KissMeData/065710/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194400	110121130	18470	18470	18470	18470	67
3	20240118	194300	110121130	18470	18470	18470	18470	0
4	20240118	194200	110121130	18470	18470	18470	18470	0
5	20240118	194100	110121130	18470	18470	18470	18470	0
6	20240118	194000	110121130	18470	18470	18470	18470	0
7	20240118	193900	110121130	18470	18470	18470	18470	0
8	20240118	193800	110121130	18470	18470	18470	18470	0
9	20240118	193700	110121130	18470	18470	18470	18470	0
10	20240118	193600	110121130	18470	18470	18470	18470	0
11	20240118	193500	110121130	18470	18470	18470	18470	0
12	20240118	193400	110121130	18470	18470	18470	18470	0
13	20240118	193300	110121130	18470	18470	18470	18470	0
14	20240118	193200	110121130	18470	18470	18470	18470	0
15	20240118	193100	110121130	18470	18470	18470	18470	0
16	20240118	193000	110121130	18470	18470	18470	18470	0
17	20240118	192900	110121130	18470	18470	18470	18470	0
18	20240118	192800	110121130	18470	18470	18470	18470	0
19	20240118	192700	110121130	18470	18470	18470	18470	0
20	20240118	192600	110121130	18470	18470	18470	18470	0
21	20240118	192500	110121130	18470	18470	18470	18470	0
22	20240118	192400	110121130	18470	18470	18470	18470	0
23	20240118	192300	110121130	18470	18470	18470	18470	0
24	20240118	192200	110121130	18470	18470	18470	18470	0
25	20240118	192100	110121130	18470	18470	18470	18470	0
26	20240118	192000	110121130	18470	18470	18470	18470	0
27	20240118	191900	110121130	18470	18470	18470	18470	0
28	20240118	191800	110121130	18470	18470	18470	18470	0
29	20240118	191700	110121130	18470	18470	18470	18470	0
30	20240118	191600	110121130	18470	18470	18470	18470	0
31	20240118	191500	110121130	18470	18470	18470	18470	0
32	20240118	191400	110121130	18470	18470	18470	18470	67
33	20240118	191300	110121130	18470	18470	18470	18470	0
34	20240118	191200	110121130	18470	18470	18470	18470	0
35	20240118	191100	110121130	18470	18470	18470	18470	0
36	20240118	191000	110121130	18470	18470	18470	18470	0
37	20240118	190900	110121130	18470	18470	18470	18470	0
38	20240118	190800	110121130	18470	18470	18470	18470	0
39	20240118	190700	110121130	18470	18470	18470	18470	0
40	20240118	190600	110121130	18470	18470	18470	18470	0
41	20240118	190500	110121130	18470	18470	18470	18470	0
42	20240118	190400	110121130	18470	18470	18470	18470	0
43	20240118	190300	110121130	18470	18470	18470	18470	0
44	20240118	190200	110121130	18470	18470	18470	18470	0
45	20240118	190100	110121130	18470	18470	18470	18470	0
46	20240118	190000	110121130	18470	18470	18470	18470	0
47	20240118	185900	110121130	18470	18470	18470	18470	0
48	20240118	185800	110121130	18470	18470	18470	18470	0
49	20240118	185700	110121130	18470	18470	18470	18470	0
50	20240118	185600	110121130	18470	18470	18470	18470	0
51	20240118	185500	110121130	18470	18470	18470	18470	0
52	20240118	185400	110121130	18470	18470	18470	18470	0
53	20240118	185300	110121130	18470	18470	18470	18470	0
54	20240118	185200	110121130	18470	18470	18470	18470	0
55	20240118	185100	110121130	18470	18470	18470	18470	0
56	20240118	185000	110121130	18470	18470	18470	18470	0
57	20240118	184900	110121130	18470	18470	18470	18470	0
58	20240118	184800	110121130	18470	18470	18470	18470	0
59	20240118	184700	110121130	18470	18470	18470	18470	0
60	20240118	184600	110121130	18470	18470	18470	18470	0
61	20240118	184500	110121130	18470	18470	18470	18470	0
62	20240118	184400	110121130	18470	18470	18470	18470	67
63	20240118	184300	110121130	18470	18470	18470	18470	0
64	20240118	184200	110121130	18470	18470	18470	18470	0
65	20240118	184100	110121130	18470	18470	18470	18470	0
66	20240118	184000	110121130	18470	18470	18470	18470	0
67	20240118	183900	110121130	18470	18470	18470	18470	0
68	20240118	183800	110121130	18470	18470	18470	18470	0
69	20240118	183700	110121130	18470	18470	18470	18470	0
70	20240118	183600	110121130	18470	18470	18470	18470	0
71	20240118	183500	110121130	18470	18470	18470	18470	0
72	20240118	183400	110121130	18470	18470	18470	18470	0
73	20240118	183300	110121130	18470	18470	18470	18470	0
74	20240118	183200	110121130	18470	18470	18470	18470	0
75	20240118	183100	110121130	18470	18470	18470	18470	0
76	20240118	183000	110121130	18470	18470	18470	18470	0
77	20240118	182900	110121130	18470	18470	18470	18470	0
78	20240118	182800	110121130	18470	18470	18470	18470	0
79	20240118	182700	110121130	18470	18470	18470	18470	0
80	20240118	182600	110121130	18470	18470	18470	18470	0
81	20240118	182500	110121130	18470	18470	18470	18470	0
82	20240118	182400	110121130	18470	18470	18470	18470	0
