KissMeData/018310/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190400	351399370	15770	15770	15770	15770	305
3	20240116	190300	351399370	15770	15770	15770	15770	0
4	20240116	190200	351399370	15770	15770	15770	15770	0
5	20240116	190100	351399370	15770	15770	15770	15770	0
6	20240116	190000	351399370	15770	15770	15770	15770	0
7	20240116	185900	351399370	15770	15770	15770	15770	0
8	20240116	185800	351399370	15770	15770	15770	15770	0
9	20240116	185700	351399370	15770	15770	15770	15770	0
10	20240116	185600	351399370	15770	15770	15770	15770	0
11	20240116	185500	351399370	15770	15770	15770	15770	0
12	20240116	185400	351399370	15770	15770	15770	15770	0
13	20240116	185300	351399370	15770	15770	15770	15770	0
14	20240116	185200	351399370	15770	15770	15770	15770	0
15	20240116	185100	351399370	15770	15770	15770	15770	0
16	20240116	185000	351399370	15770	15770	15770	15770	0
17	20240116	184900	351399370	15770	15770	15770	15770	0
18	20240116	184800	351399370	15770	15770	15770	15770	0
19	20240116	184700	351399370	15770	15770	15770	15770	0
20	20240116	184600	351399370	15770	15770	15770	15770	0
21	20240116	184500	351399370	15770	15770	15770	15770	0
22	20240116	184400	351399370	15770	15770	15770	15770	0
23	20240116	184300	351399370	15770	15770	15770	15770	0
24	20240116	184200	351399370	15770	15770	15770	15770	0
25	20240116	184100	351399370	15770	15770	15770	15770	0
26	20240116	184000	351399370	15770	15770	15770	15770	0
27	20240116	183900	351399370	15770	15770	15770	15770	0
28	20240116	183800	351399370	15770	15770	15770	15770	0
29	20240116	183700	351399370	15770	15770	15770	15770	0
30	20240116	183600	351399370	15770	15770	15770	15770	0
31	20240116	183500	351399370	15770	15770	15770	15770	0
32	20240116	183400	351399370	15770	15770	15770	15770	305
33	20240116	183300	351399370	15770	15770	15770	15770	0
34	20240116	183200	351399370	15770	15770	15770	15770	0
35	20240116	183100	351399370	15770	15770	15770	15770	0
36	20240116	183000	351399370	15770	15770	15770	15770	0
37	20240116	182900	351399370	15770	15770	15770	15770	0
38	20240116	182800	351399370	15770	15770	15770	15770	0
39	20240116	182700	351399370	15770	15770	15770	15770	0
40	20240116	182600	351399370	15770	15770	15770	15770	0
41	20240116	182500	351399370	15770	15770	15770	15770	0
42	20240116	182400	351399370	15770	15770	15770	15770	0
43	20240116	182300	351399370	15770	15770	15770	15770	0
44	20240116	182200	351399370	15770	15770	15770	15770	0
45	20240116	182100	351399370	15770	15770	15770	15770	0
46	20240116	182000	351399370	15770	15770	15770	15770	0
47	20240116	181900	351399370	15770	15770	15770	15770	0
48	20240116	181800	351399370	15770	15770	15770	15770	0
49	20240116	181700	351399370	15770	15770	15770	15770	0
50	20240116	181600	351399370	15770	15770	15770	15770	0
51	20240116	181500	351399370	15770	15770	15770	15770	0
52	20240116	181400	351399370	15770	15770	15770	15770	0
53	20240116	181300	351399370	15770	15770	15770	15770	0
54	20240116	181200	351399370	15770	15770	15770	15770	0
55	20240116	181100	351399370	15770	15770	15770	15770	0
56	20240116	181000	351399370	15770	15770	15770	15770	0
57	20240116	180900	351399370	15770	15770	15770	15770	0
58	20240116	180800	351399370	15770	15770	15770	15770	0
59	20240116	180700	351399370	15770	15770	15770	15770	0
60	20240116	180600	351399370	15770	15770	15770	15770	0
61	20240116	180500	351399370	15770	15770	15770	15770	0
62	20240116	180400	351399370	15770	15770	15770	15770	305
63	20240116	180300	351399370	15770	15770	15770	15770	0
64	20240116	180200	351399370	15770	15770	15770	15770	0
65	20240116	180100	351399370	15770	15770	15770	15770	0
66	20240116	180000	351399370	15770	15770	15770	15770	0
67	20240116	175900	351399370	15770	15770	15770	15770	0
68	20240116	175800	351399370	15770	15770	15770	15770	0
69	20240116	175700	351399370	15770	15770	15770	15770	0
70	20240116	175600	351399370	15770	15770	15770	15770	0
71	20240116	175500	351399370	15770	15770	15770	15770	0
72	20240116	175400	351399370	15770	15770	15770	15770	0
73	20240116	175300	351399370	15770	15770	15770	15770	0
74	20240116	175200	351399370	15770	15770	15770	15770	0
75	20240116	175100	351399370	15770	15770	15770	15770	0
76	20240116	175000	351399370	15770	15770	15770	15770	0
77	20240116	174900	351399370	15770	15770	15770	15770	0
