KissMeData/018250/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190400	345541410	16970	16970	16970	16970	398
3	20240118	190300	345541410	16970	16970	16970	16970	0
4	20240118	190200	345541410	16970	16970	16970	16970	0
5	20240118	190100	345541410	16970	16970	16970	16970	0
6	20240118	190000	345541410	16970	16970	16970	16970	0
7	20240118	185900	345541410	16970	16970	16970	16970	0
8	20240118	185800	345541410	16970	16970	16970	16970	0
9	20240118	185700	345541410	16970	16970	16970	16970	0
10	20240118	185600	345541410	16970	16970	16970	16970	0
11	20240118	185500	345541410	16970	16970	16970	16970	0
12	20240118	185400	345541410	16970	16970	16970	16970	0
13	20240118	185300	345541410	16970	16970	16970	16970	0
14	20240118	185200	345541410	16970	16970	16970	16970	0
15	20240118	185100	345541410	16970	16970	16970	16970	0
16	20240118	185000	345541410	16970	16970	16970	16970	0
17	20240118	184900	345541410	16970	16970	16970	16970	0
18	20240118	184800	345541410	16970	16970	16970	16970	0
19	20240118	184700	345541410	16970	16970	16970	16970	0
20	20240118	184600	345541410	16970	16970	16970	16970	0
21	20240118	184500	345541410	16970	16970	16970	16970	0
22	20240118	184400	345541410	16970	16970	16970	16970	0
23	20240118	184300	345541410	16970	16970	16970	16970	0
24	20240118	184200	345541410	16970	16970	16970	16970	0
25	20240118	184100	345541410	16970	16970	16970	16970	0
26	20240118	184000	345541410	16970	16970	16970	16970	0
27	20240118	183900	345541410	16970	16970	16970	16970	0
28	20240118	183800	345541410	16970	16970	16970	16970	0
29	20240118	183700	345541410	16970	16970	16970	16970	0
30	20240118	183600	345541410	16970	16970	16970	16970	0
31	20240118	183500	345541410	16970	16970	16970	16970	0
32	20240118	183400	345541410	16970	16970	16970	16970	398
33	20240118	183300	345541410	16970	16970	16970	16970	0
34	20240118	183200	345541410	16970	16970	16970	16970	0
35	20240118	183100	345541410	16970	16970	16970	16970	0
36	20240118	183000	345541410	16970	16970	16970	16970	0
37	20240118	182900	345541410	16970	16970	16970	16970	0
38	20240118	182800	345541410	16970	16970	16970	16970	0
39	20240118	182700	345541410	16970	16970	16970	16970	0
40	20240118	182600	345541410	16970	16970	16970	16970	0
41	20240118	182500	345541410	16970	16970	16970	16970	0
42	20240118	182400	345541410	16970	16970	16970	16970	0
43	20240118	182300	345541410	16970	16970	16970	16970	0
44	20240118	182200	345541410	16970	16970	16970	16970	0
45	20240118	182100	345541410	16970	16970	16970	16970	0
46	20240118	182000	345541410	16970	16970	16970	16970	0
47	20240118	181900	345541410	16970	16970	16970	16970	0
48	20240118	181800	345541410	16970	16970	16970	16970	0
49	20240118	181700	345541410	16970	16970	16970	16970	0
50	20240118	181600	345541410	16970	16970	16970	16970	0
51	20240118	181500	345541410	16970	16970	16970	16970	0
52	20240118	181400	345541410	16970	16970	16970	16970	0
53	20240118	181300	345541410	16970	16970	16970	16970	0
54	20240118	181200	345541410	16970	16970	16970	16970	0
55	20240118	181100	345541410	16970	16970	16970	16970	0
56	20240118	181000	345541410	16970	16970	16970	16970	0
57	20240118	180900	345541410	16970	16970	16970	16970	0
58	20240118	180800	345541410	16970	16970	16970	16970	0
59	20240118	180700	345541410	16970	16970	16970	16970	0
60	20240118	180600	345541410	16970	16970	16970	16970	0
61	20240118	180500	345541410	16970	16970	16970	16970	0
62	20240118	180400	345541410	16970	16970	16970	16970	398
63	20240118	180300	345541410	16970	16970	16970	16970	0
64	20240118	180200	345541410	16970	16970	16970	16970	0
65	20240118	180100	345541410	16970	16970	16970	16970	0
66	20240118	180000	345541410	16970	16970	16970	16970	0
67	20240118	175900	345541410	16970	16970	16970	16970	0
68	20240118	175800	345541410	16970	16970	16970	16970	0
69	20240118	175700	345541410	16970	16970	16970	16970	0
70	20240118	175600	345541410	16970	16970	16970	16970	0
71	20240118	175500	345541410	16970	16970	16970	16970	0
72	20240118	175400	345541410	16970	16970	16970	16970	0
73	20240118	175300	345541410	16970	16970	16970	16970	0
74	20240118	175200	345541410	16970	16970	16970	16970	0
75	20240118	175100	345541410	16970	16970	16970	16970	0
76	20240118	175000	345541410	16970	16970	16970	16970	0
77	20240118	174900	345541410	16970	16970	16970	16970	0
