KissMeData/028100/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191200	270965720	13090	13090	13090	13090	289
3	20240118	191100	270965720	13090	13090	13090	13090	0
4	20240118	191000	270965720	13090	13090	13090	13090	0
5	20240118	190900	270965720	13090	13090	13090	13090	0
6	20240118	190800	270965720	13090	13090	13090	13090	0
7	20240118	190700	270965720	13090	13090	13090	13090	0
8	20240118	190600	270965720	13090	13090	13090	13090	0
9	20240118	190500	270965720	13090	13090	13090	13090	0
10	20240118	190400	270965720	13090	13090	13090	13090	0
11	20240118	190300	270965720	13090	13090	13090	13090	0
12	20240118	190200	270965720	13090	13090	13090	13090	0
13	20240118	190100	270965720	13090	13090	13090	13090	0
14	20240118	190000	270965720	13090	13090	13090	13090	0
15	20240118	185900	270965720	13090	13090	13090	13090	0
16	20240118	185800	270965720	13090	13090	13090	13090	0
17	20240118	185700	270965720	13090	13090	13090	13090	0
18	20240118	185600	270965720	13090	13090	13090	13090	0
19	20240118	185500	270965720	13090	13090	13090	13090	0
20	20240118	185400	270965720	13090	13090	13090	13090	0
21	20240118	185300	270965720	13090	13090	13090	13090	0
22	20240118	185200	270965720	13090	13090	13090	13090	0
23	20240118	185100	270965720	13090	13090	13090	13090	0
24	20240118	185000	270965720	13090	13090	13090	13090	0
25	20240118	184900	270965720	13090	13090	13090	13090	0
26	20240118	184800	270965720	13090	13090	13090	13090	0
27	20240118	184700	270965720	13090	13090	13090	13090	0
28	20240118	184600	270965720	13090	13090	13090	13090	0
29	20240118	184500	270965720	13090	13090	13090	13090	0
30	20240118	184400	270965720	13090	13090	13090	13090	0
31	20240118	184300	270965720	13090	13090	13090	13090	0
32	20240118	184200	270965720	13090	13090	13090	13090	289
33	20240118	184100	270965720	13090	13090	13090	13090	0
34	20240118	184000	270965720	13090	13090	13090	13090	0
35	20240118	183900	270965720	13090	13090	13090	13090	0
36	20240118	183800	270965720	13090	13090	13090	13090	0
37	20240118	183700	270965720	13090	13090	13090	13090	0
38	20240118	183600	270965720	13090	13090	13090	13090	0
39	20240118	183500	270965720	13090	13090	13090	13090	0
40	20240118	183400	270965720	13090	13090	13090	13090	0
41	20240118	183300	270965720	13090	13090	13090	13090	0
42	20240118	183200	270965720	13090	13090	13090	13090	0
43	20240118	183100	270965720	13090	13090	13090	13090	0
44	20240118	183000	270965720	13090	13090	13090	13090	0
45	20240118	182900	270965720	13090	13090	13090	13090	0
46	20240118	182800	270965720	13090	13090	13090	13090	0
47	20240118	182700	270965720	13090	13090	13090	13090	0
48	20240118	182600	270965720	13090	13090	13090	13090	0
49	20240118	182500	270965720	13090	13090	13090	13090	0
50	20240118	182400	270965720	13090	13090	13090	13090	0
51	20240118	182300	270965720	13090	13090	13090	13090	0
52	20240118	182200	270965720	13090	13090	13090	13090	0
53	20240118	182100	270965720	13090	13090	13090	13090	0
54	20240118	182000	270965720	13090	13090	13090	13090	0
55	20240118	181900	270965720	13090	13090	13090	13090	0
56	20240118	181800	270965720	13090	13090	13090	13090	0
57	20240118	181700	270965720	13090	13090	13090	13090	0
58	20240118	181600	270965720	13090	13090	13090	13090	0
59	20240118	181500	270965720	13090	13090	13090	13090	0
60	20240118	181400	270965720	13090	13090	13090	13090	0
61	20240118	181300	270965720	13090	13090	13090	13090	0
62	20240118	181200	270965720	13090	13090	13090	13090	289
63	20240118	181100	270965720	13090	13090	13090	13090	0
64	20240118	181000	270965720	13090	13090	13090	13090	0
65	20240118	180900	270965720	13090	13090	13090	13090	0
66	20240118	180800	270965720	13090	13090	13090	13090	0
67	20240118	180700	270965720	13090	13090	13090	13090	0
68	20240118	180600	270965720	13090	13090	13090	13090	0
69	20240118	180500	270965720	13090	13090	13090	13090	0
70	20240118	180400	270965720	13090	13090	13090	13090	0
71	20240118	180300	270965720	13090	13090	13090	13090	0
72	20240118	180200	270965720	13090	13090	13090	13090	0
73	20240118	180100	270965720	13090	13090	13090	13090	0
74	20240118	180000	270965720	13090	13090	13090	13090	0
75	20240118	175900	270965720	13090	13090	13090	13090	0
76	20240118	175800	270965720	13090	13090	13090	13090	0
77	20240118	175700	270965720	13090	13090	13090	13090	0
78	20240118	175600	270965720	13090	13090	13090	13090	0