78	20240116	174800	351399370	15770	15770	15770	15770	0
79	20240116	174700	351399370	15770	15770	15770	15770	0
80	20240116	174600	351399370	15770	15770	15770	15770	0
81	20240116	174500	351399370	15770	15770	15770	15770	0
82	20240116	174400	351399370	15770	15770	15770	15770	0
83	20240116	174300	351399370	15770	15770	15770	15770	0
84	20240116	174200	351399370	15770	15770	15770	15770	0
85	20240116	174100	351399370	15770	15770	15770	15770	0
86	20240116	174000	351399370	15770	15770	15770	15770	0
87	20240116	173900	351399370	15770	15770	15770	15770	0
88	20240116	173800	351399370	15770	15770	15770	15770	0
89	20240116	173700	351399370	15770	15770	15770	15770	0
90	20240116	173600	351399370	15770	15770	15770	15770	0
91	20240116	173500	351399370	15770	15770	15770	15770	0
92	20240116	173400	351399370	15770	15770	15770	15770	305
93	20240116	173300	351399370	15770	15770	15770	15770	0
94	20240116	173200	351399370	15770	15770	15770	15770	0
95	20240116	173100	351399370	15770	15770	15770	15770	0
96	20240116	173000	351399370	15770	15770	15770	15770	0
97	20240116	172900	351399370	15770	15770	15770	15770	0
98	20240116	172800	351399370	15770	15770	15770	15770	0
99	20240116	172700	351399370	15770	15770	15770	15770	0
100	20240116	172600	351399370	15770	15770	15770	15770	0
101	20240116	172500	351399370	15770	15770	15770	15770	0
102	20240116	172400	351399370	15770	15770	15770	15770	0
103	20240116	172300	351399370	15770	15770	15770	15770	0
104	20240116	172200	351399370	15770	15770	15770	15770	0
105	20240116	172100	351399370	15770	15770	15770	15770	0
106	20240116	172000	351399370	15770	15770	15770	15770	0
107	20240116	171900	351399370	15770	15770	15770	15770	0
108	20240116	171800	351399370	15770	15770	15770	15770	0
109	20240116	171700	351399370	15770	15770	15770	15770	0
110	20240116	171600	351399370	15770	15770	15770	15770	0
111	20240116	171500	351399370	15770	15770	15770	15770	0
112	20240116	171400	351399370	15770	15770	15770	15770	0
113	20240116	171300	351399370	15770	15770	15770	15770	0
114	20240116	171200	351399370	15770	15770	15770	15770	0
115	20240116	171100	351399370	15770	15770	15770	15770	0
116	20240116	171000	351399370	15770	15770	15770	15770	0
117	20240116	170900	351399370	15770	15770	15770	15770	0
118	20240116	170800	351399370	15770	15770	15770	15770	0
119	20240116	170700	351399370	15770	15770	15770	15770	0
120	20240116	170600	351399370	15770	15770	15770	15770	0
121	20240116	170500	351399370	15770	15770	15770	15770	0
122	20240116	170400	351399370	15770	15770	15770	15770	305
123	20240116	170300	351399370	15770	15770	15770	15770	0
124	20240116	170200	351399370	15770	15770	15770	15770	0
125	20240116	170100	351399370	15770	15770	15770	15770	0
126	20240116	170000	351399370	15770	15770	15770	15770	0
127	20240116	165900	351399370	15770	15770	15770	15770	0
128	20240116	165800	351399370	15770	15770	15770	15770	0
129	20240116	165700	351399370	15770	15770	15770	15770	0
130	20240116	165600	351399370	15770	15770	15770	15770	0
131	20240116	165500	351399370	15770	15770	15770	15770	0
132	20240116	165400	351399370	15770	15770	15770	15770	0
133	20240116	165300	351399370	15770	15770	15770	15770	0
134	20240116	165200	351399370	15770	15770	15770	15770	0
135	20240116	165100	351399370	15770	15770	15770	15770	0
136	20240116	165000	351399370	15770	15770	15770	15770	0
137	20240116	164900	351399370	15770	15770	15770	15770	0
138	20240116	164800	351399370	15770	15770	15770	15770	0
139	20240116	164700	351399370	15770	15770	15770	15770	0
140	20240116	164600	351399370	15770	15770	15770	15770	0
141	20240116	164500	351399370	15770	15770	15770	15770	0
142	20240116	164400	351399370	15770	15770	15770	15770	0
143	20240116	164300	351399370	15770	15770	15770	15770	0
144	20240116	164200	351399370	15770	15770	15770	15770	0
145	20240116	164100	351399370	15770	15770	15770	15770	0
146	20240116	164000	351399370	15770	15770	15770	15770	0
147	20240116	163900	351399370	15770	15770	15770	15770	0
148	20240116	163800	351399370	15770	15770	15770	15770	0
149	20240116	163700	351399370	15770	15770	15770	15770	0
150	20240116	163600	351399370	15770	15770	15770	15770	0
151	20240116	163500	351399370	15770	15770	15770	15770	0
152	20240116	163400	351399370	15770	15770	15770	15770	305
153	20240116	163300	351399370	15770	15770	15770	15770	0
