KissMeData/018120/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190400	19152320	15580	15580	15580	15580	43
3	20240118	190300	19152320	15580	15580	15580	15580	0
4	20240118	190200	19152320	15580	15580	15580	15580	0
5	20240118	190100	19152320	15580	15580	15580	15580	0
6	20240118	190000	19152320	15580	15580	15580	15580	0
7	20240118	185900	19152320	15580	15580	15580	15580	0
8	20240118	185800	19152320	15580	15580	15580	15580	0
9	20240118	185700	19152320	15580	15580	15580	15580	0
10	20240118	185600	19152320	15580	15580	15580	15580	0
11	20240118	185500	19152320	15580	15580	15580	15580	0
12	20240118	185400	19152320	15580	15580	15580	15580	0
13	20240118	185300	19152320	15580	15580	15580	15580	0
14	20240118	185200	19152320	15580	15580	15580	15580	0
15	20240118	185100	19152320	15580	15580	15580	15580	0
16	20240118	185000	19152320	15580	15580	15580	15580	0
17	20240118	184900	19152320	15580	15580	15580	15580	0
18	20240118	184800	19152320	15580	15580	15580	15580	0
19	20240118	184700	19152320	15580	15580	15580	15580	0
20	20240118	184600	19152320	15580	15580	15580	15580	0
21	20240118	184500	19152320	15580	15580	15580	15580	0
22	20240118	184400	19152320	15580	15580	15580	15580	0
23	20240118	184300	19152320	15580	15580	15580	15580	0
24	20240118	184200	19152320	15580	15580	15580	15580	0
25	20240118	184100	19152320	15580	15580	15580	15580	0
26	20240118	184000	19152320	15580	15580	15580	15580	0
27	20240118	183900	19152320	15580	15580	15580	15580	0
28	20240118	183800	19152320	15580	15580	15580	15580	0
29	20240118	183700	19152320	15580	15580	15580	15580	0
30	20240118	183600	19152320	15580	15580	15580	15580	0
31	20240118	183500	19152320	15580	15580	15580	15580	0
32	20240118	183400	19152320	15580	15580	15580	15580	43
33	20240118	183300	19152320	15580	15580	15580	15580	0
34	20240118	183200	19152320	15580	15580	15580	15580	0
35	20240118	183100	19152320	15580	15580	15580	15580	0
36	20240118	183000	19152320	15580	15580	15580	15580	0
37	20240118	182900	19152320	15580	15580	15580	15580	0
38	20240118	182800	19152320	15580	15580	15580	15580	0
39	20240118	182700	19152320	15580	15580	15580	15580	0
40	20240118	182600	19152320	15580	15580	15580	15580	0
41	20240118	182500	19152320	15580	15580	15580	15580	0
42	20240118	182400	19152320	15580	15580	15580	15580	0
43	20240118	182300	19152320	15580	15580	15580	15580	0
44	20240118	182200	19152320	15580	15580	15580	15580	0
45	20240118	182100	19152320	15580	15580	15580	15580	0
46	20240118	182000	19152320	15580	15580	15580	15580	0
47	20240118	181900	19152320	15580	15580	15580	15580	0
48	20240118	181800	19152320	15580	15580	15580	15580	0
49	20240118	181700	19152320	15580	15580	15580	15580	0
50	20240118	181600	19152320	15580	15580	15580	15580	0
51	20240118	181500	19152320	15580	15580	15580	15580	0
52	20240118	181400	19152320	15580	15580	15580	15580	0
53	20240118	181300	19152320	15580	15580	15580	15580	0
54	20240118	181200	19152320	15580	15580	15580	15580	0
55	20240118	181100	19152320	15580	15580	15580	15580	0
56	20240118	181000	19152320	15580	15580	15580	15580	0
57	20240118	180900	19152320	15580	15580	15580	15580	0
58	20240118	180800	19152320	15580	15580	15580	15580	0
59	20240118	180700	19152320	15580	15580	15580	15580	0
60	20240118	180600	19152320	15580	15580	15580	15580	0
61	20240118	180500	19152320	15580	15580	15580	15580	0
62	20240118	180400	19152320	15580	15580	15580	15580	43
63	20240118	180300	19152320	15580	15580	15580	15580	0
64	20240118	180200	19152320	15580	15580	15580	15580	0
65	20240118	180100	19152320	15580	15580	15580	15580	0
66	20240118	180000	19152320	15580	15580	15580	15580	0
67	20240118	175900	19152320	15580	15580	15580	15580	0
68	20240118	175800	19152320	15580	15580	15580	15580	0
69	20240118	175700	19152320	15580	15580	15580	15580	0
70	20240118	175600	19152320	15580	15580	15580	15580	0
71	20240118	175500	19152320	15580	15580	15580	15580	0
72	20240118	175400	19152320	15580	15580	15580	15580	0
73	20240118	175300	19152320	15580	15580	15580	15580	0
74	20240118	175200	19152320	15580	15580	15580	15580	0
75	20240118	175100	19152320	15580	15580	15580	15580	0
76	20240118	175000	19152320	15580	15580	15580	15580	0
77	20240118	174900	19152320	15580	15580	15580	15580	0
