KissMeData/216080/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	204300	258609320	15100	15100	15100	15100	308
3	20240118	204200	258609320	15100	15100	15100	15100	0
4	20240118	204100	258609320	15100	15100	15100	15100	0
5	20240118	204000	258609320	15100	15100	15100	15100	0
6	20240118	203900	258609320	15100	15100	15100	15100	0
7	20240118	203800	258609320	15100	15100	15100	15100	0
8	20240118	203700	258609320	15100	15100	15100	15100	0
9	20240118	203600	258609320	15100	15100	15100	15100	0
10	20240118	203500	258609320	15100	15100	15100	15100	0
11	20240118	203400	258609320	15100	15100	15100	15100	0
12	20240118	203300	258609320	15100	15100	15100	15100	0
13	20240118	203200	258609320	15100	15100	15100	15100	0
14	20240118	203100	258609320	15100	15100	15100	15100	0
15	20240118	203000	258609320	15100	15100	15100	15100	0
16	20240118	202900	258609320	15100	15100	15100	15100	0
17	20240118	202800	258609320	15100	15100	15100	15100	0
18	20240118	202700	258609320	15100	15100	15100	15100	0
19	20240118	202600	258609320	15100	15100	15100	15100	0
20	20240118	202500	258609320	15100	15100	15100	15100	0
21	20240118	202400	258609320	15100	15100	15100	15100	0
22	20240118	202300	258609320	15100	15100	15100	15100	0
23	20240118	202200	258609320	15100	15100	15100	15100	0
24	20240118	202100	258609320	15100	15100	15100	15100	0
25	20240118	202000	258609320	15100	15100	15100	15100	0
26	20240118	201900	258609320	15100	15100	15100	15100	0
27	20240118	201800	258609320	15100	15100	15100	15100	0
28	20240118	201700	258609320	15100	15100	15100	15100	0
29	20240118	201600	258609320	15100	15100	15100	15100	0
30	20240118	201500	258609320	15100	15100	15100	15100	0
31	20240118	201400	258609320	15100	15100	15100	15100	0
32	20240118	201300	258609320	15100	15100	15100	15100	308
33	20240118	201200	258609320	15100	15100	15100	15100	0
34	20240118	201100	258609320	15100	15100	15100	15100	0
35	20240118	201000	258609320	15100	15100	15100	15100	0
36	20240118	200900	258609320	15100	15100	15100	15100	0
37	20240118	200800	258609320	15100	15100	15100	15100	0
38	20240118	200700	258609320	15100	15100	15100	15100	0
39	20240118	200600	258609320	15100	15100	15100	15100	0
40	20240118	200500	258609320	15100	15100	15100	15100	0
41	20240118	200400	258609320	15100	15100	15100	15100	0
42	20240118	200300	258609320	15100	15100	15100	15100	0
43	20240118	200200	258609320	15100	15100	15100	15100	0
44	20240118	200100	258609320	15100	15100	15100	15100	0
45	20240118	200000	258609320	15100	15100	15100	15100	0
46	20240118	195900	258609320	15100	15100	15100	15100	0
47	20240118	195800	258609320	15100	15100	15100	15100	0
48	20240118	195700	258609320	15100	15100	15100	15100	0
49	20240118	195600	258609320	15100	15100	15100	15100	0
50	20240118	195500	258609320	15100	15100	15100	15100	0
51	20240118	195400	258609320	15100	15100	15100	15100	0
52	20240118	195300	258609320	15100	15100	15100	15100	0
53	20240118	195200	258609320	15100	15100	15100	15100	0
54	20240118	195100	258609320	15100	15100	15100	15100	0
55	20240118	195000	258609320	15100	15100	15100	15100	0
56	20240118	194900	258609320	15100	15100	15100	15100	0
57	20240118	194800	258609320	15100	15100	15100	15100	0
58	20240118	194700	258609320	15100	15100	15100	15100	0
59	20240118	194600	258609320	15100	15100	15100	15100	0
60	20240118	194500	258609320	15100	15100	15100	15100	0
61	20240118	194400	258609320	15100	15100	15100	15100	0
62	20240118	194300	258609320	15100	15100	15100	15100	308
63	20240118	194200	258609320	15100	15100	15100	15100	0
64	20240118	194100	258609320	15100	15100	15100	15100	0
65	20240118	194000	258609320	15100	15100	15100	15100	0
66	20240118	193900	258609320	15100	15100	15100	15100	0
67	20240118	193800	258609320	15100	15100	15100	15100	0
68	20240118	193700	258609320	15100	15100	15100	15100	0
69	20240118	193600	258609320	15100	15100	15100	15100	0
70	20240118	193500	258609320	15100	15100	15100	15100	0
71	20240118	193400	258609320	15100	15100	15100	15100	0
72	20240118	193300	258609320	15100	15100	15100	15100	0
73	20240118	193200	258609320	15100	15100	15100	15100	0
74	20240118	193100	258609320	15100	15100	15100	15100	0
75	20240118	193000	258609320	15100	15100	15100	15100	0
76	20240118	192900	258609320	15100	15100	15100	15100	0
77	20240118	192800	258609320	15100	15100	15100	15100	0
78	20240118	192700	258609320	15100	15100	15100	15100	0
79	20240118	192600	258609320	15100	15100	15100	15100	0
80	20240118	192500	258609320	15100	15100	15100	15100	0
81	20240118	192400	258609320	15100	15100	15100	15100	0
82	20240118	192300	258609320	15100	15100	15100	15100	0
83	20240118	192200	258609320	15100	15100	15100	15100	0
84	20240118	192100	258609320	15100	15100	15100	15100	0
85	20240118	192000	258609320	15100	15100	15100	15100	0
86	20240118	191900	258609320	15100	15100	15100	15100	0
87	20240118	191800	258609320	15100	15100	15100	15100	0
88	20240118	191700	258609320	15100	15100	15100	15100	0
89	20240118	191600	258609320	15100	15100	15100	15100	0
90	20240118	191500	258609320	15100	15100	15100	15100	0