154	20240116	163200	351399370	15770	15770	15770	15770	0
155	20240116	163100	351399370	15770	15770	15770	15770	0
156	20240116	163000	351399370	15770	15770	15770	15770	0
157	20240116	162900	351399370	15770	15770	15770	15770	0
158	20240116	162800	351399370	15770	15770	15770	15770	0
159	20240116	162700	351399370	15770	15770	15770	15770	0
160	20240116	162600	351399370	15770	15770	15770	15770	0
161	20240116	162500	351399370	15770	15770	15770	15770	0
162	20240116	162400	351399370	15770	15770	15770	15770	0
163	20240116	162300	351399370	15770	15770	15770	15770	0
164	20240116	162200	351399370	15770	15770	15770	15770	0
165	20240116	162100	351399370	15770	15770	15770	15770	0
166	20240116	162000	351399370	15770	15770	15770	15770	0
167	20240116	161900	351399370	15770	15770	15770	15770	0
168	20240116	161800	351399370	15770	15770	15770	15770	0
169	20240116	161700	351399370	15770	15770	15770	15770	0
170	20240116	161600	351399370	15770	15770	15770	15770	0
171	20240116	161500	351399370	15770	15770	15770	15770	0
172	20240116	161400	351399370	15770	15770	15770	15770	0
173	20240116	161300	351399370	15770	15770	15770	15770	0
174	20240116	161200	351399370	15770	15770	15770	15770	0
175	20240116	161100	351399370	15770	15770	15770	15770	0
176	20240116	161000	351399370	15770	15770	15770	15770	0
177	20240116	160900	351399370	15770	15770	15770	15770	0
178	20240116	160800	351399370	15770	15770	15770	15770	0
179	20240116	160700	351399370	15770	15770	15770	15770	0
180	20240116	160600	351399370	15770	15770	15770	15770	0
181	20240116	160500	351399370	15770	15770	15770	15770	0
182	20240116	160400	351399370	15770	15770	15770	15770	305
183	20240116	160300	351399370	15770	15770	15770	15770	0
184	20240116	160200	351399370	15770	15770	15770	15770	0
185	20240116	160100	351399370	15770	15770	15770	15770	0
186	20240116	160000	351399370	15770	15770	15770	15770	0
187	20240116	155900	351399370	15770	15770	15770	15770	0
188	20240116	155800	351399370	15770	15770	15770	15770	0
189	20240116	155700	351399370	15770	15770	15770	15770	0
190	20240116	155600	351399370	15770	15770	15770	15770	0
191	20240116	155500	351399370	15770	15770	15770	15770	0
192	20240116	155400	351399370	15770	15770	15770	15770	0
193	20240116	155300	351399370	15770	15770	15770	15770	0
194	20240116	155200	351399370	15770	15770	15770	15770	0
195	20240116	155100	351399370	15770	15770	15770	15770	0
196	20240116	155000	351399370	15770	15770	15770	15770	0
197	20240116	154900	351399370	15770	15770	15770	15770	0
198	20240116	154800	351399370	15770	15770	15770	15770	0
199	20240116	154700	351399370	15770	15770	15770	15770	0
200	20240116	154600	351399370	15770	15770	15770	15770	0
201	20240116	154500	351399370	15770	15770	15770	15770	0
202	20240116	154400	351399370	15770	15770	15770	15770	0
203	20240116	154300	351399370	15770	15770	15770	15770	0
204	20240116	154200	351399370	15770	15770	15770	15770	0
205	20240116	154100	351399370	15770	15770	15770	15770	0
206	20240116	154000	351399370	15770	15770	15770	15770	0
207	20240116	153900	351399370	15770	15770	15770	15770	0
208	20240116	153800	351399370	15770	15770	15770	15770	0
209	20240116	153700	351399370	15770	15770	15770	15770	0
210	20240116	153600	351399370	15770	15770	15770	15770	0
211	20240116	153500	351399370	15770	15770	15770	15770	0
212	20240116	153400	351399370	15770	15770	15770	15770	305
213	20240116	153300	351399370	15770	15770	15770	15770	0
214	20240116	153200	351399370	15770	15770	15770	15770	0
215	20240116	153100	351399370	15770	15770	15770	15770	0
216	20240116	153000	351399370	15770	15770	15770	15770	305
217	20240116	152900	346589520	15770	15770	15770	15770	0
218	20240116	152800	346589520	15770	15770	15770	15770	0
219	20240116	152700	346589520	15770	15770	15770	15770	0
220	20240116	152600	346589520	15770	15770	15770	15770	0
221	20240116	152500	346589520	15770	15770	15770	15770	0
222	20240116	152400	346589520	15770	15770	15770	15770	0
223	20240116	152300	346589520	15770	15770	15770	15770	0
224	20240116	152200	346589520	15770	15770	15770	15770	0
225	20240116	152100	346589520	15770	15770	15770	15770	0
226	20240116	152000	346589520	15770	15770	15770	15770	0
227	20240116	151900	346589520	15770	15770	15770	15770	0
228	20240116	151800	346589520	15770	15770	15770	15770	3
229	20240116	151700	346542210	15790	15790	15790	15790	0