78	20240118	174800	345541410	16970	16970	16970	16970	0
79	20240118	174700	345541410	16970	16970	16970	16970	0
80	20240118	174600	345541410	16970	16970	16970	16970	0
81	20240118	174500	345541410	16970	16970	16970	16970	0
82	20240118	174400	345541410	16970	16970	16970	16970	0
83	20240118	174300	345541410	16970	16970	16970	16970	0
84	20240118	174200	345541410	16970	16970	16970	16970	0
85	20240118	174100	345541410	16970	16970	16970	16970	0
86	20240118	174000	345541410	16970	16970	16970	16970	0
87	20240118	173900	345541410	16970	16970	16970	16970	0
88	20240118	173800	345541410	16970	16970	16970	16970	0
89	20240118	173700	345541410	16970	16970	16970	16970	0
90	20240118	173600	345541410	16970	16970	16970	16970	0
91	20240118	173500	345541410	16970	16970	16970	16970	0
92	20240118	173400	345541410	16970	16970	16970	16970	398
93	20240118	173300	345541410	16970	16970	16970	16970	0
94	20240118	173200	345541410	16970	16970	16970	16970	0
95	20240118	173100	345541410	16970	16970	16970	16970	0
96	20240118	173000	345541410	16970	16970	16970	16970	0
97	20240118	172900	345541410	16970	16970	16970	16970	0
98	20240118	172800	345541410	16970	16970	16970	16970	0
99	20240118	172700	345541410	16970	16970	16970	16970	0
100	20240118	172600	345541410	16970	16970	16970	16970	0
101	20240118	172500	345541410	16970	16970	16970	16970	0
102	20240118	172400	345541410	16970	16970	16970	16970	0
103	20240118	172300	345541410	16970	16970	16970	16970	0
104	20240118	172200	345541410	16970	16970	16970	16970	0
105	20240118	172100	345541410	16970	16970	16970	16970	0
106	20240118	172000	345541410	16970	16970	16970	16970	0
107	20240118	171900	345541410	16970	16970	16970	16970	0
108	20240118	171800	345541410	16970	16970	16970	16970	0
109	20240118	171700	345541410	16970	16970	16970	16970	0
110	20240118	171600	345541410	16970	16970	16970	16970	0
111	20240118	171500	345541410	16970	16970	16970	16970	0
112	20240118	171400	345541410	16970	16970	16970	16970	0
113	20240118	171300	345541410	16970	16970	16970	16970	0
114	20240118	171200	345541410	16970	16970	16970	16970	0
115	20240118	171100	345541410	16970	16970	16970	16970	0
116	20240118	171000	345541410	16970	16970	16970	16970	0
117	20240118	170900	345541410	16970	16970	16970	16970	0
118	20240118	170800	345541410	16970	16970	16970	16970	0
119	20240118	170700	345541410	16970	16970	16970	16970	0
120	20240118	170600	345541410	16970	16970	16970	16970	0
121	20240118	170500	345541410	16970	16970	16970	16970	0
122	20240118	170400	345541410	16970	16970	16970	16970	398
123	20240118	170300	345541410	16970	16970	16970	16970	0
124	20240118	170200	345541410	16970	16970	16970	16970	0
125	20240118	170100	345541410	16970	16970	16970	16970	0
126	20240118	170000	345541410	16970	16970	16970	16970	0
127	20240118	165900	345541410	16970	16970	16970	16970	0
128	20240118	165800	345541410	16970	16970	16970	16970	0
129	20240118	165700	345541410	16970	16970	16970	16970	0
130	20240118	165600	345541410	16970	16970	16970	16970	0
131	20240118	165500	345541410	16970	16970	16970	16970	0
132	20240118	165400	345541410	16970	16970	16970	16970	0
133	20240118	165300	345541410	16970	16970	16970	16970	0
134	20240118	165200	345541410	16970	16970	16970	16970	0
135	20240118	165100	345541410	16970	16970	16970	16970	0
136	20240118	165000	345541410	16970	16970	16970	16970	0
137	20240118	164900	345541410	16970	16970	16970	16970	0
138	20240118	164800	345541410	16970	16970	16970	16970	0
139	20240118	164700	345541410	16970	16970	16970	16970	0
140	20240118	164600	345541410	16970	16970	16970	16970	0
141	20240118	164500	345541410	16970	16970	16970	16970	0
142	20240118	164400	345541410	16970	16970	16970	16970	0
143	20240118	164300	345541410	16970	16970	16970	16970	0
144	20240118	164200	345541410	16970	16970	16970	16970	0
145	20240118	164100	345541410	16970	16970	16970	16970	0
146	20240118	164000	345541410	16970	16970	16970	16970	0
147	20240118	163900	345541410	16970	16970	16970	16970	0
148	20240118	163800	345541410	16970	16970	16970	16970	0
149	20240118	163700	345541410	16970	16970	16970	16970	0
150	20240118	163600	345541410	16970	16970	16970	16970	0
151	20240118	163500	345541410	16970	16970	16970	16970	0
152	20240118	163400	345541410	16970	16970	16970	16970	398
153	20240118	163300	345541410	16970	16970	16970	16970	0
