KissMeData/020000/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190600	840110390	18500	18500	18500	18500	611
3	20240119	190500	840110390	18500	18500	18500	18500	0
4	20240119	190400	840110390	18500	18500	18500	18500	0
5	20240119	190300	840110390	18500	18500	18500	18500	0
6	20240119	190200	840110390	18500	18500	18500	18500	0
7	20240119	190100	840110390	18500	18500	18500	18500	0
8	20240119	190000	840110390	18500	18500	18500	18500	0
9	20240119	185900	840110390	18500	18500	18500	18500	0
10	20240119	185800	840110390	18500	18500	18500	18500	0
11	20240119	185700	840110390	18500	18500	18500	18500	0
12	20240119	185600	840110390	18500	18500	18500	18500	0
13	20240119	185500	840110390	18500	18500	18500	18500	0
14	20240119	185400	840110390	18500	18500	18500	18500	0
15	20240119	185300	840110390	18500	18500	18500	18500	0
16	20240119	185200	840110390	18500	18500	18500	18500	0
17	20240119	185100	840110390	18500	18500	18500	18500	0
18	20240119	185000	840110390	18500	18500	18500	18500	0
19	20240119	184900	840110390	18500	18500	18500	18500	0
20	20240119	184800	840110390	18500	18500	18500	18500	0
21	20240119	184700	840110390	18500	18500	18500	18500	0
22	20240119	184600	840110390	18500	18500	18500	18500	0
23	20240119	184500	840110390	18500	18500	18500	18500	0
24	20240119	184400	840110390	18500	18500	18500	18500	0
25	20240119	184300	840110390	18500	18500	18500	18500	0
26	20240119	184200	840110390	18500	18500	18500	18500	0
27	20240119	184100	840110390	18500	18500	18500	18500	0
28	20240119	184000	840110390	18500	18500	18500	18500	0
29	20240119	183900	840110390	18500	18500	18500	18500	0
30	20240119	183800	840110390	18500	18500	18500	18500	0
31	20240119	183700	840110390	18500	18500	18500	18500	0
32	20240119	183600	840110390	18500	18500	18500	18500	611
33	20240119	183500	840110390	18500	18500	18500	18500	0
34	20240119	183400	840110390	18500	18500	18500	18500	0
35	20240119	183300	840110390	18500	18500	18500	18500	0
36	20240119	183200	840110390	18500	18500	18500	18500	0
37	20240119	183100	840110390	18500	18500	18500	18500	0
38	20240119	183000	840110390	18500	18500	18500	18500	0
39	20240119	182900	840110390	18500	18500	18500	18500	0
40	20240119	182800	840110390	18500	18500	18500	18500	0
41	20240119	182700	840110390	18500	18500	18500	18500	0
42	20240119	182600	840110390	18500	18500	18500	18500	0
43	20240119	182500	840110390	18500	18500	18500	18500	0
44	20240119	182400	840110390	18500	18500	18500	18500	0
45	20240119	182300	840110390	18500	18500	18500	18500	0
46	20240119	182200	840110390	18500	18500	18500	18500	0
47	20240119	182100	840110390	18500	18500	18500	18500	0
48	20240119	182000	840110390	18500	18500	18500	18500	0
49	20240119	181900	840110390	18500	18500	18500	18500	0
50	20240119	181800	840110390	18500	18500	18500	18500	0
51	20240119	181700	840110390	18500	18500	18500	18500	0
52	20240119	181600	840110390	18500	18500	18500	18500	0
53	20240119	181500	840110390	18500	18500	18500	18500	0
54	20240119	181400	840110390	18500	18500	18500	18500	0
55	20240119	181300	840110390	18500	18500	18500	18500	0
56	20240119	181200	840110390	18500	18500	18500	18500	0
57	20240119	181100	840110390	18500	18500	18500	18500	0
58	20240119	181000	840110390	18500	18500	18500	18500	0
59	20240119	180900	840110390	18500	18500	18500	18500	0
60	20240119	180800	840110390	18500	18500	18500	18500	0
61	20240119	180700	840110390	18500	18500	18500	18500	0
62	20240119	180600	840110390	18500	18500	18500	18500	611
63	20240119	180500	840110390	18500	18500	18500	18500	0
64	20240119	180400	840110390	18500	18500	18500	18500	0
65	20240119	180300	840110390	18500	18500	18500	18500	0
66	20240119	180200	840110390	18500	18500	18500	18500	0
67	20240119	180100	840110390	18500	18500	18500	18500	0
68	20240119	180000	840110390	18500	18500	18500	18500	0
69	20240119	175900	840110390	18500	18500	18500	18500	0
70	20240119	175800	840110390	18500	18500	18500	18500	0
71	20240119	175700	840110390	18500	18500	18500	18500	0
72	20240119	175600	840110390	18500	18500	18500	18500	0
73	20240119	175500	840110390	18500	18500	18500	18500	0
74	20240119	175400	840110390	18500	18500	18500	18500	0
75	20240119	175300	840110390	18500	18500	18500	18500	0
76	20240119	175200	840110390	18500	18500	18500	18500	0
77	20240119	175100	840110390	18500	18500	18500	18500	0
78	20240119	175000	840110390	18500	18500	18500	18500	0