230	20240116	151600	346542210	15790	15790	15790	15750	28
231	20240116	151500	346100850	15740	15770	15770	15740	1442
232	20240116	151400	323393290	15790	15790	15790	15790	0
233	20240116	151300	323393290	15790	15790	15790	15790	6
234	20240116	151200	323298550	15790	15790	15790	15790	0
235	20240116	151100	323298550	15790	15790	15790	15790	0
236	20240116	151000	323298550	15790	15780	15790	15770	3
237	20240116	150900	323251210	15790	15790	15790	15790	0
238	20240116	150800	323251210	15790	15790	15790	15790	0
239	20240116	150700	323251210	15790	15790	15790	15790	32
240	20240116	150600	322745930	15790	15790	15790	15790	0
241	20240116	150500	322745930	15790	15790	15790	15790	0
242	20240116	150400	322745930	15790	15790	15790	15790	0
243	20240116	150300	322745930	15790	15790	15790	15790	0
244	20240116	150200	322745930	15790	15790	15790	15790	14
245	20240116	150100	322524870	15800	15800	15800	15800	0
246	20240116	150000	322524870	15800	15800	15800	15800	30
247	20240116	145900	322050870	15810	15810	15810	15810	0
248	20240116	145800	322050870	15810	15810	15810	15810	0
249	20240116	145700	322050870	15810	15810	15810	15810	0
250	20240116	145600	322050870	15810	15810	15810	15810	0
251	20240116	145500	322050870	15810	15800	15810	15800	30
252	20240116	145400	321576860	15800	15800	15800	15800	0
253	20240116	145300	321576860	15800	15800	15800	15800	0
254	20240116	145200	321576860	15800	15800	15800	15800	1
255	20240116	145100	321561060	15790	15790	15790	15790	0
256	20240116	145000	321561060	15790	15790	15790	15790	0
257	20240116	144900	321561060	15790	15800	15800	15790	42
258	20240116	144800	320897520	15790	15790	15790	15790	0
259	20240116	144700	320897520	15790	15790	15790	15790	1
260	20240116	144600	320881730	15800	15800	15800	15800	0
261	20240116	144500	320881730	15800	15800	15800	15800	0
262	20240116	144400	320881730	15800	15800	15800	15800	0
263	20240116	144300	320881730	15800	15800	15800	15800	0
264	20240116	144200	320881730	15800	15800	15800	15800	272
265	20240116	144100	316584130	15800	15800	15800	15800	0
266	20240116	144000	316584130	15800	15800	15800	15800	0
267	20240116	143900	316584130	15800	15800	15800	15800	0
268	20240116	143800	316584130	15800	15800	15800	15800	0
269	20240116	143700	316584130	15800	15800	15800	15800	0
270	20240116	143600	316584130	15800	15800	15800	15800	0
271	20240116	143500	316584130	15800	15800	15800	15800	1
272	20240116	143400	316568330	15790	15790	15790	15790	279
273	20240116	143300	312162920	15790	15790	15790	15790	0
274	20240116	143200	312162920	15790	15780	15790	15780	830
275	20240116	143100	299065280	15800	15800	15800	15800	0
276	20240116	143000	299065280	15800	15800	15800	15800	0
277	20240116	142900	299065280	15800	15800	15800	15800	0
278	20240116	142800	299065280	15800	15780	15800	15780	101
279	20240116	142700	297471480	15800	15800	15800	15800	0
280	20240116	142600	297471480	15800	15800	15800	15800	0
281	20240116	142500	297471480	15800	15800	15800	15800	0
282	20240116	142400	297471480	15800	15800	15800	15800	0
283	20240116	142300	297471480	15800	15800	15800	15800	30
284	20240116	142200	296997480	15800	15800	15800	15800	0
285	20240116	142100	296997480	15800	15800	15800	15800	170
286	20240116	142000	294311480	15810	15810	15810	15810	0
287	20240116	141900	294311480	15810	15810	15810	15810	1
288	20240116	141800	294295670	15800	15800	15800	15800	0
289	20240116	141700	294295670	15800	15800	15800	15800	14
290	20240116	141600	294074470	15800	15800	15800	15800	2
291	20240116	141500	294042870	15780	15800	15800	15780	12
292	20240116	141400	293853470	15780	15800	15800	15780	101
293	20240116	141300	292259670	15790	15780	15790	15780	88
294	20240116	141200	290870620	15780	15780	15780	15780	0
295	20240116	141100	290870620	15780	15780	15780	15780	0
296	20240116	141000	290870620	15780	15780	15780	15780	53
297	20240116	140900	290034280	15790	15790	15790	15790	0
298	20240116	140800	290034280	15790	15790	15790	15790	0
299	20240116	140700	290034280	15790	15790	15790	15790	0
300	20240116	140600	290034280	15790	15770	15790	15770	533
301	20240116	140500	281626560	15780	15780	15780	15780	0
302	20240116	140400	281626560	15780	15790	15790	15780	866
303	20240116	140300	267960470	15800	15800	15800	15800	1
304	20240116	140200	267944670	15810	15810	15810	15810	0