154	20240118	163200	345541410	16970	16970	16970	16970	0
155	20240118	163100	345541410	16970	16970	16970	16970	0
156	20240118	163000	345541410	16970	16970	16970	16970	0
157	20240118	162900	345541410	16970	16970	16970	16970	0
158	20240118	162800	345541410	16970	16970	16970	16970	0
159	20240118	162700	345541410	16970	16970	16970	16970	0
160	20240118	162600	345541410	16970	16970	16970	16970	0
161	20240118	162500	345541410	16970	16970	16970	16970	0
162	20240118	162400	345541410	16970	16970	16970	16970	0
163	20240118	162300	345541410	16970	16970	16970	16970	0
164	20240118	162200	345541410	16970	16970	16970	16970	0
165	20240118	162100	345541410	16970	16970	16970	16970	0
166	20240118	162000	345541410	16970	16970	16970	16970	0
167	20240118	161900	345541410	16970	16970	16970	16970	0
168	20240118	161800	345541410	16970	16970	16970	16970	0
169	20240118	161700	345541410	16970	16970	16970	16970	0
170	20240118	161600	345541410	16970	16970	16970	16970	0
171	20240118	161500	345541410	16970	16970	16970	16970	0
172	20240118	161400	345541410	16970	16970	16970	16970	0
173	20240118	161300	345541410	16970	16970	16970	16970	0
174	20240118	161200	345541410	16970	16970	16970	16970	0
175	20240118	161100	345541410	16970	16970	16970	16970	0
176	20240118	161000	345541410	16970	16970	16970	16970	0
177	20240118	160900	345541410	16970	16970	16970	16970	0
178	20240118	160800	345541410	16970	16970	16970	16970	0
179	20240118	160700	345541410	16970	16970	16970	16970	0
180	20240118	160600	345541410	16970	16970	16970	16970	0
181	20240118	160500	345541410	16970	16970	16970	16970	0
182	20240118	160400	345541410	16970	16970	16970	16970	398
183	20240118	160300	345541410	16970	16970	16970	16970	0
184	20240118	160200	345541410	16970	16970	16970	16970	0
185	20240118	160100	345541410	16970	16970	16970	16970	0
186	20240118	160000	345541410	16970	16970	16970	16970	0
187	20240118	155900	345541410	16970	16970	16970	16970	0
188	20240118	155800	345541410	16970	16970	16970	16970	0
189	20240118	155700	345541410	16970	16970	16970	16970	0
190	20240118	155600	345541410	16970	16970	16970	16970	0
191	20240118	155500	345541410	16970	16970	16970	16970	0
192	20240118	155400	345541410	16970	16970	16970	16970	0
193	20240118	155300	345541410	16970	16970	16970	16970	0
194	20240118	155200	345541410	16970	16970	16970	16970	0
195	20240118	155100	345541410	16970	16970	16970	16970	0
196	20240118	155000	345541410	16970	16970	16970	16970	0
197	20240118	154900	345541410	16970	16970	16970	16970	0
198	20240118	154800	345541410	16970	16970	16970	16970	0
199	20240118	154700	345541410	16970	16970	16970	16970	0
200	20240118	154600	345541410	16970	16970	16970	16970	0
201	20240118	154500	345541410	16970	16970	16970	16970	0
202	20240118	154400	345541410	16970	16970	16970	16970	0
203	20240118	154300	345541410	16970	16970	16970	16970	0
204	20240118	154200	345541410	16970	16970	16970	16970	0
205	20240118	154100	345541410	16970	16970	16970	16970	0
206	20240118	154000	345541410	16970	16970	16970	16970	0
207	20240118	153900	345541410	16970	16970	16970	16970	0
208	20240118	153800	345541410	16970	16970	16970	16970	0
209	20240118	153700	345541410	16970	16970	16970	16970	0
210	20240118	153600	345541410	16970	16970	16970	16970	0
211	20240118	153500	345541410	16970	16970	16970	16970	0
212	20240118	153400	345541410	16970	16970	16970	16970	398
213	20240118	153300	345541410	16970	16970	16970	16970	0
214	20240118	153200	345541410	16970	16970	16970	16970	0
215	20240118	153100	345541410	16970	16970	16970	16970	0
216	20240118	153000	345541410	16970	16970	16970	16970	398
217	20240118	152900	338787350	16980	16980	16980	16980	0
218	20240118	152800	338787350	16980	16980	16980	16980	0
219	20240118	152700	338787350	16980	16980	16980	16980	0
220	20240118	152600	338787350	16980	16980	16980	16980	0
221	20240118	152500	338787350	16980	16980	16980	16980	0
222	20240118	152400	338787350	16980	16980	16980	16980	0
223	20240118	152300	338787350	16980	16980	16980	16980	0
224	20240118	152200	338787350	16980	16980	16980	16980	0
225	20240118	152100	338787350	16980	16980	16980	16980	0
226	20240118	152000	338787350	16980	16980	16980	16980	0
227	20240118	151900	338787350	16980	17030	17030	16980	89
228	20240118	151800	337274680	16980	17030	17030	16980	15
229	20240118	151700	337019780	17030	17030	17030	17030	100