78	20240118	174800	19152320	15580	15580	15580	15580	0
79	20240118	174700	19152320	15580	15580	15580	15580	0
80	20240118	174600	19152320	15580	15580	15580	15580	0
81	20240118	174500	19152320	15580	15580	15580	15580	0
82	20240118	174400	19152320	15580	15580	15580	15580	0
83	20240118	174300	19152320	15580	15580	15580	15580	0
84	20240118	174200	19152320	15580	15580	15580	15580	0
85	20240118	174100	19152320	15580	15580	15580	15580	0
86	20240118	174000	19152320	15580	15580	15580	15580	0
87	20240118	173900	19152320	15580	15580	15580	15580	0
88	20240118	173800	19152320	15580	15580	15580	15580	0
89	20240118	173700	19152320	15580	15580	15580	15580	0
90	20240118	173600	19152320	15580	15580	15580	15580	0
91	20240118	173500	19152320	15580	15580	15580	15580	0
92	20240118	173400	19152320	15580	15580	15580	15580	43
93	20240118	173300	19152320	15580	15580	15580	15580	0
94	20240118	173200	19152320	15580	15580	15580	15580	0
95	20240118	173100	19152320	15580	15580	15580	15580	0
96	20240118	173000	19152320	15580	15580	15580	15580	0
97	20240118	172900	19152320	15580	15580	15580	15580	0
98	20240118	172800	19152320	15580	15580	15580	15580	0
99	20240118	172700	19152320	15580	15580	15580	15580	0
100	20240118	172600	19152320	15580	15580	15580	15580	0
101	20240118	172500	19152320	15580	15580	15580	15580	0
102	20240118	172400	19152320	15580	15580	15580	15580	0
103	20240118	172300	19152320	15580	15580	15580	15580	0
104	20240118	172200	19152320	15580	15580	15580	15580	0
105	20240118	172100	19152320	15580	15580	15580	15580	0
106	20240118	172000	19152320	15580	15580	15580	15580	0
107	20240118	171900	19152320	15580	15580	15580	15580	0
108	20240118	171800	19152320	15580	15580	15580	15580	0
109	20240118	171700	19152320	15580	15580	15580	15580	0
110	20240118	171600	19152320	15580	15580	15580	15580	0
111	20240118	171500	19152320	15580	15580	15580	15580	0
112	20240118	171400	19152320	15580	15580	15580	15580	0
113	20240118	171300	19152320	15580	15580	15580	15580	0
114	20240118	171200	19152320	15580	15580	15580	15580	0
115	20240118	171100	19152320	15580	15580	15580	15580	0
116	20240118	171000	19152320	15580	15580	15580	15580	0
117	20240118	170900	19152320	15580	15580	15580	15580	0
118	20240118	170800	19152320	15580	15580	15580	15580	0
119	20240118	170700	19152320	15580	15580	15580	15580	0
120	20240118	170600	19152320	15580	15580	15580	15580	0
121	20240118	170500	19152320	15580	15580	15580	15580	0
122	20240118	170400	19152320	15580	15580	15580	15580	43
123	20240118	170300	19152320	15580	15580	15580	15580	0
124	20240118	170200	19152320	15580	15580	15580	15580	0
125	20240118	170100	19152320	15580	15580	15580	15580	0
126	20240118	170000	19152320	15580	15580	15580	15580	0
127	20240118	165900	19152320	15580	15580	15580	15580	0
128	20240118	165800	19152320	15580	15580	15580	15580	0
129	20240118	165700	19152320	15580	15580	15580	15580	0
130	20240118	165600	19152320	15580	15580	15580	15580	0
131	20240118	165500	19152320	15580	15580	15580	15580	0
132	20240118	165400	19152320	15580	15580	15580	15580	0
133	20240118	165300	19152320	15580	15580	15580	15580	0
134	20240118	165200	19152320	15580	15580	15580	15580	0
135	20240118	165100	19152320	15580	15580	15580	15580	0
136	20240118	165000	19152320	15580	15580	15580	15580	0
137	20240118	164900	19152320	15580	15580	15580	15580	0
138	20240118	164800	19152320	15580	15580	15580	15580	0
139	20240118	164700	19152320	15580	15580	15580	15580	0
140	20240118	164600	19152320	15580	15580	15580	15580	0
141	20240118	164500	19152320	15580	15580	15580	15580	0
142	20240118	164400	19152320	15580	15580	15580	15580	0
143	20240118	164300	19152320	15580	15580	15580	15580	0
144	20240118	164200	19152320	15580	15580	15580	15580	0
145	20240118	164100	19152320	15580	15580	15580	15580	0
146	20240118	164000	19152320	15580	15580	15580	15580	0
147	20240118	163900	19152320	15580	15580	15580	15580	0
148	20240118	163800	19152320	15580	15580	15580	15580	0
149	20240118	163700	19152320	15580	15580	15580	15580	0
150	20240118	163600	19152320	15580	15580	15580	15580	0
151	20240118	163500	19152320	15580	15580	15580	15580	0
152	20240118	163400	19152320	15580	15580	15580	15580	43