79	20240118	175500	270965720	13090	13090	13090	13090	0
80	20240118	175400	270965720	13090	13090	13090	13090	0
81	20240118	175300	270965720	13090	13090	13090	13090	0
82	20240118	175200	270965720	13090	13090	13090	13090	0
83	20240118	175100	270965720	13090	13090	13090	13090	0
84	20240118	175000	270965720	13090	13090	13090	13090	0
85	20240118	174900	270965720	13090	13090	13090	13090	0
86	20240118	174800	270965720	13090	13090	13090	13090	0
87	20240118	174700	270965720	13090	13090	13090	13090	0
88	20240118	174600	270965720	13090	13090	13090	13090	0
89	20240118	174500	270965720	13090	13090	13090	13090	0
90	20240118	174400	270965720	13090	13090	13090	13090	0
91	20240118	174300	270965720	13090	13090	13090	13090	0
92	20240118	174200	270965720	13090	13090	13090	13090	289
93	20240118	174100	270965720	13090	13090	13090	13090	0
94	20240118	174000	270965720	13090	13090	13090	13090	0
95	20240118	173900	270965720	13090	13090	13090	13090	0
96	20240118	173800	270965720	13090	13090	13090	13090	0
97	20240118	173700	270965720	13090	13090	13090	13090	0
98	20240118	173600	270965720	13090	13090	13090	13090	0
99	20240118	173500	270965720	13090	13090	13090	13090	0
100	20240118	173400	270965720	13090	13090	13090	13090	0
101	20240118	173300	270965720	13090	13090	13090	13090	0
102	20240118	173200	270965720	13090	13090	13090	13090	0
103	20240118	173100	270965720	13090	13090	13090	13090	0
104	20240118	173000	270965720	13090	13090	13090	13090	0
105	20240118	172900	270965720	13090	13090	13090	13090	0
106	20240118	172800	270965720	13090	13090	13090	13090	0
107	20240118	172700	270965720	13090	13090	13090	13090	0
108	20240118	172600	270965720	13090	13090	13090	13090	0
109	20240118	172500	270965720	13090	13090	13090	13090	0
110	20240118	172400	270965720	13090	13090	13090	13090	0
111	20240118	172300	270965720	13090	13090	13090	13090	0
112	20240118	172200	270965720	13090	13090	13090	13090	0
113	20240118	172100	270965720	13090	13090	13090	13090	0
114	20240118	172000	270965720	13090	13090	13090	13090	0
115	20240118	171900	270965720	13090	13090	13090	13090	0
116	20240118	171800	270965720	13090	13090	13090	13090	0
117	20240118	171700	270965720	13090	13090	13090	13090	0
118	20240118	171600	270965720	13090	13090	13090	13090	0
119	20240118	171500	270965720	13090	13090	13090	13090	0
120	20240118	171400	270965720	13090	13090	13090	13090	0
121	20240118	171300	270965720	13090	13090	13090	13090	0
122	20240118	171200	270965720	13090	13090	13090	13090	289
123	20240118	171100	270965720	13090	13090	13090	13090	0
124	20240118	171000	270965720	13090	13090	13090	13090	0
125	20240118	170900	270965720	13090	13090	13090	13090	0
126	20240118	170800	270965720	13090	13090	13090	13090	0
127	20240118	170700	270965720	13090	13090	13090	13090	0
128	20240118	170600	270965720	13090	13090	13090	13090	0
129	20240118	170500	270965720	13090	13090	13090	13090	0
130	20240118	170400	270965720	13090	13090	13090	13090	0
131	20240118	170300	270965720	13090	13090	13090	13090	0
132	20240118	170200	270965720	13090	13090	13090	13090	0
133	20240118	170100	270965720	13090	13090	13090	13090	0
134	20240118	170000	270965720	13090	13090	13090	13090	0
135	20240118	165900	270965720	13090	13090	13090	13090	0
136	20240118	165800	270965720	13090	13090	13090	13090	0
137	20240118	165700	270965720	13090	13090	13090	13090	0
138	20240118	165600	270965720	13090	13090	13090	13090	0
139	20240118	165500	270965720	13090	13090	13090	13090	0
140	20240118	165400	270965720	13090	13090	13090	13090	0
141	20240118	165300	270965720	13090	13090	13090	13090	0
142	20240118	165200	270965720	13090	13090	13090	13090	0
143	20240118	165100	270965720	13090	13090	13090	13090	0
144	20240118	165000	270965720	13090	13090	13090	13090	0
145	20240118	164900	270965720	13090	13090	13090	13090	0
146	20240118	164800	270965720	13090	13090	13090	13090	0
147	20240118	164700	270965720	13090	13090	13090	13090	0
148	20240118	164600	270965720	13090	13090	13090	13090	0
149	20240118	164500	270965720	13090	13090	13090	13090	0
150	20240118	164400	270965720	13090	13090	13090	13090	0
151	20240118	164300	270965720	13090	13090	13090	13090	0
152	20240118	164200	270965720	13090	13090	13090	13090	289
153	20240118	164100	270965720	13090	13090	13090	13090	0
154	20240118	164000	270965720	13090	13090	13090	13090	0
155	20240118	163900	270965720	13090	13090	13090	13090	0