305	20240116	140100	267944670	15810	15810	15810	15810	0
306	20240116	140000	267944670	15810	15790	15810	15790	188
307	20240116	135900	264976130	15780	15810	15810	15780	154
308	20240116	135800	262545550	15790	15790	15790	15790	75
309	20240116	135700	261361300	15800	15800	15800	15800	0
310	20240116	135600	261361300	15800	15800	15800	15800	0
311	20240116	135500	261361300	15800	15800	15800	15800	0
312	20240116	135400	261361300	15800	15800	15800	15800	239
313	20240116	135300	257585100	15820	15820	15820	15820	0
314	20240116	135200	257585100	15820	15820	15820	15820	0
315	20240116	135100	257585100	15820	15820	15820	15820	0
316	20240116	135000	257585100	15820	15820	15820	15820	0
317	20240116	134900	257585100	15820	15820	15820	15820	0
318	20240116	134800	257585100	15820	15820	15820	15820	0
319	20240116	134700	257585100	15820	15820	15820	15820	0
320	20240116	134600	257585100	15820	15820	15820	15820	0
321	20240116	134500	257585100	15820	15820	15820	15820	0
322	20240116	134400	257585100	15820	15820	15820	15820	0
323	20240116	134300	257585100	15820	15820	15820	15820	0
324	20240116	134200	257585100	15820	15820	15820	15820	0
325	20240116	134100	257585100	15820	15820	15820	15820	1000
326	20240116	134000	241765100	15830	15830	15830	15830	0
327	20240116	133900	241765100	15830	15830	15830	15830	0
328	20240116	133800	241765100	15830	15830	15830	15830	0
329	20240116	133700	241765100	15830	15830	15830	15830	0
330	20240116	133600	241765100	15830	15830	15830	15830	0
331	20240116	133500	241765100	15830	15830	15830	15830	0
332	20240116	133400	241765100	15830	15830	15830	15830	4
333	20240116	133300	241701780	15830	15830	15830	15830	0
334	20240116	133200	241701780	15830	15830	15830	15830	25
335	20240116	133100	241306030	15850	15850	15850	15850	0
336	20240116	133000	241306030	15850	15850	15850	15850	0
337	20240116	132900	241306030	15850	15850	15850	15850	0
338	20240116	132800	241306030	15850	15850	15850	15850	0
339	20240116	132700	241306030	15850	15850	15850	15850	0
340	20240116	132600	241306030	15850	15850	15850	15850	0
341	20240116	132500	241306030	15850	15850	15850	15850	0
342	20240116	132400	241306030	15850	15850	15850	15850	0
343	20240116	132300	241306030	15850	15850	15850	15850	0
344	20240116	132200	241306030	15850	15850	15850	15850	0
345	20240116	132100	241306030	15850	15850	15850	15850	1
346	20240116	132000	241290180	15850	15850	15850	15850	0
347	20240116	131900	241290180	15850	15850	15850	15850	0
348	20240116	131800	241290180	15850	15850	15850	15850	0
349	20240116	131700	241290180	15850	15850	15850	15850	0
350	20240116	131600	241290180	15850	15850	15850	15850	0
351	20240116	131500	241290180	15850	15850	15850	15850	0
352	20240116	131400	241290180	15850	15850	15850	15850	2
353	20240116	131300	241258480	15850	15850	15850	15850	0
354	20240116	131200	241258480	15850	15850	15850	15850	0
355	20240116	131100	241258480	15850	15850	15850	15850	0
356	20240116	131000	241258480	15850	15850	15850	15850	0
357	20240116	130900	241258480	15850	15850	15850	15850	64
358	20240116	130800	240244080	15860	15860	15860	15860	0
359	20240116	130700	240244080	15860	15860	15860	15860	0
360	20240116	130600	240244080	15860	15860	15860	15860	0
361	20240116	130500	240244080	15860	15860	15860	15860	0
362	20240116	130400	240244080	15860	15880	15880	15860	294
363	20240116	130300	235579870	15900	15900	15900	15900	0
364	20240116	130200	235579870	15900	15900	15900	15900	0
365	20240116	130100	235579870	15900	15900	15900	15900	0
366	20240116	130000	235579870	15900	15900	15900	15900	1
367	20240116	125900	235563970	15900	15900	15900	15900	1
368	20240116	125800	235548070	15900	15900	15900	15900	0
369	20240116	125700	235548070	15900	15900	15900	15900	0
370	20240116	125600	235548070	15900	15900	15900	15900	0
371	20240116	125500	235548070	15900	15900	15900	15900	0
372	20240116	125400	235548070	15900	15900	15900	15900	0
373	20240116	125300	235548070	15900	15900	15900	15900	3
374	20240116	125200	235500370	15900	15900	15900	15900	1
375	20240116	125100	235484470	15880	15880	15880	15880	20
376	20240116	125000	235166870	15900	15900	15900	15900	0
377	20240116	124900	235166870	15900	15900	15900	15900	0
378	20240116	124800	235166870	15900	15900	15900	15900	0
379	20240116	124700	235166870	15900	15900	15900	15900	0
380	20240116	124600	235166870	15900	15900	15900	15900	11
