17630	17630	17630	0
87	20240119	175500	278251530	17630	17630	17630	17630	0
88	20240119	175400	278251530	17630	17630	17630	17630	0
89	20240119	175300	278251530	17630	17630	17630	17630	0
90	20240119	175200	278251530	17630	17630	17630	17630	0
91	20240119	175100	278251530	17630	17630	17630	17630	0
92	20240119	175000	278251530	17630	17630	17630	17630	257
93	20240119	174900	278251530	17630	17630	17630	17630	0
94	20240119	174800	278251530	17630	17630	17630	17630	0
95	20240119	174700	278251530	17630	17630	17630	17630	0
96	20240119	174600	278251530	17630	17630	17630	17630	0
97	20240119	174500	278251530	17630	17630	17630	17630	0
98	20240119	174400	278251530	17630	17630	17630	17630	0
99	20240119	174300	278251530	17630	17630	17630	17630	0
100	20240119	174200	278251530	17630	17630	17630	17630	0
101	20240119	174100	278251530	17630	17630	17630	17630	0
102	20240119	174000	278251530	17630	17630	17630	17630	0
103	20240119	173900	278251530	17630	17630	17630	17630	0
104	20240119	173800	278251530	17630	17630	17630	17630	0
105	20240119	173700	278251530	17630	17630	17630	17630	0
106	20240119	173600	278251530	17630	17630	17630	17630	0
107	20240119	173500	278251530	17630	17630	17630	17630	0
108	20240119	173400	278251530	17630	17630	17630	17630	0
109	20240119	173300	278251530	17630	17630	17630	17630	0
110	20240119	173200	278251530	17630	17630	17630	17630	0
111	20240119	173100	278251530	17630	17630	17630	17630	0
112	20240119	173000	278251530	17630	17630	17630	17630	0
113	20240119	172900	278251530	17630	17630	17630	17630	0
114	20240119	172800	278251530	17630	17630	17630	17630	0
115	20240119	172700	278251530	17630	17630	17630	17630	0
116	20240119	172600	278251530	17630	17630	17630	17630	0
117	20240119	172500	278251530	17630	17630	17630	17630	0
118	20240119	172400	278251530	17630	17630	17630	17630	0
119	20240119	172300	278251530	17630	17630	17630	17630	0
120	20240119	172200	278251530	17630	17630	17630	17630	0
121	20240119	172100	278251530	17630	17630	17630	17630	0
122	20240119	172000	278251530	17630	17630	17630	17630	257
123	20240119	171900	278251530	17630	17630	17630	17630	0
124	20240119	171800	278251530	17630	17630	17630	17630	0
125	20240119	171700	278251530	17630	17630	17630	17630	0
126	20240119	171600	278251530	17630	17630	17630	17630	0
127	20240119	171500	278251530	17630	17630	17630	17630	0
128	20240119	171400	278251530	17630	17630	17630	17630	0
129	20240119	171300	278251530	17630	17630	17630	17630	0
130	20240119	171200	278251530	17630	17630	17630	17630	0
131	20240119	171100	278251530	17630	17630	17630	17630	0
132	20240119	171000	278251530	17630	17630	17630	17630	0
133	20240119	170900	278251530	17630	17630	17630	17630	0
134	20240119	170800	278251530	17630	17630	17630	17630	0
135	20240119	170700	278251530	17630	17630	17630	17630	0
136	20240119	170600	278251530	17630	17630	17630	17630	0
137	20240119	170500	278251530	17630	17630	17630	17630	0
138	20240119	170400	278251530	17630	17630	17630	17630	0
139	20240119	170300	278251530	17630	17630	17630	17630	0
140	20240119	170200	278251530	17630	17630	17630	17630	0
141	20240119	170100	278251530	17630	17630	17630	17630	0
142	20240119	170000	278251530	17630	17630	17630	17630	0
143	20240119	165900	278251530	17630	17630	17630	17630	0
144	20240119	165800	278251530	17630	17630	17630	17630	0
145	20240119	165700	278251530	17630	17630	17630	17630	0
146	20240119	165600	278251530	17630	17630	17630	17630	0
147	20240119	165500	278251530	17630	17630	17630	17630	0
148	20240119	165400	278251530	17630	17630	17630	17630	0
149	20240119	165300	278251530	17630	17630	17630	17630	0
150	20240119	165200	278251530	17630	17630	17630	17630	0
151	20240119	165100	278251530	17630	17630	17630	17630	0
152	20240119	165000	278251530	17630	17630	17630	17630	257
153	20240119	164900	278251530	17630	17630	17630	17630	0
