KissMeData/317870/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211200	224667770	15600	15600	15600	15600	1053
3	20240118	211100	224667770	15600	15600	15600	15600	0
4	20240118	211000	224667770	15600	15600	15600	15600	0
5	20240118	210900	224667770	15600	15600	15600	15600	0
6	20240118	210800	224667770	15600	15600	15600	15600	0
7	20240118	210700	224667770	15600	15600	15600	15600	0
8	20240118	210600	224667770	15600	15600	15600	15600	0
9	20240118	210500	224667770	15600	15600	15600	15600	0
10	20240118	210400	224667770	15600	15600	15600	15600	0
11	20240118	210300	224667770	15600	15600	15600	15600	0
12	20240118	210200	224667770	15600	15600	15600	15600	0
13	20240118	210100	224667770	15600	15600	15600	15600	0
14	20240118	210000	224667770	15600	15600	15600	15600	0
15	20240118	205900	224667770	15600	15600	15600	15600	0
16	20240118	205800	224667770	15600	15600	15600	15600	0
17	20240118	205700	224667770	15600	15600	15600	15600	0
18	20240118	205600	224667770	15600	15600	15600	15600	0
19	20240118	205500	224667770	15600	15600	15600	15600	0
20	20240118	205400	224667770	15600	15600	15600	15600	0
21	20240118	205300	224667770	15600	15600	15600	15600	0
22	20240118	205200	224667770	15600	15600	15600	15600	0
23	20240118	205100	224667770	15600	15600	15600	15600	0
24	20240118	205000	224667770	15600	15600	15600	15600	0
25	20240118	204900	224667770	15600	15600	15600	15600	0
26	20240118	204800	224667770	15600	15600	15600	15600	0
27	20240118	204700	224667770	15600	15600	15600	15600	0
28	20240118	204600	224667770	15600	15600	15600	15600	0
29	20240118	204500	224667770	15600	15600	15600	15600	0
30	20240118	204400	224667770	15600	15600	15600	15600	0
31	20240118	204300	224667770	15600	15600	15600	15600	0
32	20240118	204200	224667770	15600	15600	15600	15600	1053
33	20240118	204100	224667770	15600	15600	15600	15600	0
34	20240118	204000	224667770	15600	15600	15600	15600	0
35	20240118	203900	224667770	15600	15600	15600	15600	0
36	20240118	203800	224667770	15600	15600	15600	15600	0
37	20240118	203700	224667770	15600	15600	15600	15600	0
38	20240118	203600	224667770	15600	15600	15600	15600	0
39	20240118	203500	224667770	15600	15600	15600	15600	0
40	20240118	203400	224667770	15600	15600	15600	15600	0
41	20240118	203300	224667770	15600	15600	15600	15600	0
42	20240118	203200	224667770	15600	15600	15600	15600	0
43	20240118	203100	224667770	15600	15600	15600	15600	0
44	20240118	203000	224667770	15600	15600	15600	15600	0
45	20240118	202900	224667770	15600	15600	15600	15600	0
46	20240118	202800	224667770	15600	15600	15600	15600	0
47	20240118	202700	224667770	15600	15600	15600	15600	0
48	20240118	202600	224667770	15600	15600	15600	15600	0
49	20240118	202500	224667770	15600	15600	15600	15600	0
50	20240118	202400	224667770	15600	15600	15600	15600	0
51	20240118	202300	224667770	15600	15600	15600	15600	0
52	20240118	202200	224667770	15600	15600	15600	15600	0
53	20240118	202100	224667770	15600	15600	15600	15600	0
54	20240118	202000	224667770	15600	15600	15600	15600	0
55	20240118	201900	224667770	15600	15600	15600	15600	0
56	20240118	201800	224667770	15600	15600	15600	15600	0
57	20240118	201700	224667770	15600	15600	15600	15600	0
58	20240118	201600	224667770	15600	15600	15600	15600	0
59	20240118	201500	224667770	15600	15600	15600	15600	0
60	20240118	201400	224667770	15600	15600	15600	15600	0
61	20240118	201300	224667770	15600	15600	15600	15600	0
62	20240118	201200	224667770	15600	15600	15600	15600	1053
63	20240118	201100	224667770	15600	15600	15600	15600	0
64	20240118	201000	224667770	15600	15600	15600	15600	0
65	20240118	200900	224667770	15600	15600	15600	15600	0