153	20240118	163300	19152320	15580	15580	15580	15580	0
154	20240118	163200	19152320	15580	15580	15580	15580	0
155	20240118	163100	19152320	15580	15580	15580	15580	0
156	20240118	163000	19152320	15580	15580	15580	15580	0
157	20240118	162900	19152320	15580	15580	15580	15580	0
158	20240118	162800	19152320	15580	15580	15580	15580	0
159	20240118	162700	19152320	15580	15580	15580	15580	0
160	20240118	162600	19152320	15580	15580	15580	15580	0
161	20240118	162500	19152320	15580	15580	15580	15580	0
162	20240118	162400	19152320	15580	15580	15580	15580	0
163	20240118	162300	19152320	15580	15580	15580	15580	0
164	20240118	162200	19152320	15580	15580	15580	15580	0
165	20240118	162100	19152320	15580	15580	15580	15580	0
166	20240118	162000	19152320	15580	15580	15580	15580	0
167	20240118	161900	19152320	15580	15580	15580	15580	0
168	20240118	161800	19152320	15580	15580	15580	15580	0
169	20240118	161700	19152320	15580	15580	15580	15580	0
170	20240118	161600	19152320	15580	15580	15580	15580	0
171	20240118	161500	19152320	15580	15580	15580	15580	0
172	20240118	161400	19152320	15580	15580	15580	15580	0
173	20240118	161300	19152320	15580	15580	15580	15580	0
174	20240118	161200	19152320	15580	15580	15580	15580	0
175	20240118	161100	19152320	15580	15580	15580	15580	0
176	20240118	161000	19152320	15580	15580	15580	15580	0
177	20240118	160900	19152320	15580	15580	15580	15580	0
178	20240118	160800	19152320	15580	15580	15580	15580	0
179	20240118	160700	19152320	15580	15580	15580	15580	0
180	20240118	160600	19152320	15580	15580	15580	15580	0
181	20240118	160500	19152320	15580	15580	15580	15580	0
182	20240118	160400	19152320	15580	15580	15580	15580	43
183	20240118	160300	19152320	15580	15580	15580	15580	0
184	20240118	160200	19152320	15580	15580	15580	15580	0
185	20240118	160100	19152320	15580	15580	15580	15580	0
186	20240118	160000	19152320	15580	15580	15580	15580	0
187	20240118	155900	19152320	15580	15580	15580	15580	0
188	20240118	155800	19152320	15580	15580	15580	15580	0
189	20240118	155700	19152320	15580	15580	15580	15580	0
190	20240118	155600	19152320	15580	15580	15580	15580	0
191	20240118	155500	19152320	15580	15580	15580	15580	0
192	20240118	155400	19152320	15580	15580	15580	15580	0
193	20240118	155300	19152320	15580	15580	15580	15580	0
194	20240118	155200	19152320	15580	15580	15580	15580	0
195	20240118	155100	19152320	15580	15580	15580	15580	0
196	20240118	155000	19152320	15580	15580	15580	15580	0
197	20240118	154900	19152320	15580	15580	15580	15580	0
198	20240118	154800	19152320	15580	15580	15580	15580	0
199	20240118	154700	19152320	15580	15580	15580	15580	0
200	20240118	154600	19152320	15580	15580	15580	15580	0
201	20240118	154500	19152320	15580	15580	15580	15580	0
202	20240118	154400	19152320	15580	15580	15580	15580	0
203	20240118	154300	19152320	15580	15580	15580	15580	0
204	20240118	154200	19152320	15580	15580	15580	15580	0
205	20240118	154100	19152320	15580	15580	15580	15580	0
206	20240118	154000	19152320	15580	15580	15580	15580	0
207	20240118	153900	19152320	15580	15580	15580	15580	0
208	20240118	153800	19152320	15580	15580	15580	15580	0
209	20240118	153700	19152320	15580	15580	15580	15580	0
210	20240118	153600	19152320	15580	15580	15580	15580	0
211	20240118	153500	19152320	15580	15580	15580	15580	0
212	20240118	153400	19152320	15580	15580	15580	15580	43
213	20240118	153300	19152320	15580	15580	15580	15580	0
214	20240118	153200	19152320	15580	15580	15580	15580	0
215	20240118	153100	19152320	15580	15580	15580	15580	0
216	20240118	153000	19152320	15580	15580	15580	15580	43
217	20240118	152900	18482380	15710	15710	15710	15710	0
218	20240118	152800	18482380	15710	15710	15710	15710	0
219	20240118	152700	18482380	15710	15710	15710	15710	0
220	20240118	152600	18482380	15710	15710	15710	15710	0
221	20240118	152500	18482380	15710	15710	15710	15710	0
222	20240118	152400	18482380	15710	15710	15710	15710	0
223	20240118	152300	18482380	15710	15710	15710	15710	0
224	20240118	152200	18482380	15710	15710	15710	15710	0
225	20240118	152100	18482380	15710	15710	15710	15710	0
226	20240118	152000	18482380	15710	15710	15710	15710	0
227	20240118	151900	18482380	15710	15590	15710	15590	24