79	20240119	174900	840110390	18500	18500	18500	18500	0
80	20240119	174800	840110390	18500	18500	18500	18500	0
81	20240119	174700	840110390	18500	18500	18500	18500	0
82	20240119	174600	840110390	18500	18500	18500	18500	0
83	20240119	174500	840110390	18500	18500	18500	18500	0
84	20240119	174400	840110390	18500	18500	18500	18500	0
85	20240119	174300	840110390	18500	18500	18500	18500	0
86	20240119	174200	840110390	18500	18500	18500	18500	0
87	20240119	174100	840110390	18500	18500	18500	18500	0
88	20240119	174000	840110390	18500	18500	18500	18500	0
89	20240119	173900	840110390	18500	18500	18500	18500	0
90	20240119	173800	840110390	18500	18500	18500	18500	0
91	20240119	173700	840110390	18500	18500	18500	18500	0
92	20240119	173600	840110390	18500	18500	18500	18500	611
93	20240119	173500	840110390	18500	18500	18500	18500	0
94	20240119	173400	840110390	18500	18500	18500	18500	0
95	20240119	173300	840110390	18500	18500	18500	18500	0
96	20240119	173200	840110390	18500	18500	18500	18500	0
97	20240119	173100	840110390	18500	18500	18500	18500	0
98	20240119	173000	840110390	18500	18500	18500	18500	0
99	20240119	172900	840110390	18500	18500	18500	18500	0
100	20240119	172800	840110390	18500	18500	18500	18500	0
101	20240119	172700	840110390	18500	18500	18500	18500	0
102	20240119	172600	840110390	18500	18500	18500	18500	0
103	20240119	172500	840110390	18500	18500	18500	18500	0
104	20240119	172400	840110390	18500	18500	18500	18500	0
105	20240119	172300	840110390	18500	18500	18500	18500	0
106	20240119	172200	840110390	18500	18500	18500	18500	0
107	20240119	172100	840110390	18500	18500	18500	18500	0
108	20240119	172000	840110390	18500	18500	18500	18500	0
109	20240119	171900	840110390	18500	18500	18500	18500	0
110	20240119	171800	840110390	18500	18500	18500	18500	0
111	20240119	171700	840110390	18500	18500	18500	18500	0
112	20240119	171600	840110390	18500	18500	18500	18500	0
113	20240119	171500	840110390	18500	18500	18500	18500	0
114	20240119	171400	840110390	18500	18500	18500	18500	0
115	20240119	171300	840110390	18500	18500	18500	18500	0
116	20240119	171200	840110390	18500	18500	18500	18500	0
117	20240119	171100	840110390	18500	18500	18500	18500	0
118	20240119	171000	840110390	18500	18500	18500	18500	0
119	20240119	170900	840110390	18500	18500	18500	18500	0
120	20240119	170800	840110390	18500	18500	18500	18500	0
121	20240119	170700	840110390	18500	18500	18500	18500	0
122	20240119	170600	840110390	18500	18500	18500	18500	611
123	20240119	170500	840110390	18500	18500	18500	18500	0
124	20240119	170400	840110390	18500	18500	18500	18500	0
125	20240119	170300	840110390	18500	18500	18500	18500	0
126	20240119	170200	840110390	18500	18500	18500	18500	0
127	20240119	170100	840110390	18500	18500	18500	18500	0
128	20240119	170000	840110390	18500	18500	18500	18500	0
129	20240119	165900	840110390	18500	18500	18500	18500	0
130	20240119	165800	840110390	18500	18500	18500	18500	0
131	20240119	165700	840110390	18500	18500	18500	18500	0
132	20240119	165600	840110390	18500	18500	18500	18500	0
133	20240119	165500	840110390	18500	18500	18500	18500	0
134	20240119	165400	840110390	18500	18500	18500	18500	0
135	20240119	165300	840110390	18500	18500	18500	18500	0
136	20240119	165200	840110390	18500	18500	18500	18500	0
137	20240119	165100	840110390	18500	18500	18500	18500	0
138	20240119	165000	840110390	18500	18500	18500	18500	0
139	20240119	164900	840110390	18500	18500	18500	18500	0
140	20240119	164800	840110390	18500	18500	18500	18500	0
141	20240119	164700	840110390	18500	18500	18500	18500	0
142	20240119	164600	840110390	18500	18500	18500	18500	0
143	20240119	164500	840110390	18500	18500	18500	18500	0
144	20240119	164400	840110390	18500	18500	18500	18500	0
145	20240119	164300	840110390	18500	18500	18500	18500	0
146	20240119	164200	840110390	18500	18500	18500	18500	0
147	20240119	164100	840110390	18500	18500	18500	18500	0
148	20240119	164000	840110390	18500	18500	18500	18500	0
149	20240119	163900	840110390	18500	18500	18500	18500	0
150	20240119	163800	840110390	18500	18500	18500	18500	0
151	20240119	163700	840110390	18500	18500	18500	18500	0
152	20240119	163600	840110390	18500	18500	18500	18500	611
153	20240119	163500	840110390	18500	18500	18500	18500	0
154	20240119	163400	840110390	18500	18500	18500	18500	0
155	20240119	163300	840110390	18500	18500	18500	18500	0