156	20240118	163800	270965720	13090	13090	13090	13090	0
157	20240118	163700	270965720	13090	13090	13090	13090	0
158	20240118	163600	270965720	13090	13090	13090	13090	0
159	20240118	163500	270965720	13090	13090	13090	13090	0
160	20240118	163400	270965720	13090	13090	13090	13090	0
161	20240118	163300	270965720	13090	13090	13090	13090	0
162	20240118	163200	270965720	13090	13090	13090	13090	0
163	20240118	163100	270965720	13090	13090	13090	13090	0
164	20240118	163000	270965720	13090	13090	13090	13090	0
165	20240118	162900	270965720	13090	13090	13090	13090	0
166	20240118	162800	270965720	13090	13090	13090	13090	0
167	20240118	162700	270965720	13090	13090	13090	13090	0
168	20240118	162600	270965720	13090	13090	13090	13090	0
169	20240118	162500	270965720	13090	13090	13090	13090	0
170	20240118	162400	270965720	13090	13090	13090	13090	0
171	20240118	162300	270965720	13090	13090	13090	13090	0
172	20240118	162200	270965720	13090	13090	13090	13090	0
173	20240118	162100	270965720	13090	13090	13090	13090	0
174	20240118	162000	270965720	13090	13090	13090	13090	0
175	20240118	161900	270965720	13090	13090	13090	13090	0
176	20240118	161800	270965720	13090	13090	13090	13090	0
177	20240118	161700	270965720	13090	13090	13090	13090	0
178	20240118	161600	270965720	13090	13090	13090	13090	0
179	20240118	161500	270965720	13090	13090	13090	13090	0
180	20240118	161400	270965720	13090	13090	13090	13090	0
181	20240118	161300	270965720	13090	13090	13090	13090	0
182	20240118	161200	270965720	13090	13090	13090	13090	289
183	20240118	161100	270965720	13090	13090	13090	13090	0
184	20240118	161000	270965720	13090	13090	13090	13090	0
185	20240118	160900	270965720	13090	13090	13090	13090	0
186	20240118	160800	270965720	13090	13090	13090	13090	0
187	20240118	160700	270965720	13090	13090	13090	13090	0
188	20240118	160600	270965720	13090	13090	13090	13090	0
189	20240118	160500	270965720	13090	13090	13090	13090	0
190	20240118	160400	270965720	13090	13090	13090	13090	0
191	20240118	160300	270965720	13090	13090	13090	13090	0
192	20240118	160200	270965720	13090	13090	13090	13090	0
193	20240118	160100	270965720	13090	13090	13090	13090	0
194	20240118	160000	270965720	13090	13090	13090	13090	0
195	20240118	155900	270965720	13090	13090	13090	13090	0
196	20240118	155800	270965720	13090	13090	13090	13090	0
197	20240118	155700	270965720	13090	13090	13090	13090	0
198	20240118	155600	270965720	13090	13090	13090	13090	0
199	20240118	155500	270965720	13090	13090	13090	13090	0
200	20240118	155400	270965720	13090	13090	13090	13090	0
201	20240118	155300	270965720	13090	13090	13090	13090	0
202	20240118	155200	270965720	13090	13090	13090	13090	0
203	20240118	155100	270965720	13090	13090	13090	13090	0
204	20240118	155000	270965720	13090	13090	13090	13090	0
205	20240118	154900	270965720	13090	13090	13090	13090	0
206	20240118	154800	270965720	13090	13090	13090	13090	0
207	20240118	154700	270965720	13090	13090	13090	13090	0
208	20240118	154600	270965720	13090	13090	13090	13090	0
209	20240118	154500	270965720	13090	13090	13090	13090	0
210	20240118	154400	270965720	13090	13090	13090	13090	0
211	20240118	154300	270965720	13090	13090	13090	13090	0
212	20240118	154200	270965720	13090	13090	13090	13090	289
213	20240118	154100	270965720	13090	13090	13090	13090	0
214	20240118	154000	270965720	13090	13090	13090	13090	0
215	20240118	153900	270965720	13090	13090	13090	13090	0
216	20240118	153800	270965720	13090	13090	13090	13090	0
217	20240118	153700	270965720	13090	13090	13090	13090	0
218	20240118	153600	270965720	13090	13090	13090	13090	0
219	20240118	153500	270965720	13090	13090	13090	13090	0
220	20240118	153400	270965720	13090	13090	13090	13090	0
221	20240118	153300	270965720	13090	13090	13090	13090	0
222	20240118	153200	270965720	13090	13090	13090	13090	0
223	20240118	153100	270965720	13090	13090	13090	13090	0
224	20240118	153000	270965720	13090	13090	13090	13090	289
225	20240118	152900	267182710	13070	13070	13070	13070	0
226	20240118	152800	267182710	13070	13070	13070	13070	0
227	20240118	152700	267182710	13070	13070	13070	13070	0
228	20240118	152600	267182710	13070	13070	13070	13070	0
229	20240118	152500	267182710	13070	13070	13070	13070	0
230	20240118	152400	267182710	13070	13070	13070	13070	0
231	20240118	152300	267182710	13070	13070	13070	13070	0
232	20240118	152200	267182710	13070	13070	13070	13070	0