228	20240118	151800	18107420	15690	15690	15690	15690	2
229	20240118	151700	18076040	15610	15610	15610	15610	9
230	20240118	151600	17935550	15600	15600	15600	15600	6
231	20240118	151500	17841950	15720	15720	15720	15720	1
232	20240118	151400	17826230	15720	15720	15720	15720	1
233	20240118	151300	17810510	15680	15680	15680	15680	4
234	20240118	151200	17747790	15670	15600	15670	15600	10
235	20240118	151100	17591650	15600	15670	15670	15600	4
236	20240118	151000	17529110	15590	15590	15590	15590	0
237	20240118	150900	17529110	15590	15590	15590	15590	0
238	20240118	150800	17529110	15590	15590	15590	15590	0
239	20240118	150700	17529110	15590	15590	15590	15590	0
240	20240118	150600	17529110	15590	15590	15590	15590	8
241	20240118	150500	17404390	15580	15580	15580	15580	0
242	20240118	150400	17404390	15580	15580	15580	15580	0
243	20240118	150300	17404390	15580	15580	15580	15580	0
244	20240118	150200	17404390	15580	15580	15580	15580	0
245	20240118	150100	17404390	15580	15590	15590	15580	9
246	20240118	150000	17264160	15580	15580	15580	15580	0
247	20240118	145900	17264160	15580	15580	15580	15580	0
248	20240118	145800	17264160	15580	15580	15580	15580	0
249	20240118	145700	17264160	15580	15580	15580	15580	0
250	20240118	145600	17264160	15580	15580	15580	15580	10
251	20240118	145500	17108360	15580	15580	15580	15580	0
252	20240118	145400	17108360	15580	15580	15580	15580	22
253	20240118	145300	16765600	15560	15560	15560	15560	6
254	20240118	145200	16672240	15560	15560	15560	15560	0
255	20240118	145100	16672240	15560	15560	15560	15560	8
256	20240118	145000	16547760	15580	15580	15580	15580	1
257	20240118	144900	16532180	15570	15570	15570	15570	0
258	20240118	144800	16532180	15570	15570	15570	15570	0
259	20240118	144700	16532180	15570	15570	15570	15570	1
260	20240118	144600	16516610	15570	15570	15570	15570	8
261	20240118	144500	16392050	15570	15570	15570	15570	0
262	20240118	144400	16392050	15570	15570	15570	15570	0
263	20240118	144300	16392050	15570	15570	15570	15570	0
264	20240118	144200	16392050	15570	15570	15570	15570	0
265	20240118	144100	16392050	15570	15570	15570	15570	7
266	20240118	144000	16283060	15580	15580	15580	15580	0
267	20240118	143900	16283060	15580	15570	15580	15570	12
268	20240118	143800	16096160	15570	15570	15570	15570	0
269	20240118	143700	16096160	15570	15570	15570	15570	0
270	20240118	143600	16096160	15570	15570	15570	15570	7
271	20240118	143500	15987170	15560	15560	15560	15560	0
272	20240118	143400	15987170	15560	15570	15570	15560	28
273	20240118	143300	15551430	15570	15570	15570	15570	0
274	20240118	143200	15551430	15570	15570	15570	15570	0
275	20240118	143100	15551430	15570	15570	15570	15570	4
276	20240118	143000	15489150	15570	15570	15570	15570	4
277	20240118	142900	15426870	15580	15580	15580	15580	0
278	20240118	142800	15426870	15580	15580	15580	15580	1
279	20240118	142700	15411290	15580	15580	15580	15580	1
280	20240118	142600	15395710	15580	15580	15580	15580	0
281	20240118	142500	15395710	15580	15580	15580	15580	1
282	20240118	142400	15380130	15600	15600	15600	15600	0
283	20240118	142300	15380130	15600	15600	15600	15600	0
284	20240118	142200	15380130	15600	15600	15600	15600	0
285	20240118	142100	15380130	15600	15600	15600	15600	0
286	20240118	142000	15380130	15600	15600	15600	15600	2
287	20240118	141900	15348930	15600	15600	15600	15600	0
288	20240118	141800	15348930	15600	15600	15600	15600	0
289	20240118	141700	15348930	15600	15600	15600	15600	0
290	20240118	141600	15348930	15600	15600	15600	15600	0
291	20240118	141500	15348930	15600	15600	15600	15600	9
292	20240118	141400	15208530	15600	15600	15600	15600	0
293	20240118	141300	15208530	15600	15600	15600	15600	0
294	20240118	141200	15208530	15600	15600	15600	15600	0
295	20240118	141100	15208530	15600	15600	15600	15600	0
296	20240118	141000	15208530	15600	15600	15600	15600	8
297	20240118	140900	15083730	15610	15610	15610	15610	0
298	20240118	140800	15083730	15610	15610	15610	15610	0
299	20240118	140700	15083730	15610	15610	15610	15610	3
300	20240118	140600	15036900	15610	15610	15610	15610	0
301	20240118	140500	15036900	15610	15630	15630	15610	11
302	20240118	140400	14865090	15630	15630	15630	15630	2