156	20240119	163200	840110390	18500	18500	18500	18500	0
157	20240119	163100	840110390	18500	18500	18500	18500	0
158	20240119	163000	840110390	18500	18500	18500	18500	0
159	20240119	162900	840110390	18500	18500	18500	18500	0
160	20240119	162800	840110390	18500	18500	18500	18500	0
161	20240119	162700	840110390	18500	18500	18500	18500	0
162	20240119	162600	840110390	18500	18500	18500	18500	0
163	20240119	162500	840110390	18500	18500	18500	18500	0
164	20240119	162400	840110390	18500	18500	18500	18500	0
165	20240119	162300	840110390	18500	18500	18500	18500	0
166	20240119	162200	840110390	18500	18500	18500	18500	0
167	20240119	162100	840110390	18500	18500	18500	18500	0
168	20240119	162000	840110390	18500	18500	18500	18500	0
169	20240119	161900	840110390	18500	18500	18500	18500	0
170	20240119	161800	840110390	18500	18500	18500	18500	0
171	20240119	161700	840110390	18500	18500	18500	18500	0
172	20240119	161600	840110390	18500	18500	18500	18500	0
173	20240119	161500	840110390	18500	18500	18500	18500	0
174	20240119	161400	840110390	18500	18500	18500	18500	0
175	20240119	161300	840110390	18500	18500	18500	18500	0
176	20240119	161200	840110390	18500	18500	18500	18500	0
177	20240119	161100	840110390	18500	18500	18500	18500	0
178	20240119	161000	840110390	18500	18500	18500	18500	0
179	20240119	160900	840110390	18500	18500	18500	18500	0
180	20240119	160800	840110390	18500	18500	18500	18500	0
181	20240119	160700	840110390	18500	18500	18500	18500	0
182	20240119	160600	840110390	18500	18500	18500	18500	611
183	20240119	160500	840110390	18500	18500	18500	18500	0
184	20240119	160400	840110390	18500	18500	18500	18500	0
185	20240119	160300	840110390	18500	18500	18500	18500	0
186	20240119	160200	840110390	18500	18500	18500	18500	0
187	20240119	160100	840110390	18500	18500	18500	18500	0
188	20240119	160000	840110390	18500	18500	18500	18500	0
189	20240119	155900	840110390	18500	18500	18500	18500	0
190	20240119	155800	840110390	18500	18500	18500	18500	0
191	20240119	155700	840110390	18500	18500	18500	18500	0
192	20240119	155600	840110390	18500	18500	18500	18500	0
193	20240119	155500	840110390	18500	18500	18500	18500	0
194	20240119	155400	840110390	18500	18500	18500	18500	0
195	20240119	155300	840110390	18500	18500	18500	18500	0
196	20240119	155200	840110390	18500	18500	18500	18500	0
197	20240119	155100	840110390	18500	18500	18500	18500	0
198	20240119	155000	840110390	18500	18500	18500	18500	0
199	20240119	154900	840110390	18500	18500	18500	18500	0
200	20240119	154800	840110390	18500	18500	18500	18500	0
201	20240119	154700	840110390	18500	18500	18500	18500	0
202	20240119	154600	840110390	18500	18500	18500	18500	0
203	20240119	154500	840110390	18500	18500	18500	18500	0
204	20240119	154400	840110390	18500	18500	18500	18500	0
205	20240119	154300	840110390	18500	18500	18500	18500	0
206	20240119	154200	840110390	18500	18500	18500	18500	0
207	20240119	154100	840110390	18500	18500	18500	18500	0
208	20240119	154000	840110390	18500	18500	18500	18500	0
209	20240119	153900	840110390	18500	18500	18500	18500	0
210	20240119	153800	840110390	18500	18500	18500	18500	0
211	20240119	153700	840110390	18500	18500	18500	18500	0
212	20240119	153600	840110390	18500	18500	18500	18500	611
213	20240119	153500	840110390	18500	18500	18500	18500	0
214	20240119	153400	840110390	18500	18500	18500	18500	0
215	20240119	153300	840110390	18500	18500	18500	18500	0
216	20240119	153200	840110390	18500	18500	18500	18500	0
217	20240119	153100	840110390	18500	18500	18500	18500	0
218	20240119	153000	840110390	18500	18500	18500	18500	611
219	20240119	152900	828806890	18510	18510	18510	18510	0
220	20240119	152800	828806890	18510	18510	18510	18510	0
221	20240119	152700	828806890	18510	18510	18510	18510	0
222	20240119	152600	828806890	18510	18510	18510	18510	0
223	20240119	152500	828806890	18510	18510	18510	18510	0
224	20240119	152400	828806890	18510	18510	18510	18510	0
225	20240119	152300	828806890	18510	18510	18510	18510	0
226	20240119	152200	828806890	18510	18510	18510	18510	0
227	20240119	152100	828806890	18510	18510	18510	18510	0
228	20240119	152000	828806890	18510	18510	18510	18510	0
229	20240119	151900	828806890	18510	18520	18520	18510	279
230	20240119	151800	823640580	18510	18520	18530	18510	129
231	20240119	151700	821252470	18520	18520	18520	18520	175
232	20240119	151600	818011470	18510	18520	18520	18510	3