91	20240118	191400	258609320	15100	15100	15100	15100	0
92	20240118	191300	258609320	15100	15100	15100	15100	308
93	20240118	191200	258609320	15100	15100	15100	15100	0
94	20240118	191100	258609320	15100	15100	15100	15100	0
95	20240118	191000	258609320	15100	15100	15100	15100	0
96	20240118	190900	258609320	15100	15100	15100	15100	0
97	20240118	190800	258609320	15100	15100	15100	15100	0
98	20240118	190700	258609320	15100	15100	15100	15100	0
99	20240118	190600	258609320	15100	15100	15100	15100	0
100	20240118	190500	258609320	15100	15100	15100	15100	0
101	20240118	190400	258609320	15100	15100	15100	15100	0
102	20240118	190300	258609320	15100	15100	15100	15100	0
103	20240118	190200	258609320	15100	15100	15100	15100	0
104	20240118	190100	258609320	15100	15100	15100	15100	0
105	20240118	190000	258609320	15100	15100	15100	15100	0
106	20240118	185900	258609320	15100	15100	15100	15100	0
107	20240118	185800	258609320	15100	15100	15100	15100	0
108	20240118	185700	258609320	15100	15100	15100	15100	0
109	20240118	185600	258609320	15100	15100	15100	15100	0
110	20240118	185500	258609320	15100	15100	15100	15100	0
111	20240118	185400	258609320	15100	15100	15100	15100	0
112	20240118	185300	258609320	15100	15100	15100	15100	0
113	20240118	185200	258609320	15100	15100	15100	15100	0
114	20240118	185100	258609320	15100	15100	15100	15100	0
115	20240118	185000	258609320	15100	15100	15100	15100	0
116	20240118	184900	258609320	15100	15100	15100	15100	0
117	20240118	184800	258609320	15100	15100	15100	15100	0
118	20240118	184700	258609320	15100	15100	15100	15100	0
119	20240118	184600	258609320	15100	15100	15100	15100	0
120	20240118	184500	258609320	15100	15100	15100	15100	0
121	20240118	184400	258609320	15100	15100	15100	15100	0
122	20240118	184300	258609320	15100	15100	15100	15100	308
123	20240118	184200	258609320	15100	15100	15100	15100	0
124	20240118	184100	258609320	15100	15100	15100	15100	0
125	20240118	184000	258609320	15100	15100	15100	15100	0
126	20240118	183900	258609320	15100	15100	15100	15100	0
127	20240118	183800	258609320	15100	15100	15100	15100	0
128	20240118	183700	258609320	15100	15100	15100	15100	0
129	20240118	183600	258609320	15100	15100	15100	15100	0
130	20240118	183500	258609320	15100	15100	15100	15100	0
131	20240118	183400	258609320	15100	15100	15100	15100	0
132	20240118	183300	258609320	15100	15100	15100	15100	0
133	20240118	183200	258609320	15100	15100	15100	15100	0
134	20240118	183100	258609320	15100	15100	15100	15100	0
135	20240118	183000	258609320	15100	15100	15100	15100	0
136	20240118	182900	258609320	15100	15100	15100	15100	0
137	20240118	182800	258609320	15100	15100	15100	15100	0
138	20240118	182700	258609320	15100	15100	15100	15100	0
139	20240118	182600	258609320	15100	15100	15100	15100	0
140	20240118	182500	258609320	15100	15100	15100	15100	0
141	20240118	182400	258609320	15100	15100	15100	15100	0
142	20240118	182300	258609320	15100	15100	15100	15100	0
143	20240118	182200	258609320	15100	15100	15100	15100	0
144	20240118	182100	258609320	15100	15100	15100	15100	0
145	20240118	182000	258609320	15100	15100	15100	15100	0
146	20240118	181900	258609320	15100	15100	15100	15100	0
147	20240118	181800	258609320	15100	15100	15100	15100	0
148	20240118	181700	258609320	15100	15100	15100	15100	0
149	20240118	181600	258609320	15100	15100	15100	15100	0
150	20240118	181500	258609320	15100	15100	15100	15100	0
151	20240118	181400	258609320	15100	15100	15100	15100	0
152	20240118	181300	258609320	15100	15100	15100	15100	308
153	20240118	181200	258609320	15100	15100	15100	15100	0
154	20240118	181100	258609320	15100	15100	15100	15100	0
155	20240118	181000	258609320	15100	15100	15100	15100	0
156	20240118	180900	258609320	15100	15100	15100	15100	0
157	20240118	180800	258609320	15100	15100	15100	15100	0
158	20240118	180700	258609320	15100	15100	15100	15100	0
159	20240118	180600	258609320	15100	15100	15100	15100	0
160	20240118	180500	258609320	15100	15100	15100	15100	0
161	20240118	180400	258609320	15100	15100	15100	15100	0
162	20240118	180300	258609320	15100	15100	15100	15100	0
163	20240118	180200	258609320	15100	15100	15100	15100	0
164	20240118	180100	258609320	15100	15100	15100	15100	0
165	20240118	180000	258609320	15100	15100	15100	15100	0
166	20240118	175900	258609320	15100	15100	15100	15100	0
167	20240118	175800	258609320	15100	15100	15100	15100	0
168	20240118	175700	258609320	15100	15100	15100	15100	0
169	20240118	175600	258609320	15100	15100	15100	15100	0
170	20240118	175500	258609320	15100	15100	15100	15100	0
171	20240118	175400	258609320	15100	15100	15100	15100	0
172	20240118	175300	258609320	15100	15100	15100	15100	0
173	20240118	175200	258609320	15100	15100	15100	15100	0
174	20240118	175100	258609320	15100	15100	15100	15100	0
175	20240118	175000	258609320	15100	15100	15100	15100	0
176	20240118	174900	258609320	15100	15100	15100	15100	0
177	20240118	174800	258609320	15100	15100	15100	15100	0
178	20240118	174700	258609320	15100	15100	15100	15100	0