66	20240118	200800	224667770	15600	15600	15600	15600	0
67	20240118	200700	224667770	15600	15600	15600	15600	0
68	20240118	200600	224667770	15600	15600	15600	15600	0
69	20240118	200500	224667770	15600	15600	15600	15600	0
70	20240118	200400	224667770	15600	15600	15600	15600	0
71	20240118	200300	224667770	15600	15600	15600	15600	0
72	20240118	200200	224667770	15600	15600	15600	15600	0
73	20240118	200100	224667770	15600	15600	15600	15600	0
74	20240118	200000	224667770	15600	15600	15600	15600	0
75	20240118	195900	224667770	15600	15600	15600	15600	0
76	20240118	195800	224667770	15600	15600	15600	15600	0
77	20240118	195700	224667770	15600	15600	15600	15600	0
78	20240118	195600	224667770	15600	15600	15600	15600	0
79	20240118	195500	224667770	15600	15600	15600	15600	0
80	20240118	195400	224667770	15600	15600	15600	15600	0
81	20240118	195300	224667770	15600	15600	15600	15600	0
82	20240118	195200	224667770	15600	15600	15600	15600	0
83	20240118	195100	224667770	15600	15600	15600	15600	0
84	20240118	195000	224667770	15600	15600	15600	15600	0
85	20240118	194900	224667770	15600	15600	15600	15600	0
86	20240118	194800	224667770	15600	15600	15600	15600	0
87	20240118	194700	224667770	15600	15600	15600	15600	0
88	20240118	194600	224667770	15600	15600	15600	15600	0
89	20240118	194500	224667770	15600	15600	15600	15600	0
90	20240118	194400	224667770	15600	15600	15600	15600	0
91	20240118	194300	224667770	15600	15600	15600	15600	0
92	20240118	194200	224667770	15600	15600	15600	15600	1053
93	20240118	194100	224667770	15600	15600	15600	15600	0
94	20240118	194000	224667770	15600	15600	15600	15600	0
95	20240118	193900	224667770	15600	15600	15600	15600	0
96	20240118	193800	224667770	15600	15600	15600	15600	0
97	20240118	193700	224667770	15600	15600	15600	15600	0
98	20240118	193600	224667770	15600	15600	15600	15600	0
99	20240118	193500	224667770	15600	15600	15600	15600	0
100	20240118	193400	224667770	15600	15600	15600	15600	0
101	20240118	193300	224667770	15600	15600	15600	15600	0
102	20240118	193200	224667770	15600	15600	15600	15600	0
103	20240118	193100	224667770	15600	15600	15600	15600	0
104	20240118	193000	224667770	15600	15600	15600	15600	0
105	20240118	192900	224667770	15600	15600	15600	15600	0
106	20240118	192800	224667770	15600	15600	15600	15600	0
107	20240118	192700	224667770	15600	15600	15600	15600	0
108	20240118	192600	224667770	15600	15600	15600	15600	0
109	20240118	192500	224667770	15600	15600	15600	15600	0
110	20240118	192400	224667770	15600	15600	15600	15600	0
111	20240118	192300	224667770	15600	15600	15600	15600	0
112	20240118	192200	224667770	15600	15600	15600	15600	0
113	20240118	192100	224667770	15600	15600	15600	15600	0
114	20240118	192000	224667770	15600	15600	15600	15600	0
115	20240118	191900	224667770	15600	15600	15600	15600	0
116	20240118	191800	224667770	15600	15600	15600	15600	0
117	20240118	191700	224667770	15600	15600	15600	15600	0
118	20240118	191600	224667770	15600	15600	15600	15600	0
119	20240118	191500	224667770	15600	15600	15600	15600	0
120	20240118	191400	224667770	15600	15600	15600	15600	0
121	20240118	191300	224667770	15600	15600	15600	15600	0
122	20240118	191200	224667770	15600	15600	15600	15600	1053
123	20240118	191100	224667770	15600	15600	15600	15600	0
124	20240118	191000	224667770	15600	15600	15600	15600	0
125	20240118	190900	224667770	15600	15600	15600	15600	0
126	20240118	190800	224667770	15600	15600	15600	15600	0
127	20240118	190700	224667770	15600	15600	15600	15600	0
128	20240118	190600	224667770	15600	15600	15600	15600	0
129	20240118	190500	224667770	15600	15600	15600	15600	0
130	20240118	190400	224667770	15600	15600	15600	15600	0