233	20240119	151500	817955930	18520	18500	18520	18500	372
234	20240119	151400	811069490	18500	18500	18510	18500	125
235	20240119	151300	808756950	18500	18500	18510	18500	75
236	20240119	151200	807369410	18500	18500	18500	18500	65
237	20240119	151100	806166910	18500	18500	18510	18500	59
238	20240119	151000	805075370	18500	18500	18510	18500	63
239	20240119	150900	803909820	18500	18500	18510	18500	62
240	20240119	150800	802762780	18500	18500	18500	18500	39
241	20240119	150700	802041280	18510	18500	18510	18500	58
242	20240119	150600	800968240	18510	18510	18520	18510	360
243	20240119	150500	794304600	18510	18520	18520	18510	21
244	20240119	150400	793915730	18510	18520	18520	18510	17
245	20240119	150300	793601020	18510	18500	18510	18500	276
246	20240119	150200	788492740	18500	18500	18510	18500	57
247	20240119	150100	787438200	18500	18500	18510	18500	45
248	20240119	150000	786605660	18500	18500	18510	18500	61
249	20240119	145900	785477110	18500	18510	18510	18500	35
250	20240119	145800	784829360	18520	18510	18520	18510	50
251	20240119	145700	783903820	18510	18520	18520	18510	40
252	20240119	145600	783163370	18510	18510	18520	18510	46
253	20240119	145500	782311870	18510	18520	18520	18510	10
254	20240119	145400	782126720	18510	18510	18510	18510	7
255	20240119	145300	781997150	18520	18510	18520	18510	14
256	20240119	145200	781737970	18520	18520	18520	18520	5
257	20240119	145100	781645370	18520	18530	18530	18510	354
258	20240119	145000	775089280	18520	18520	18530	18520	159
259	20240119	144900	772144300	18520	18520	18530	18520	57
260	20240119	144800	771088610	18520	18520	18530	18520	62
261	20240119	144700	769940330	18530	18530	18540	18530	49
262	20240119	144600	769032320	18530	18540	18540	18530	315
263	20240119	144500	763192370	18550	18540	18550	18540	102
264	20240119	144400	761301250	18540	18540	18550	18540	36
265	20240119	144300	760633760	18540	18540	18550	18540	63
266	20240119	144200	759465700	18540	18550	18550	18540	15
267	20240119	144100	759187560	18550	18550	18550	18550	15
268	20240119	144000	758909310	18560	18550	18560	18550	86
269	20240119	143900	757313170	18550	18560	18560	18550	39
270	20240119	143800	756589670	18550	18560	18570	18550	192
271	20240119	143700	753026200	18560	18560	18560	18560	38
272	20240119	143600	752320920	18570	18560	18570	18560	189
273	20240119	143500	748813040	18570	18570	18570	18560	46
274	20240119	143400	747959220	18570	18570	18570	18570	585
275	20240119	143300	737095770	18570	18590	18590	18570	91
276	20240119	143200	735405090	18580	18580	18580	18580	54
277	20240119	143100	734401770	18590	18580	18590	18580	60
278	20240119	143000	733286930	18590	18590	18600	18590	83
279	20240119	142900	731743920	18590	18590	18600	18590	327
280	20240119	142800	725664940	18590	18600	18600	18590	172
281	20240119	142700	722466050	18610	18600	18610	18600	37
282	20240119	142600	721777810	18600	18600	18610	18600	63
283	20240119	142500	720605970	18600	18600	18610	18600	53
284	20240119	142400	719620130	18600	18600	18600	18600	38
285	20240119	142300	718913330	18610	18600	18610	18600	26
286	20240119	142200	718429680	18610	18600	18610	18600	24
287	20240119	142100	717983240	18600	18600	18610	18600	8
288	20240119	142000	717834400	18600	18610	18610	18600	335
289	20240119	141900	711600270	18610	18610	18610	18610	162
290	20240119	141800	708585450	18610	18610	18620	18610	71
291	20240119	141700	707264090	18610	18610	18620	18610	66
292	20240119	141600	706035790	18610	18610	18620	18610	63
293	20240119	141500	704863220	18610	18610	18610	18610	31
294	20240119	141400	704286310	18610	18610	18620	18610	31
295	20240119	141300	703709360	18610	18620	18620	18610	70
296	20240119	141200	702406170	18620	18620	18620	18620	41
297	20240119	141100	701642750	18620	18620	18620	18620	23
298	20240119	141000	701214490	18620	18620	18620	18620	39
299	20240119	140900	700488310	18620	18620	18620	18620	38
300	20240119	140800	699780750	18620	18620	18630	18620	4
301	20240119	140700	699706260	18620	18620	18620	18620	117
302	20240119	140600	697527720	18610	18620	18620	18610	33
303	20240119	140500	696913330	18620	18610	18620	18610	92
304	20240119	140400	695200470	18610	18620	18620	18610	118
305	20240119	140300	693003490	18610	18620	18620	18610	181
306	20240119	140200	689633530	18620	18620	18620	18620	9
307	20240119	140100	689465950	18620	18630	18630	18620	418