179	20240118	174600	258609320	15100	15100	15100	15100	0
180	20240118	174500	258609320	15100	15100	15100	15100	0
181	20240118	174400	258609320	15100	15100	15100	15100	0
182	20240118	174300	258609320	15100	15100	15100	15100	308
183	20240118	174200	258609320	15100	15100	15100	15100	0
184	20240118	174100	258609320	15100	15100	15100	15100	0
185	20240118	174000	258609320	15100	15100	15100	15100	0
186	20240118	173900	258609320	15100	15100	15100	15100	0
187	20240118	173800	258609320	15100	15100	15100	15100	0
188	20240118	173700	258609320	15100	15100	15100	15100	0
189	20240118	173600	258609320	15100	15100	15100	15100	0
190	20240118	173500	258609320	15100	15100	15100	15100	0
191	20240118	173400	258609320	15100	15100	15100	15100	0
192	20240118	173300	258609320	15100	15100	15100	15100	0
193	20240118	173200	258609320	15100	15100	15100	15100	0
194	20240118	173100	258609320	15100	15100	15100	15100	0
195	20240118	173000	258609320	15100	15100	15100	15100	0
196	20240118	172900	258609320	15100	15100	15100	15100	0
197	20240118	172800	258609320	15100	15100	15100	15100	0
198	20240118	172700	258609320	15100	15100	15100	15100	0
199	20240118	172600	258609320	15100	15100	15100	15100	0
200	20240118	172500	258609320	15100	15100	15100	15100	0
201	20240118	172400	258609320	15100	15100	15100	15100	0
202	20240118	172300	258609320	15100	15100	15100	15100	0
203	20240118	172200	258609320	15100	15100	15100	15100	0
204	20240118	172100	258609320	15100	15100	15100	15100	0
205	20240118	172000	258609320	15100	15100	15100	15100	0
206	20240118	171900	258609320	15100	15100	15100	15100	0
207	20240118	171800	258609320	15100	15100	15100	15100	0
208	20240118	171700	258609320	15100	15100	15100	15100	0
209	20240118	171600	258609320	15100	15100	15100	15100	0
210	20240118	171500	258609320	15100	15100	15100	15100	0
211	20240118	171400	258609320	15100	15100	15100	15100	0
212	20240118	171300	258609320	15100	15100	15100	15100	308
213	20240118	171200	258609320	15100	15100	15100	15100	0
214	20240118	171100	258609320	15100	15100	15100	15100	0
215	20240118	171000	258609320	15100	15100	15100	15100	0
216	20240118	170900	258609320	15100	15100	15100	15100	0
217	20240118	170800	258609320	15100	15100	15100	15100	0
218	20240118	170700	258609320	15100	15100	15100	15100	0
219	20240118	170600	258609320	15100	15100	15100	15100	0
220	20240118	170500	258609320	15100	15100	15100	15100	0
221	20240118	170400	258609320	15100	15100	15100	15100	0
222	20240118	170300	258609320	15100	15100	15100	15100	0
223	20240118	170200	258609320	15100	15100	15100	15100	0
224	20240118	170100	258609320	15100	15100	15100	15100	0
225	20240118	170000	258609320	15100	15100	15100	15100	0
226	20240118	165900	258609320	15100	15100	15100	15100	0
227	20240118	165800	258609320	15100	15100	15100	15100	0
228	20240118	165700	258609320	15100	15100	15100	15100	0
229	20240118	165600	258609320	15100	15100	15100	15100	0
230	20240118	165500	258609320	15100	15100	15100	15100	0
231	20240118	165400	258609320	15100	15100	15100	15100	0
232	20240118	165300	258609320	15100	15100	15100	15100	0
233	20240118	165200	258609320	15100	15100	15100	15100	0
234	20240118	165100	258609320	15100	15100	15100	15100	0
235	20240118	165000	258609320	15100	15100	15100	15100	0
236	20240118	164900	258609320	15100	15100	15100	15100	0
237	20240118	164800	258609320	15100	15100	15100	15100	0
238	20240118	164700	258609320	15100	15100	15100	15100	0
239	20240118	164600	258609320	15100	15100	15100	15100	0
240	20240118	164500	258609320	15100	15100	15100	15100	0
241	20240118	164400	258609320	15100	15100	15100	15100	0
242	20240118	164300	258609320	15100	15100	15100	15100	308
243	20240118	164200	258609320	15100	15100	15100	15100	0
244	20240118	164100	258609320	15100	15100	15100	15100	0
245	20240118	164000	258609320	15100	15100	15100	15100	0
246	20240118	163900	258609320	15100	15100	15100	15100	0
247	20240118	163800	258609320	15100	15100	15100	15100	0
248	20240118	163700	258609320	15100	15100	15100	15100	0
249	20240118	163600	258609320	15100	15100	15100	15100	0
250	20240118	163500	258609320	15100	15100	15100	15100	0
251	20240118	163400	258609320	15100	15100	15100	15100	0
252	20240118	163300	258609320	15100	15100	15100	15100	0
253	20240118	163200	258609320	15100	15100	15100	15100	0
254	20240118	163100	258609320	15100	15100	15100	15100	0
255	20240118	163000	258609320	15100	15100	15100	15100	0
256	20240118	162900	258609320	15100	15100	15100	15100	0
257	20240118	162800	258609320	15100	15100	15100	15100	0
258	20240118	162700	258609320	15100	15100	15100	15100	0
259	20240118	162600	258609320	15100	15100	15100	15100	0
260	20240118	162500	258609320	15100	15100	15100	15100	0
261	20240118	162400	258609320	15100	15100	15100	15100	0
262	20240118	162300	258609320	15100	15100	15100	15100	0
263	20240118	162200	258609320	15100	15100	15100	15100	0
264	20240118	162100	258609320	15100	15100	15100	15100	0
265	20240118	162000	258609320	15100	15100	15100	15100	0