381	20240116	124500	234991970	15900	15900	15900	15900	9
382	20240116	124400	234848870	15900	15900	15900	15900	19
383	20240116	124300	234546770	15900	15900	15900	15900	0
384	20240116	124200	234546770	15900	15900	15900	15900	0
385	20240116	124100	234546770	15900	15900	15900	15900	0
386	20240116	124000	234546770	15900	15900	15900	15900	0
387	20240116	123900	234546770	15900	15900	15900	15900	0
388	20240116	123800	234546770	15900	15900	15900	15900	0
389	20240116	123700	234546770	15900	15900	15900	15900	0
390	20240116	123600	234546770	15900	15900	15900	15900	0
391	20240116	123500	234546770	15900	15900	15900	15900	0
392	20240116	123400	234546770	15900	15900	15900	15900	0
393	20240116	123300	234546770	15900	15900	15900	15900	0
394	20240116	123200	234546770	15900	15900	15900	15900	0
395	20240116	123100	234546770	15900	15900	15900	15900	0
396	20240116	123000	234546770	15900	15900	15900	15900	0
397	20240116	122900	234546770	15900	15900	15900	15900	0
398	20240116	122800	234546770	15900	15900	15900	15900	0
399	20240116	122700	234546770	15900	15900	15900	15900	0
400	20240116	122600	234546770	15900	15900	15900	15900	3
401	20240116	122500	234499070	15900	15900	15900	15900	0
402	20240116	122400	234499070	15900	15900	15900	15900	0
403	20240116	122300	234499070	15900	15900	15900	15900	0
404	20240116	122200	234499070	15900	15900	15900	15900	0
405	20240116	122100	234499070	15900	15900	15900	15900	0
406	20240116	122000	234499070	15900	15900	15900	15900	0
407	20240116	121900	234499070	15900	15900	15900	15900	0
408	20240116	121800	234499070	15900	15900	15900	15900	0
409	20240116	121700	234499070	15900	15900	15900	15900	0
410	20240116	121600	234499070	15900	15900	15900	15900	0
411	20240116	121500	234499070	15900	15900	15900	15900	0
412	20240116	121400	234499070	15900	15900	15900	15900	0
413	20240116	121300	234499070	15900	15900	15900	15900	0
414	20240116	121200	234499070	15900	15900	15900	15900	0
415	20240116	121100	234499070	15900	15900	15900	15900	0
416	20240116	121000	234499070	15900	15900	15900	15900	0
417	20240116	120900	234499070	15900	15910	15910	15900	154
418	20240116	120800	232049240	15950	15950	15950	15950	1
419	20240116	120700	232033290	15920	15920	15920	15920	0
420	20240116	120600	232033290	15920	15920	15920	15920	0
421	20240116	120500	232033290	15920	15920	15920	15920	0
422	20240116	120400	232033290	15920	15920	15920	15920	0
423	20240116	120300	232033290	15920	15920	15920	15920	0
424	20240116	120200	232033290	15920	15920	15920	15920	142
425	20240116	120100	229772650	15930	15970	15970	15930	128
426	20240116	120000	227733530	16000	16000	16000	16000	0
427	20240116	115900	227733530	16000	16000	16000	16000	0
428	20240116	115800	227733530	16000	16000	16000	16000	0
429	20240116	115700	227733530	16000	16000	16000	16000	0
430	20240116	115600	227733530	16000	16000	16000	16000	0
431	20240116	115500	227733530	16000	16000	16000	16000	0
432	20240116	115400	227733530	16000	16000	16000	16000	0
433	20240116	115300	227733530	16000	16000	16000	16000	0
434	20240116	115200	227733530	16000	16000	16000	16000	0
435	20240116	115100	227733530	16000	16000	16000	16000	0
436	20240116	115000	227733530	16000	16000	16000	16000	1
437	20240116	114900	227717530	15970	15970	15970	15970	0
438	20240116	114800	227717530	15970	15970	15970	15970	44
439	20240116	114700	227014850	16010	16010	16010	16010	0
440	20240116	114600	227014850	16010	15980	16010	15970	78
441	20240116	114500	225768640	16010	16010	16010	16010	0
442	20240116	114400	225768640	16010	16010	16010	16010	0
443	20240116	114300	225768640	16010	16010	16010	16010	0
444	20240116	114200	225768640	16010	16010	16010	16010	0
445	20240116	114100	225768640	16010	16010	16010	16010	0
446	20240116	114000	225768640	16010	16010	16010	16010	0
447	20240116	113900	225768640	16010	16010	16010	16010	0
448	20240116	113800	225768640	16010	16010	16010	16010	0
449	20240116	113700	225768640	16010	16010	16010	16010	0
450	20240116	113600	225768640	16010	16010	16010	16010	0
451	20240116	113500	225768640	16010	16010	16010	16010	0
452	20240116	113400	225768640	16010	16010	16010	16010	0
453	20240116	113300	225768640	16010	16010	16010	16010	0
454	20240116	113200	225768640	16010	16010	16010	16010	0
455	20240116	113100	225768640	16010	16010	16010	16010	0