230	20240118	151600	335316780	16980	16980	16980	16980	14
231	20240118	151500	335079060	16970	16970	16970	16970	72
232	20240118	151400	333857220	16970	16980	16980	16970	100
233	20240118	151300	332159690	16980	16980	16980	16980	133
234	20240118	151200	329901350	16970	16970	16970	16970	0
235	20240118	151100	329901350	16970	17000	17000	16970	2112
236	20240118	151000	294046620	17000	17000	17000	17000	8
237	20240118	150900	293910620	17030	17030	17030	17030	8
238	20240118	150800	293774380	17000	17000	17000	17000	81
239	20240118	150700	292397380	17030	17030	17030	17030	0
240	20240118	150600	292397380	17030	17030	17030	17030	0
241	20240118	150500	292397380	17030	17020	17030	17020	18
242	20240118	150400	292090940	17020	17020	17020	17020	0
243	20240118	150300	292090940	17020	17020	17020	17020	33
244	20240118	150200	291529280	17020	17020	17020	17020	1
245	20240118	150100	291512260	17000	17000	17000	17000	0
246	20240118	150000	291512260	17000	16980	17000	16980	64
247	20240118	145900	290425000	17000	17000	17000	17000	0
248	20240118	145800	290425000	17000	17000	17000	17000	0
249	20240118	145700	290425000	17000	17000	17000	17000	440
250	20240118	145600	282945000	16990	16990	16990	16990	105
251	20240118	145500	281161050	16980	16980	16980	16980	6
252	20240118	145400	281059170	16980	16980	16980	16980	0
253	20240118	145300	281059170	16980	16980	16980	16980	7
254	20240118	145200	280940310	16980	16980	16980	16980	0
255	20240118	145100	280940310	16980	16980	16980	16980	6
256	20240118	145000	280838430	16990	16990	16990	16990	100
257	20240118	144900	279139430	16990	16980	16990	16980	18
258	20240118	144800	278833690	16980	16980	16980	16980	0
259	20240118	144700	278833690	16980	16980	16990	16980	34
260	20240118	144600	278256360	16980	16980	16980	16980	18
261	20240118	144500	277950720	16980	16990	16990	16980	178
262	20240118	144400	274926590	16990	16990	16990	16990	10
263	20240118	144300	274756690	16990	16990	16990	16990	6
264	20240118	144200	274654750	16990	16990	16990	16990	0
265	20240118	144100	274654750	16990	16990	17000	16990	307
266	20240118	144000	269436220	16990	16990	16990	16990	4
267	20240118	143900	269368260	16990	17000	17000	16990	11
268	20240118	143800	269181320	17000	17000	17000	17000	0
269	20240118	143700	269181320	17000	17000	17010	17000	144
270	20240118	143600	266732450	16990	16990	16990	16990	0
271	20240118	143500	266732450	16990	16990	16990	16990	12
272	20240118	143400	266528570	16990	16990	16990	16990	17
273	20240118	143300	266239740	16990	16990	16990	16990	7
274	20240118	143200	266120810	16990	16990	16990	16990	0
275	20240118	143100	266120810	16990	17000	17000	16990	8
276	20240118	143000	265984880	16990	16990	16990	16990	8
277	20240118	142900	265848960	16990	16990	16990	16990	25
278	20240118	142800	265424210	17000	17000	17000	17000	10
279	20240118	142700	265254210	16990	17000	17000	16990	9
280	20240118	142600	265101280	16990	16990	16990	16990	0
281	20240118	142500	265101280	16990	16990	16990	16990	16
282	20240118	142400	264829440	16990	16990	16990	16990	50
283	20240118	142300	263979940	16990	16990	16990	16990	7
284	20240118	142200	263861010	17000	17000	17000	17000	1
285	20240118	142100	263844010	17000	17000	17000	17000	5
286	20240118	142000	263759010	16990	16990	16990	16990	1
287	20240118	141900	263742020	17000	16990	17000	16990	8
288	20240118	141800	263606090	17000	17000	17000	17000	0
289	20240118	141700	263606090	17000	16990	17000	16990	7
290	20240118	141600	263487150	16990	16990	16990	16990	1
291	20240118	141500	263470160	16990	16990	16990	16990	7
292	20240118	141400	263351230	17000	17000	17000	17000	0
293	20240118	141300	263351230	17000	16990	17000	16990	7
294	20240118	141200	263232290	17000	17000	17000	17000	20
295	20240118	141100	262892290	17000	17000	17000	17000	74
296	20240118	141000	261634290	16990	16990	16990	16990	15
297	20240118	140900	261379440	16990	16990	16990	16990	0
298	20240118	140800	261379440	16990	16990	16990	16990	6
299	20240118	140700	261277500	16990	16990	16990	16990	0
300	20240118	140600	261277500	16990	16990	16990	16990	41
301	20240118	140500	260580910	16990	16990	16990	16990	9
302	20240118	140400	260428000	16990	16990	16990	16990	27
303	20240118	140300	259969270	16990	16990	16990	16990	0
304	20240118	140200	259969270	16990	16990	16990	16990	28