131	20240118	190300	224667770	15600	15600	15600	15600	0
132	20240118	190200	224667770	15600	15600	15600	15600	0
133	20240118	190100	224667770	15600	15600	15600	15600	0
134	20240118	190000	224667770	15600	15600	15600	15600	0
135	20240118	185900	224667770	15600	15600	15600	15600	0
136	20240118	185800	224667770	15600	15600	15600	15600	0
137	20240118	185700	224667770	15600	15600	15600	15600	0
138	20240118	185600	224667770	15600	15600	15600	15600	0
139	20240118	185500	224667770	15600	15600	15600	15600	0
140	20240118	185400	224667770	15600	15600	15600	15600	0
141	20240118	185300	224667770	15600	15600	15600	15600	0
142	20240118	185200	224667770	15600	15600	15600	15600	0
143	20240118	185100	224667770	15600	15600	15600	15600	0
144	20240118	185000	224667770	15600	15600	15600	15600	0
145	20240118	184900	224667770	15600	15600	15600	15600	0
146	20240118	184800	224667770	15600	15600	15600	15600	0
147	20240118	184700	224667770	15600	15600	15600	15600	0
148	20240118	184600	224667770	15600	15600	15600	15600	0
149	20240118	184500	224667770	15600	15600	15600	15600	0
150	20240118	184400	224667770	15600	15600	15600	15600	0
151	20240118	184300	224667770	15600	15600	15600	15600	0
152	20240118	184200	224667770	15600	15600	15600	15600	1053
153	20240118	184100	224667770	15600	15600	15600	15600	0
154	20240118	184000	224667770	15600	15600	15600	15600	0
155	20240118	183900	224667770	15600	15600	15600	15600	0
156	20240118	183800	224667770	15600	15600	15600	15600	0
157	20240118	183700	224667770	15600	15600	15600	15600	0
158	20240118	183600	224667770	15600	15600	15600	15600	0
159	20240118	183500	224667770	15600	15600	15600	15600	0
160	20240118	183400	224667770	15600	15600	15600	15600	0
161	20240118	183300	224667770	15600	15600	15600	15600	0
162	20240118	183200	224667770	15600	15600	15600	15600	0
163	20240118	183100	224667770	15600	15600	15600	15600	0
164	20240118	183000	224667770	15600	15600	15600	15600	0
165	20240118	182900	224667770	15600	15600	15600	15600	0
166	20240118	182800	224667770	15600	15600	15600	15600	0
167	20240118	182700	224667770	15600	15600	15600	15600	0
168	20240118	182600	224667770	15600	15600	15600	15600	0
169	20240118	182500	224667770	15600	15600	15600	15600	0
170	20240118	182400	224667770	15600	15600	15600	15600	0
171	20240118	182300	224667770	15600	15600	15600	15600	0
172	20240118	182200	224667770	15600	15600	15600	15600	0
173	20240118	182100	224667770	15600	15600	15600	15600	0
174	20240118	182000	224667770	15600	15600	15600	15600	0
175	20240118	181900	224667770	15600	15600	15600	15600	0
176	20240118	181800	224667770	15600	15600	15600	15600	0
177	20240118	181700	224667770	15600	15600	15600	15600	0
178	20240118	181600	224667770	15600	15600	15600	15600	0
179	20240118	181500	224667770	15600	15600	15600	15600	0
180	20240118	181400	224667770	15600	15600	15600	15600	0
181	20240118	181300	224667770	15600	15600	15600	15600	0
182	20240118	181200	224667770	15600	15600	15600	15600	1053
183	20240118	181100	224667770	15600	15600	15600	15600	0
184	20240118	181000	224667770	15600	15600	15600	15600	0
185	20240118	180900	224667770	15600	15600	15600	15600	0
186	20240118	180800	224667770	15600	15600	15600	15600	0
187	20240118	180700	224667770	15600	15600	15600	15600	0
188	20240118	180600	224667770	15600	15600	15600	15600	0
189	20240118	180500	224667770	15600	15600	15600	15600	0
190	20240118	180400	224667770	15600	15600	15600	15600	0
191	20240118	180300	224667770	15600	15600	15600	15600	0
192	20240118	180200	224667770	15600	15600	15600	15600	0
193	20240118	180100	224667770	15600	15600	15600	15600	0
194	20240118	180000	224667770	15600	15600	15600	15600	0