266	20240118	161900	258609320	15100	15100	15100	15100	0
267	20240118	161800	258609320	15100	15100	15100	15100	0
268	20240118	161700	258609320	15100	15100	15100	15100	0
269	20240118	161600	258609320	15100	15100	15100	15100	0
270	20240118	161500	258609320	15100	15100	15100	15100	0
271	20240118	161400	258609320	15100	15100	15100	15100	0
272	20240118	161300	258609320	15100	15100	15100	15100	308
273	20240118	161200	258609320	15100	15100	15100	15100	0
274	20240118	161100	258609320	15100	15100	15100	15100	0
275	20240118	161000	258609320	15100	15100	15100	15100	0
276	20240118	160900	258609320	15100	15100	15100	15100	0
277	20240118	160800	258609320	15100	15100	15100	15100	0
278	20240118	160700	258609320	15100	15100	15100	15100	0
279	20240118	160600	258609320	15100	15100	15100	15100	0
280	20240118	160500	258609320	15100	15100	15100	15100	0
281	20240118	160400	258609320	15100	15100	15100	15100	0
282	20240118	160300	258609320	15100	15100	15100	15100	0
283	20240118	160200	258609320	15100	15100	15100	15100	0
284	20240118	160100	258609320	15100	15100	15100	15100	0
285	20240118	160000	258609320	15100	15100	15100	15100	0
286	20240118	155900	258609320	15100	15100	15100	15100	0
287	20240118	155800	258609320	15100	15100	15100	15100	0
288	20240118	155700	258609320	15100	15100	15100	15100	0
289	20240118	155600	258609320	15100	15100	15100	15100	0
290	20240118	155500	258609320	15100	15100	15100	15100	0
291	20240118	155400	258609320	15100	15100	15100	15100	0
292	20240118	155300	258609320	15100	15100	15100	15100	0
293	20240118	155200	258609320	15100	15100	15100	15100	0
294	20240118	155100	258609320	15100	15100	15100	15100	0
295	20240118	155000	258609320	15100	15100	15100	15100	0
296	20240118	154900	258609320	15100	15100	15100	15100	0
297	20240118	154800	258609320	15100	15100	15100	15100	0
298	20240118	154700	258609320	15100	15100	15100	15100	0
299	20240118	154600	258609320	15100	15100	15100	15100	0
300	20240118	154500	258609320	15100	15100	15100	15100	0
301	20240118	154400	258609320	15100	15100	15100	15100	0
302	20240118	154300	258609320	15100	15100	15100	15100	308
303	20240118	154200	258609320	15100	15100	15100	15100	0
304	20240118	154100	258609320	15100	15100	15100	15100	0
305	20240118	154000	258609320	15100	15100	15100	15100	0
306	20240118	153900	258609320	15100	15100	15100	15100	0
307	20240118	153800	258609320	15100	15100	15100	15100	0
308	20240118	153700	258609320	15100	15100	15100	15100	0
309	20240118	153600	258609320	15100	15100	15100	15100	0
310	20240118	153500	258609320	15100	15100	15100	15100	0
311	20240118	153400	258609320	15100	15100	15100	15100	0
312	20240118	153300	258609320	15100	15100	15100	15100	0
313	20240118	153200	258609320	15100	15100	15100	15100	0
314	20240118	153100	258609320	15100	15100	15100	15100	0
315	20240118	153000	258609320	15100	15100	15100	15100	308
316	20240118	152900	253958520	15100	15100	15100	15100	0
317	20240118	152800	253958520	15100	15100	15100	15100	0
318	20240118	152700	253958520	15100	15100	15100	15100	0
319	20240118	152600	253958520	15100	15100	15100	15100	0
320	20240118	152500	253958520	15100	15100	15100	15100	0
321	20240118	152400	253958520	15100	15100	15100	15100	0
322	20240118	152300	253958520	15100	15100	15100	15100	0
323	20240118	152200	253958520	15100	15100	15100	15100	0
324	20240118	152100	253958520	15100	15100	15100	15100	0
325	20240118	152000	253958520	15100	15100	15100	15100	0
326	20240118	151900	253958520	15100	15070	15100	15010	66
327	20240118	151800	252967360	15090	15090	15090	15090	5
328	20240118	151700	252891910	15010	15020	15020	15010	15
329	20240118	151600	252666750	15100	15030	15100	15020	11
330	20240118	151500	252501280	15020	15050	15050	15020	4
331	20240118	151400	252441140	15090	15090	15090	15090	26
332	20240118	151300	252048800	15100	15100	15100	15100	0
333	20240118	151200	252048800	15100	15100	15100	15100	0
334	20240118	151100	252048800	15100	15100	15100	15100	0
335	20240118	151000	252048800	15100	15080	15100	15000	907
336	20240118	150900	238434330	15090	15100	15100	15090	2
337	20240118	150800	238404140	15100	15100	15100	15100	0
338	20240118	150700	238404140	15100	15110	15110	15100	47
339	20240118	150600	237693980	15110	15110	15110	15110	5
340	20240118	150500	237618430	15120	15120	15120	15120	130
341	20240118	150400	235652830	15120	15120	15120	15120	20
342	20240118	150300	235350430	15090	15090	15090	15090	2
343	20240118	150200	235320250	15120	15120	15120	15120	0
344	20240118	150100	235320250	15120	15120	15120	15120	0
345	20240118	150000	235320250	15120	15120	15120	15120	0
346	20240118	145900	235320250	15120	15120	15120	15120	10
347	20240118	145800	235169050	15120	15120	15120	15120	0
348	20240118	145700	235169050	15120	15120	15120	15120	0
349	20240118	145600	235169050	15120	15120	15120	15120	0
350	20240118	145500	235169050	15120	15120	15120	15120	0
351	20240118	145400	235169050	15120	15090	15120	15090	9
352	20240118	145300	235033180	15090	15090	15090	15090	42
353	20240118	145200	234399400	15090	15090	15090	15090	0