154	20240119	164800	278251530	17630	17630	17630	17630	0
155	20240119	164700	278251530	17630	17630	17630	17630	0
156	20240119	164600	278251530	17630	17630	17630	17630	0
157	20240119	164500	278251530	17630	17630	17630	17630	0
158	20240119	164400	278251530	17630	17630	17630	17630	0
159	20240119	164300	278251530	17630	17630	17630	17630	0
160	20240119	164200	278251530	17630	17630	17630	17630	0
161	20240119	164100	278251530	17630	17630	17630	17630	0
162	20240119	164000	278251530	17630	17630	17630	17630	0
163	20240119	163900	278251530	17630	17630	17630	17630	0
164	20240119	163800	278251530	17630	17630	17630	17630	0
165	20240119	163700	278251530	17630	17630	17630	17630	0
166	20240119	163600	278251530	17630	17630	17630	17630	0
167	20240119	163500	278251530	17630	17630	17630	17630	0
168	20240119	163400	278251530	17630	17630	17630	17630	0
169	20240119	163300	278251530	17630	17630	17630	17630	0
170	20240119	163200	278251530	17630	17630	17630	17630	0
171	20240119	163100	278251530	17630	17630	17630	17630	0
172	20240119	163000	278251530	17630	17630	17630	17630	0
173	20240119	162900	278251530	17630	17630	17630	17630	0
174	20240119	162800	278251530	17630	17630	17630	17630	0
175	20240119	162700	278251530	17630	17630	17630	17630	0
176	20240119	162600	278251530	17630	17630	17630	17630	0
177	20240119	162500	278251530	17630	17630	17630	17630	0
178	20240119	162400	278251530	17630	17630	17630	17630	0
179	20240119	162300	278251530	17630	17630	17630	17630	0
180	20240119	162200	278251530	17630	17630	17630	17630	0
181	20240119	162100	278251530	17630	17630	17630	17630	0
182	20240119	162000	278251530	17630	17630	17630	17630	257
183	20240119	161900	278251530	17630	17630	17630	17630	0
184	20240119	161800	278251530	17630	17630	17630	17630	0
185	20240119	161700	278251530	17630	17630	17630	17630	0
186	20240119	161600	278251530	17630	17630	17630	17630	0
187	20240119	161500	278251530	17630	17630	17630	17630	0
188	20240119	161400	278251530	17630	17630	17630	17630	0
189	20240119	161300	278251530	17630	17630	17630	17630	0
190	20240119	161200	278251530	17630	17630	17630	17630	0
191	20240119	161100	278251530	17630	17630	17630	17630	0
192	20240119	161000	278251530	17630	17630	17630	17630	0
193	20240119	160900	278251530	17630	17630	17630	17630	0
194	20240119	160800	278251530	17630	17630	17630	17630	0
195	20240119	160700	278251530	17630	17630	17630	17630	0
196	20240119	160600	278251530	17630	17630	17630	17630	0
197	20240119	160500	278251530	17630	17630	17630	17630	0
198	20240119	160400	278251530	17630	17630	17630	17630	0
199	20240119	160300	278251530	17630	17630	17630	17630	0
200	20240119	160200	278251530	17630	17630	17630	17630	0
201	20240119	160100	278251530	17630	17630	17630	17630	0
202	20240119	160000	278251530	17630	17630	17630	17630	0
203	20240119	155900	278251530	17630	17630	17630	17630	0
204	20240119	155800	278251530	17630	17630	17630	17630	0
205	20240119	155700	278251530	17630	17630	17630	17630	0
206	20240119	155600	278251530	17630	17630	17630	17630	0
207	20240119	155500	278251530	17630	17630	17630	17630	0
208	20240119	155400	278251530	17630	17630	17630	17630	0
209	20240119	155300	278251530	17630	17630	17630	17630	0
210	20240119	155200	278251530	17630	17630	17630	17630	0
211	20240119	155100	278251530	17630	17630	17630	17630	0
212	20240119	155000	278251530	17630	17630	17630	17630	257
213	20240119	154900	278251530	17630	17630	17630	17630	0
214	20240119	154800	278251530	17630	17630	17630	17630	0
215	20240119	154700	278251530	17630	17630	17630	17630	0
216	20240119	154600	278251530	17630	17630	17630	17630	0
217	20240119	154500	278251530	17630	17630	17630	17630	0
218	20240119	154400	278251530	17630	17630	17630	17630	0
219	20240119	154300	278251530	17630	17630	17630	17630	0
220	20240119	154200	278251530	17630	17630	17630	17630	0