195	20240118	175900	224667770	15600	15600	15600	15600	0
196	20240118	175800	224667770	15600	15600	15600	15600	0
197	20240118	175700	224667770	15600	15600	15600	15600	0
198	20240118	175600	224667770	15600	15600	15600	15600	0
199	20240118	175500	224667770	15600	15600	15600	15600	0
200	20240118	175400	224667770	15600	15600	15600	15600	0
201	20240118	175300	224667770	15600	15600	15600	15600	0
202	20240118	175200	224667770	15600	15600	15600	15600	0
203	20240118	175100	224667770	15600	15600	15600	15600	0
204	20240118	175000	224667770	15600	15600	15600	15600	0
205	20240118	174900	224667770	15600	15600	15600	15600	0
206	20240118	174800	224667770	15600	15600	15600	15600	0
207	20240118	174700	224667770	15600	15600	15600	15600	0
208	20240118	174600	224667770	15600	15600	15600	15600	0
209	20240118	174500	224667770	15600	15600	15600	15600	0
210	20240118	174400	224667770	15600	15600	15600	15600	0
211	20240118	174300	224667770	15600	15600	15600	15600	0
212	20240118	174200	224667770	15600	15600	15600	15600	1053
213	20240118	174100	224667770	15600	15600	15600	15600	0
214	20240118	174000	224667770	15600	15600	15600	15600	0
215	20240118	173900	224667770	15600	15600	15600	15600	0
216	20240118	173800	224667770	15600	15600	15600	15600	0
217	20240118	173700	224667770	15600	15600	15600	15600	0
218	20240118	173600	224667770	15600	15600	15600	15600	0
219	20240118	173500	224667770	15600	15600	15600	15600	0
220	20240118	173400	224667770	15600	15600	15600	15600	0
221	20240118	173300	224667770	15600	15600	15600	15600	0
222	20240118	173200	224667770	15600	15600	15600	15600	0
223	20240118	173100	224667770	15600	15600	15600	15600	0
224	20240118	173000	224667770	15600	15600	15600	15600	0
225	20240118	172900	224667770	15600	15600	15600	15600	0
226	20240118	172800	224667770	15600	15600	15600	15600	0
227	20240118	172700	224667770	15600	15600	15600	15600	0
228	20240118	172600	224667770	15600	15600	15600	15600	0
229	20240118	172500	224667770	15600	15600	15600	15600	0
230	20240118	172400	224667770	15600	15600	15600	15600	0
231	20240118	172300	224667770	15600	15600	15600	15600	0
232	20240118	172200	224667770	15600	15600	15600	15600	0
233	20240118	172100	224667770	15600	15600	15600	15600	0
234	20240118	172000	224667770	15600	15600	15600	15600	0
235	20240118	171900	224667770	15600	15600	15600	15600	0
236	20240118	171800	224667770	15600	15600	15600	15600	0
237	20240118	171700	224667770	15600	15600	15600	15600	0
238	20240118	171600	224667770	15600	15600	15600	15600	0
239	20240118	171500	224667770	15600	15600	15600	15600	0
240	20240118	171400	224667770	15600	15600	15600	15600	0
241	20240118	171300	224667770	15600	15600	15600	15600	0
242	20240118	171200	224667770	15600	15600	15600	15600	1053
243	20240118	171100	224667770	15600	15600	15600	15600	0
244	20240118	171000	224667770	15600	15600	15600	15600	0
245	20240118	170900	224667770	15600	15600	15600	15600	0
246	20240118	170800	224667770	15600	15600	15600	15600	0
247	20240118	170700	224667770	15600	15600	15600	15600	0
248	20240118	170600	224667770	15600	15600	15600	15600	0
249	20240118	170500	224667770	15600	15600	15600	15600	0
250	20240118	170400	224667770	15600	15600	15600	15600	0
251	20240118	170300	224667770	15600	15600	15600	15600	0
252	20240118	170200	224667770	15600	15600	15600	15600	0
253	20240118	170100	224667770	15600	15600	15600	15600	0
254	20240118	170000	224667770	15600	15600	15600	15600	0
255	20240118	165900	224667770	15600	15600	15600	15600	0
256	20240118	165800	224667770	15600	15600	15600	15600	0
257	20240118	165700	224667770	15600	15600	15600	15600	0
258	20240118	165600	224667770	15600	15600	15600	15600	0
259	20240118	165500	224667770	15600	15600	15600	15600	0