354	20240118	145100	234399400	15090	15090	15090	15090	0
355	20240118	145000	234399400	15090	15050	15090	15050	16
356	20240118	144900	234158560	15050	15050	15050	15050	11
357	20240118	144800	233993010	15060	15060	15060	15060	3
358	20240118	144700	233947830	15060	15100	15100	15060	9
359	20240118	144600	233812140	15120	15100	15120	15100	16
360	20240118	144500	233570320	15100	15100	15100	15100	5
361	20240118	144400	233494820	15120	15100	15120	15100	211
362	20240118	144300	230306350	15100	15090	15100	15090	100
363	20240118	144200	228796380	15100	15100	15100	15100	0
364	20240118	144100	228796380	15100	15100	15100	15100	1
365	20240118	144000	228781280	15070	15070	15070	15070	14
366	20240118	143900	228570300	15070	15070	15070	15070	0
367	20240118	143800	228570300	15070	15070	15070	15070	1
368	20240118	143700	228555230	15070	15070	15070	15070	0
369	20240118	143600	228555230	15070	15100	15100	15070	6
370	20240118	143500	228464690	15100	15100	15100	15100	10
371	20240118	143400	228313690	15100	15100	15100	15100	0
372	20240118	143300	228313690	15100	15100	15100	15100	1
373	20240118	143200	228298590	15110	15110	15110	15110	1
374	20240118	143100	228283480	15070	15080	15080	15070	2
375	20240118	143000	228253330	15120	15100	15120	15080	8
376	20240118	142900	228132520	15120	15120	15120	15120	1
377	20240118	142800	228117400	15120	15070	15120	15070	4
378	20240118	142700	228056970	15070	15110	15110	15070	117
379	20240118	142600	226292880	15120	15120	15120	15120	1
380	20240118	142500	226277760	15120	15120	15120	15120	1
381	20240118	142400	226262640	15130	15130	15130	15130	1
382	20240118	142300	226247510	15140	15140	15140	15140	0
383	20240118	142200	226247510	15140	15140	15140	15140	1
384	20240118	142100	226232370	15150	15150	15150	15150	0
385	20240118	142000	226232370	15150	15150	15150	15150	0
386	20240118	141900	226232370	15150	15150	15150	15150	0
387	20240118	141800	226232370	15150	15170	15170	15150	3
388	20240118	141700	226186890	15080	15080	15080	15080	0
389	20240118	141600	226186890	15080	15080	15080	15080	3
390	20240118	141500	226141650	15170	15170	15170	15170	0
391	20240118	141400	226141650	15170	15170	15170	15170	0
392	20240118	141300	226141650	15170	15100	15170	15100	17
393	20240118	141200	225884880	15180	15180	15180	15180	5
394	20240118	141100	225808980	15180	15180	15180	15180	1
395	20240118	141000	225793800	15180	15180	15180	15180	1
396	20240118	140900	225778620	15180	15180	15180	15180	0
397	20240118	140800	225778620	15180	15100	15190	15100	22
398	20240118	140700	225444940	15190	15190	15190	15190	0
399	20240118	140600	225444940	15190	15190	15190	15190	0
400	20240118	140500	225444940	15190	15190	15190	15190	0
401	20240118	140400	225444940	15190	15190	15190	15190	1
402	20240118	140300	225429750	15110	15100	15110	15100	2
403	20240118	140200	225399540	15100	15110	15110	15100	6
404	20240118	140100	225308930	15200	15200	15200	15200	0
405	20240118	140000	225308930	15200	15200	15200	15200	0
406	20240118	135900	225308930	15200	15200	15200	15200	0
407	20240118	135800	225308930	15200	15200	15200	15200	0
408	20240118	135700	225308930	15200	15200	15200	15200	0
409	20240118	135600	225308930	15200	15190	15200	15190	468
410	20240118	135500	218200000	15110	15110	15110	15110	0
411	20240118	135400	218200000	15110	15110	15110	15110	0
412	20240118	135300	218200000	15110	15110	15110	15110	9
413	20240118	135200	218064010	15110	15110	15110	15110	0
414	20240118	135100	218064010	15110	15110	15110	15110	0
415	20240118	135000	218064010	15110	15110	15110	15110	0
416	20240118	134900	218064010	15110	15110	15110	15110	101
417	20240118	134800	216537900	15100	15100	15100	15100	133
418	20240118	134700	214529600	15110	15110	15110	15110	93
419	20240118	134600	213124370	15220	15220	15220	15220	0
420	20240118	134500	213124370	15220	15220	15220	15220	0
421	20240118	134400	213124370	15220	15220	15220	15220	0
422	20240118	134300	213124370	15220	15220	15220	15220	0
423	20240118	134200	213124370	15220	15220	15220	15220	0
424	20240118	134100	213124370	15220	15220	15220	15220	0
425	20240118	134000	213124370	15220	15220	15220	15220	0
426	20240118	133900	213124370	15220	15220	15220	15220	0
427	20240118	133800	213124370	15220	15110	15220	15110	122
428	20240118	133700	211270050	15220	15220	15220	15220	0
429	20240118	133600	211270050	15220	15220	15220	15220	252
430	20240118	133500	207434610	15220	15220	15220	15220	0
431	20240118	133400	207434610	15220	15220	15220	15220	100
432	20240118	133300	205912610	15230	15230	15230	15230	0
433	20240118	133200	205912610	15230	15230	15230	15230	101
434	20240118	133100	204374380	15130	15130	15130	15130	30
435	20240118	133000	203920480	15130	15130	15130	15130	1
436	20240118	132900	203905350	15100	15200	15200	15100	21
437	20240118	132800	203587300	15240	15240	15240	15240	0
438	20240118	132700	203587300	15240	15240	15240	15240	0
439	20240118	132600	203587300	15240	15240	15240	15240	55
440	20240118	132500	202749100	15250	15250	15250	15250	0
441	20240118	132400	202749100	15250	15250	15250	15250	0