308	20240119	140000	681678790	18640	18640	18640	18630	183
309	20240119	135900	678267690	18640	18640	18640	18640	24
310	20240119	135800	677820330	18640	18650	18650	18640	376
311	20240119	135700	670808130	18640	18640	18640	18640	25
312	20240119	135600	670342130	18640	18640	18640	18640	24
313	20240119	135500	669894770	18640	18640	18640	18640	0
314	20240119	135400	669894770	18640	18640	18650	18640	24
315	20240119	135300	669447380	18640	18650	18650	18640	60
316	20240119	135200	668328670	18650	18650	18650	18650	489
317	20240119	135100	659208820	18640	18640	18640	18640	25
318	20240119	135000	658742820	18640	18640	18640	18640	23
319	20240119	134900	658314100	18640	18640	18640	18640	5
320	20240119	134800	658220900	18640	18640	18640	18630	45
321	20240119	134700	657382210	18640	18640	18640	18640	22
322	20240119	134600	656972130	18640	18650	18650	18640	5
323	20240119	134500	656878900	18650	18640	18650	18630	664
324	20240119	134400	644498940	18640	18640	18640	18640	30
325	20240119	134300	643939740	18640	18640	18640	18640	27
326	20240119	134200	643436460	18640	18640	18640	18640	17
327	20240119	134100	643119580	18640	18640	18640	18640	163
328	20240119	134000	640081260	18640	18640	18640	18640	22
329	20240119	133900	639671180	18640	18640	18640	18640	28
330	20240119	133800	639149260	18640	18630	18640	18630	24
331	20240119	133700	638701940	18640	18650	18650	18630	286
332	20240119	133600	633370100	18650	18650	18650	18650	131
333	20240119	133500	630926950	18650	18640	18650	18640	122
334	20240119	133400	628651870	18640	18640	18640	18640	24
335	20240119	133300	628204510	18640	18650	18650	18640	219
336	20240119	133200	624120350	18640	18640	18640	18640	39
337	20240119	133100	623393390	18640	18640	18640	18640	1
338	20240119	133000	623374750	18640	18640	18650	18630	39
339	20240119	132900	622647610	18640	18640	18650	18640	148
340	20240119	132800	619887790	18640	18650	18650	18640	118
341	20240119	132700	617687270	18650	18640	18650	18640	43
342	20240119	132600	616885730	18650	18650	18650	18650	26
343	20240119	132500	616400830	18650	18650	18660	18650	79
344	20240119	132400	614926980	18660	18660	18660	18660	0
345	20240119	132300	614926980	18660	18650	18660	18650	551
346	20240119	132200	604645390	18650	18640	18650	18640	427
347	20240119	132100	596682270	18640	18640	18640	18640	0
348	20240119	132000	596682270	18640	18640	18640	18640	11
349	20240119	131900	596477230	18640	18640	18640	18640	9
350	20240119	131800	596309470	18650	18650	18650	18650	0
351	20240119	131700	596309470	18650	18630	18650	18630	23
352	20240119	131600	595880960	18640	18640	18640	18630	418
353	20240119	131500	588089480	18640	18640	18640	18640	0
354	20240119	131400	588089480	18640	18640	18640	18640	2
355	20240119	131300	588052200	18640	18640	18640	18640	5
356	20240119	131200	587959000	18640	18640	18640	18640	13
357	20240119	131100	587716680	18640	18640	18640	18630	83
358	20240119	131000	586169570	18650	18660	18660	18630	573
359	20240119	130900	575487190	18640	18640	18640	18640	7
360	20240119	130800	575356710	18640	18640	18640	18640	3
361	20240119	130700	575300790	18640	18640	18640	18640	1
362	20240119	130600	575282150	18640	18650	18650	18640	123
363	20240119	130500	572988430	18640	18650	18650	18640	104
364	20240119	130400	571048860	18640	18640	18640	18640	0
365	20240119	130300	571048860	18640	18650	18650	18640	261
366	20240119	130200	566181230	18640	18640	18640	18640	97
367	20240119	130100	564373150	18640	18660	18660	18640	26
368	20240119	130000	563888490	18640	18650	18650	18640	272
369	20240119	125900	558815720	18640	18640	18640	18640	1
370	20240119	125800	558797080	18640	18640	18640	18640	3
371	20240119	125700	558741160	18640	18640	18640	18640	9
372	20240119	125600	558573400	18640	18640	18640	18640	20
373	20240119	125500	558200600	18640	18640	18640	18640	1
374	20240119	125400	558181960	18640	18660	18660	18640	10
375	20240119	125300	557995450	18660	18660	18660	18660	10
376	20240119	125200	557808850	18670	18670	18670	18670	0
377	20240119	125100	557808850	18670	18650	18670	18650	555
378	20240119	125000	547450730	18650	18650	18650	18650	5
379	20240119	124900	547357480	18650	18650	18650	18650	0
380	20240119	124800	547357480	18650	18650	18650	18650	8
381	20240119	124700	547208280	18650	18650	18650	18650	3
382	20240119	124600	547152330	18660	18660	18660	18660	0