456	20240116	113000	225768640	16010	16010	16010	16010	0
457	20240116	112900	225768640	16010	16010	16010	16010	0
458	20240116	112800	225768640	16010	16010	16010	16010	0
459	20240116	112700	225768640	16010	16010	16010	16010	0
460	20240116	112600	225768640	16010	16010	16010	16010	0
461	20240116	112500	225768640	16010	16010	16010	16010	1
462	20240116	112400	225752630	15970	15970	15970	15970	1
463	20240116	112300	225736660	16010	15940	16010	15940	280
464	20240116	112200	221270080	15940	15940	15940	15940	0
465	20240116	112100	221270080	15940	15940	15940	15940	0
466	20240116	112000	221270080	15940	15940	15940	15940	0
467	20240116	111900	221270080	15940	15940	15940	15940	0
468	20240116	111800	221270080	15940	15940	15940	15940	0
469	20240116	111700	221270080	15940	15940	15940	15940	0
470	20240116	111600	221270080	15940	15940	15940	15940	0
471	20240116	111500	221270080	15940	15940	15940	15940	0
472	20240116	111400	221270080	15940	15940	15940	15940	1
473	20240116	111300	221254140	15930	15930	15930	15930	1
474	20240116	111200	221238210	15930	15930	15930	15930	11
475	20240116	111100	221062980	15930	15930	15930	15930	11
476	20240116	111000	220887750	15930	15930	15930	15930	0
477	20240116	110900	220887750	15930	15930	15930	15930	0
478	20240116	110800	220887750	15930	15930	15930	15930	0
479	20240116	110700	220887750	15930	15930	15930	15930	0
480	20240116	110600	220887750	15930	15930	15930	15930	0
481	20240116	110500	220887750	15930	15930	15930	15930	0
482	20240116	110400	220887750	15930	15930	15930	15930	0
483	20240116	110300	220887750	15930	15930	15930	15930	0
484	20240116	110200	220887750	15930	15930	15930	15930	0
485	20240116	110100	220887750	15930	15890	15930	15890	344
486	20240116	110000	215417350	15890	15890	15890	15890	0
487	20240116	105900	215417350	15890	15890	15890	15890	0
488	20240116	105800	215417350	15890	15890	15890	15890	0
489	20240116	105700	215417350	15890	15890	15890	15890	0
490	20240116	105600	215417350	15890	15890	15890	15890	0
491	20240116	105500	215417350	15890	15890	15890	15890	0
492	20240116	105400	215417350	15890	15860	15890	15860	14
493	20240116	105300	215195200	15880	15880	15880	15880	1
494	20240116	105200	215179320	15880	15880	15880	15880	4
495	20240116	105100	215115800	15880	15880	15880	15880	0
496	20240116	105000	215115800	15880	15880	15880	15880	0
497	20240116	104900	215115800	15880	15880	15880	15880	3
498	20240116	104800	215068160	15880	15880	15880	15880	0
499	20240116	104700	215068160	15880	15880	15880	15880	0
500	20240116	104600	215068160	15880	15880	15880	15880	0
501	20240116	104500	215068160	15880	15880	15880	15880	0
502	20240116	104400	215068160	15880	15860	15880	15860	48
503	20240116	104300	214306620	15860	15860	15860	15860	0
504	20240116	104200	214306620	15860	15860	15860	15860	1
505	20240116	104100	214290760	15860	15860	15860	15860	1
506	20240116	104000	214274900	15860	15860	15860	15850	14
507	20240116	103900	214052960	15860	15850	15860	15850	20
508	20240116	103800	213735950	15840	15830	15840	15830	180
509	20240116	103700	210886090	15830	15830	15830	15830	0
510	20240116	103600	210886090	15830	15830	15830	15830	0
511	20240116	103500	210886090	15830	15830	15830	15830	0
512	20240116	103400	210886090	15830	15830	15830	15830	0
513	20240116	103300	210886090	15830	15830	15830	15830	0
514	20240116	103200	210886090	15830	15830	15830	15830	0
515	20240116	103100	210886090	15830	15830	15830	15830	0
516	20240116	103000	210886090	15830	15830	15830	15830	1
517	20240116	102900	210870260	15790	15830	15830	15790	52
518	20240116	102800	210049100	15820	15780	15820	15780	302
519	20240116	102700	205281140	15780	15780	15780	15780	0
520	20240116	102600	205281140	15780	15780	15780	15780	0
521	20240116	102500	205281140	15780	15780	15780	15780	0
522	20240116	102400	205281140	15780	15780	15780	15780	1
523	20240116	102300	205265360	15780	15780	15780	15780	2
524	20240116	102200	205233800	15780	15780	15780	15780	12
525	20240116	102100	205044440	15770	15770	15770	15770	0
526	20240116	102000	205044440	15770	15770	15770	15770	0
527	20240116	101900	205044440	15770	15770	15770	15770	1
528	20240116	101800	205028670	15790	15790	15790	15790	2
529	20240116	101700	204997090	15770	15770	15770	15770	0
530	20240116	101600	204997090	15770	15770	15770	15770	434
531	20240116	101500	198152910	15810	15810	15810	15810	0