233	20240118	152100	267182710	13070	13070	13070	13070	0
234	20240118	152000	267182710	13070	13070	13070	13070	0
235	20240118	151900	267182710	13070	13050	13070	13050	92
236	20240118	151800	265981770	13060	13060	13060	13060	0
237	20240118	151700	265981770	13060	13040	13060	13040	3
238	20240118	151600	265942630	13080	13080	13080	13080	54
239	20240118	151500	265236310	13080	13080	13080	13080	8
240	20240118	151400	265131670	13080	13080	13080	13080	0
241	20240118	151300	265131670	13080	13080	13080	13080	0
242	20240118	151200	265131670	13080	13060	13080	13060	80
243	20240118	151100	264085920	13050	13050	13050	13050	16
244	20240118	151000	263877120	13050	13050	13050	13050	153
245	20240118	150900	261880470	13050	13050	13050	13050	0
246	20240118	150800	261880470	13050	13050	13050	13050	42
247	20240118	150700	261332370	13060	13060	13060	13060	134
248	20240118	150600	259582330	13060	13060	13060	13060	0
249	20240118	150500	259582330	13060	13060	13060	13060	63
250	20240118	150400	258759550	13060	13060	13060	13060	0
251	20240118	150300	258759550	13060	13060	13060	13060	0
252	20240118	150200	258759550	13060	13040	13060	13040	191
253	20240118	150100	256267810	13050	13050	13050	13050	39
254	20240118	150000	255758860	13040	13040	13040	13040	8
255	20240118	145900	255654540	13030	13030	13030	13030	51
256	20240118	145800	254990010	13010	13030	13030	13010	311
257	20240118	145700	250937700	13020	13020	13020	13020	0
258	20240118	145600	250937700	13020	13020	13020	13020	13
259	20240118	145500	250768440	13000	13000	13000	13000	0
260	20240118	145400	250768440	13000	13000	13000	13000	0
261	20240118	145300	250768440	13000	13000	13000	13000	0
262	20240118	145200	250768440	13000	13000	13000	13000	0
263	20240118	145100	250768440	13000	13000	13000	13000	200
264	20240118	145000	248168440	13000	13000	13000	13000	300
265	20240118	144900	244268440	13000	13000	13000	13000	0
266	20240118	144800	244268440	13000	13000	13000	13000	10
267	20240118	144700	244138440	13010	13000	13010	13000	64
268	20240118	144600	243305900	13000	13000	13000	13000	0
269	20240118	144500	243305900	13000	13000	13000	13000	0
270	20240118	144400	243305900	13000	13000	13000	13000	0
271	20240118	144300	243305900	13000	13000	13000	13000	4
272	20240118	144200	243253900	13000	12990	13000	12990	35
273	20240118	144100	242798920	12990	12990	12990	12990	7
274	20240118	144000	242707990	12990	12990	12990	12990	6
275	20240118	143900	242630050	12990	12990	12990	12990	6
276	20240118	143800	242552110	12990	12990	12990	12990	4
277	20240118	143700	242500150	12990	12990	12990	12990	6
278	20240118	143600	242422210	12980	12980	12980	12980	0
279	20240118	143500	242422210	12980	12980	12980	12980	50
280	20240118	143400	241773210	12980	12980	12980	12980	0
281	20240118	143300	241773210	12980	12980	12980	12980	10
282	20240118	143200	241643410	12980	12980	12980	12980	7
283	20240118	143100	241552550	12970	12970	12970	12970	0
284	20240118	143000	241552550	12970	12970	12970	12970	4
285	20240118	142900	241500670	12970	12970	12970	12970	77
286	20240118	142800	240501980	12970	12970	12970	12970	0
287	20240118	142700	240501980	12970	12970	12970	12970	40
288	20240118	142600	239983180	12980	12980	12980	12980	0
289	20240118	142500	239983180	12980	12980	12980	12980	100
290	20240118	142400	238685180	12990	12990	12990	12990	477
291	20240118	142300	232488950	12990	12990	12990	12990	0
292	20240118	142200	232488950	12990	12990	12990	12990	13
293	20240118	142100	232320080	12990	13000	13000	12990	161
294	20240118	142000	230227670	13000	13000	13000	13000	2
295	20240118	141900	230201670	13000	13000	13000	13000	0
296	20240118	141800	230201670	13000	13000	13000	13000	0
297	20240118	141700	230201670	13000	13000	13000	13000	0
298	20240118	141600	230201670	13000	13000	13000	13000	0
299	20240118	141500	230201670	13000	13000	13000	13000	0
300	20240118	141400	230201670	13000	13000	13000	13000	0
301	20240118	141300	230201670	13000	12990	13000	12990	13
302	20240118	141200	230032690	12990	12990	12990	12990	3
303	20240118	141100	229993720	12980	12990	12990	12980	103
304	20240118	141000	228656750	12990	12980	12990	12980	427
305	20240118	140900	223113020	12980	12980	12980	12980	0
306	20240118	140800	223113020	12980	12980	12980	12980	0
307	20240118	140700	223113020	12980	12990	12990	12980	195