383	20240119	124500	547152330	18660	18650	18660	18640	598
384	20240119	124400	535995070	18640	18640	18640	18640	14
385	20240119	124300	535734110	18640	18650	18650	18640	164
386	20240119	124200	532675590	18640	18640	18640	18640	1
387	20240119	124100	532656950	18640	18640	18640	18640	8
388	20240119	124000	532507830	18640	18640	18640	18640	120
389	20240119	123900	530271030	18640	18640	18640	18640	4
390	20240119	123800	530196470	18640	18640	18640	18640	4
391	20240119	123700	530121910	18650	18650	18650	18650	117
392	20240119	123600	527939860	18640	18640	18640	18640	6
393	20240119	123500	527828020	18650	18650	18650	18640	142
394	20240119	123400	525179940	18640	18650	18650	18640	6
395	20240119	123300	525068090	18640	18640	18640	18640	1
396	20240119	123200	525049450	18640	18640	18640	18640	38
397	20240119	123100	524341130	18650	18640	18650	18640	21
398	20240119	123000	523949490	18660	18660	18660	18660	28
399	20240119	122900	523427010	18660	18660	18660	18660	7
400	20240119	122800	523296390	18660	18650	18660	18650	465
401	20240119	122700	514620750	18640	18640	18640	18640	154
402	20240119	122600	511750190	18640	18630	18640	18630	56
403	20240119	122500	510706710	18630	18630	18630	18630	29
404	20240119	122400	510166440	18630	18630	18630	18630	38
405	20240119	122300	509458500	18630	18630	18630	18630	3
406	20240119	122200	509402610	18630	18640	18640	18630	39
407	20240119	122100	508675980	18640	18640	18640	18640	5
408	20240119	122000	508582780	18640	18650	18650	18640	306
409	20240119	121900	502876720	18630	18630	18630	18630	24
410	20240119	121800	502429600	18630	18630	18640	18630	243
411	20240119	121700	497901410	18630	18630	18630	18630	413
412	20240119	121600	490207220	18640	18640	18640	18630	86
413	20240119	121500	488604250	18640	18640	18640	18640	6
414	20240119	121400	488492410	18640	18640	18640	18640	77
415	20240119	121300	487057130	18640	18640	18640	18640	6
416	20240119	121200	486945290	18650	18640	18650	18640	201
417	20240119	121100	483196650	18640	18640	18640	18640	103
418	20240119	121000	481276730	18630	18630	18630	18630	7
419	20240119	120900	481146320	18630	18640	18640	18630	125
420	20240119	120800	478816830	18640	18640	18640	18640	4
421	20240119	120700	478742270	18640	18640	18640	18640	43
422	20240119	120600	477940750	18640	18640	18640	18640	55
423	20240119	120500	476915550	18640	18640	18640	18640	101
424	20240119	120400	475032910	18640	18630	18640	18630	263
425	20240119	120300	470131230	18630	18640	18640	18630	45
426	20240119	120200	469292500	18650	18640	18650	18640	39
427	20240119	120100	468565190	18660	18650	18660	18650	222
428	20240119	120000	464424880	18640	18640	18650	18640	133
429	20240119	115900	461944490	18650	18640	18650	18640	177
430	20240119	115800	458643640	18650	18650	18650	18650	102
431	20240119	115700	456741340	18640	18640	18640	18640	7
432	20240119	115600	456610860	18640	18650	18650	18640	242
433	20240119	115500	452097630	18640	18650	18650	18640	4
434	20240119	115400	452023060	18650	18640	18650	18640	103
435	20240119	115300	450102140	18640	18640	18650	18640	225
436	20240119	115200	445906140	18640	18640	18640	18640	4
437	20240119	115100	445831580	18650	18640	18650	18640	203
438	20240119	115000	442045660	18650	18650	18650	18650	233
439	20240119	114900	437700210	18640	18640	18640	18640	19
440	20240119	114800	437346050	18640	18650	18650	18640	27
441	20240119	114700	436842740	18650	18640	18650	18640	300
442	20240119	114600	431247770	18640	18640	18640	18640	3
443	20240119	114500	431191850	18640	18640	18640	18640	9
444	20240119	114400	431024090	18650	18650	18650	18650	30
445	20240119	114300	430464590	18640	18640	18650	18630	275
446	20240119	114200	425337680	18640	18650	18650	18640	27
447	20240119	114100	424834300	18630	18630	18630	18630	7
448	20240119	114000	424703890	18630	18630	18630	18630	0
449	20240119	113900	424703890	18630	18660	18660	18630	167
450	20240119	113800	421587820	18660	18660	18660	18660	26
451	20240119	113700	421102660	18660	18660	18660	18660	37
452	20240119	113600	420412240	18660	18660	18660	18660	1
453	20240119	113500	420393580	18660	18650	18660	18650	84
454	20240119	113400	418826150	18650	18650	18650	18650	39
455	20240119	113300	418098800	18660	18650	18660	18650	120
456	20240119	113200	415859800	18650	18650	18650	18650	4
457	20240119	113100	415785200	18650	18650	18650	18650	0