260	20240118	165400	224667770	15600	15600	15600	15600	0
261	20240118	165300	224667770	15600	15600	15600	15600	0
262	20240118	165200	224667770	15600	15600	15600	15600	0
263	20240118	165100	224667770	15600	15600	15600	15600	0
264	20240118	165000	224667770	15600	15600	15600	15600	0
265	20240118	164900	224667770	15600	15600	15600	15600	0
266	20240118	164800	224667770	15600	15600	15600	15600	0
267	20240118	164700	224667770	15600	15600	15600	15600	0
268	20240118	164600	224667770	15600	15600	15600	15600	0
269	20240118	164500	224667770	15600	15600	15600	15600	0
270	20240118	164400	224667770	15600	15600	15600	15600	0
271	20240118	164300	224667770	15600	15600	15600	15600	0
272	20240118	164200	224667770	15600	15600	15600	15600	1053
273	20240118	164100	224667770	15600	15600	15600	15600	0
274	20240118	164000	224667770	15600	15600	15600	15600	0
275	20240118	163900	224667770	15600	15600	15600	15600	0
276	20240118	163800	224667770	15600	15600	15600	15600	0
277	20240118	163700	224667770	15600	15600	15600	15600	0
278	20240118	163600	224667770	15600	15600	15600	15600	0
279	20240118	163500	224667770	15600	15600	15600	15600	0
280	20240118	163400	224667770	15600	15600	15600	15600	0
281	20240118	163300	224667770	15600	15600	15600	15600	0
282	20240118	163200	224667770	15600	15600	15600	15600	0
283	20240118	163100	224667770	15600	15600	15600	15600	0
284	20240118	163000	224667770	15600	15600	15600	15600	0
285	20240118	162900	224667770	15600	15600	15600	15600	0
286	20240118	162800	224667770	15600	15600	15600	15600	0
287	20240118	162700	224667770	15600	15600	15600	15600	0
288	20240118	162600	224667770	15600	15600	15600	15600	0
289	20240118	162500	224667770	15600	15600	15600	15600	0
290	20240118	162400	224667770	15600	15600	15600	15600	0
291	20240118	162300	224667770	15600	15600	15600	15600	0
292	20240118	162200	224667770	15600	15600	15600	15600	0
293	20240118	162100	224667770	15600	15600	15600	15600	0
294	20240118	162000	224667770	15600	15600	15600	15600	0
295	20240118	161900	224667770	15600	15600	15600	15600	0
296	20240118	161800	224667770	15600	15600	15600	15600	0
297	20240118	161700	224667770	15600	15600	15600	15600	0
298	20240118	161600	224667770	15600	15600	15600	15600	0
299	20240118	161500	224667770	15600	15600	15600	15600	0
300	20240118	161400	224667770	15600	15600	15600	15600	0
301	20240118	161300	224667770	15600	15600	15600	15600	0
302	20240118	161200	224667770	15600	15600	15600	15600	1053
303	20240118	161100	224667770	15600	15600	15600	15600	0
304	20240118	161000	224667770	15600	15600	15600	15600	0
305	20240118	160900	224667770	15600	15600	15600	15600	0
306	20240118	160800	224667770	15600	15600	15600	15600	0
307	20240118	160700	224667770	15600	15600	15600	15600	0
308	20240118	160600	224667770	15600	15600	15600	15600	0
309	20240118	160500	224667770	15600	15600	15600	15600	0
310	20240118	160400	224667770	15600	15600	15600	15600	0
311	20240118	160300	224667770	15600	15600	15600	15600	0
312	20240118	160200	224667770	15600	15600	15600	15600	0
313	20240118	160100	224667770	15600	15600	15600	15600	0
314	20240118	160000	224667770	15600	15600	15600	15600	0
315	20240118	155900	224667770	15600	15600	15600	15600	0
316	20240118	155800	224667770	15600	15600	15600	15600	0
317	20240118	155700	224667770	15600	15600	15600	15600	0
318	20240118	155600	224667770	15600	15600	15600	15600	0
319	20240118	155500	224667770	15600	15600	15600	15600	0
320	20240118	155400	224667770	15600	15600	15600	15600	0
321	20240118	155300	224667770	15600	15600	15600	15600	0
322	20240118	155200	224667770	15600	15600	15600	15600	0
323	20240118	155100	224667770	15600	15600	15600	15600	0