83	20240118	182300	110121130	18470	18470	18470	18470	0
84	20240118	182200	110121130	18470	18470	18470	18470	0
85	20240118	182100	110121130	18470	18470	18470	18470	0
86	20240118	182000	110121130	18470	18470	18470	18470	0
87	20240118	181900	110121130	18470	18470	18470	18470	0
88	20240118	181800	110121130	18470	18470	18470	18470	0
89	20240118	181700	110121130	18470	18470	18470	18470	0
90	20240118	181600	110121130	18470	18470	18470	18470	0
91	20240118	181500	110121130	18470	18470	18470	18470	0
92	20240118	181400	110121130	18470	18470	18470	18470	67
93	20240118	181300	110121130	18470	18470	18470	18470	0
94	20240118	181200	110121130	18470	18470	18470	18470	0
95	20240118	181100	110121130	18470	18470	18470	18470	0
96	20240118	181000	110121130	18470	18470	18470	18470	0
97	20240118	180900	110121130	18470	18470	18470	18470	0
98	20240118	180800	110121130	18470	18470	18470	18470	0
99	20240118	180700	110121130	18470	18470	18470	18470	0
100	20240118	180600	110121130	18470	18470	18470	18470	0
101	20240118	180500	110121130	18470	18470	18470	18470	0
102	20240118	180400	110121130	18470	18470	18470	18470	0
103	20240118	180300	110121130	18470	18470	18470	18470	0
104	20240118	180200	110121130	18470	18470	18470	18470	0
105	20240118	180100	110121130	18470	18470	18470	18470	0
106	20240118	180000	110121130	18470	18470	18470	18470	0
107	20240118	175900	110121130	18470	18470	18470	18470	0
108	20240118	175800	110121130	18470	18470	18470	18470	0
109	20240118	175700	110121130	18470	18470	18470	18470	0
110	20240118	175600	110121130	18470	18470	18470	18470	0
111	20240118	175500	110121130	18470	18470	18470	18470	0
112	20240118	175400	110121130	18470	18470	18470	18470	0
113	20240118	175300	110121130	18470	18470	18470	18470	0
114	20240118	175200	110121130	18470	18470	18470	18470	0
115	20240118	175100	110121130	18470	18470	18470	18470	0
116	20240118	175000	110121130	18470	18470	18470	18470	0
117	20240118	174900	110121130	18470	18470	18470	18470	0
118	20240118	174800	110121130	18470	18470	18470	18470	0
119	20240118	174700	110121130	18470	18470	18470	18470	0
120	20240118	174600	110121130	18470	18470	18470	18470	0
121	20240118	174500	110121130	18470	18470	18470	18470	0
122	20240118	174400	110121130	18470	18470	18470	18470	67
123	20240118	174300	110121130	18470	18470	18470	18470	0
124	20240118	174200	110121130	18470	18470	18470	18470	0
125	20240118	174100	110121130	18470	18470	18470	18470	0
126	20240118	174000	110121130	18470	18470	18470	18470	0
127	20240118	173900	110121130	18470	18470	18470	18470	0
128	20240118	173800	110121130	18470	18470	18470	18470	0
129	20240118	173700	110121130	18470	18470	18470	18470	0
130	20240118	173600	110121130	18470	18470	18470	18470	0
131	20240118	173500	110121130	18470	18470	18470	18470	0
132	20240118	173400	110121130	18470	18470	18470	18470	0
133	20240118	173300	110121130	18470	18470	18470	18470	0
134	20240118	173200	110121130	18470	18470	18470	18470	0
135	20240118	173100	110121130	18470	18470	18470	18470	0
136	20240118	173000	110121130	18470	18470	18470	18470	0
137	20240118	172900	110121130	18470	18470	18470	18470	0
138	20240118	172800	110121130	18470	18470	18470	18470	0
139	20240118	172700	110121130	18470	18470	18470	18470	0
140	20240118	172600	110121130	18470	18470	18470	18470	0
141	20240118	172500	110121130	18470	18470	18470	18470	0
142	20240118	172400	110121130	18470	18470	18470	18470	0
143	20240118	172300	110121130	18470	18470	18470	18470	0
144	20240118	172200	110121130	18470	18470	18470	18470	0
145	20240118	172100	110121130	18470	18470	18470	18470	0
146	20240118	172000	110121130	18470	18470	18470	18470	0
147	20240118	171900	110121130	18470	18470	18470	18470	0
148	20240118	171800	110121130	18470	18470	18470	18470	0
149	20240118	171700	110121130	18470	18470	18470	18470	0
150	20240118	171600	110121130	18470	18470	18470	18470	0
151	20240118	171500	110121130	18470	18470	18470	18470	0
152	20240118	171400	110121130	18470	18470	18470	18470	67
153	20240118	171300	110121130	18470	18470	18470	18470	0
154	20240118	171200	110121130	18470	18470	18470	18470	0
155	20240118	171100	110121130	18470	18470	18470	18470	0
156	20240118	171000	110121130	18470	18470	18470	18470	0
157	20240118	170900	110121130	18470	18470	18470	18470	0
158	20240118	170800	110121130	18470	18470	18470	18470	0
159	20240118	170700	110121130	18470	18470	18470	18470	0
160	20240118	170600	110121130	18470	18470	18470	18470	0
161	20240118	170500	110121130	18470	18470	18470	18470	0
162	20240118	170400	110121130	18470	18470	18470	18470	0