458	20240119	113000	415785200	18650	18690	18690	18650	20
459	20240119	112900	415411950	18680	18650	18680	18650	361
460	20240119	112800	408672810	18650	18650	18650	18650	30
461	20240119	112700	408113310	18650	18650	18650	18650	20
462	20240119	112600	407740310	18650	18650	18650	18650	38
463	20240119	112500	407031610	18660	18650	18660	18650	236
464	20240119	112400	402628080	18650	18650	18650	18650	48
465	20240119	112300	401732880	18650	18650	18650	18650	36
466	20240119	112200	401061480	18650	18650	18650	18650	91
467	20240119	112100	399364330	18650	18650	18650	18650	18
468	20240119	112000	399028630	18650	18650	18650	18650	38
469	20240119	111900	398319930	18650	18650	18650	18650	59
470	20240119	111800	397219580	18660	18660	18660	18660	0
471	20240119	111700	397219580	18660	18650	18660	18650	55
472	20240119	111600	396193810	18660	18660	18660	18650	62
473	20240119	111500	395036920	18650	18650	18650	18650	38
474	20240119	111400	394328220	18650	18620	18650	18620	273
475	20240119	111300	389240340	18620	18620	18620	18620	61
476	20240119	111200	388104520	18620	18620	18620	18620	37
477	20240119	111100	387415580	18620	18620	18620	18620	35
478	20240119	111000	386763880	18630	18630	18630	18630	35
479	20240119	110900	386111830	18630	18630	18630	18620	139
480	20240119	110800	383522550	18630	18630	18630	18630	5
481	20240119	110700	383429400	18630	18630	18630	18630	117
482	20240119	110600	381249690	18630	18630	18630	18630	42
483	20240119	110500	380467230	18630	18640	18640	18630	55
484	20240119	110400	379442570	18640	18640	18640	18640	0
485	20240119	110300	379442570	18640	18630	18640	18630	259
486	20240119	110200	374615400	18630	18630	18630	18630	4
487	20240119	110100	374540880	18630	18650	18650	18630	21
488	20240119	110000	374149630	18630	18660	18660	18630	3
489	20240119	105900	374093680	18660	18660	18660	18660	37
490	20240119	105800	373403260	18660	18630	18660	18630	330
491	20240119	105700	367250540	18630	18630	18630	18630	54
492	20240119	105600	366244520	18630	18630	18630	18630	20
493	20240119	105500	365871920	18630	18640	18640	18630	284
494	20240119	105400	360579170	18640	18650	18650	18640	18
495	20240119	105300	360243480	18660	18670	18670	18660	188
496	20240119	105200	356734390	18660	18670	18680	18660	91
497	20240119	105100	355035540	18670	18670	18670	18660	193
498	20240119	105000	351432430	18660	18670	18670	18660	61
499	20240119	104900	350293960	18670	18670	18670	18670	3
500	20240119	104800	350237950	18670	18670	18670	18670	88
501	20240119	104700	348594990	18670	18670	18670	18670	129
502	20240119	104600	346186560	18670	18680	18680	18670	105
503	20240119	104500	344226190	18670	18680	18680	18670	29
504	20240119	104400	343684750	18670	18670	18670	18670	157
505	20240119	104300	340753560	18670	18670	18670	18670	23
506	20240119	104200	340324150	18670	18670	18670	18670	151
507	20240119	104100	337504980	18660	18660	18660	18660	20
508	20240119	104000	337131780	18660	18680	18680	18660	94
509	20240119	103900	335377150	18670	18670	18670	18670	6
510	20240119	103800	335265130	18670	18670	18670	18670	237
511	20240119	103700	330840340	18670	18670	18670	18670	0
512	20240119	103600	330840340	18670	18670	18670	18670	41
513	20240119	103500	330074870	18670	18670	18670	18670	20
514	20240119	103400	329701470	18670	18690	18690	18670	8
515	20240119	103300	329552090	18680	18680	18680	18680	2
516	20240119	103200	329514730	18680	18670	18690	18660	434
517	20240119	103100	321410240	18670	18670	18670	18670	494
518	20240119	103000	312187260	18660	18660	18660	18660	87
519	20240119	102900	310563840	18660	18660	18660	18660	25
520	20240119	102800	310097340	18660	18660	18660	18660	46
521	20240119	102700	309238980	18660	18660	18660	18660	54
522	20240119	102600	308231340	18660	18660	18660	18660	0
523	20240119	102500	308231340	18660	18670	18670	18660	225
524	20240119	102400	304031270	18660	18650	18660	18650	190
525	20240119	102300	300486480	18650	18660	18660	18650	34
526	20240119	102200	299852180	18660	18670	18670	18650	1228
527	20240119	102100	276937640	18660	18660	18660	18660	62
528	20240119	102000	275780720	18670	18660	18670	18660	122
529	20240119	101900	273503200	18670	18660	18670	18660	203
530	20240119	101800	269713220	18660	18660	18660	18660	50
531	20240119	101700	268780220	18670	18660	18670	18660	72
532	20240119	101600	267436410	18670	18670	18670	18660	353
533	20240119	101500	260845940	18670	18680	18680	18670	57