303	20240118	140300	14833830	15610	15610	15610	15610	0
304	20240118	140200	14833830	15610	15610	15610	15610	1
305	20240118	140100	14818220	15610	15600	15610	15600	12
306	20240118	140000	14630960	15610	15610	15610	15610	2
307	20240118	135900	14599740	15630	15630	15630	15630	0
308	20240118	135800	14599740	15630	15630	15630	15630	0
309	20240118	135700	14599740	15630	15630	15630	15630	0
310	20240118	135600	14599740	15630	15630	15630	15630	0
311	20240118	135500	14599740	15630	15630	15630	15630	1
312	20240118	135400	14584110	15640	15640	15640	15640	0
313	20240118	135300	14584110	15640	15640	15640	15640	0
314	20240118	135200	14584110	15640	15640	15640	15640	0
315	20240118	135100	14584110	15640	15640	15640	15640	0
316	20240118	135000	14584110	15640	15640	15640	15640	5
317	20240118	134900	14505910	15650	15650	15650	15650	0
318	20240118	134800	14505910	15650	15650	15650	15650	0
319	20240118	134700	14505910	15650	15650	15650	15650	3
320	20240118	134600	14458960	15640	15640	15640	15640	0
321	20240118	134500	14458960	15640	15640	15640	15640	0
322	20240118	134400	14458960	15640	15640	15640	15640	9
323	20240118	134300	14318200	15640	15640	15640	15640	0
324	20240118	134200	14318200	15640	15640	15640	15640	0
325	20240118	134100	14318200	15640	15640	15640	15640	0
326	20240118	134000	14318200	15640	15640	15640	15640	0
327	20240118	133900	14318200	15640	15640	15640	15640	7
328	20240118	133800	14208720	15650	15650	15650	15650	0
329	20240118	133700	14208720	15650	15650	15650	15650	0
330	20240118	133600	14208720	15650	15650	15650	15650	0
331	20240118	133500	14208720	15650	15650	15650	15650	0
332	20240118	133400	14208720	15650	15650	15650	15650	4
333	20240118	133300	14146120	15650	15650	15650	15650	0
334	20240118	133200	14146120	15650	15650	15650	15650	0
335	20240118	133100	14146120	15650	15650	15650	15650	0
336	20240118	133000	14146120	15650	15650	15650	15650	0
337	20240118	132900	14146120	15650	15650	15650	15650	9
338	20240118	132800	14005270	15660	15660	15660	15660	0
339	20240118	132700	14005270	15660	15660	15660	15660	0
340	20240118	132600	14005270	15660	15660	15660	15660	0
341	20240118	132500	14005270	15660	15660	15660	15660	0
342	20240118	132400	14005270	15660	15680	15680	15660	9
343	20240118	132300	13864270	15660	15660	15660	15660	0
344	20240118	132200	13864270	15660	15660	15660	15660	0
345	20240118	132100	13864270	15660	15660	15660	15660	1
346	20240118	132000	13848610	15680	15670	15680	15670	30
347	20240118	131900	13378460	15660	15660	15660	15660	7
348	20240118	131800	13268840	15670	15670	15670	15670	0
349	20240118	131700	13268840	15670	15670	15670	15670	10
350	20240118	131600	13112140	15650	15650	15650	15650	0
351	20240118	131500	13112140	15650	15650	15650	15650	0
352	20240118	131400	13112140	15650	15650	15650	15650	8
353	20240118	131300	12986940	15650	15650	15650	15650	0
354	20240118	131200	12986940	15650	15650	15650	15650	0
355	20240118	131100	12986940	15650	15650	15650	15650	0
356	20240118	131000	12986940	15650	15650	15650	15650	0
357	20240118	130900	12986940	15650	15650	15650	15650	9
358	20240118	130800	12846090	15650	15650	15650	15650	0
359	20240118	130700	12846090	15650	15650	15650	15650	0
360	20240118	130600	12846090	15650	15650	15650	15650	49
361	20240118	130500	12079240	15650	15650	15650	15650	0
362	20240118	130400	12079240	15650	15650	15650	15650	0
363	20240118	130300	12079240	15650	15650	15650	15650	9
364	20240118	130200	11938390	15650	15650	15650	15650	0
365	20240118	130100	11938390	15650	15650	15650	15650	0
366	20240118	130000	11938390	15650	15650	15650	15650	0
367	20240118	125900	11938390	15650	15650	15650	15650	0
368	20240118	125800	11938390	15650	15650	15650	15650	9
369	20240118	125700	11797540	15650	15650	15650	15650	0
370	20240118	125600	11797540	15650	15650	15650	15650	0
371	20240118	125500	11797540	15650	15650	15650	15650	0
372	20240118	125400	11797540	15650	15650	15650	15650	0
373	20240118	125300	11797540	15650	15670	15670	15650	10
374	20240118	125200	11641020	15660	15660	15660	15660	7
375	20240118	125100	11531400	15660	15660	15660	15660	0
376	20240118	125000	11531400	15660	15660	15660	15660	0
377	20240118	124900	11531400	15660	15660	15660	15660	0