163	20240118	170300	110121130	18470	18470	18470	18470	0
164	20240118	170200	110121130	18470	18470	18470	18470	0
165	20240118	170100	110121130	18470	18470	18470	18470	0
166	20240118	170000	110121130	18470	18470	18470	18470	0
167	20240118	165900	110121130	18470	18470	18470	18470	0
168	20240118	165800	110121130	18470	18470	18470	18470	0
169	20240118	165700	110121130	18470	18470	18470	18470	0
170	20240118	165600	110121130	18470	18470	18470	18470	0
171	20240118	165500	110121130	18470	18470	18470	18470	0
172	20240118	165400	110121130	18470	18470	18470	18470	0
173	20240118	165300	110121130	18470	18470	18470	18470	0
174	20240118	165200	110121130	18470	18470	18470	18470	0
175	20240118	165100	110121130	18470	18470	18470	18470	0
176	20240118	165000	110121130	18470	18470	18470	18470	0
177	20240118	164900	110121130	18470	18470	18470	18470	0
178	20240118	164800	110121130	18470	18470	18470	18470	0
179	20240118	164700	110121130	18470	18470	18470	18470	0
180	20240118	164600	110121130	18470	18470	18470	18470	0
181	20240118	164500	110121130	18470	18470	18470	18470	0
182	20240118	164400	110121130	18470	18470	18470	18470	67
183	20240118	164300	110121130	18470	18470	18470	18470	0
184	20240118	164200	110121130	18470	18470	18470	18470	0
185	20240118	164100	110121130	18470	18470	18470	18470	0
186	20240118	164000	110121130	18470	18470	18470	18470	0
187	20240118	163900	110121130	18470	18470	18470	18470	0
188	20240118	163800	110121130	18470	18470	18470	18470	0
189	20240118	163700	110121130	18470	18470	18470	18470	0
190	20240118	163600	110121130	18470	18470	18470	18470	0
191	20240118	163500	110121130	18470	18470	18470	18470	0
192	20240118	163400	110121130	18470	18470	18470	18470	0
193	20240118	163300	110121130	18470	18470	18470	18470	0
194	20240118	163200	110121130	18470	18470	18470	18470	0
195	20240118	163100	110121130	18470	18470	18470	18470	0
196	20240118	163000	110121130	18470	18470	18470	18470	0
197	20240118	162900	110121130	18470	18470	18470	18470	0
198	20240118	162800	110121130	18470	18470	18470	18470	0
199	20240118	162700	110121130	18470	18470	18470	18470	0
200	20240118	162600	110121130	18470	18470	18470	18470	0
201	20240118	162500	110121130	18470	18470	18470	18470	0
202	20240118	162400	110121130	18470	18470	18470	18470	0
203	20240118	162300	110121130	18470	18470	18470	18470	0
204	20240118	162200	110121130	18470	18470	18470	18470	0
205	20240118	162100	110121130	18470	18470	18470	18470	0
206	20240118	162000	110121130	18470	18470	18470	18470	0
207	20240118	161900	110121130	18470	18470	18470	18470	0
208	20240118	161800	110121130	18470	18470	18470	18470	0
209	20240118	161700	110121130	18470	18470	18470	18470	0
210	20240118	161600	110121130	18470	18470	18470	18470	0
211	20240118	161500	110121130	18470	18470	18470	18470	0
212	20240118	161400	110121130	18470	18470	18470	18470	67
213	20240118	161300	110121130	18470	18470	18470	18470	0
214	20240118	161200	110121130	18470	18470	18470	18470	0
215	20240118	161100	110121130	18470	18470	18470	18470	0
216	20240118	161000	110121130	18470	18470	18470	18470	0
217	20240118	160900	110121130	18470	18470	18470	18470	0
218	20240118	160800	110121130	18470	18470	18470	18470	0
219	20240118	160700	110121130	18470	18470	18470	18470	0
220	20240118	160600	110121130	18470	18470	18470	18470	0
221	20240118	160500	110121130	18470	18470	18470	18470	0
222	20240118	160400	110121130	18470	18470	18470	18470	0
223	20240118	160300	110121130	18470	18470	18470	18470	0
224	20240118	160200	110121130	18470	18470	18470	18470	0
225	20240118	160100	110121130	18470	18470	18470	18470	0
226	20240118	160000	110121130	18470	18470	18470	18470	0
227	20240118	155900	110121130	18470	18470	18470	18470	0
228	20240118	155800	110121130	18470	18470	18470	18470	0
229	20240118	155700	110121130	18470	18470	18470	18470	0
230	20240118	155600	110121130	18470	18470	18470	18470	0
231	20240118	155500	110121130	18470	18470	18470	18470	0
232	20240118	155400	110121130	18470	18470	18470	18470	0
233	20240118	155300	110121130	18470	18470	18470	18470	0
234	20240118	155200	110121130	18470	18470	18470	18470	0
235	20240118	155100	110121130	18470	18470	18470	18470	0
236	20240118	155000	110121130	18470	18470	18470	18470	0
237	20240118	154900	110121130	18470	18470	18470	18470	0
238	20240118	154800	110121130	18470	18470	18470	18470	0
239	20240118	154700	110121130	18470	18470	18470	18470	0
240	20240118	154600	110121130	18470	18470	18470	18470	0
241	20240118	154500	110121130	18470	18470	18470	18470	0
242	20240118	154400	110121130	18470	18470	18470	18470	67