308	20240118	140600	220580180	13000	13000	13000	13000	0
309	20240118	140500	220580180	13000	13000	13000	13000	100
310	20240118	140400	219280180	13050	13050	13050	13050	0
311	20240118	140300	219280180	13050	13000	13050	13000	888
312	20240118	140200	207704400	12980	12980	12980	12980	0
313	20240118	140100	207704400	12980	12980	12980	12980	0
314	20240118	140000	207704400	12980	12980	12980	12980	365
315	20240118	135900	202966700	12980	12980	12980	12980	350
316	20240118	135800	198423700	12990	12990	12990	12990	0
317	20240118	135700	198423700	12990	12990	12990	12990	0
318	20240118	135600	198423700	12990	13000	13000	12990	1048
319	20240118	135500	184810170	13000	13000	13000	13000	0
320	20240118	135400	184810170	13000	13000	13000	13000	100
321	20240118	135300	183510170	13000	13000	13000	13000	204
322	20240118	135200	180858170	13000	13000	13000	13000	0
323	20240118	135100	180858170	13000	13000	13000	13000	4
324	20240118	135000	180806170	13000	13010	13010	13000	500
325	20240118	134900	174304220	13030	13030	13030	13030	40
326	20240118	134800	173783020	13030	13030	13030	13030	20
327	20240118	134700	173522420	13050	13050	13050	13050	40
328	20240118	134600	173000420	13050	13050	13050	13050	5
329	20240118	134500	172935170	13050	13050	13050	13050	1
330	20240118	134400	172922120	13060	13060	13060	13060	0
331	20240118	134300	172922120	13060	13060	13060	13060	0
332	20240118	134200	172922120	13060	13060	13060	13060	20
333	20240118	134100	172660920	13080	13070	13080	13070	20
334	20240118	134000	172399360	13060	13060	13060	13060	0
335	20240118	133900	172399360	13060	13060	13060	13060	0
336	20240118	133800	172399360	13060	13060	13060	13060	0
337	20240118	133700	172399360	13060	13060	13060	13060	0
338	20240118	133600	172399360	13060	13060	13060	13060	0
339	20240118	133500	172399360	13060	13060	13060	13060	0
340	20240118	133400	172399360	13060	13060	13060	13060	0
341	20240118	133300	172399360	13060	13060	13060	13060	6
342	20240118	133200	172321000	13060	13060	13060	13060	0
343	20240118	133100	172321000	13060	13060	13060	13060	0
344	20240118	133000	172321000	13060	13060	13060	13060	0
345	20240118	132900	172321000	13060	13060	13060	13060	22
346	20240118	132800	172033680	13090	13090	13090	13090	2
347	20240118	132700	172007500	13090	13090	13090	13090	10
348	20240118	132600	171876600	13100	13100	13100	13100	0
349	20240118	132500	171876600	13100	13100	13100	13100	0
350	20240118	132400	171876600	13100	13100	13100	13100	0
351	20240118	132300	171876600	13100	13090	13100	13090	10
352	20240118	132200	171745620	13100	13100	13100	13100	0
353	20240118	132100	171745620	13100	13100	13100	13100	0
354	20240118	132000	171745620	13100	13100	13100	13100	0
355	20240118	131900	171745620	13100	13100	13100	13100	601
356	20240118	131800	163872520	13100	13100	13100	13100	7
357	20240118	131700	163780820	13100	13100	13100	13100	0
358	20240118	131600	163780820	13100	13100	13100	13100	0
359	20240118	131500	163780820	13100	13060	13100	13060	90
360	20240118	131400	162603820	13100	13100	13100	13100	100
361	20240118	131300	161293820	13060	13060	13060	13060	0
362	20240118	131200	161293820	13060	13060	13060	13060	9
363	20240118	131100	161176280	13100	13100	13100	13100	110
364	20240118	131000	159735280	13100	13090	13100	13090	9
365	20240118	130900	159617400	13100	13100	13100	13100	61
366	20240118	130800	158818300	13100	13100	13100	13100	0
367	20240118	130700	158818300	13100	13100	13100	13100	0
368	20240118	130600	158818300	13100	13100	13100	13100	0
369	20240118	130500	158818300	13100	13080	13100	13080	191
370	20240118	130400	156317130	13090	13090	13090	13090	0
371	20240118	130300	156317130	13090	13090	13090	13090	0
372	20240118	130200	156317130	13090	13040	13090	13040	1001
373	20240118	130100	143222360	13030	13030	13030	13030	0
374	20240118	130000	143222360	13030	13030	13030	13030	0
375	20240118	125900	143222360	13030	13030	13030	13030	4
376	20240118	125800	143170240	13030	13030	13030	13030	0
377	20240118	125700	143170240	13030	13030	13030	13030	0
378	20240118	125600	143170240	13030	13030	13030	13030	0
379	20240118	125500	143170240	13030	13030	13030	13030	197
380	20240118	125400	140603330	13030	13030	13030	13030	0
381	20240118	125300	140603330	13030	13030	13030	13030	0
382	20240118	125200	140603330	13030	13030	13030	13030	0
383	20240118	125100	140603330	13030	13030	13030	13030	0