221	20240119	154100	278251530	17630	17630	17630	17630	0
222	20240119	154000	278251530	17630	17630	17630	17630	0
223	20240119	153900	278251530	17630	17630	17630	17630	0
224	20240119	153800	278251530	17630	17630	17630	17630	0
225	20240119	153700	278251530	17630	17630	17630	17630	0
226	20240119	153600	278251530	17630	17630	17630	17630	0
227	20240119	153500	278251530	17630	17630	17630	17630	0
228	20240119	153400	278251530	17630	17630	17630	17630	0
229	20240119	153300	278251530	17630	17630	17630	17630	0
230	20240119	153200	278251530	17630	17630	17630	17630	0
231	20240119	153100	278251530	17630	17630	17630	17630	0
232	20240119	153000	278251530	17630	17630	17630	17630	257
233	20240119	152900	273720620	17500	17500	17500	17500	0
234	20240119	152800	273720620	17500	17500	17500	17500	0
235	20240119	152700	273720620	17500	17500	17500	17500	0
236	20240119	152600	273720620	17500	17500	17500	17500	0
237	20240119	152500	273720620	17500	17500	17500	17500	0
238	20240119	152400	273720620	17500	17500	17500	17500	0
239	20240119	152300	273720620	17500	17500	17500	17500	0
240	20240119	152200	273720620	17500	17500	17500	17500	0
241	20240119	152100	273720620	17500	17500	17500	17500	0
242	20240119	152000	273720620	17500	17500	17500	17500	0
243	20240119	151900	273720620	17500	17610	17620	17500	510
244	20240119	151800	264785840	17570	17570	17570	17570	1
245	20240119	151700	264768270	17570	17570	17570	17570	0
246	20240119	151600	264768270	17570	17580	17580	17570	21
247	20240119	151500	264399280	17610	17610	17610	17610	0
248	20240119	151400	264399280	17610	17610	17610	17610	0
249	20240119	151300	264399280	17610	17610	17610	17610	0
250	20240119	151200	264399280	17610	17610	17610	17610	3
251	20240119	151100	264346450	17570	17570	17570	17570	0
252	20240119	151000	264346450	17570	17570	17570	17570	6
253	20240119	150900	264241030	17570	17570	17570	17570	0
254	20240119	150800	264241030	17570	17570	17570	17570	1
255	20240119	150700	264223460	17600	17600	17600	17600	6
256	20240119	150600	264117860	17600	17590	17600	17590	11
257	20240119	150500	263924280	17580	17580	17580	17580	0
258	20240119	150400	263924280	17580	17580	17580	17580	3
259	20240119	150300	263871540	17550	17550	17550	17550	0
260	20240119	150200	263871540	17550	17550	17550	17550	0
261	20240119	150100	263871540	17550	17550	17550	17550	0
262	20240119	150000	263871540	17550	17550	17550	17550	0
263	20240119	145900	263871540	17550	17550	17550	17550	0
264	20240119	145800	263871540	17550	17550	17550	17550	0
265	20240119	145700	263871540	17550	17550	17550	17550	0
266	20240119	145600	263871540	17550	17540	17550	17540	344
267	20240119	145500	257835030	17520	17520	17520	17520	0
268	20240119	145400	257835030	17520	17520	17520	17520	0
269	20240119	145300	257835030	17520	17520	17520	17520	0
270	20240119	145200	257835030	17520	17520	17520	17520	0
271	20240119	145100	257835030	17520	17520	17520	17520	0
272	20240119	145000	257835030	17520	17520	17520	17520	0
273	20240119	144900	257835030	17520	17520	17520	17520	0
274	20240119	144800	257835030	17520	17520	17520	17520	6
275	20240119	144700	257729910	17540	17540	17540	17540	0
276	20240119	144600	257729910	17540	17540	17540	17540	0
277	20240119	144500	257729910	17540	17540	17540	17540	0
278	20240119	144400	257729910	17540	17540	17540	17540	0
279	20240119	144300	257729910	17540	17540	17540	17540	3
280	20240119	144200	257677290	17540	17540	17540	17540	0
281	20240119	144100	257677290	17540	17540	17540	17540	0
282	20240119	144000	257677290	17540	17520	17540	17500	178
283	20240119	143900	254560780	17520	17540	17540	17520	7
284	20240119	143800	254438100	17520	17520	17520	17520	0
285	20240119	143700	254438100	17520	17520	17520	17520	0
286	20240119	143600	254438100	17520	17520	17520	17520	0
287	20240119	143500	254438100	17520	17520	17520	17520	0