243	20240118	154300	110121130	18470	18470	18470	18470	0
244	20240118	154200	110121130	18470	18470	18470	18470	0
245	20240118	154100	110121130	18470	18470	18470	18470	0
246	20240118	154000	110121130	18470	18470	18470	18470	0
247	20240118	153900	110121130	18470	18470	18470	18470	0
248	20240118	153800	110121130	18470	18470	18470	18470	0
249	20240118	153700	110121130	18470	18470	18470	18470	0
250	20240118	153600	110121130	18470	18470	18470	18470	0
251	20240118	153500	110121130	18470	18470	18470	18470	0
252	20240118	153400	110121130	18470	18470	18470	18470	0
253	20240118	153300	110121130	18470	18470	18470	18470	0
254	20240118	153200	110121130	18470	18470	18470	18470	0
255	20240118	153100	110121130	18470	18470	18470	18470	0
256	20240118	153000	110121130	18470	18470	18470	18470	67
257	20240118	152900	108883640	18470	18470	18470	18470	0
258	20240118	152800	108883640	18470	18470	18470	18470	0
259	20240118	152700	108883640	18470	18470	18470	18470	0
260	20240118	152600	108883640	18470	18470	18470	18470	0
261	20240118	152500	108883640	18470	18470	18470	18470	0
262	20240118	152400	108883640	18470	18470	18470	18470	0
263	20240118	152300	108883640	18470	18470	18470	18470	0
264	20240118	152200	108883640	18470	18470	18470	18470	0
265	20240118	152100	108883640	18470	18470	18470	18470	0
266	20240118	152000	108883640	18470	18470	18470	18470	0
267	20240118	151900	108883640	18470	18470	18470	18470	0
268	20240118	151800	108883640	18470	18470	18470	18470	0
269	20240118	151700	108883640	18470	18470	18470	18470	1
270	20240118	151600	108865170	18470	18470	18470	18470	0
271	20240118	151500	108865170	18470	18470	18470	18470	0
272	20240118	151400	108865170	18470	18470	18470	18470	0
273	20240118	151300	108865170	18470	18470	18470	18470	0
274	20240118	151200	108865170	18470	18470	18470	18470	0
275	20240118	151100	108865170	18470	18470	18470	18470	0
276	20240118	151000	108865170	18470	18470	18470	18470	5
277	20240118	150900	108772820	18470	18470	18470	18470	0
278	20240118	150800	108772820	18470	18470	18470	18470	0
279	20240118	150700	108772820	18470	18470	18470	18470	2
280	20240118	150600	108735880	18460	18460	18460	18460	1
281	20240118	150500	108717420	18460	18460	18460	18460	0
282	20240118	150400	108717420	18460	18460	18460	18460	0
283	20240118	150300	108717420	18460	18460	18460	18460	0
284	20240118	150200	108717420	18460	18460	18460	18460	1
285	20240118	150100	108698960	18460	18460	18460	18460	0
286	20240118	150000	108698960	18460	18460	18460	18460	0
287	20240118	145900	108698960	18460	18460	18460	18460	0
288	20240118	145800	108698960	18460	18460	18460	18460	0
289	20240118	145700	108698960	18460	18460	18460	18460	0
290	20240118	145600	108698960	18460	18460	18460	18460	0
291	20240118	145500	108698960	18460	18460	18460	18460	1
292	20240118	145400	108680500	18460	18460	18460	18460	0
293	20240118	145300	108680500	18460	18460	18460	18460	0
294	20240118	145200	108680500	18460	18460	18460	18460	1
295	20240118	145100	108662040	18460	18460	18460	18460	0
296	20240118	145000	108662040	18460	18460	18460	18460	0
297	20240118	144900	108662040	18460	18460	18460	18460	1
298	20240118	144800	108643580	18460	18460	18460	18460	2
299	20240118	144700	108606660	18460	18460	18460	18460	4
300	20240118	144600	108532820	18460	18460	18460	18460	1
301	20240118	144500	108514360	18460	18460	18460	18460	0
302	20240118	144400	108514360	18460	18460	18460	18460	0
303	20240118	144300	108514360	18460	18460	18460	18460	1
304	20240118	144200	108495900	18460	18460	18460	18460	0
305	20240118	144100	108495900	18460	18460	18460	18460	0
306	20240118	144000	108495900	18460	18460	18460	18460	1
307	20240118	143900	108477440	18460	18460	18460	18460	0
308	20240118	143800	108477440	18460	18460	18460	18460	0
309	20240118	143700	108477440	18460	18460	18460	18460	0
310	20240118	143600	108477440	18460	18460	18460	18460	0
311	20240118	143500	108477440	18460	18460	18460	18460	1
312	20240118	143400	108458980	18460	18460	18460	18460	0
313	20240118	143300	108458980	18460	18460	18460	18460	0
314	20240118	143200	108458980	18460	18460	18460	18460	0
315	20240118	143100	108458980	18460	18460	18460	18460	0
316	20240118	143000	108458980	18460	18460	18460	18460	0
317	20240118	142900	108458980	18460	18460	18460	18460	2
318	20240118	142800	108422060	18470	18470	18470	18470	20
319	20240118	142700	108052660	18460	18460	18460	18460	1
320	20240118	142600	108034200	18460	18460	18460	18460	1
321	20240118	142500	108015740	18460	18460	18460	18460	1
322	20240118	142400	107997280	18460	18460	18460	18460	102