305	20240118	140100	259493550	17000	16990	17000	16990	4
306	20240118	140000	259425570	17000	16990	17000	16990	73
307	20240118	135900	258185280	16990	16990	16990	16990	18
308	20240118	135800	257879460	16990	16990	17000	16990	12
309	20240118	135700	257675530	16990	16990	16990	16990	0
310	20240118	135600	257675530	16990	16990	16990	16990	0
311	20240118	135500	257675530	16990	17000	17000	16990	52
312	20240118	135400	256791610	17000	17000	17000	17000	6
313	20240118	135300	256689610	17000	17000	17000	17000	50
314	20240118	135200	255839610	16990	17000	17000	16990	304
315	20240118	135100	250674490	17000	17000	17000	17000	0
316	20240118	135000	250674490	17000	17000	17000	17000	6
317	20240118	134900	250572490	17000	17000	17000	17000	25
318	20240118	134800	250147490	17000	17000	17000	17000	77
319	20240118	134700	248838490	17000	17010	17010	17000	404
320	20240118	134600	241966650	17010	17010	17010	17010	0
321	20240118	134500	241966650	17010	17010	17010	17010	75
322	20240118	134400	240690900	17030	17030	17030	17030	3
323	20240118	134300	240639810	17030	17030	17030	17030	0
324	20240118	134200	240639810	17030	17040	17040	17030	86
325	20240118	134100	239174920	17050	17050	17050	17050	0
326	20240118	134000	239174920	17050	17040	17050	17040	11
327	20240118	133900	238987470	17050	17050	17050	17050	8
328	20240118	133800	238851070	17040	17040	17040	17040	7
329	20240118	133700	238731790	17050	17050	17050	17050	0
330	20240118	133600	238731790	17050	17040	17050	17040	15
331	20240118	133500	238476100	17040	17040	17040	17040	8
332	20240118	133400	238339780	17040	17040	17040	17040	6
333	20240118	133300	238237540	17010	17010	17010	17010	19
334	20240118	133200	237914350	17010	17040	17050	17010	151
335	20240118	133100	235340900	17040	17040	17040	17040	155
336	20240118	133000	232699700	17030	17020	17030	17020	89
337	20240118	132900	231184110	17030	17030	17030	17030	2
338	20240118	132800	231150050	17020	17020	17020	17020	6
339	20240118	132700	231047930	17010	17010	17010	17010	1
340	20240118	132600	231030920	17010	17000	17010	17000	53
341	20240118	132500	230129520	16980	16980	16980	16980	13
342	20240118	132400	229908780	17010	17010	17010	17010	0
343	20240118	132300	229908780	17010	17010	17010	17010	92
344	20240118	132200	228343860	17040	17030	17040	17030	8
345	20240118	132100	228207610	17030	17010	17030	17010	132
346	20240118	132000	225960230	17010	17010	17010	17010	2
347	20240118	131900	225926210	17000	17000	17000	17000	9
348	20240118	131800	225773210	17000	17000	17000	17000	0
349	20240118	131700	225773210	17000	17000	17000	17000	16
350	20240118	131600	225501210	16980	16980	16980	16980	0
351	20240118	131500	225501210	16980	16980	16980	16980	6
352	20240118	131400	225399330	16980	17000	17030	16980	417
353	20240118	131300	218303170	17000	16990	17000	16990	76
354	20240118	131200	217011210	16980	16980	16980	16980	80
355	20240118	131100	215652810	16990	16990	16990	16990	0
356	20240118	131000	215652810	16990	16980	16990	16960	44
357	20240118	130900	214905850	16980	16980	16980	16980	6
358	20240118	130800	214803970	16990	16990	16990	16990	73
359	20240118	130700	213563700	16990	16990	16990	16990	17
360	20240118	130600	213274870	17000	17000	17000	17000	5
361	20240118	130500	213189870	16990	16990	16990	16990	11
362	20240118	130400	213002980	17000	17000	17000	17000	0
363	20240118	130300	213002980	17000	17000	17000	17000	80
364	20240118	130200	211642980	16990	16990	16990	16990	0
365	20240118	130100	211642980	16990	16990	16990	16990	0
366	20240118	130000	211642980	16990	17000	17000	16990	28
367	20240118	125900	211167050	17000	17000	17000	17000	7
368	20240118	125800	211048050	17000	17000	17000	17000	0
369	20240118	125700	211048050	17000	17000	17000	17000	33
370	20240118	125600	210487050	17010	17010	17010	17010	0
371	20240118	125500	210487050	17010	17010	17020	17010	177
372	20240118	125400	207476270	17010	17010	17010	17010	20
373	20240118	125300	207136070	17010	17010	17010	17010	6
374	20240118	125200	207034010	17020	17020	17020	17020	0
375	20240118	125100	207034010	17020	17010	17020	17010	21
376	20240118	125000	206676790	17020	17020	17020	17020	0
377	20240118	124900	206676790	17020	17020	17020	17020	6
378	20240118	124800	206574670	17020	17020	17020	17020	0
379	20240118	124700	206574670	17020	17020	17020	17020	7