288	20240119	143400	254438100	17520	17520	17520	17520	0
289	20240119	143300	254438100	17520	17520	17520	17520	0
290	20240119	143200	254438100	17520	17520	17520	17520	0
291	20240119	143100	254438100	17520	17520	17520	17520	1
292	20240119	143000	254420580	17520	17520	17520	17520	0
293	20240119	142900	254420580	17520	17520	17520	17520	3
294	20240119	142800	254368020	17520	17520	17520	17520	0
295	20240119	142700	254368020	17520	17520	17520	17520	0
296	20240119	142600	254368020	17520	17520	17520	17520	3
297	20240119	142500	254315460	17520	17530	17540	17520	60
298	20240119	142400	253263140	17520	17520	17520	17520	0
299	20240119	142300	253263140	17520	17520	17520	17520	3
300	20240119	142200	253210580	17520	17520	17520	17520	0
301	20240119	142100	253210580	17520	17520	17520	17520	0
302	20240119	142000	253210580	17520	17520	17520	17520	3
303	20240119	141900	253158020	17520	17520	17520	17520	0
304	20240119	141800	253158020	17520	17520	17520	17520	0
305	20240119	141700	253158020	17520	17520	17520	17520	2
306	20240119	141600	253122980	17520	17520	17520	17520	0
307	20240119	141500	253122980	17520	17520	17520	17520	21
308	20240119	141400	252755060	17520	17520	17520	17520	0
309	20240119	141300	252755060	17520	17520	17520	17520	3
310	20240119	141200	252702500	17520	17520	17520	17520	0
311	20240119	141100	252702500	17520	17520	17520	17520	0
312	20240119	141000	252702500	17520	17520	17520	17520	3
313	20240119	140900	252649940	17510	17510	17510	17510	0
314	20240119	140800	252649940	17510	17510	17510	17510	0
315	20240119	140700	252649940	17510	17510	17510	17510	3
316	20240119	140600	252597410	17510	17510	17510	17510	0
317	20240119	140500	252597410	17510	17510	17510	17510	0
318	20240119	140400	252597410	17510	17510	17510	17510	3
319	20240119	140300	252544880	17510	17510	17510	17510	0
320	20240119	140200	252544880	17510	17510	17510	17510	0
321	20240119	140100	252544880	17510	17510	17510	17510	0
322	20240119	140000	252544880	17510	17510	17510	17510	67
323	20240119	135900	251371710	17530	17510	17530	17510	24
324	20240119	135800	250951450	17500	17500	17500	17500	1
325	20240119	135700	250933950	17510	17510	17510	17510	1
326	20240119	135600	250916440	17500	17500	17500	17500	0
327	20240119	135500	250916440	17500	17500	17500	17500	0
328	20240119	135400	250916440	17500	17500	17500	17500	3
329	20240119	135300	250863940	17510	17510	17510	17510	0
330	20240119	135200	250863940	17510	17510	17510	17510	0
331	20240119	135100	250863940	17510	17510	17510	17510	5
332	20240119	135000	250776390	17510	17510	17510	17510	0
333	20240119	134900	250776390	17510	17510	17510	17510	0
334	20240119	134800	250776390	17510	17510	17510	17510	0
335	20240119	134700	250776390	17510	17510	17510	17510	6
336	20240119	134600	250671330	17550	17550	17550	17550	226
337	20240119	134500	246705030	17550	17550	17550	17550	200
338	20240119	134400	243195030	17550	17550	17550	17550	3
339	20240119	134300	243142380	17550	17550	17550	17550	0
340	20240119	134200	243142380	17550	17550	17550	17550	0
341	20240119	134100	243142380	17550	17550	17550	17550	3
342	20240119	134000	243089730	17570	17570	17570	17570	0
343	20240119	133900	243089730	17570	17570	17570	17570	0
344	20240119	133800	243089730	17570	17570	17570	17570	0
345	20240119	133700	243089730	17570	17570	17570	17570	0
346	20240119	133600	243089730	17570	17570	17570	17570	2
347	20240119	133500	243054590	17570	17570	17570	17570	0
348	20240119	133400	243054590	17570	17570	17570	17570	0
349	20240119	133300	243054590	17570	17570	17570	17570	0
350	20240119	133200	243054590	17570	17570	17570	17570	0
351	20240119	133100	243054590	17570	17550	17570	17550	8
352	20240119	133000	242914070	17550	17520	17550	17520	16
353	20240119	132900	242633440	17530	17530	17530	17530	0
354	20240119	132800	242633440	17530	17530	17530	17530	2