323	20240118	142300	106114360	18460	18460	18460	18460	0
324	20240118	142200	106114360	18460	18460	18460	18460	12
325	20240118	142100	105892840	18460	18460	18460	18460	0
326	20240118	142000	105892840	18460	18460	18460	18460	0
327	20240118	141900	105892840	18460	18460	18460	18460	0
328	20240118	141800	105892840	18460	18460	18460	18460	0
329	20240118	141700	105892840	18460	18460	18460	18460	0
330	20240118	141600	105892840	18460	18460	18460	18460	49
331	20240118	141500	104988300	18460	18460	18460	18460	0
332	20240118	141400	104988300	18460	18460	18460	18460	0
333	20240118	141300	104988300	18460	18460	18460	18460	1
334	20240118	141200	104969840	18460	18460	18460	18460	0
335	20240118	141100	104969840	18460	18460	18460	18460	0
336	20240118	141000	104969840	18460	18460	18460	18460	0
337	20240118	140900	104969840	18460	18460	18460	18460	0
338	20240118	140800	104969840	18460	18460	18460	18460	1
339	20240118	140700	104951380	18470	18470	18470	18470	0
340	20240118	140600	104951380	18470	18470	18470	18470	0
341	20240118	140500	104951380	18470	18470	18470	18470	0
342	20240118	140400	104951380	18470	18470	18470	18470	0
343	20240118	140300	104951380	18470	18470	18470	18470	3
344	20240118	140200	104895970	18460	18460	18460	18460	0
345	20240118	140100	104895970	18460	18470	18470	18460	4
346	20240118	140000	104822100	18470	18470	18470	18470	1
347	20240118	135900	104803630	18460	18460	18460	18460	0
348	20240118	135800	104803630	18460	18460	18460	18460	1
349	20240118	135700	104785170	18470	18470	18470	18470	0
350	20240118	135600	104785170	18470	18470	18470	18470	0
351	20240118	135500	104785170	18470	18470	18470	18470	0
352	20240118	135400	104785170	18470	18470	18470	18470	0
353	20240118	135300	104785170	18470	18470	18470	18470	0
354	20240118	135200	104785170	18470	18470	18470	18470	0
355	20240118	135100	104785170	18470	18470	18470	18470	0
356	20240118	135000	104785170	18470	18470	18470	18470	0
357	20240118	134900	104785170	18470	18470	18470	18470	0
358	20240118	134800	104785170	18470	18470	18470	18470	0
359	20240118	134700	104785170	18470	18470	18470	18470	0
360	20240118	134600	104785170	18470	18470	18470	18470	0
361	20240118	134500	104785170	18470	18470	18470	18470	1
362	20240118	134400	104766700	18470	18470	18470	18470	0
363	20240118	134300	104766700	18470	18470	18470	18470	0
364	20240118	134200	104766700	18470	18470	18470	18470	0
365	20240118	134100	104766700	18470	18470	18470	18470	0
366	20240118	134000	104766700	18470	18470	18470	18470	0
367	20240118	133900	104766700	18470	18470	18470	18470	0
368	20240118	133800	104766700	18470	18470	18470	18470	0
369	20240118	133700	104766700	18470	18470	18470	18470	0
370	20240118	133600	104766700	18470	18470	18470	18470	0
371	20240118	133500	104766700	18470	18470	18470	18470	20
372	20240118	133400	104397300	18470	18470	18470	18470	0
373	20240118	133300	104397300	18470	18470	18470	18470	0
374	20240118	133200	104397300	18470	18470	18470	18470	1
375	20240118	133100	104378830	18470	18470	18470	18470	0
376	20240118	133000	104378830	18470	18470	18470	18470	0
377	20240118	132900	104378830	18470	18470	18470	18470	0
378	20240118	132800	104378830	18470	18470	18470	18470	0
379	20240118	132700	104378830	18470	18470	18470	18470	20
380	20240118	132600	104009430	18460	18460	18460	18460	0
381	20240118	132500	104009430	18460	18460	18460	18460	0
382	20240118	132400	104009430	18460	18460	18460	18460	0
383	20240118	132300	104009430	18460	18460	18460	18460	0
384	20240118	132200	104009430	18460	18460	18460	18460	0
385	20240118	132100	104009430	18460	18460	18460	18460	0
386	20240118	132000	104009430	18460	18460	18460	18460	0
387	20240118	131900	104009430	18460	18460	18460	18460	0
388	20240118	131800	104009430	18460	18460	18460	18460	0
389	20240118	131700	104009430	18460	18460	18460	18460	0
390	20240118	131600	104009430	18460	18460	18460	18460	0
391	20240118	131500	104009430	18460	18460	18460	18460	0
392	20240118	131400	104009430	18460	18460	18460	18460	0
393	20240118	131300	104009430	18460	18470	18470	18460	39
394	20240118	131200	103289440	18470	18470	18470	18470	3
395	20240118	131100	103234030	18470	18470	18470	18470	0
396	20240118	131000	103234030	18470	18470	18470	18470	0
397	20240118	130900	103234030	18470	18470	18470	18470	0
398	20240118	130800	103234030	18470	18470	18470	18470	0
399	20240118	130700	103234030	18470	18470	18470	18470	0
400	20240118	130600	103234030	18470	18470	18470	18470	0
401	20240118	130500	103234030	18470	18470	18470	18470	0
402	20240118	130400	103234030	18470	18470	18470	18470	0