532	20240116	101400	198152910	15810	15860	15860	15810	130
533	20240116	101300	196097510	15820	15820	15820	15820	50
534	20240116	101200	195306510	15860	15860	15860	15860	0
535	20240116	101100	195306510	15860	15860	15860	15860	37
536	20240116	101000	194719690	15860	15850	15860	15810	251
537	20240116	100900	190749690	15850	15820	15850	15820	24
538	20240116	100800	190369950	15760	15760	15760	15760	1312
539	20240116	100700	169692830	15750	15750	15750	15750	0
540	20240116	100600	169692830	15750	15750	15750	15750	0
541	20240116	100500	169692830	15750	15750	15750	15750	0
542	20240116	100400	169692830	15750	15760	15760	15750	59
543	20240116	100300	168763150	15780	15770	15780	15770	43
544	20240116	100200	168084720	15780	15780	15780	15780	0
545	20240116	100100	168084720	15780	15780	15780	15780	11
546	20240116	100000	167911140	15810	15810	15810	15810	1
547	20240116	095900	167895330	15810	15810	15810	15810	0
548	20240116	095800	167895330	15810	15780	15810	15750	281
549	20240116	095700	163466100	15800	15800	15800	15800	14
550	20240116	095600	163244900	15800	15800	15800	15800	0
551	20240116	095500	163244900	15800	15810	15810	15800	49
552	20240116	095400	162470600	15820	15860	15860	15820	161
553	20240116	095300	159923540	15820	15820	15820	15820	197
554	20240116	095200	156807000	15860	15860	15860	15860	1
555	20240116	095100	156791140	15860	15860	15860	15860	0
556	20240116	095000	156791140	15860	15860	15860	15860	0
557	20240116	094900	156791140	15860	15860	15860	15860	250
558	20240116	094800	152826140	15900	15870	15900	15830	2157
559	20240116	094700	118635150	15880	15890	15890	15880	21
560	20240116	094600	118301610	15900	15900	15900	15900	127
561	20240116	094500	116282310	15910	15910	15910	15910	126
562	20240116	094400	114277650	15920	15960	15960	15920	131
563	20240116	094300	112191930	15920	15920	15920	15920	0
564	20240116	094200	112191930	15920	15920	15920	15920	26
565	20240116	094100	111778010	15920	15920	15920	15920	21
566	20240116	094000	111443690	15920	15940	15940	15920	100
567	20240116	093900	109850760	15900	15900	15900	15900	0
568	20240116	093800	109850760	15900	15900	15900	15900	0
569	20240116	093700	109850760	15900	15900	15900	15900	0
570	20240116	093600	109850760	15900	15900	15900	15900	0
571	20240116	093500	109850760	15900	15900	15900	15900	0
572	20240116	093400	109850760	15900	16030	16030	15900	315
573	20240116	093300	104810450	16070	16070	16070	16070	0
574	20240116	093200	104810450	16070	16030	16070	15960	889
575	20240116	093100	90609260	16000	16040	16040	16000	265
576	20240116	093000	86360410	16040	16050	16070	16040	137
577	20240116	092900	84162610	16010	16010	16010	16010	0
578	20240116	092800	84162610	16010	16040	16040	16010	11
579	20240116	092700	83986470	16050	16050	16050	16050	100
580	20240116	092600	82381470	16050	16050	16050	16050	1
581	20240116	092500	82365420	16000	16000	16000	16000	0
582	20240116	092400	82365420	16000	16000	16000	16000	132
583	20240116	092300	80253420	16050	16050	16050	16050	100
584	20240116	092200	78648420	16010	16010	16010	16010	44
585	20240116	092100	77943980	16050	15900	16050	15900	1843
586	20240116	092000	48522060	15900	15870	15900	15870	359
587	20240116	091900	42816910	15830	15870	15870	15830	1218
588	20240116	091800	23494740	15870	15870	15870	15870	1
589	20240116	091700	23478870	15860	15900	15900	15860	971
590	20240116	091600	8061070	15880	15880	15880	15880	220
591	20240116	091500	4567470	15880	15880	15880	15880	0
592	20240116	091400	4567470	15880	15880	15880	15880	4
593	20240116	091300	4503950	15880	15880	15880	15880	1
594	20240116	091200	4488070	15750	15750	15750	15750	0
595	20240116	091100	4488070	15750	15750	15750	15750	1
596	20240116	091000	4472320	15880	15880	15880	15880	0
597	20240116	090900	4472320	15880	15870	15880	15870	44
598	20240116	090800	3774010	15740	15870	15870	15740	45
599	20240116	090700	3065580	15840	15840	15840	15840	0
600	20240116	090600	3065580	15840	15840	15840	15840	0
601	20240116	090500	3065580	15840	15840	15840	15840	0
602	20240116	090400	3065580	15840	15830	15840	15830	121
603	20240116	090300	1149080	15730	15750	15750	15730	40
604	20240116	090200	519720	15740	15740	15740	15740	0
605	20240116	090100	519720	15740	15800	15800	15740	31
606	20240116	090000	31720	15840	15880	15880	15840	2