442	20240118	132300	202749100	15250	15240	15250	15240	100
443	20240118	132200	201224200	15250	15250	15250	15250	0
444	20240118	132100	201224200	15250	15250	15250	15250	0
445	20240118	132000	201224200	15250	15250	15250	15250	0
446	20240118	131900	201224200	15250	15230	15250	15230	150
447	20240118	131800	198937700	15230	15230	15230	15230	0
448	20240118	131700	198937700	15230	15230	15230	15230	0
449	20240118	131600	198937700	15230	15230	15230	15230	50
450	20240118	131500	198176200	15220	15220	15220	15220	51
451	20240118	131400	197399980	15250	15250	15250	15250	190
452	20240118	131300	194502480	15250	15250	15250	15250	0
453	20240118	131200	194502480	15250	15250	15250	15250	0
454	20240118	131100	194502480	15250	15250	15250	15250	10
455	20240118	131000	194349980	15240	15240	15240	15240	0
456	20240118	130900	194349980	15240	15240	15240	15240	0
457	20240118	130800	194349980	15240	15240	15240	15240	51
458	20240118	130700	193572740	15240	15240	15240	15240	100
459	20240118	130600	192048740	15240	15240	15240	15240	2
460	20240118	130500	192018260	15240	15240	15240	15240	20
461	20240118	130400	191713460	15240	15240	15240	15240	0
462	20240118	130300	191713460	15240	15230	15240	15230	119
463	20240118	130200	189901080	15230	15230	15230	15230	100
464	20240118	130100	188378080	15210	15180	15210	15180	1888
465	20240118	130000	159714700	15180	15180	15180	15180	155
466	20240118	125900	157361800	15180	15180	15180	15180	0
467	20240118	125800	157361800	15180	15180	15180	15180	105
468	20240118	125700	155767900	15180	15160	15180	15160	278
469	20240118	125600	151550490	15180	15180	15180	15180	5
470	20240118	125500	151474590	15180	15180	15180	15180	0
471	20240118	125400	151474590	15180	15170	15180	15170	269
472	20240118	125300	147391780	15170	15170	15170	15170	0
473	20240118	125200	147391780	15170	15170	15170	15170	50
474	20240118	125100	146633280	15170	15170	15170	15170	269
475	20240118	125000	142552550	15170	15170	15170	15170	0
476	20240118	124900	142552550	15170	15170	15170	15170	10
477	20240118	124800	142400850	15170	15040	15170	15040	340
478	20240118	124700	137252820	15160	15160	15160	15160	1
479	20240118	124600	137237660	15000	15060	15060	15000	104
480	20240118	124500	135676580	15170	15160	15170	15160	270
481	20240118	124400	131581940	15160	15160	15160	15160	0
482	20240118	124300	131581940	15160	15160	15160	15160	0
483	20240118	124200	131581940	15160	15140	15160	15140	271
484	20240118	124100	127475230	15020	15040	15040	15020	100
485	20240118	124000	125972840	15150	15150	15150	15150	0
486	20240118	123900	125972840	15150	15140	15150	15140	271
487	20240118	123800	121869000	15140	15140	15140	15140	0
488	20240118	123700	121869000	15140	15140	15140	15140	0
489	20240118	123600	121869000	15140	15140	15140	15140	1
490	20240118	123500	121853860	15090	15090	15090	15090	22
491	20240118	123400	121521880	15120	15020	15120	15020	240
492	20240118	123300	117897790	15000	15000	15000	15000	80
493	20240118	123200	116697790	15000	15000	15000	15000	0
494	20240118	123100	116697790	15000	15000	15000	15000	0
495	20240118	123000	116697790	15000	15000	15000	15000	0
496	20240118	122900	116697790	15000	15000	15000	15000	0
497	20240118	122800	116697790	15000	15000	15000	15000	0
498	20240118	122700	116697790	15000	15000	15000	15000	0
499	20240118	122600	116697790	15000	15000	15000	15000	12
500	20240118	122500	116517790	15000	15020	15020	15000	18
501	20240118	122400	116247750	15020	15020	15020	15020	0
502	20240118	122300	116247750	15020	15010	15020	15010	31
503	20240118	122200	115782430	15020	15010	15020	15010	11
504	20240118	122100	115617310	15010	15010	15010	15010	0
505	20240118	122000	115617310	15010	15010	15010	15010	1
506	20240118	121900	115602300	15010	15010	15010	15010	0
507	20240118	121800	115602300	15010	15010	15010	15010	0
508	20240118	121700	115602300	15010	15010	15010	15010	0
509	20240118	121600	115602300	15010	15010	15010	15010	0
510	20240118	121500	115602300	15010	15010	15010	15010	0
511	20240118	121400	115602300	15010	15010	15010	15010	0
512	20240118	121300	115602300	15010	15010	15010	15010	0
513	20240118	121200	115602300	15010	15010	15010	15010	0
514	20240118	121100	115602300	15010	15010	15010	15010	0
515	20240118	121000	115602300	15010	15010	15010	15010	0
516	20240118	120900	115602300	15010	15010	15010	15010	0
517	20240118	120800	115602300	15010	15010	15010	15010	0
518	20240118	120700	115602300	15010	15010	15010	15010	0
519	20240118	120600	115602300	15010	15010	15010	15010	0
520	20240118	120500	115602300	15010	15010	15010	15010	0
521	20240118	120400	115602300	15010	15010	15010	15010	0
522	20240118	120300	115602300	15010	15010	15010	15010	52
523	20240118	120200	114821780	15010	15010	15010	15010	0
524	20240118	120100	114821780	15010	15010	15010	15010	0
525	20240118	120000	114821780	15010	15010	15010	15010	0
526	20240118	115900	114821780	15010	15010	15010	15010	0
527	20240118	115800	114821780	15010	15070	15070	15010	9
528	20240118	115700	114686570	15070	15010	15070	15000	607