403	20240118	130300	103234030	18470	18470	18470	18470	0
404	20240118	130200	103234030	18470	18470	18470	18470	1
405	20240118	130100	103215560	18460	18460	18460	18460	1
406	20240118	130000	103197100	18460	18460	18460	18460	6
407	20240118	125900	103086340	18470	18470	18470	18470	0
408	20240118	125800	103086340	18470	18470	18470	18470	0
409	20240118	125700	103086340	18470	18470	18470	18470	0
410	20240118	125600	103086340	18470	18470	18470	18470	0
411	20240118	125500	103086340	18470	18470	18470	18470	0
412	20240118	125400	103086340	18470	18470	18470	18470	0
413	20240118	125300	103086340	18470	18470	18470	18470	5
414	20240118	125200	102993990	18460	18460	18460	18460	0
415	20240118	125100	102993990	18460	18460	18460	18460	6
416	20240118	125000	102883230	18470	18470	18470	18470	0
417	20240118	124900	102883230	18470	18470	18470	18470	0
418	20240118	124800	102883230	18470	18470	18470	18470	0
419	20240118	124700	102883230	18470	18470	18470	18470	0
420	20240118	124600	102883230	18470	18470	18470	18470	3
421	20240118	124500	102827820	18460	18460	18460	18460	0
422	20240118	124400	102827820	18460	18460	18460	18460	0
423	20240118	124300	102827820	18460	18460	18460	18460	0
424	20240118	124200	102827820	18460	18460	18460	18460	6
425	20240118	124100	102717060	18470	18470	18470	18470	0
426	20240118	124000	102717060	18470	18470	18470	18470	0
427	20240118	123900	102717060	18470	18470	18470	18470	2
428	20240118	123800	102680120	18470	18470	18470	18470	0
429	20240118	123700	102680120	18470	18470	18470	18470	0
430	20240118	123600	102680120	18470	18470	18470	18470	0
431	20240118	123500	102680120	18470	18470	18470	18470	0
432	20240118	123400	102680120	18470	18470	18470	18470	0
433	20240118	123300	102680120	18470	18470	18470	18470	0
434	20240118	123200	102680120	18470	18470	18470	18470	0
435	20240118	123100	102680120	18470	18470	18470	18470	0
436	20240118	123000	102680120	18470	18470	18470	18470	1
437	20240118	122900	102661650	18470	18470	18470	18470	15
438	20240118	122800	102384600	18470	18470	18470	18470	250
439	20240118	122700	97767100	18470	18470	18470	18470	0
440	20240118	122600	97767100	18470	18470	18470	18470	0
441	20240118	122500	97767100	18470	18470	18470	18470	2
442	20240118	122400	97730160	18460	18460	18460	18460	0
443	20240118	122300	97730160	18460	18460	18460	18460	0
444	20240118	122200	97730160	18460	18460	18460	18460	0
445	20240118	122100	97730160	18460	18460	18460	18460	0
446	20240118	122000	97730160	18460	18460	18460	18460	0
447	20240118	121900	97730160	18460	18460	18460	18460	0
448	20240118	121800	97730160	18460	18460	18460	18460	0
449	20240118	121700	97730160	18460	18460	18460	18460	0
450	20240118	121600	97730160	18460	18460	18460	18460	0
451	20240118	121500	97730160	18460	18460	18460	18460	0
452	20240118	121400	97730160	18460	18460	18460	18460	0
453	20240118	121300	97730160	18460	18460	18460	18460	0
454	20240118	121200	97730160	18460	18460	18460	18460	0
455	20240118	121100	97730160	18460	18460	18460	18460	100
456	20240118	121000	95884160	18470	18470	18470	18470	0
457	20240118	120900	95884160	18470	18470	18470	18470	1
458	20240118	120800	95865690	18470	18470	18470	18470	0
459	20240118	120700	95865690	18470	18470	18470	18470	0
460	20240118	120600	95865690	18470	18470	18470	18470	0
461	20240118	120500	95865690	18470	18470	18470	18470	0
462	20240118	120400	95865690	18470	18470	18470	18470	0
463	20240118	120300	95865690	18470	18470	18470	18470	0
464	20240118	120200	95865690	18470	18470	18470	18470	0
465	20240118	120100	95865690	18470	18470	18470	18470	0
466	20240118	120000	95865690	18470	18470	18470	18470	0
467	20240118	115900	95865690	18470	18480	18480	18470	61
468	20240118	115800	94739000	18470	18470	18470	18470	0
469	20240118	115700	94739000	18470	18470	18470	18470	0
470	20240118	115600	94739000	18470	18470	18470	18470	0
471	20240118	115500	94739000	18470	18470	18470	18470	0
472	20240118	115400	94739000	18470	18470	18470	18470	0
473	20240118	115300	94739000	18470	18470	18470	18470	0
474	20240118	115200	94739000	18470	18470	18470	18470	0
475	20240118	115100	94739000	18470	18470	18470	18470	0
476	20240118	115000	94739000	18470	18470	18470	18470	0
477	20240118	114900	94739000	18470	18470	18470	18470	0
478	20240118	114800	94739000	18470	18470	18470	18470	0
479	20240118	114700	94739000	18470	18470	18470	18470	0
480	20240118	114600	94739000	18470	18470	18470	18470	0
481	20240118	114500	94739000	18470	18470	18470	18470	0
482	20240118	114400	94739000	18470	18470	18470	18470	10
483	20240118	114300	94554300	18460	18460	18460	18460	0