378	20240118	124800	11531400	15660	15660	15660	15660	1
379	20240118	124700	11515740	15660	15660	15660	15660	0
380	20240118	124600	11515740	15660	15660	15660	15660	0
381	20240118	124500	11515740	15660	15660	15660	15660	0
382	20240118	124400	11515740	15660	15660	15660	15660	0
383	20240118	124300	11515740	15660	15660	15660	15660	9
384	20240118	124200	11374800	15660	15660	15660	15660	0
385	20240118	124100	11374800	15660	15660	15660	15660	0
386	20240118	124000	11374800	15660	15660	15660	15660	0
387	20240118	123900	11374800	15660	15660	15660	15660	0
388	20240118	123800	11374800	15660	15660	15660	15660	9
389	20240118	123700	11233860	15660	15660	15660	15660	0
390	20240118	123600	11233860	15660	15660	15660	15660	0
391	20240118	123500	11233860	15660	15660	15660	15660	0
392	20240118	123400	11233860	15660	15660	15660	15660	0
393	20240118	123300	11233860	15660	15660	15660	15660	8
394	20240118	123200	11108580	15660	15660	15660	15660	0
395	20240118	123100	11108580	15660	15660	15660	15660	0
396	20240118	123000	11108580	15660	15660	15660	15660	0
397	20240118	122900	11108580	15660	15660	15660	15660	0
398	20240118	122800	11108580	15660	15660	15660	15660	6
399	20240118	122700	11014620	15660	15660	15660	15660	0
400	20240118	122600	11014620	15660	15660	15660	15660	0
401	20240118	122500	11014620	15660	15660	15660	15660	0
402	20240118	122400	11014620	15660	15660	15660	15660	0
403	20240118	122300	11014620	15660	15660	15660	15660	8
404	20240118	122200	10889340	15660	15660	15660	15660	0
405	20240118	122100	10889340	15660	15660	15660	15660	0
406	20240118	122000	10889340	15660	15660	15660	15660	0
407	20240118	121900	10889340	15660	15660	15660	15660	0
408	20240118	121800	10889340	15660	15660	15660	15660	0
409	20240118	121700	10889340	15660	15660	15660	15660	7
410	20240118	121600	10779720	15660	15660	15660	15660	0
411	20240118	121500	10779720	15660	15660	15660	15660	0
412	20240118	121400	10779720	15660	15660	15660	15660	0
413	20240118	121300	10779720	15660	15660	15660	15660	0
414	20240118	121200	10779720	15660	15660	15660	15660	7
415	20240118	121100	10670100	15670	15670	15670	15670	2
416	20240118	121000	10638760	15670	15670	15670	15670	0
417	20240118	120900	10638760	15670	15670	15670	15670	0
418	20240118	120800	10638760	15670	15670	15670	15670	3
419	20240118	120700	10591750	15660	15660	15660	15660	7
420	20240118	120600	10482130	15660	15660	15660	15660	0
421	20240118	120500	10482130	15660	15660	15660	15660	0
422	20240118	120400	10482130	15660	15660	15660	15660	0
423	20240118	120300	10482130	15660	15660	15660	15660	0
424	20240118	120200	10482130	15660	15660	15660	15660	7
425	20240118	120100	10372510	15660	15660	15660	15660	0
426	20240118	120000	10372510	15660	15660	15660	15660	0
427	20240118	115900	10372510	15660	15660	15660	15660	0
428	20240118	115800	10372510	15660	15660	15660	15660	0
429	20240118	115700	10372510	15660	15660	15660	15660	8
430	20240118	115600	10247230	15660	15660	15660	15660	0
431	20240118	115500	10247230	15660	15660	15660	15660	2
432	20240118	115400	10215910	15660	15660	15660	15660	0
433	20240118	115300	10215910	15660	15660	15660	15660	0
434	20240118	115200	10215910	15660	15660	15660	15660	9
435	20240118	115100	10074970	15660	15660	15660	15660	0
436	20240118	115000	10074970	15660	15660	15660	15660	0
437	20240118	114900	10074970	15660	15660	15660	15660	0
438	20240118	114800	10074970	15660	15660	15660	15660	0
439	20240118	114700	10074970	15660	15660	15660	15660	8
440	20240118	114600	9949690	15670	15670	15670	15670	0
441	20240118	114500	9949690	15670	15670	15670	15670	0
442	20240118	114400	9949690	15670	15670	15670	15670	0
443	20240118	114300	9949690	15670	15670	15670	15670	0
444	20240118	114200	9949690	15670	15670	15670	15670	2
445	20240118	114100	9918350	15670	15670	15670	15670	0
446	20240118	114000	9918350	15670	15670	15670	15670	0
447	20240118	113900	9918350	15670	15670	15670	15670	0
448	20240118	113800	9918350	15670	15670	15670	15670	0
449	20240118	113700	9918350	15670	15670	15670	15670	0
450	20240118	113600	9918350	15670	15660	15670	15660	40
451	20240118	113500	9291870	15670	15670	15670	15670	0
452	20240118	113400	9291870	15670	15670	15670	15670	0
453	20240118	113300	9291870	15670	15670	15670	15670	0