324	20240118	155000	224667770	15600	15600	15600	15600	0
325	20240118	154900	224667770	15600	15600	15600	15600	0
326	20240118	154800	224667770	15600	15600	15600	15600	0
327	20240118	154700	224667770	15600	15600	15600	15600	0
328	20240118	154600	224667770	15600	15600	15600	15600	0
329	20240118	154500	224667770	15600	15600	15600	15600	0
330	20240118	154400	224667770	15600	15600	15600	15600	0
331	20240118	154300	224667770	15600	15600	15600	15600	0
332	20240118	154200	224667770	15600	15600	15600	15600	1053
333	20240118	154100	224667770	15600	15600	15600	15600	0
334	20240118	154000	224667770	15600	15600	15600	15600	0
335	20240118	153900	224667770	15600	15600	15600	15600	0
336	20240118	153800	224667770	15600	15600	15600	15600	0
337	20240118	153700	224667770	15600	15600	15600	15600	0
338	20240118	153600	224667770	15600	15600	15600	15600	0
339	20240118	153500	224667770	15600	15600	15600	15600	0
340	20240118	153400	224667770	15600	15600	15600	15600	0
341	20240118	153300	224667770	15600	15600	15600	15600	0
342	20240118	153200	224667770	15600	15600	15600	15600	0
343	20240118	153100	224667770	15600	15600	15600	15600	0
344	20240118	153000	224667770	15600	15600	15600	15600	1053
345	20240118	152900	208240970	15580	15580	15580	15580	0
346	20240118	152800	208240970	15580	15580	15580	15580	0
347	20240118	152700	208240970	15580	15580	15580	15580	0
348	20240118	152600	208240970	15580	15580	15580	15580	0
349	20240118	152500	208240970	15580	15580	15580	15580	0
350	20240118	152400	208240970	15580	15580	15580	15580	0
351	20240118	152300	208240970	15580	15580	15580	15580	0
352	20240118	152200	208240970	15580	15580	15580	15580	0
353	20240118	152100	208240970	15580	15580	15580	15580	0
354	20240118	152000	208240970	15580	15580	15580	15580	0
355	20240118	151900	208240970	15580	15530	15580	15440	422
356	20240118	151800	201679270	15530	15500	15530	15430	226
357	20240118	151700	198174430	15540	15540	15540	15540	46
358	20240118	151600	197459590	15540	15520	15540	15500	196
359	20240118	151500	194415890	15520	15520	15520	15520	0
360	20240118	151400	194415890	15520	15520	15520	15520	50
361	20240118	151300	193639890	15500	15520	15520	15500	187
362	20240118	151200	190740430	15600	15500	15600	15500	474
363	20240118	151100	183378650	15500	15460	15500	15460	291
364	20240118	151000	178870150	15450	15450	15450	15450	36
365	20240118	150900	178313950	15450	15470	15470	15450	40
366	20240118	150800	177695190	15510	15420	15510	15420	101
367	20240118	150700	176129620	15510	15510	15510	15510	0
368	20240118	150600	176129620	15510	15510	15510	15510	0
369	20240118	150500	176129620	15510	15510	15510	15510	0
370	20240118	150400	176129620	15510	15470	15510	15470	50
371	20240118	150300	175355880	15470	15470	15470	15420	535
372	20240118	150200	167096660	15460	15470	15470	15460	98
373	20240118	150100	165581200	15510	15510	15510	15510	0
374	20240118	150000	165581200	15510	15510	15510	15510	0
375	20240118	145900	165581200	15510	15510	15510	15510	0
376	20240118	145800	165581200	15510	15510	15510	15510	0
377	20240118	145700	165581200	15510	15510	15510	15510	0
378	20240118	145600	165581200	15510	15510	15510	15510	0
379	20240118	145500	165581200	15510	15510	15510	15510	1
380	20240118	145400	165565690	15510	15510	15510	15510	1
381	20240118	145300	165550180	15510	15510	15510	15510	0
382	20240118	145200	165550180	15510	15510	15510	15510	0
383	20240118	145100	165550180	15510	15500	15510	15500	182
384	20240118	145000	162728280	15430	15430	15430	15430	2
385	20240118	144900	162697420	15440	15440	15440	15440	7
386	20240118	144800	162589340	15530	15530	15530	15530	0
387	20240118	144700	162589340	15530	15530	15530	15530	0