380	20240118	124600	206455530	17020	17020	17020	17020	50
381	20240118	124500	205604530	17020	17010	17020	17010	13
382	20240118	124400	205383390	17010	17010	17010	17010	0
383	20240118	124300	205383390	17010	17010	17010	17010	6
384	20240118	124200	205281330	17010	17010	17010	17010	0
385	20240118	124100	205281330	17010	17010	17010	17010	7
386	20240118	124000	205162260	17020	17010	17020	17010	79
387	20240118	123900	203817950	17010	17010	17010	17010	6
388	20240118	123800	203715890	17020	17020	17020	17020	3
389	20240118	123700	203664830	17020	17010	17020	17010	12
390	20240118	123600	203460660	17010	17010	17010	17010	0
391	20240118	123500	203460660	17010	17010	17010	17010	14
392	20240118	123400	203222520	17010	17010	17010	17010	17
393	20240118	123300	202933350	17010	17010	17010	17010	0
394	20240118	123200	202933350	17010	17010	17010	17010	7
395	20240118	123100	202814280	17010	17010	17010	17010	0
396	20240118	123000	202814280	17010	17010	17010	17010	19
397	20240118	122900	202491090	17010	17010	17010	17010	20
398	20240118	122800	202150890	17010	17010	17010	17010	7
399	20240118	122700	202031820	17010	17010	17010	17010	0
400	20240118	122600	202031820	17010	17010	17010	17010	52
401	20240118	122500	201147300	17010	17010	17010	17010	6
402	20240118	122400	201045240	17010	17010	17010	17010	7
403	20240118	122300	200926170	17010	17010	17010	17010	21
404	20240118	122200	200568960	17010	17010	17010	17010	6
405	20240118	122100	200466900	17010	17010	17010	17010	0
406	20240118	122000	200466900	17010	17010	17010	17010	10
407	20240118	121900	200296800	17010	17010	17010	17010	0
408	20240118	121800	200296800	17010	17010	17010	17010	6
409	20240118	121700	200194740	17010	17010	17010	17010	0
410	20240118	121600	200194740	17010	17010	17010	17010	7
411	20240118	121500	200075670	17010	17010	17010	17010	36
412	20240118	121400	199463310	17030	17030	17030	17030	0
413	20240118	121300	199463310	17030	17030	17030	17030	0
414	20240118	121200	199463310	17030	17030	17030	17030	1
415	20240118	121100	199446280	17030	17020	17030	17020	43
416	20240118	121000	198714100	17000	17000	17000	17000	3
417	20240118	120900	198663100	17000	17000	17000	17000	15
418	20240118	120800	198408100	17020	17020	17020	17020	23
419	20240118	120700	198016640	17000	17000	17000	17000	0
420	20240118	120600	198016640	17000	17000	17000	17000	1
421	20240118	120500	197999640	17000	17000	17000	17000	8
422	20240118	120400	197863640	17020	17020	17020	17020	0
423	20240118	120300	197863640	17020	17020	17020	17020	6
424	20240118	120200	197761520	17010	17000	17010	17000	68
425	20240118	120100	196604910	17010	17010	17010	17010	10
426	20240118	120000	196434810	17000	17000	17010	17000	93
427	20240118	115900	194853790	17000	17000	17000	17000	0
428	20240118	115800	194853790	17000	17000	17000	17000	12
429	20240118	115700	194649790	17020	17030	17030	17020	38
430	20240118	115600	194002770	17030	17030	17030	17030	123
431	20240118	115500	191908080	17040	17040	17040	17040	92
432	20240118	115400	190340400	17040	17040	17040	17040	27
433	20240118	115300	189880320	17040	17040	17040	17040	136
434	20240118	115200	187562880	17040	17040	17040	17040	6
435	20240118	115100	187460640	17040	17040	17040	17040	0
436	20240118	115000	187460640	17040	17040	17040	17040	20
437	20240118	114900	187119840	17040	17050	17050	17040	43
438	20240118	114800	186386890	17040	17040	17040	17040	7
439	20240118	114700	186267610	17050	17050	17050	17050	0
440	20240118	114600	186267610	17050	17050	17050	17050	0
441	20240118	114500	186267610	17050	17050	17050	17050	29
442	20240118	114400	185773160	17050	17060	17060	17050	22
443	20240118	114300	185398040	17050	17060	17060	17050	8
444	20240118	114200	185261630	17060	17060	17060	17060	11
445	20240118	114100	185073970	17050	17070	17070	17050	198
446	20240118	114000	181694560	17070	17070	17070	17070	9
447	20240118	113900	181540930	17070	17070	17070	17070	27
448	20240118	113800	181080040	17070	17070	17070	17070	0
449	20240118	113700	181080040	17070	17070	17070	17070	6
450	20240118	113600	180977620	17070	17070	17070	17070	0
451	20240118	113500	180977620	17070	17080	17080	17070	26
452	20240118	113400	180533610	17080	17080	17080	17080	20
453	20240118	113300	180192010	17080	17080	17080	17080	32
454	20240118	113200	179645450	17080	17080	17080	17080	0