355	20240119	132700	242598380	17520	17520	17520	17520	0
356	20240119	132600	242598380	17520	17520	17520	17520	6
357	20240119	132500	242493260	17530	17530	17530	17530	0
358	20240119	132400	242493260	17530	17530	17530	17530	0
359	20240119	132300	242493260	17530	17530	17530	17530	0
360	20240119	132200	242493260	17530	17530	17530	17530	0
361	20240119	132100	242493260	17530	17530	17530	17530	0
362	20240119	132000	242493260	17530	17510	17530	17510	26
363	20240119	131900	242037580	17510	17510	17510	17510	0
364	20240119	131800	242037580	17510	17510	17510	17510	21
365	20240119	131700	241669870	17510	17510	17510	17510	0
366	20240119	131600	241669870	17510	17510	17510	17510	0
367	20240119	131500	241669870	17510	17510	17510	17510	3
368	20240119	131400	241617340	17510	17510	17510	17510	0
369	20240119	131300	241617340	17510	17510	17510	17510	0
370	20240119	131200	241617340	17510	17510	17510	17510	5
371	20240119	131100	241529790	17510	17510	17510	17510	0
372	20240119	131000	241529790	17510	17510	17510	17510	0
373	20240119	130900	241529790	17510	17510	17510	17510	3
374	20240119	130800	241477260	17510	17510	17510	17510	1
375	20240119	130700	241459750	17530	17530	17530	17530	0
376	20240119	130600	241459750	17530	17530	17530	17530	0
377	20240119	130500	241459750	17530	17530	17530	17530	6
378	20240119	130400	241354570	17510	17510	17510	17510	0
379	20240119	130300	241354570	17510	17510	17510	17510	0
380	20240119	130200	241354570	17510	17510	17510	17510	0
381	20240119	130100	241354570	17510	17510	17510	17510	0
382	20240119	130000	241354570	17510	17510	17510	17510	0
383	20240119	125900	241354570	17510	17510	17510	17510	8
384	20240119	125800	241214490	17510	17510	17510	17510	0
385	20240119	125700	241214490	17510	17510	17510	17510	0
386	20240119	125600	241214490	17510	17510	17510	17510	2
387	20240119	125500	241179470	17550	17550	17550	17550	0
388	20240119	125400	241179470	17550	17550	17550	17550	0
389	20240119	125300	241179470	17550	17550	17550	17550	0
390	20240119	125200	241179470	17550	17550	17550	17550	0
391	20240119	125100	241179470	17550	17550	17550	17550	0
392	20240119	125000	241179470	17550	17550	17550	17550	0
393	20240119	124900	241179470	17550	17550	17550	17550	0
394	20240119	124800	241179470	17550	17530	17550	17530	20
395	20240119	124700	240828630	17540	17540	17540	17540	0
396	20240119	124600	240828630	17540	17540	17540	17540	0
397	20240119	124500	240828630	17540	17540	17540	17540	1
398	20240119	124400	240811090	17500	17500	17500	17500	11
399	20240119	124300	240618590	17560	17560	17560	17560	0
400	20240119	124200	240618590	17560	17560	17560	17560	0
401	20240119	124100	240618590	17560	17560	17560	17560	0
402	20240119	124000	240618590	17560	17560	17560	17560	67
403	20240119	123900	239442070	17560	17560	17560	17560	0
404	20240119	123800	239442070	17560	17560	17560	17560	0
405	20240119	123700	239442070	17560	17560	17560	17560	3
406	20240119	123600	239389390	17560	17560	17560	17560	0
407	20240119	123500	239389390	17560	17560	17560	17560	0
408	20240119	123400	239389390	17560	17560	17560	17560	2
409	20240119	123300	239354270	17560	17560	17560	17560	0
410	20240119	123200	239354270	17560	17560	17560	17560	0
411	20240119	123100	239354270	17560	17560	17560	17560	2
412	20240119	123000	239319150	17550	17550	17550	17550	0
413	20240119	122900	239319150	17550	17550	17550	17550	0
414	20240119	122800	239319150	17550	17550	17550	17550	0
415	20240119	122700	239319150	17550	17570	17570	17550	60
416	20240119	122600	238265130	17600	17600	17600	17600	0
417	20240119	122500	238265130	17600	17600	17600	17600	0
418	20240119	122400	238265130	17600	17600	17600	17600	881
419	20240119	122300	222759530	17600	17600	17600	17600	0
420	20240119	122200	222759530	17600	17600	17600	17600	0
421	20240119	122100	222759530	17600	17600	17600	17600	2