534	20240119	101400	259781740	18670	18670	18670	18670	148
535	20240119	101300	257018580	18670	18670	18670	18670	232
536	20240119	101200	252687140	18670	18670	18670	18670	125
537	20240119	101100	250353390	18670	18670	18670	18670	57
538	20240119	101000	249289200	18670	18670	18670	18670	50
539	20240119	100900	248355700	18670	18670	18670	18670	153
540	20240119	100800	245499190	18670	18680	18680	18670	56
541	20240119	100700	244453370	18680	18670	18680	18670	51
542	20240119	100600	243501190	18680	18680	18680	18680	182
543	20240119	100500	240101430	18690	18690	18690	18690	0
544	20240119	100400	240101430	18690	18690	18690	18690	0
545	20240119	100300	240101430	18690	18680	18690	18680	240
546	20240119	100200	235616230	18680	18680	18680	18680	37
547	20240119	100100	234925070	18680	18680	18680	18680	4
548	20240119	100000	234850350	18680	18690	18690	18680	121
549	20240119	095900	232588890	18690	18690	18690	18690	78
550	20240119	095800	231131070	18690	18700	18700	18690	155
551	20240119	095700	228232920	18700	18700	18700	18700	4
552	20240119	095600	228158120	18700	18700	18700	18700	38
553	20240119	095500	227447520	18700	18700	18700	18700	29
554	20240119	095400	226905220	18700	18700	18700	18700	56
555	20240119	095300	225858020	18700	18700	18700	18700	25
556	20240119	095200	225390520	18710	18700	18710	18700	37
557	20240119	095100	224698520	18700	18700	18700	18700	319
558	20240119	095000	218733220	18700	18720	18720	18700	142
559	20240119	094900	216077430	18710	18710	18710	18710	0
560	20240119	094800	216077430	18710	18710	18710	18710	4
561	20240119	094700	216002590	18710	18700	18710	18700	193
562	20240119	094600	212391570	18700	18710	18710	18700	221
563	20240119	094500	208256870	18700	18690	18700	18690	208
564	20240119	094400	204367350	18690	18700	18700	18690	26
565	20240119	094300	203881160	18700	18710	18710	18700	97
566	20240119	094200	202067210	18700	18720	18720	18700	145
567	20240119	094100	199354630	18720	18720	18720	18720	104
568	20240119	094000	197407750	18720	18720	18720	18720	86
569	20240119	093900	195797830	18720	18730	18730	18720	176
570	20240119	093800	192501620	18720	18740	18740	18720	89
571	20240119	093700	190833930	18740	18750	18750	18740	110
572	20240119	093600	188771870	18750	18750	18750	18740	654
573	20240119	093500	176512570	18750	18750	18760	18750	326
574	20240119	093400	170398070	18750	18760	18760	18750	337
575	20240119	093300	164076320	18760	18740	18760	18740	1035
576	20240119	093200	144667910	18750	18750	18750	18740	116
577	20240119	093100	142493260	18740	18730	18740	18730	402
578	20240119	093000	134962740	18710	18670	18720	18670	1983
579	20240119	092900	97881330	18670	18660	18670	18660	72
580	20240119	092800	96537470	18680	18690	18690	18680	130
581	20240119	092700	94108940	18680	18660	18680	18660	349
582	20240119	092600	87591320	18660	18670	18670	18660	167
583	20240119	092500	84474900	18670	18690	18690	18670	504
584	20240119	092400	75055200	18690	18660	18690	18660	707
585	20240119	092300	61850550	18670	18650	18670	18620	698
586	20240119	092200	48836700	18660	18660	18660	18660	21
587	20240119	092100	48444840	18650	18650	18650	18650	39
588	20240119	092000	47717490	18650	18650	18660	18650	73
589	20240119	091900	46356020	18660	18640	18660	18640	404
590	20240119	091800	38820960	18650	18650	18650	18650	0
591	20240119	091700	38820960	18650	18650	18650	18640	62
592	20240119	091600	37665260	18650	18640	18650	18640	112
593	20240119	091500	35576750	18650	18650	18650	18650	2
594	20240119	091400	35539450	18660	18660	18660	18660	0
595	20240119	091300	35539450	18660	18660	18660	18660	26
596	20240119	091200	35054290	18660	18630	18660	18630	200
597	20240119	091100	31327430	18620	18620	18620	18620	37
598	20240119	091000	30638490	18620	18630	18630	18620	107
599	20240119	090900	28646140	18620	18620	18630	18620	103
600	20240119	090800	26727700	18610	18600	18610	18600	124
601	20240119	090700	24421030	18610	18600	18610	18600	264
602	20240119	090600	19510020	18610	18610	18610	18580	71
603	20240119	090500	18190140	18610	18600	18610	18600	38
604	20240119	090400	17483140	18590	18580	18590	18580	789
605	20240119	090300	2819710	18550	18550	18550	18550	0
606	20240119	090200	2819710	18550	18550	18550	18550	36
607	20240119	090100	2151910	18580	18560	18580	18560	40
608	20240119	090000	1409080	18540	18540	18550	18540	76