455	20240118	113100	179645450	17080	17080	17080	17080	28
456	20240118	113000	179167210	17080	17080	17080	17080	0
457	20240118	112900	179167210	17080	17090	17090	17080	29
458	20240118	112800	178671790	17100	17100	17100	17100	5
459	20240118	112700	178586290	17110	17110	17110	17110	0
460	20240118	112600	178586290	17110	17110	17110	17110	5
461	20240118	112500	178500740	17120	17130	17130	17120	255
462	20240118	112400	174132640	17130	17130	17130	17130	0
463	20240118	112300	174132640	17130	17130	17130	17130	7
464	20240118	112200	174012730	17130	17130	17130	17130	5
465	20240118	112100	173927080	17130	17140	17140	17130	12
466	20240118	112000	173721470	17150	17150	17150	17150	0
467	20240118	111900	173721470	17150	17150	17150	17150	0
468	20240118	111800	173721470	17150	17150	17150	17150	0
469	20240118	111700	173721470	17150	17150	17150	17150	5
470	20240118	111600	173635720	17160	17140	17160	17140	470
471	20240118	111500	165574900	17140	17140	17140	17140	11
472	20240118	111400	165386360	17150	17140	17150	17140	4
473	20240118	111300	165317780	17150	17140	17150	17140	88
474	20240118	111200	163809450	17150	17140	17150	17140	185
475	20240118	111100	160638440	17140	17130	17140	17080	400
476	20240118	111000	153785000	17120	17120	17120	17120	40
477	20240118	110900	153100200	17140	17080	17140	17080	259
478	20240118	110800	148667310	17110	17100	17110	17100	22
479	20240118	110700	148290900	17080	17100	17100	17080	10
480	20240118	110600	148120000	17100	17100	17100	17100	10
481	20240118	110500	147949000	17100	17090	17100	17090	1174
482	20240118	110400	127873970	17080	17080	17080	17080	0
483	20240118	110300	127873970	17080	17080	17080	17080	7
484	20240118	110200	127754410	17080	17080	17080	17080	0
485	20240118	110100	127754410	17080	17080	17080	17080	10
486	20240118	110000	127583610	17090	17080	17090	17080	22
487	20240118	105900	127207830	17080	17080	17080	17080	20
488	20240118	105800	126866230	17090	17090	17090	17090	0
489	20240118	105700	126866230	17090	17100	17100	17090	67
490	20240118	105600	125720630	17100	17100	17100	17100	0
491	20240118	105500	125720630	17100	17100	17100	17100	10
492	20240118	105400	125549630	17100	17090	17100	17090	206
493	20240118	105300	122027320	17100	17100	17100	17100	0
494	20240118	105200	122027320	17100	17100	17100	17100	0
495	20240118	105100	122027320	17100	17100	17100	17100	0
496	20240118	105000	122027320	17100	17080	17100	17080	257
497	20240118	104900	117633840	17070	17050	17070	17050	60
498	20240118	104800	116610040	17040	17050	17050	17040	8
499	20240118	104700	116473700	17050	17050	17060	17050	42
500	20240118	104600	115757560	17050	17050	17050	17050	20
501	20240118	104500	115416560	17030	17030	17030	17030	0
502	20240118	104400	115416560	17030	17050	17050	17030	52
503	20240118	104300	114530950	17050	17050	17050	17050	67
504	20240118	104200	113388600	17040	17030	17040	17030	126
505	20240118	104100	111241630	17030	17030	17030	17030	6
506	20240118	104000	111139450	17030	16990	17030	16990	478
507	20240118	103900	102999430	17000	17000	17000	17000	0
508	20240118	103800	102999430	17000	16990	17000	16990	141
509	20240118	103700	100602740	16980	16980	16980	16980	0
510	20240118	103600	100602740	16980	16980	17000	16980	155
511	20240118	103500	97968800	16980	16970	16980	16970	3
512	20240118	103400	97917880	16970	16970	16970	16970	7
513	20240118	103300	97799090	16970	16970	16970	16970	0
514	20240118	103200	97799090	16970	16970	16970	16970	6
515	20240118	103100	97697270	16970	16970	16970	16970	0
516	20240118	103000	97697270	16970	16970	16970	16970	7
517	20240118	102900	97578480	16980	16990	16990	16980	4
518	20240118	102800	97510540	16980	16980	16980	16980	0
519	20240118	102700	97510540	16980	16980	16980	16980	7
520	20240118	102600	97391680	17000	17000	17000	17000	0
521	20240118	102500	97391680	17000	17000	17000	17000	27
522	20240118	102400	96932680	16960	16960	16960	16960	0
523	20240118	102300	96932680	16960	16960	16960	16960	0
524	20240118	102200	96932680	16960	16960	16960	16960	0
525	20240118	102100	96932680	16960	16960	16960	16960	0
526	20240118	102000	96932680	16960	16990	17000	16960	2993
527	20240118	101900	46082840	16960	16960	16960	16960	0
528	20240118	101800	46082840	16960	16990	16990	16960	25
529	20240118	101700	45658570	16990	16990	16990	16990	100