422	20240119	122000	222724330	17600	17600	17600	17600	0
423	20240119	121900	222724330	17600	17600	17600	17600	19
424	20240119	121800	222389930	17600	17600	17600	17600	0
425	20240119	121700	222389930	17600	17600	17600	17600	3
426	20240119	121600	222337130	17600	17600	17600	17600	0
427	20240119	121500	222337130	17600	17600	17600	17600	0
428	20240119	121400	222337130	17600	17600	17600	17600	3
429	20240119	121300	222284330	17600	17600	17600	17600	0
430	20240119	121200	222284330	17600	17600	17600	17600	0
431	20240119	121100	222284330	17600	17580	17600	17580	97
432	20240119	121000	220577240	17600	17600	17600	17600	0
433	20240119	120900	220577240	17600	17600	17600	17600	0
434	20240119	120800	220577240	17600	17600	17600	17600	0
435	20240119	120700	220577240	17600	17600	17600	17600	1
436	20240119	120600	220559640	17600	17600	17600	17600	9
437	20240119	120500	220401240	17600	17600	17600	17600	0
438	20240119	120400	220401240	17600	17600	17600	17600	0
439	20240119	120300	220401240	17600	17620	17620	17600	763
440	20240119	120200	206972330	17610	17610	17610	17610	0
441	20240119	120100	206972330	17610	17610	17610	17610	3
442	20240119	120000	206919500	17610	17610	17610	17610	0
443	20240119	115900	206919500	17610	17610	17610	17610	0
444	20240119	115800	206919500	17610	17610	17610	17610	3
445	20240119	115700	206866670	17610	17610	17610	17610	0
446	20240119	115600	206866670	17610	17610	17610	17610	0
447	20240119	115500	206866670	17610	17610	17610	17610	3
448	20240119	115400	206813840	17610	17610	17610	17610	0
449	20240119	115300	206813840	17610	17610	17610	17610	3
450	20240119	115200	206761010	17600	17600	17600	17600	2
451	20240119	115100	206725810	17610	17610	17610	17610	0
452	20240119	115000	206725810	17610	17610	17610	17610	0
453	20240119	114900	206725810	17610	17610	17610	17610	25
454	20240119	114800	206285560	17610	17610	17610	17610	3
455	20240119	114700	206232730	17610	17610	17610	17610	0
456	20240119	114600	206232730	17610	17610	17610	17610	0
457	20240119	114500	206232730	17610	17610	17610	17610	3
458	20240119	114400	206179900	17610	17610	17610	17610	0
459	20240119	114300	206179900	17610	17610	17610	17610	0
460	20240119	114200	206179900	17610	17610	17610	17610	3
461	20240119	114100	206127070	17620	17620	17620	17620	0
462	20240119	114000	206127070	17620	17620	17620	17620	2
463	20240119	113900	206091830	17610	17610	17610	17610	3
464	20240119	113800	206039000	17610	17610	17610	17610	0
465	20240119	113700	206039000	17610	17610	17610	17610	22
466	20240119	113600	205651580	17620	17620	17620	17620	1
467	20240119	113500	205633960	17630	17630	17630	17630	0
468	20240119	113400	205633960	17630	17630	17630	17630	0
469	20240119	113300	205633960	17630	17630	17630	17630	0
470	20240119	113200	205633960	17630	17630	17630	17630	0
471	20240119	113100	205633960	17630	17600	17630	17600	371
472	20240119	113000	199102990	17600	17600	17600	17600	21
473	20240119	112900	198733390	17600	17580	17600	17580	60
474	20240119	112800	197677710	17590	17590	17590	17590	0
475	20240119	112700	197677710	17590	17590	17590	17590	0
476	20240119	112600	197677710	17590	17590	17590	17590	123
477	20240119	112500	195514140	17590	17590	17590	17590	2
478	20240119	112400	195478960	17590	17590	17590	17590	0
479	20240119	112300	195478960	17590	17590	17590	17590	3
480	20240119	112200	195426190	17590	17590	17590	17590	0
481	20240119	112100	195426190	17590	17590	17590	17590	0
482	20240119	112000	195426190	17590	17590	17590	17590	0
483	20240119	111900	195426190	17590	17590	17590	17590	2
484	20240119	111800	195391010	17590	17590	17590	17590	0
485	20240119	111700	195391010	17590	17590	17590	17590	0
486	20240119	111600	195391010	17590	17590	17590	17590	3
487	20240119	111500	195338240	17590	17590	17590	17590	20