384	20240118	125000	140603330	13030	13040	13040	13030	292
385	20240118	124900	136797750	13070	13070	13070	13070	0
386	20240118	124800	136797750	13070	13070	13070	13070	0
387	20240118	124700	136797750	13070	13070	13070	13070	0
388	20240118	124600	136797750	13070	13070	13070	13070	1
389	20240118	124500	136784680	13080	13080	13080	13080	0
390	20240118	124400	136784680	13080	13080	13080	13080	0
391	20240118	124300	136784680	13080	13080	13080	13080	0
392	20240118	124200	136784680	13080	13080	13080	13080	0
393	20240118	124100	136784680	13080	13080	13080	13080	0
394	20240118	124000	136784680	13080	13080	13080	13080	0
395	20240118	123900	136784680	13080	13080	13080	13080	0
396	20240118	123800	136784680	13080	13080	13080	13080	0
397	20240118	123700	136784680	13080	13080	13080	13080	0
398	20240118	123600	136784680	13080	13080	13080	13080	0
399	20240118	123500	136784680	13080	13080	13080	13080	0
400	20240118	123400	136784680	13080	13080	13080	13080	0
401	20240118	123300	136784680	13080	13080	13080	13080	0
402	20240118	123200	136784680	13080	13080	13080	13080	35
403	20240118	123100	136326880	13040	13040	13040	13040	25
404	20240118	123000	136000880	13040	13040	13040	13040	0
405	20240118	122900	136000880	13040	13080	13080	13040	9
406	20240118	122800	135883200	13080	13070	13080	13070	12
407	20240118	122700	135726260	13050	13050	13050	13050	7
408	20240118	122600	135634910	13050	13050	13050	13050	8
409	20240118	122500	135530510	13080	13080	13080	13080	0
410	20240118	122400	135530510	13080	13080	13080	13080	0
411	20240118	122300	135530510	13080	13080	13080	13080	0
412	20240118	122200	135530510	13080	13080	13080	13080	0
413	20240118	122100	135530510	13080	13070	13080	13070	10
414	20240118	122000	135399730	13070	13070	13070	13070	15
415	20240118	121900	135203680	13040	13040	13040	13040	0
416	20240118	121800	135203680	13040	13040	13040	13040	0
417	20240118	121700	135203680	13040	13040	13040	13040	64
418	20240118	121600	134369120	13040	13040	13040	13040	0
419	20240118	121500	134369120	13040	13040	13040	13040	0
420	20240118	121400	134369120	13040	13040	13040	13040	0
421	20240118	121300	134369120	13040	13040	13040	13040	0
422	20240118	121200	134369120	13040	13040	13040	13040	0
423	20240118	121100	134369120	13040	13040	13040	13040	0
424	20240118	121000	134369120	13040	13040	13040	13040	0
425	20240118	120900	134369120	13040	13040	13040	13040	0
426	20240118	120800	134369120	13040	13040	13040	13040	0
427	20240118	120700	134369120	13040	13040	13040	13040	0
428	20240118	120600	134369120	13040	13040	13040	13040	60
429	20240118	120500	133586720	13040	13040	13040	13040	0
430	20240118	120400	133586720	13040	13040	13040	13040	15
431	20240118	120300	133391120	13040	13040	13040	13040	0
432	20240118	120200	133391120	13040	13040	13040	13040	0
433	20240118	120100	133391120	13040	13040	13040	13040	10
434	20240118	120000	133260720	13040	13040	13040	13040	23
435	20240118	115900	132960800	13040	13040	13040	13040	0
436	20240118	115800	132960800	13040	13040	13040	13040	6
437	20240118	115700	132882560	13040	13040	13040	13040	0
438	20240118	115600	132882560	13040	13050	13050	13040	300
439	20240118	115500	128967730	13080	13080	13080	13080	0
440	20240118	115400	128967730	13080	13080	13080	13080	0
441	20240118	115300	128967730	13080	13080	13080	13080	0
442	20240118	115200	128967730	13080	13080	13080	13080	0
443	20240118	115100	128967730	13080	13080	13080	13080	0
444	20240118	115000	128967730	13080	13080	13080	13080	0
445	20240118	114900	128967730	13080	13080	13080	13080	0
446	20240118	114800	128967730	13080	13080	13080	13080	15
447	20240118	114700	128771530	13090	13090	13090	13090	0
448	20240118	114600	128771530	13090	13090	13090	13090	0
449	20240118	114500	128771530	13090	13080	13090	13080	128
450	20240118	114400	127096080	13080	13080	13080	13080	1
451	20240118	114300	127083000	13080	13080	13080	13080	0
452	20240118	114200	127083000	13080	13080	13080	13080	7
453	20240118	114100	126991440	13080	13080	13080	13080	0
454	20240118	114000	126991440	13080	13080	13080	13080	1
455	20240118	113900	126978360	13080	13080	13080	13080	0
456	20240118	113800	126978360	13080	13080	13080	13080	0
457	20240118	113700	126978360	13080	13080	13080	13080	30
458	20240118	113600	126585960	13080	13080	13080	13080	0
459	20240118	113500	126585960	13080	13080	13080	13080	50
460	20240118	113400	125931960	13080	13080	13080	13080	0