530	20240118	101600	43959570	16980	16980	16980	16980	9
531	20240118	101500	43806750	16980	16980	16980	16980	10
532	20240118	101400	43636950	16950	16950	16950	16950	16
533	20240118	101300	43365750	16990	16990	16990	16990	6
534	20240118	101200	43263810	16990	16950	16990	16950	107
535	20240118	101100	41446310	16950	16950	16950	16950	0
536	20240118	101000	41446310	16950	16930	16950	16930	135
537	20240118	100900	39159340	16930	16940	16940	16930	40
538	20240118	100800	38481760	16940	16940	16940	16930	57
539	20240118	100700	37516290	16940	16940	16940	16940	55
540	20240118	100600	36584590	16930	16950	16950	16930	152
541	20240118	100500	34008790	16950	16960	16960	16950	42
542	20240118	100400	33296530	16970	16970	16970	16970	1
543	20240118	100300	33279560	16960	16970	16980	16960	113
544	20240118	100200	31362080	16990	16990	16990	16990	0
545	20240118	100100	31362080	16990	16990	16990	16990	0
546	20240118	100000	31362080	16990	16990	16990	16990	1
547	20240118	095900	31345090	17010	17010	17010	17010	0
548	20240118	095800	31345090	17010	17010	17010	17010	3
549	20240118	095700	31294060	17020	17020	17020	17020	19
550	20240118	095600	30970680	17020	16980	17020	16980	25
551	20240118	095500	30546010	16970	16970	16970	16970	2
552	20240118	095400	30512070	16970	16970	16970	16970	0
553	20240118	095300	30512070	16970	16970	16970	16970	25
554	20240118	095200	30087820	17000	17000	17000	17000	5
555	20240118	095100	30002820	17000	17010	17010	17000	6
556	20240118	095000	29900810	16980	17010	17010	16980	211
557	20240118	094900	26313960	17010	17020	17020	17010	14
558	20240118	094800	26075750	17010	17010	17010	17010	9
559	20240118	094700	25922660	17000	17000	17000	17000	6
560	20240118	094600	25820660	16990	16990	16990	16990	0
561	20240118	094500	25820660	16990	17000	17000	16990	5
562	20240118	094400	25735700	17000	17000	17000	17000	1
563	20240118	094300	25718700	17020	17020	17020	17020	13
564	20240118	094200	25497440	17020	17020	17020	17020	2
565	20240118	094100	25463400	17010	17010	17010	17010	7
566	20240118	094000	25344330	17010	17010	17010	17010	9
567	20240118	093900	25191240	17010	17000	17010	16980	26
568	20240118	093800	24749700	17020	17020	17020	17020	15
569	20240118	093700	24494400	17020	17030	17030	16980	238
570	20240118	093600	20447840	17020	17020	17020	17020	0
571	20240118	093500	20447840	17020	17010	17020	16990	28
572	20240118	093400	19971480	17010	17010	17010	17010	0
573	20240118	093300	19971480	17010	17010	17010	17010	2
574	20240118	093200	19937460	17010	17010	17010	17010	0
575	20240118	093100	19937460	17010	17010	17010	17010	1
576	20240118	093000	19920450	17020	16990	17020	16980	134
577	20240118	092900	17643910	17020	17020	17020	17020	6
578	20240118	092800	17541790	17020	17020	17020	17020	2
579	20240118	092700	17507750	17020	17020	17020	17020	0
580	20240118	092600	17507750	17020	17020	17030	17020	4
581	20240118	092500	17439650	17020	17020	17020	17020	50
582	20240118	092400	16588650	17030	17030	17030	17030	11
583	20240118	092300	16401320	17020	17020	17020	17020	25
584	20240118	092200	15975820	16980	16970	16980	16970	37
585	20240118	092100	15347740	16980	16980	16980	16980	51
586	20240118	092000	14481760	16990	16990	16990	16990	6
587	20240118	091900	14379820	16990	17020	17020	16990	24
588	20240118	091800	13971880	17000	17020	17020	17000	167
589	20240118	091700	11132860	17020	17020	17020	17010	159
590	20240118	091600	8427250	17030	17030	17030	17030	5
591	20240118	091500	8342100	17030	17030	17030	17030	10
592	20240118	091400	8171800	17040	17040	17040	17040	1
593	20240118	091300	8154760	17030	17030	17030	17030	7
594	20240118	091200	8035550	17030	17030	17030	17030	2
595	20240118	091100	8001490	17030	17030	17030	17030	2
596	20240118	091000	7967430	17040	17040	17040	17040	0
597	20240118	090900	7967430	17040	17040	17040	17040	5
598	20240118	090800	7882230	17040	17040	17040	17040	0
599	20240118	090700	7882230	17040	17040	17040	17040	50
600	20240118	090600	7030230	17040	17040	17040	17040	1
601	20240118	090500	7013190	17040	17040	17040	17040	0
602	20240118	090400	7013190	17040	17040	17040	17040	0
603	20240118	090300	7013190	17040	16820	17040	16820	53
604	20240118	090200	6118840	16810	16810	16810	16810	0
605	20240118	090100	6118840	16810	16810	16810	16810	0
606	20240118	090000	6118840	16810	16810	16810	16810	364