488	20240119	111400	194986440	17590	17590	17590	17590	0
489	20240119	111300	194986440	17590	17590	17590	17590	3
490	20240119	111200	194933670	17600	17600	17600	17600	10
491	20240119	111100	194757670	17590	17590	17590	17590	0
492	20240119	111000	194757670	17590	17590	17590	17590	3
493	20240119	110900	194704900	17590	17590	17590	17590	0
494	20240119	110800	194704900	17590	17590	17590	17590	0
495	20240119	110700	194704900	17590	17590	17590	17590	2
496	20240119	110600	194669720	17590	17590	17590	17590	0
497	20240119	110500	194669720	17590	17590	17590	17590	0
498	20240119	110400	194669720	17590	17590	17590	17590	0
499	20240119	110300	194669720	17590	17590	17590	17590	3
500	20240119	110200	194616950	17590	17590	17590	17590	0
501	20240119	110100	194616950	17590	17590	17590	17590	22
502	20240119	110000	194229970	17590	17590	17600	17590	6
503	20240119	105900	194124410	17600	17600	17600	17600	0
504	20240119	105800	194124410	17600	17600	17600	17600	15
505	20240119	105700	193860410	17590	17590	17590	17590	103
506	20240119	105600	192048640	17590	17590	17590	17590	11
507	20240119	105500	191855150	17590	17590	17590	17590	0
508	20240119	105400	191855150	17590	17590	17590	17590	3
509	20240119	105300	191802380	17600	17600	17600	17600	0
510	20240119	105200	191802380	17600	17600	17600	17600	1
511	20240119	105100	191784780	17600	17600	17600	17600	1
512	20240119	105000	191767180	17590	17590	17590	17590	2
513	20240119	104900	191732000	17590	17590	17590	17590	0
514	20240119	104800	191732000	17590	17590	17590	17590	2
515	20240119	104700	191696820	17590	17590	17590	17590	0
516	20240119	104600	191696820	17590	17590	17590	17590	0
517	20240119	104500	191696820	17590	17590	17590	17590	128
518	20240119	104400	189445300	17600	17600	17600	17600	10
519	20240119	104300	189269300	17590	17590	17590	17590	0
520	20240119	104200	189269300	17590	17590	17590	17590	349
521	20240119	104100	183130390	17600	17600	17600	17600	0
522	20240119	104000	183130390	17600	17600	17600	17600	6
523	20240119	103900	183024790	17590	17590	17590	17590	263
524	20240119	103800	178398620	17570	17560	17570	17560	243
525	20240119	103700	174129230	17580	17580	17580	17580	0
526	20240119	103600	174129230	17580	17580	17580	17580	0
527	20240119	103500	174129230	17580	17580	17580	17580	0
528	20240119	103400	174129230	17580	17580	17580	17580	0
529	20240119	103300	174129230	17580	17580	17580	17580	0
530	20240119	103200	174129230	17580	17580	17580	17580	40
531	20240119	103100	173426030	17550	17550	17550	17550	2
532	20240119	103000	173390930	17580	17580	17580	17580	0
533	20240119	102900	173390930	17580	17580	17580	17580	15
534	20240119	102800	173127230	17580	17580	17580	17580	0
535	20240119	102700	173127230	17580	17580	17580	17580	0
536	20240119	102600	173127230	17580	17590	17590	17580	18
537	20240119	102500	172810720	17600	17600	17600	17600	0
538	20240119	102400	172810720	17600	17600	17600	17600	0
539	20240119	102300	172810720	17600	17600	17600	17600	1
540	20240119	102200	172793120	17610	17610	17610	17610	0
541	20240119	102100	172793120	17610	17580	17610	17580	35
542	20240119	102000	172177670	17560	17560	17560	17560	0
543	20240119	101900	172177670	17560	17560	17560	17560	0
544	20240119	101800	172177670	17560	17560	17560	17560	12
545	20240119	101700	171966950	17580	17580	17580	17580	3
546	20240119	101600	171914210	17620	17620	17620	17620	0
547	20240119	101500	171914210	17620	17630	17630	17620	115
548	20240119	101400	169887900	17620	17620	17620	17620	0
549	20240119	101300	169887900	17620	17620	17620	17620	0
550	20240119	101200	169887900	17620	17620	17620	17620	3
551	20240119	101100	169835040	17640	17640	17640	17640	0
552	20240119	101000	169835040	17640	17640	17640	17640	0
553	20240119	100900	169835040	17640	17640	17640	17640	0
554	20240119	100800	169835040	17640	17640	17640	17640	0