529	20240118	115600	105565830	15010	15030	15030	15010	210
530	20240118	115500	102412560	15110	15110	15110	15110	0
531	20240118	115400	102412560	15110	15110	15110	15110	0
532	20240118	115300	102412560	15110	15110	15110	15110	0
533	20240118	115200	102412560	15110	15110	15110	15110	0
534	20240118	115100	102412560	15110	15110	15110	15110	1
535	20240118	115000	102397450	15030	15030	15030	15030	0
536	20240118	114900	102397450	15030	15030	15030	15030	12
537	20240118	114800	102217090	15090	15090	15090	15090	2
538	20240118	114700	102186910	15090	15090	15090	15090	53
539	20240118	114600	101387140	15090	15090	15090	15090	0
540	20240118	114500	101387140	15090	15090	15090	15090	5
541	20240118	114400	101311690	15030	15030	15030	15030	18
542	20240118	114300	101041150	15040	15040	15040	15040	0
543	20240118	114200	101041150	15040	15040	15040	15040	14
544	20240118	114100	100830590	15040	15040	15040	15040	0
545	20240118	114000	100830590	15040	15050	15050	15040	15
546	20240118	113900	100604980	15050	15050	15050	15050	0
547	20240118	113800	100604980	15050	15050	15050	15050	0
548	20240118	113700	100604980	15050	15050	15050	15050	0
549	20240118	113600	100604980	15050	15050	15050	15050	39
550	20240118	113500	100018030	15050	15050	15050	15050	24
551	20240118	113400	99656830	15090	15090	15090	15090	0
552	20240118	113300	99656830	15090	15090	15090	15090	0
553	20240118	113200	99656830	15090	15090	15090	15090	11
554	20240118	113100	99490840	15050	15050	15050	15050	2
555	20240118	113000	99460740	15050	15050	15050	15050	0
556	20240118	112900	99460740	15050	15050	15050	15050	4
557	20240118	112800	99400540	15050	15050	15050	15050	0
558	20240118	112700	99400540	15050	15050	15050	15050	0
559	20240118	112600	99400540	15050	15050	15050	15050	0
560	20240118	112500	99400540	15050	15090	15090	15050	71
561	20240118	112400	98331740	15070	15070	15070	15070	0
562	20240118	112300	98331740	15070	15070	15070	15070	0
563	20240118	112200	98331740	15070	15070	15070	15070	0
564	20240118	112100	98331740	15070	15070	15070	15070	1
565	20240118	112000	98316670	15060	15060	15060	15060	9
566	20240118	111900	98181130	15060	15070	15070	15060	102
567	20240118	111800	96644990	15080	15080	15080	15080	2
568	20240118	111700	96614830	15080	15080	15080	15080	7
569	20240118	111600	96509270	15160	15160	15160	15160	0
570	20240118	111500	96509270	15160	15160	15160	15160	0
571	20240118	111400	96509270	15160	15080	15160	15080	6
572	20240118	111300	96418390	15080	15080	15160	15080	17
573	20240118	111200	96161950	15090	15090	15090	15090	5
574	20240118	111100	96086500	15170	15170	15170	15170	0
575	20240118	111000	96086500	15170	15170	15170	15170	0
576	20240118	110900	96086500	15170	15170	15170	15170	0
577	20240118	110800	96086500	15170	15170	15170	15170	100
578	20240118	110700	94569500	15170	15170	15170	15170	0
579	20240118	110600	94569500	15170	15170	15170	15170	1
580	20240118	110500	94554330	15090	15090	15090	15090	0
581	20240118	110400	94554330	15090	15110	15110	15090	60
582	20240118	110300	93648740	15180	15180	15180	15180	0
583	20240118	110200	93648740	15180	15180	15180	15180	0
584	20240118	110100	93648740	15180	15180	15180	15180	0
585	20240118	110000	93648740	15180	15180	15180	15180	0
586	20240118	105900	93648740	15180	15180	15180	15180	0
587	20240118	105800	93648740	15180	15180	15180	15180	0
588	20240118	105700	93648740	15180	15180	15180	15180	0
589	20240118	105600	93648740	15180	15180	15180	15180	0
590	20240118	105500	93648740	15180	15180	15180	15180	1
591	20240118	105400	93633560	15200	15200	15200	15200	0
592	20240118	105300	93633560	15200	15200	15200	15200	0
593	20240118	105200	93633560	15200	15200	15200	15200	10
594	20240118	105100	93481560	15200	15110	15200	15110	44
595	20240118	105000	92813120	15200	15200	15200	15200	90
596	20240118	104900	91445120	15110	15110	15110	15110	0
597	20240118	104800	91445120	15110	15110	15110	15110	0
598	20240118	104700	91445120	15110	15130	15130	15110	130
599	20240118	104600	89480420	15130	15130	15130	15130	0
600	20240118	104500	89480420	15130	15130	15130	15130	0
601	20240118	104400	89480420	15130	15130	15130	15130	2
602	20240118	104300	89450160	15140	15140	15140	15140	0
603	20240118	104200	89450160	15140	15140	15140	15140	0
604	20240118	104100	89450160	15140	15200	15200	15140	7
605	20240118	104000	89343970	15210	15230	15230	15210	3
606	20240118	103900	89298310	15230	15230	15230	15230	0
607	20240118	103800	89298310	15230	15230	15230	15230	1
608	20240118	103700	89283080	15130	15130	15130	15130	0
609	20240118	103600	89283080	15130	15160	15160	15130	500
610	20240118	103500	81716200	15160	15160	15160	15160	150
611	20240118	103400	79442200	15160	15160	15160	15160	0
612	20240118	103300	79442200	15160	15160	15160	15160	0
613	20240118	103200	79442200	15160	15160	15160	15160	2
614	20240118	103100	79411880	15130	15130	15130	15130	0
615	20240118	103000	79411880	15130	15130	15130	15130	0
616	20240118	102900	79411880	15130	15130	15130	15130	0