461	20240118	113300	125931960	13080	13080	13080	13080	0
462	20240118	113200	125931960	13080	13080	13080	13080	0
463	20240118	113100	125931960	13080	13080	13080	13080	0
464	20240118	113000	125931960	13080	13080	13080	13080	0
465	20240118	112900	125931960	13080	13080	13080	13080	0
466	20240118	112800	125931960	13080	13080	13080	13080	140
467	20240118	112700	124100760	13080	13080	13080	13080	0
468	20240118	112600	124100760	13080	13080	13080	13080	103
469	20240118	112500	122753520	13080	13070	13080	13070	307
470	20240118	112400	118739860	13090	13060	13090	13060	246
471	20240118	112300	115523510	13060	13060	13060	13060	5
472	20240118	112200	115458210	13070	13070	13070	13070	0
473	20240118	112100	115458210	13070	13070	13070	13070	0
474	20240118	112000	115458210	13070	13070	13070	13070	0
475	20240118	111900	115458210	13070	13070	13070	13070	0
476	20240118	111800	115458210	13070	13070	13070	13070	0
477	20240118	111700	115458210	13070	13070	13070	13070	0
478	20240118	111600	115458210	13070	13070	13070	13070	94
479	20240118	111500	114229630	13050	13050	13050	13050	62
480	20240118	111400	113420530	13050	13050	13050	13050	0
481	20240118	111300	113420530	13050	13050	13050	13050	0
482	20240118	111200	113420530	13050	13050	13050	13050	40
483	20240118	111100	112898530	13050	13050	13050	13050	5
484	20240118	111000	112833280	13050	13050	13050	13050	0
485	20240118	110900	112833280	13050	13050	13050	13050	0
486	20240118	110800	112833280	13050	13050	13050	13050	136
487	20240118	110700	111058480	13070	13070	13070	13070	0
488	20240118	110600	111058480	13070	13070	13070	13070	0
489	20240118	110500	111058480	13070	13070	13070	13070	0
490	20240118	110400	111058480	13070	13070	13070	13070	40
491	20240118	110300	110535680	13080	13080	13080	13080	9
492	20240118	110200	110417960	13080	13080	13080	13080	20
493	20240118	110100	110156360	13080	13080	13080	13080	0
494	20240118	110000	110156360	13080	13080	13080	13080	0
495	20240118	105900	110156360	13080	13080	13080	13080	0
496	20240118	105800	110156360	13080	13080	13080	13080	5
497	20240118	105700	110090960	13080	13050	13080	13050	783
498	20240118	105600	99855800	13040	13040	13040	13040	0
499	20240118	105500	99855800	13040	13040	13040	13040	0
500	20240118	105400	99855800	13040	13040	13040	13040	0
501	20240118	105300	99855800	13040	13020	13040	13020	119
502	20240118	105200	98304950	13030	13030	13030	13030	0
503	20240118	105100	98304950	13030	13030	13030	13030	0
504	20240118	105000	98304950	13030	13030	13030	13030	70
505	20240118	104900	97392850	13030	13030	13030	13030	200
506	20240118	104800	94786850	13030	13030	13030	13030	1
507	20240118	104700	94773820	13030	13030	13030	13030	6
508	20240118	104600	94695640	13030	13020	13030	13020	8
509	20240118	104500	94591470	13040	13040	13040	13040	7
510	20240118	104400	94500190	13040	13040	13050	13040	96
511	20240118	104300	93247740	13040	13040	13040	13040	20
512	20240118	104200	92986940	13050	13050	13050	13050	10
513	20240118	104100	92856440	13060	13060	13060	13060	295
514	20240118	104000	89003740	13060	13060	13060	13060	100
515	20240118	103900	87697740	13060	13070	13070	13060	266
516	20240118	103800	84223680	13060	13060	13060	13060	0
517	20240118	103700	84223680	13060	13060	13060	13060	0
518	20240118	103600	84223680	13060	13060	13060	13060	0
519	20240118	103500	84223680	13060	13060	13060	13060	7
520	20240118	103400	84132260	13060	13060	13060	13060	0
521	20240118	103300	84132260	13060	13060	13060	13060	0
522	20240118	103200	84132260	13060	13060	13060	13060	5
523	20240118	103100	84066960	13060	13060	13060	13060	12
524	20240118	103000	83910240	13070	13070	13070	13070	83
525	20240118	102900	82825430	13070	13070	13070	13070	0
526	20240118	102800	82825430	13070	13060	13070	13060	45
527	20240118	102700	82237330	13060	13070	13070	13060	50
528	20240118	102600	81584130	13060	13020	13070	13020	131
529	20240118	102500	79873740	13020	13020	13020	13020	5
530	20240118	102400	79808640	13030	13020	13030	13020	126
531	20240118	102300	78168080	13020	13010	13020	13010	7
532	20240118	102200	78076990	13010	13000	13020	13000	456
533	20240118	102100	72140240	13000	13000	13000	13000	7
534	20240118	102000	72049240	12990	12990	12990	12990	0
535	20240118	101900	72049240	12990	12990	12990	12990	0
536	20240118	101800	72049240	12990	12990	12990	12990	0