454	20240118	113200	9291870	15670	15670	15670	15670	0
455	20240118	113100	9291870	15670	15670	15670	15670	10
456	20240118	113000	9135170	15680	15680	15680	15680	0
457	20240118	112900	9135170	15680	15680	15680	15680	0
458	20240118	112800	9135170	15680	15680	15680	15680	0
459	20240118	112700	9135170	15680	15680	15680	15680	0
460	20240118	112600	9135170	15680	15680	15680	15680	2
461	20240118	112500	9103810	15670	15670	15670	15670	0
462	20240118	112400	9103810	15670	15670	15670	15670	0
463	20240118	112300	9103810	15670	15670	15670	15670	0
464	20240118	112200	9103810	15670	15670	15670	15670	0
465	20240118	112100	9103810	15670	15670	15670	15670	9
466	20240118	112000	8962780	15690	15690	15690	15690	0
467	20240118	111900	8962780	15690	15690	15690	15690	0
468	20240118	111800	8962780	15690	15680	15690	15680	5
469	20240118	111700	8884350	15670	15670	15670	15670	10
470	20240118	111600	8727650	15670	15670	15670	15670	7
471	20240118	111500	8617960	15680	15680	15680	15680	0
472	20240118	111400	8617960	15680	15680	15680	15680	1
473	20240118	111300	8602280	15680	15680	15680	15680	0
474	20240118	111200	8602280	15680	15680	15680	15680	0
475	20240118	111100	8602280	15680	15680	15680	15680	4
476	20240118	111000	8539560	15690	15690	15690	15690	0
477	20240118	110900	8539560	15690	15690	15690	15690	0
478	20240118	110800	8539560	15690	15690	15690	15690	0
479	20240118	110700	8539560	15690	15690	15690	15690	0
480	20240118	110600	8539560	15690	15690	15690	15690	4
481	20240118	110500	8476800	15690	15690	15690	15690	0
482	20240118	110400	8476800	15690	15690	15690	15690	0
483	20240118	110300	8476800	15690	15690	15690	15690	0
484	20240118	110200	8476800	15690	15690	15690	15690	0
485	20240118	110100	8476800	15690	15690	15690	15690	8
486	20240118	110000	8351280	15690	15690	15690	15690	0
487	20240118	105900	8351280	15690	15690	15690	15690	0
488	20240118	105800	8351280	15690	15690	15690	15690	0
489	20240118	105700	8351280	15690	15690	15690	15690	0
490	20240118	105600	8351280	15690	15690	15690	15690	9
491	20240118	105500	8210070	15690	15690	15690	15690	0
492	20240118	105400	8210070	15690	15690	15690	15690	0
493	20240118	105300	8210070	15690	15690	15690	15690	0
494	20240118	105200	8210070	15690	15690	15690	15690	0
495	20240118	105100	8210070	15690	15700	15700	15690	12
496	20240118	105000	8021760	15700	15700	15700	15700	21
497	20240118	104900	7692060	15700	15700	15700	15700	0
498	20240118	104800	7692060	15700	15700	15700	15700	0
499	20240118	104700	7692060	15700	15700	15700	15700	0
500	20240118	104600	7692060	15700	15700	15700	15700	0
501	20240118	104500	7692060	15700	15710	15710	15700	47
502	20240118	104400	6953760	15700	15700	15700	15700	0
503	20240118	104300	6953760	15700	15700	15700	15700	0
504	20240118	104200	6953760	15700	15700	15700	15700	0
505	20240118	104100	6953760	15700	15700	15700	15700	0
506	20240118	104000	6953760	15700	15700	15700	15700	9
507	20240118	103900	6812460	15700	15700	15700	15700	0
508	20240118	103800	6812460	15700	15700	15700	15700	0
509	20240118	103700	6812460	15700	15700	15700	15700	0
510	20240118	103600	6812460	15700	15700	15700	15700	0
511	20240118	103500	6812460	15700	15700	15700	15700	7
512	20240118	103400	6702560	15700	15700	15700	15700	0
513	20240118	103300	6702560	15700	15700	15700	15700	19
514	20240118	103200	6404260	15710	15710	15710	15710	0
515	20240118	103100	6404260	15710	15710	15710	15710	0
516	20240118	103000	6404260	15710	15710	15710	15710	1
517	20240118	102900	6388550	15790	15790	15790	15790	0
518	20240118	102800	6388550	15790	15790	15790	15790	0
519	20240118	102700	6388550	15790	15790	15790	15790	5
520	20240118	102600	6309600	15700	15700	15700	15700	0
521	20240118	102500	6309600	15700	15700	15700	15700	14
522	20240118	102400	6089800	15710	15710	15710	15710	0
523	20240118	102300	6089800	15710	15710	15710	15710	0
524	20240118	102200	6089800	15710	15710	15710	15710	0
525	20240118	102100	6089800	15710	15710	15710	15710	0
526	20240118	102000	6089800	15710	15710	15710	15710	2
527	20240118	101900	6058380	15700	15700	15700	15700	0
528	20240118	101800	6058380	15700	15700	15700	15700	125
529	20240118	101700	4095880	15710	15710	15710	15710	2