555	20240119	100700	169835040	17640	17640	17640	17640	0
556	20240119	100600	169835040	17640	17640	17640	17640	230
557	20240119	100500	165777840	17640	17640	17640	17640	0
558	20240119	100400	165777840	17640	17640	17640	17640	8
559	20240119	100300	165636720	17640	17640	17640	17640	29
560	20240119	100200	165125160	17650	17650	17650	17650	3
561	20240119	100100	165072210	17640	17650	17660	17640	356
562	20240119	100000	158789550	17650	17670	17690	17650	776
563	20240119	095900	145076870	17730	17610	17730	17610	1110
564	20240119	095800	125488020	17600	17600	17600	17600	100
565	20240119	095700	123728020	17580	17570	17580	17570	366
566	20240119	095600	117295240	17540	17540	17550	17540	245
567	20240119	095500	112997910	17530	17530	17530	17530	0
568	20240119	095400	112997910	17530	17530	17530	17530	0
569	20240119	095300	112997910	17530	17490	17530	17490	1255
570	20240119	095200	91030860	17500	17510	17520	17500	786
571	20240119	095100	77273500	17500	17500	17500	17500	0
572	20240119	095000	77273500	17500	17500	17510	17500	14
573	20240119	094900	77028490	17500	17500	17500	17500	2
574	20240119	094800	76993490	17500	17510	17520	17500	501
575	20240119	094700	68223970	17530	17530	17530	17530	0
576	20240119	094600	68223970	17530	17530	17530	17530	20
577	20240119	094500	67873370	17530	17520	17530	17520	201
578	20240119	094400	64351840	17530	17530	17530	17530	0
579	20240119	094300	64351840	17530	17550	17570	17530	204
580	20240119	094200	60771680	17580	17580	17580	17580	0
581	20240119	094100	60771680	17580	17580	17580	17580	0
582	20240119	094000	60771680	17580	17570	17580	17570	3
583	20240119	093900	60718960	17550	17550	17550	17550	39
584	20240119	093800	60034510	17590	17590	17590	17590	300
585	20240119	093700	54757510	17630	17630	17630	17630	1
586	20240119	093600	54739880	17550	17550	17600	17550	1119
587	20240119	093500	35092980	17510	17510	17510	17510	0
588	20240119	093400	35092980	17510	17510	17510	17510	1
589	20240119	093300	35075470	17550	17540	17550	17540	12
590	20240119	093200	34864900	17510	17510	17510	17510	12
591	20240119	093100	34654780	17510	17480	17510	17480	466
592	20240119	093000	26502140	17450	17450	17450	17450	52
593	20240119	092900	25594740	17450	17470	17470	17450	480
594	20240119	092800	17213840	17490	17490	17490	17490	0
595	20240119	092700	17213840	17490	17480	17490	17480	5
596	20240119	092600	17126420	17470	17470	17470	17470	100
597	20240119	092500	15379420	17490	17520	17600	17490	13
598	20240119	092400	15151190	17480	17440	17480	17440	486
599	20240119	092300	6659980	17430	17430	17430	17430	0
600	20240119	092200	6659980	17430	17430	17430	17430	10
601	20240119	092100	6485680	17440	17440	17440	17440	0
602	20240119	092000	6485680	17440	17440	17440	17440	0
603	20240119	091900	6485680	17440	17420	17440	17420	9
604	20240119	091800	6328830	17400	17380	17400	17380	246
605	20240119	091700	2053130	17400	17400	17400	17400	0
606	20240119	091600	2053130	17400	17400	17400	17400	0
607	20240119	091500	2053130	17400	17400	17400	17400	0
608	20240119	091400	2053130	17400	17400	17400	17400	100
609	20240119	091300	313130	17340	17340	17340	17340	0
610	20240119	091200	313130	17340	17340	17340	17340	0
611	20240119	091100	313130	17340	17340	17340	17340	2
612	20240119	091000	278450	17350	17350	17350	17350	0
613	20240119	090900	278450	17350	17350	17350	17350	0
614	20240119	090800	278450	17350	17350	17350	17350	0
615	20240119	090700	278450	17350	17350	17350	17350	0
616	20240119	090600	278450	17350	17350	17350	17350	4
617	20240119	090500	209050	17420	17420	17420	17420	0
618	20240119	090400	209050	17420	17420	17420	17420	4
619	20240119	090300	139370	17460	17460	17460	17460	5
620	20240119	090200	52070	17470	17470	17470	17470	1
621	20240119	090100	34600	17300	17300	17300	17300	0
622	20240119	090000	34600	17300	17300	17300	17300	2