537	20240118	101700	72049240	12990	12990	12990	12990	0
538	20240118	101600	72049240	12990	12990	12990	12990	0
539	20240118	101500	72049240	12990	12990	12990	12990	0
540	20240118	101400	72049240	12990	12990	12990	12990	10
541	20240118	101300	71919340	12990	13000	13000	12990	6
542	20240118	101200	71841390	12990	12990	13000	12990	167
543	20240118	101100	69670560	12990	12960	12990	12960	274
544	20240118	101000	66115610	12960	12960	12960	12960	31
545	20240118	100900	65713850	12950	12950	12950	12950	10
546	20240118	100800	65584350	12950	12950	12950	12950	0
547	20240118	100700	65584350	12950	12960	12960	12950	7
548	20240118	100600	65493640	12960	12960	12960	12960	15
549	20240118	100500	65299240	12960	12960	12960	12960	76
550	20240118	100400	64314280	12950	12950	12950	12950	0
551	20240118	100300	64314280	12950	12950	12950	12950	5
552	20240118	100200	64249530	12960	12950	12960	12950	11
553	20240118	100100	64107070	12960	12960	12960	12960	41
554	20240118	100000	63575710	12960	12950	12960	12950	20
555	20240118	095900	63316590	12950	12950	12950	12950	5
556	20240118	095800	63251840	12950	12950	12950	12950	12
557	20240118	095700	63096440	12960	12960	12960	12960	16
558	20240118	095600	62889080	12970	12950	12970	12950	121
559	20240118	095500	61320210	12950	12940	12950	12940	80
560	20240118	095400	60284780	12940	12940	12950	12930	338
561	20240118	095300	55909660	12940	12890	12940	12890	1934
562	20240118	095200	30924710	12880	12880	12880	12880	0
563	20240118	095100	30924710	12880	12880	12880	12880	0
564	20240118	095000	30924710	12880	12880	12880	12880	0
565	20240118	094900	30924710	12880	12880	12880	12880	10
566	20240118	094800	30795910	12880	12880	12880	12880	0
567	20240118	094700	30795910	12880	12880	12880	12880	0
568	20240118	094600	30795910	12880	12880	12880	12880	5
569	20240118	094500	30731510	12900	12900	12900	12900	0
570	20240118	094400	30731510	12900	12890	12900	12890	5
571	20240118	094300	30667020	12900	12900	12900	12900	0
572	20240118	094200	30667020	12900	12890	12900	12890	200
573	20240118	094100	28087340	12880	12880	12900	12880	350
574	20240118	094000	23578960	12880	12880	12880	12880	1
575	20240118	093900	23566080	12880	12880	12880	12880	1
576	20240118	093800	23553200	12860	12860	12860	12860	0
577	20240118	093700	23553200	12860	12860	12900	12860	3
578	20240118	093600	23514580	12900	12860	12900	12860	107
579	20240118	093500	22134320	12900	12860	12900	12860	142
580	20240118	093400	20302610	12840	12820	12840	12820	76
581	20240118	093300	19327810	12820	12810	12820	12810	2
582	20240118	093200	19302180	12840	12810	12840	12810	10
583	20240118	093100	19173860	12800	12800	12800	12800	0
584	20240118	093000	19173860	12800	12800	12800	12800	0
585	20240118	092900	19173860	12800	12800	12800	12800	110
586	20240118	092800	17765860	12800	12800	12800	12800	100
587	20240118	092700	16485860	12840	12740	12840	12730	203
588	20240118	092600	13888990	12740	12730	12740	12730	4
589	20240118	092500	13838050	12730	12720	12780	12720	36
590	20240118	092400	13378250	12720	12720	12780	12720	102
591	20240118	092300	12074870	12780	12780	12780	12780	175
592	20240118	092200	9838370	12790	12790	12790	12790	0
593	20240118	092100	9838370	12790	12790	12790	12790	0
594	20240118	092000	9838370	12790	12790	12790	12790	0
595	20240118	091900	9838370	12790	12790	12790	12790	12
596	20240118	091800	9684890	12780	12750	12780	12750	18
597	20240118	091700	9454930	12740	12740	12740	12720	39
598	20240118	091600	8958430	12740	12730	12750	12730	6
599	20240118	091500	8881990	12730	12730	12730	12730	7
600	20240118	091400	8792880	12760	12760	12760	12760	365
601	20240118	091300	4135480	12760	12760	12760	12760	60
602	20240118	091200	3369880	12760	12760	12760	12760	0
603	20240118	091100	3369880	12760	12700	12760	12700	12
604	20240118	091000	3216820	12690	12690	12690	12690	0
605	20240118	090900	3216820	12690	12690	12690	12690	0
606	20240118	090800	3216820	12690	12690	12690	12690	0
607	20240118	090700	3216820	12690	12790	12790	12690	145
608	20240118	090600	1371620	12790	12790	12790	12790	0
609	20240118	090500	1371620	12790	12790	12790	12790	0
610	20240118	090400	1371620	12790	12790	12790	12790	3
611	20240118	090300	1333250	12790	12790	12790	12790	0
612	20240118	090200	1333250	12790	12790	12790	12790	10
613	20240118	090100	1205350	12790	12790	12790	12790	1
614	20240118	090000	1192560	12700	12680	12700	12680	94