530	20240118	101600	4064460	15700	15700	15700	15700	0
531	20240118	101500	4064460	15700	15700	15700	15700	8
532	20240118	101400	3938860	15700	15700	15700	15700	0
533	20240118	101300	3938860	15700	15700	15700	15700	0
534	20240118	101200	3938860	15700	15700	15700	15700	20
535	20240118	101100	3624860	15710	15710	15710	15710	0
536	20240118	101000	3624860	15710	15710	15710	15710	6
537	20240118	100900	3530600	15710	15710	15710	15710	1
538	20240118	100800	3514890	15700	15700	15700	15700	0
539	20240118	100700	3514890	15700	15700	15700	15700	0
540	20240118	100600	3514890	15700	15700	15700	15700	0
541	20240118	100500	3514890	15700	15700	15700	15700	0
542	20240118	100400	3514890	15700	15700	15700	15700	7
543	20240118	100300	3404990	15700	15700	15700	15700	0
544	20240118	100200	3404990	15700	15700	15700	15700	0
545	20240118	100100	3404990	15700	15700	15700	15700	0
546	20240118	100000	3404990	15700	15700	15700	15700	0
547	20240118	095900	3404990	15700	15700	15700	15700	6
548	20240118	095800	3310790	15700	15700	15700	15700	0
549	20240118	095700	3310790	15700	15700	15700	15700	0
550	20240118	095600	3310790	15700	15700	15700	15700	0
551	20240118	095500	3310790	15700	15700	15700	15700	0
552	20240118	095400	3310790	15700	15700	15700	15700	10
553	20240118	095300	3153790	15700	15700	15700	15700	0
554	20240118	095200	3153790	15700	15700	15700	15700	0
555	20240118	095100	3153790	15700	15700	15700	15700	0
556	20240118	095000	3153790	15700	15700	15700	15700	0
557	20240118	094900	3153790	15700	15700	15700	15700	9
558	20240118	094800	3012490	15700	15700	15700	15700	0
559	20240118	094700	3012490	15700	15700	15700	15700	0
560	20240118	094600	3012490	15700	15700	15700	15700	0
561	20240118	094500	3012490	15700	15700	15700	15700	0
562	20240118	094400	3012490	15700	15700	15700	15700	9
563	20240118	094300	2871190	15710	15710	15710	15710	0
564	20240118	094200	2871190	15710	15710	15710	15710	0
565	20240118	094100	2871190	15710	15710	15710	15710	0
566	20240118	094000	2871190	15710	15710	15710	15710	5
567	20240118	093900	2792640	15710	15710	15710	15710	2
568	20240118	093800	2761220	15790	15790	15790	15790	1
569	20240118	093700	2745430	15710	15710	15710	15710	0
570	20240118	093600	2745430	15710	15710	15710	15710	0
571	20240118	093500	2745430	15710	15710	15710	15710	6
572	20240118	093400	2651170	15700	15700	15700	15700	6
573	20240118	093300	2556970	15700	15700	15700	15700	20
574	20240118	093200	2242970	15690	15690	15690	15690	5
575	20240118	093100	2164520	15690	15690	15690	15690	0
576	20240118	093000	2164520	15690	15690	15690	15690	0
577	20240118	092900	2164520	15690	15690	15690	15690	7
578	20240118	092800	2054690	15700	15700	15700	15700	0
579	20240118	092700	2054690	15700	15700	15700	15700	1
580	20240118	092600	2038990	15700	15700	15700	15700	0
581	20240118	092500	2038990	15700	15700	15700	15700	0
582	20240118	092400	2038990	15700	15700	15700	15700	0
583	20240118	092300	2038990	15700	15700	15700	15700	1
584	20240118	092200	2023290	15710	15710	15710	15710	0
585	20240118	092100	2023290	15710	15710	15710	15710	0
586	20240118	092000	2023290	15710	15710	15710	15710	22
587	20240118	091900	1677670	15830	15830	15830	15830	0
588	20240118	091800	1677670	15830	15830	15830	15830	0
589	20240118	091700	1677670	15830	15830	15830	15830	0
590	20240118	091600	1677670	15830	15830	15830	15830	0
591	20240118	091500	1677670	15830	15830	15830	15830	0
592	20240118	091400	1677670	15830	15830	15830	15830	0
593	20240118	091300	1677670	15830	15830	15830	15830	0
594	20240118	091200	1677670	15830	15830	15830	15830	0
595	20240118	091100	1677670	15830	15830	15830	15830	0
596	20240118	091000	1677670	15830	15830	15830	15830	0
597	20240118	090900	1677670	15830	15830	15830	15830	0
598	20240118	090800	1677670	15830	15830	15830	15830	1
599	20240118	090700	1661840	15650	15650	15650	15650	0
600	20240118	090600	1661840	15650	15750	15750	15650	100
601	20240118	090500	95040	15840	15840	15840	15840	0
602	20240118	090400	95040	15840	15840	15840	15840	0
603	20240118	090300	95040	15840	15840	15840	15840	1
604	20240118	090200	79200	15840	15840	15840	15840	0
605	20240118	090100	79200	15840	15840	15840	15840	0
606	20240118	090000	79200	15840	15840	15840	15840	5