484	20240118	114200	94554300	18460	18460	18460	18460	87
485	20240118	114100	92948280	18460	18460	18460	18460	0
486	20240118	114000	92948280	18460	18440	18460	18440	1801
487	20240118	113900	59702750	18440	18440	18440	18440	0
488	20240118	113800	59702750	18440	18440	18440	18440	0
489	20240118	113700	59702750	18440	18440	18440	18440	1
490	20240118	113600	59684310	18450	18450	18450	18450	1
491	20240118	113500	59665860	18450	18450	18450	18450	0
492	20240118	113400	59665860	18450	18450	18450	18450	0
493	20240118	113300	59665860	18450	18450	18450	18450	0
494	20240118	113200	59665860	18450	18450	18450	18450	16
495	20240118	113100	59370660	18450	18460	18460	18450	61
496	20240118	113000	58244670	18460	18460	18460	18460	0
497	20240118	112900	58244670	18460	18460	18460	18460	0
498	20240118	112800	58244670	18460	18460	18460	18460	1
499	20240118	112700	58226210	18460	18460	18460	18460	0
500	20240118	112600	58226210	18460	18460	18460	18460	0
501	20240118	112500	58226210	18460	18460	18460	18460	0
502	20240118	112400	58226210	18460	18460	18460	18460	0
503	20240118	112300	58226210	18460	18460	18460	18460	0
504	20240118	112200	58226210	18460	18460	18460	18460	0
505	20240118	112100	58226210	18460	18460	18460	18460	0
506	20240118	112000	58226210	18460	18490	18490	18460	170
507	20240118	111900	55087470	18490	18490	18490	18490	0
508	20240118	111800	55087470	18490	18490	18490	18490	0
509	20240118	111700	55087470	18490	18490	18490	18490	0
510	20240118	111600	55087470	18490	18490	18490	18490	0
511	20240118	111500	55087470	18490	18490	18490	18490	0
512	20240118	111400	55087470	18490	18490	18490	18490	0
513	20240118	111300	55087470	18490	18490	18490	18490	0
514	20240118	111200	55087470	18490	18490	18490	18490	0
515	20240118	111100	55087470	18490	18490	18490	18490	0
516	20240118	111000	55087470	18490	18490	18490	18490	0
517	20240118	110900	55087470	18490	18490	18490	18490	1
518	20240118	110800	55068980	18490	18490	18490	18490	1
519	20240118	110700	55050490	18490	18490	18490	18490	0
520	20240118	110600	55050490	18490	18490	18490	18490	0
521	20240118	110500	55050490	18490	18490	18490	18490	0
522	20240118	110400	55050490	18490	18490	18490	18490	0
523	20240118	110300	55050490	18490	18490	18490	18490	1
524	20240118	110200	55032000	18480	18480	18480	18480	0
525	20240118	110100	55032000	18480	18480	18480	18480	0
526	20240118	110000	55032000	18480	18480	18480	18480	0
527	20240118	105900	55032000	18480	18480	18480	18480	0
528	20240118	105800	55032000	18480	18480	18480	18480	0
529	20240118	105700	55032000	18480	18480	18480	18480	0
530	20240118	105600	55032000	18480	18480	18480	18480	10
531	20240118	105500	54847200	18480	18480	18480	18480	0
532	20240118	105400	54847200	18480	18480	18480	18480	0
533	20240118	105300	54847200	18480	18480	18480	18480	6
534	20240118	105200	54736320	18480	18480	18480	18480	5
535	20240118	105100	54643920	18470	18470	18470	18470	0
536	20240118	105000	54643920	18470	18470	18470	18470	0
537	20240118	104900	54643920	18470	18470	18470	18470	0
538	20240118	104800	54643920	18470	18470	18470	18470	0
539	20240118	104700	54643920	18470	18470	18470	18470	0
540	20240118	104600	54643920	18470	18470	18470	18470	0
541	20240118	104500	54643920	18470	18470	18470	18470	0
542	20240118	104400	54643920	18470	18470	18470	18470	0
543	20240118	104300	54643920	18470	18470	18470	18470	0
544	20240118	104200	54643920	18470	18470	18470	18470	0
545	20240118	104100	54643920	18470	18470	18470	18470	0
546	20240118	104000	54643920	18470	18470	18470	18470	0
547	20240118	103900	54643920	18470	18470	18470	18470	0
548	20240118	103800	54643920	18470	18470	18470	18470	0
549	20240118	103700	54643920	18470	18470	18470	18470	0
550	20240118	103600	54643920	18470	18470	18470	18470	0
551	20240118	103500	54643920	18470	18470	18470	18470	0
552	20240118	103400	54643920	18470	18470	18470	18470	0
553	20240118	103300	54643920	18470	18470	18470	18470	0
554	20240118	103200	54643920	18470	18470	18470	18470	0
555	20240118	103100	54643920	18470	18470	18470	18470	10
556	20240118	103000	54459220	18470	18470	18470	18470	0
557	20240118	102900	54459220	18470	18470	18470	18470	0
558	20240118	102800	54459220	18470	18470	18470	18470	0
559	20240118	102700	54459220	18470	18470	18470	18470	0
560	20240118	102600	54459220	18470	18470	18470	18470	0
561	20240118	102500	54459220	18470	18470	18470	18470	2
562	20240118	102400	54422280	18460	18460	18460	18460	78
563	20240118	102300	52982400	18460	18460	18460	18460	5
564	20240118	102200	52890100	18460	18460	18460	18460	20
565	20240118	102100	52520900	18460	18460	18460	18460	5