617	20240118	102800	79411880	15130	15130	15130	15130	0
618	20240118	102700	79411880	15130	15130	15130	15130	0
619	20240118	102600	79411880	15130	15130	15130	15130	0
620	20240118	102500	79411880	15130	15130	15130	15130	0
621	20240118	102400	79411880	15130	15130	15130	15130	0
622	20240118	102300	79411880	15130	15250	15250	15130	60
623	20240118	102200	78502890	15280	15280	15280	15280	0
624	20240118	102100	78502890	15280	15280	15280	15280	0
625	20240118	102000	78502890	15280	15280	15280	15280	0
626	20240118	101900	78502890	15280	15280	15280	15280	1
627	20240118	101800	78487610	15280	15280	15280	15280	0
628	20240118	101700	78487610	15280	15280	15280	15280	0
629	20240118	101600	78487610	15280	15280	15280	15280	0
630	20240118	101500	78487610	15280	15280	15280	15280	0
631	20240118	101400	78487610	15280	15280	15280	15280	100
632	20240118	101300	76959610	15280	15280	15280	15280	0
633	20240118	101200	76959610	15280	15290	15290	15280	14
634	20240118	101100	76745670	15290	15310	15310	15290	4
635	20240118	101000	76684490	15290	15290	15290	15290	22
636	20240118	100900	76348110	15290	15310	15310	15290	7
637	20240118	100800	76241040	15310	15280	15310	15280	553
638	20240118	100700	67786250	15280	15280	15280	15280	31
639	20240118	100600	67312570	15280	15210	15280	15210	319
640	20240118	100500	62456630	15210	15210	15210	15210	1
641	20240118	100400	62441420	15210	15210	15210	15210	0
642	20240118	100300	62441420	15210	15210	15210	15210	0
643	20240118	100200	62441420	15210	15210	15210	15210	71
644	20240118	100100	61361510	15210	15210	15210	15210	11
645	20240118	100000	61194200	15200	15200	15200	15200	206
646	20240118	095900	58063000	15200	15200	15200	15200	0
647	20240118	095800	58063000	15200	15190	15200	15190	118
648	20240118	095700	56269430	15200	15200	15200	15200	0
649	20240118	095600	56269430	15200	15200	15200	15200	0
650	20240118	095500	56269430	15200	15200	15200	15200	1
651	20240118	095400	56254230	15180	15180	15180	15180	0
652	20240118	095300	56254230	15180	15180	15180	15180	0
653	20240118	095200	56254230	15180	15180	15180	15180	0
654	20240118	095100	56254230	15180	15180	15180	15180	18
655	20240118	095000	55980990	15190	15200	15200	15190	22
656	20240118	094900	55646610	15200	15200	15200	15200	0
657	20240118	094800	55646610	15200	15200	15200	15200	2
658	20240118	094700	55616210	15180	15180	15180	15180	52
659	20240118	094600	54826850	15180	15180	15180	15180	0
660	20240118	094500	54826850	15180	15190	15190	15180	57
661	20240118	094400	53961300	15200	15200	15200	15200	8
662	20240118	094300	53839700	15210	15210	15210	15210	1
663	20240118	094200	53824490	15190	15190	15190	15190	63
664	20240118	094100	52867520	15210	15200	15210	15200	18
665	20240118	094000	52593840	15200	15150	15200	15150	300
666	20240118	093900	48040630	15150	15150	15150	15150	2
667	20240118	093800	48010330	15130	15130	15130	15130	35
668	20240118	093700	47480780	15130	15100	15130	15100	179
669	20240118	093600	44777850	15100	15050	15100	15050	542
670	20240118	093500	36613820	15050	15050	15050	15050	1
671	20240118	093400	36598770	15050	15050	15050	15050	1
672	20240118	093300	36583720	15050	15050	15050	15050	1
673	20240118	093200	36568670	15050	15050	15050	15050	0
674	20240118	093100	36568670	15050	15060	15060	15050	12
675	20240118	093000	36388010	15070	15070	15070	15070	2
676	20240118	092900	36357870	15070	15070	15070	15070	0
677	20240118	092800	36357870	15070	15070	15070	15070	132
678	20240118	092700	34368630	15070	15060	15070	15060	2
679	20240118	092600	34338500	15070	15070	15070	15070	378
680	20240118	092500	28642040	15070	15070	15070	15070	31
681	20240118	092400	28174870	15070	15070	15070	15070	146
682	20240118	092300	25974650	15070	15060	15070	15060	11
683	20240118	092200	25808980	15050	15050	15050	15050	19
684	20240118	092100	25523030	15070	15070	15070	15070	0
685	20240118	092000	25523030	15070	15070	15070	15070	0
686	20240118	091900	25523030	15070	15060	15070	15060	33
687	20240118	091800	25025990	15070	15070	15070	15070	0
688	20240118	091700	25025990	15070	15070	15070	15070	0
689	20240118	091600	25025990	15070	15000	15070	15000	475
690	20240118	091500	17869140	15070	15070	15070	15070	109
691	20240118	091400	16226510	15070	15070	15070	15070	1
692	20240118	091300	16211440	15110	15110	15110	15110	0
693	20240118	091200	16211440	15110	15110	15110	15110	0
694	20240118	091100	16211440	15110	15110	15110	15110	0
695	20240118	091000	16211440	15110	15110	15110	15110	0
696	20240118	090900	16211440	15110	14960	15110	14960	216
697	20240118	090800	12979930	15150	15150	15150	15150	1
698	20240118	090700	12964780	14960	14960	14960	14960	2
699	20240118	090600	12934860	15190	14950	15190	14910	653
700	20240118	090500	3184390	14930	14950	14950	14930	33
701	20240118	090400	2691620	14960	14970	14970	14960	2
702	20240118	090300	2661690	14900	14900	14900	14900	0
703	20240118	090200	2661690	14900	14900	14900	14900	0
704	20240118	090100	2661690	14900	14900	14900	14900	0
705	20240118	090000	2661690	14900	14980	14980	14900	173