566	20240118	102000	52428600	18460	18460	18460	18460	0
567	20240118	101900	52428600	18460	18460	18460	18460	0
568	20240118	101800	52428600	18460	18460	18460	18460	2
569	20240118	101700	52391680	18450	18450	18450	18450	0
570	20240118	101600	52391680	18450	18450	18450	18450	0
571	20240118	101500	52391680	18450	18450	18450	18450	0
572	20240118	101400	52391680	18450	18450	18450	18450	0
573	20240118	101300	52391680	18450	18450	18450	18450	0
574	20240118	101200	52391680	18450	18450	18450	18450	15
575	20240118	101100	52114930	18450	18450	18450	18450	0
576	20240118	101000	52114930	18450	18450	18450	18450	0
577	20240118	100900	52114930	18450	18450	18450	18450	0
578	20240118	100800	52114930	18450	18450	18450	18450	76
579	20240118	100700	50712730	18460	18460	18460	18460	0
580	20240118	100600	50712730	18460	18460	18460	18460	0
581	20240118	100500	50712730	18460	18490	18490	18460	160
582	20240118	100400	47758510	18510	18510	18510	18510	0
583	20240118	100300	47758510	18510	18510	18510	18510	10
584	20240118	100200	47573410	18510	18510	18510	18510	0
585	20240118	100100	47573410	18510	18510	18510	18510	0
586	20240118	100000	47573410	18510	18500	18510	18490	452
587	20240118	095900	39215370	18510	18510	18510	18510	0
588	20240118	095800	39215370	18510	18510	18510	18510	0
589	20240118	095700	39215370	18510	18510	18510	18510	0
590	20240118	095600	39215370	18510	18510	18510	18510	0
591	20240118	095500	39215370	18510	18510	18510	18510	0
592	20240118	095400	39215370	18510	18510	18510	18510	0
593	20240118	095300	39215370	18510	18510	18510	18510	0
594	20240118	095200	39215370	18510	18510	18510	18510	10
595	20240118	095100	39030270	18510	18510	18510	18510	0
596	20240118	095000	39030270	18510	18510	18510	18510	0
597	20240118	094900	39030270	18510	18510	18510	18510	0
598	20240118	094800	39030270	18510	18510	18510	18510	21
599	20240118	094700	38641560	18510	18510	18510	18510	0
600	20240118	094600	38641560	18510	18510	18510	18510	15
601	20240118	094500	38363910	18510	18510	18510	18510	0
602	20240118	094400	38363910	18510	18510	18510	18510	0
603	20240118	094300	38363910	18510	18510	18510	18510	0
604	20240118	094200	38363910	18510	18510	18510	18510	0
605	20240118	094100	38363910	18510	18510	18510	18510	0
606	20240118	094000	38363910	18510	18510	18510	18510	0
607	20240118	093900	38363910	18510	18510	18510	18510	0
608	20240118	093800	38363910	18510	18510	18510	18510	3
609	20240118	093700	38308380	18510	18510	18510	18510	437
610	20240118	093600	30219510	18510	18510	18510	18510	0
611	20240118	093500	30219510	18510	18510	18510	18510	0
612	20240118	093400	30219510	18510	18510	18510	18510	0
613	20240118	093300	30219510	18510	18510	18510	18510	0
614	20240118	093200	30219510	18510	18510	18510	18510	0
615	20240118	093100	30219510	18510	18510	18510	18510	0
616	20240118	093000	30219510	18510	18520	18520	18510	500
617	20240118	092900	20964490	18530	18530	18530	18530	0
618	20240118	092800	20964490	18530	18530	18530	18530	0
619	20240118	092700	20964490	18530	18530	18530	18530	2
620	20240118	092600	20927430	18520	18520	18520	18520	100
621	20240118	092500	19075430	18540	18540	18540	18540	0
622	20240118	092400	19075430	18540	18540	18540	18540	0
623	20240118	092300	19075430	18540	18540	18540	18540	0
624	20240118	092200	19075430	18540	18540	18540	18540	0
625	20240118	092100	19075430	18540	18540	18540	18540	0
626	20240118	092000	19075430	18540	18530	18540	18530	280
627	20240118	091900	13885210	18530	18530	18530	18530	0
628	20240118	091800	13885210	18530	18560	18560	18530	3
629	20240118	091700	13829590	18540	18540	18540	18540	0
630	20240118	091600	13829590	18540	18540	18540	18540	0
631	20240118	091500	13829590	18540	18540	18540	18540	0
632	20240118	091400	13829590	18540	18540	18540	18540	0
633	20240118	091300	13829590	18540	18540	18540	18540	1
634	20240118	091200	13811050	18690	18690	18690	18690	0
635	20240118	091100	13811050	18690	18690	18690	18690	0
636	20240118	091000	13811050	18690	18690	18690	18690	0
637	20240118	090900	13811050	18690	18690	18690	18690	0
638	20240118	090800	13811050	18690	18690	18690	18690	97
639	20240118	090700	11998120	18700	18700	18700	18700	0
640	20240118	090600	11998120	18700	18700	18700	18700	0
641	20240118	090500	11998120	18700	18700	19200	18690	621
642	20240118	090400	277850	18690	18690	18690	18690	0
643	20240118	090300	277850	18690	18520	18690	18520	2
644	20240118	090200	240640	18510	18510	18510	18510	0
645	20240118	090100	240640	18510	18510	18510	18510	0
646	20240118	090000	240640	18510	18520	18520	18510	13