388	20240118	144600	162589340	15530	15530	15530	15530	0
389	20240118	144500	162589340	15530	15530	15530	15530	30
390	20240118	144400	162123440	15500	15500	15500	15500	40
391	20240118	144300	161503440	15440	15440	15440	15440	30
392	20240118	144200	161040240	15440	15440	15440	15440	1
393	20240118	144100	161024800	15440	15440	15440	15440	0
394	20240118	144000	161024800	15440	15440	15440	15440	3
395	20240118	143900	160978480	15440	15440	15440	15440	0
396	20240118	143800	160978480	15440	15410	15440	15410	7
397	20240118	143700	160870550	15410	15410	15410	15410	0
398	20240118	143600	160870550	15410	15410	15410	15410	0
399	20240118	143500	160870550	15410	15410	15410	15410	0
400	20240118	143400	160870550	15410	15410	15410	15410	0
401	20240118	143300	160870550	15410	15410	15410	15410	0
402	20240118	143200	160870550	15410	15410	15410	15410	0
403	20240118	143100	160870550	15410	15410	15410	15410	0
404	20240118	143000	160870550	15410	15410	15410	15410	0
405	20240118	142900	160870550	15410	15410	15410	15410	0
406	20240118	142800	160870550	15410	15410	15410	15410	95
407	20240118	142700	159406600	15320	15320	15320	15320	5
408	20240118	142600	159330000	15320	15320	15320	15320	1
409	20240118	142500	159314680	15410	15410	15410	15410	0
410	20240118	142400	159314680	15410	15410	15410	15410	10
411	20240118	142300	159160580	15440	15440	15440	15440	0
412	20240118	142200	159160580	15440	15440	15440	15440	0
413	20240118	142100	159160580	15440	15440	15440	15440	0
414	20240118	142000	159160580	15440	15440	15440	15440	0
415	20240118	141900	159160580	15440	15440	15440	15440	0
416	20240118	141800	159160580	15440	15440	15440	15440	0
417	20240118	141700	159160580	15440	15440	15440	15440	0
418	20240118	141600	159160580	15440	15440	15440	15440	0
419	20240118	141500	159160580	15440	15440	15440	15440	0
420	20240118	141400	159160580	15440	15440	15440	15440	0
421	20240118	141300	159160580	15440	15380	15440	15380	3
422	20240118	141200	159114380	15380	15380	15380	15380	100
423	20240118	141100	157576380	15380	15380	15380	15380	0
424	20240118	141000	157576380	15380	15380	15380	15380	2
425	20240118	140900	157545620	15380	15380	15380	15380	14
426	20240118	140800	157330300	15380	15300	15380	15290	302
427	20240118	140700	152706360	15290	15290	15290	15290	0
428	20240118	140600	152706360	15290	15290	15290	15290	0
429	20240118	140500	152706360	15290	15290	15290	15290	0
430	20240118	140400	152706360	15290	15290	15290	15290	0
431	20240118	140300	152706360	15290	15290	15290	15290	0
432	20240118	140200	152706360	15290	15290	15290	15290	0
433	20240118	140100	152706360	15290	15300	15300	15290	100
434	20240118	140000	151176950	15300	15300	15300	15300	0
435	20240118	135900	151176950	15300	15300	15300	15300	0
436	20240118	135800	151176950	15300	15300	15300	15300	0
437	20240118	135700	151176950	15300	15300	15300	15300	0
438	20240118	135600	151176950	15300	15300	15300	15300	6
439	20240118	135500	151085150	15300	15300	15300	15300	0
440	20240118	135400	151085150	15300	15300	15300	15300	10
441	20240118	135300	150932150	15300	15350	15350	15300	3078
442	20240118	135200	103814660	15350	15370	15370	15350	680
443	20240118	135100	93375330	15380	15380	15380	15380	1
444	20240118	135000	93359950	15400	15400	15400	15400	0
445	20240118	134900	93359950	15400	15400	15400	15400	0
446	20240118	134800	93359950	15400	15400	15400	15400	1
447	20240118	134700	93344550	15410	15410	15410	15410	0
448	20240118	134600	93344550	15410	15420	15420	15410	316
449	20240118	134500	88474900	15430	15430	15430	15430	0
450	20240118	134400	88474900	15430	15430	15430	15430	0
451	20240118	134300	88474900	15430	15430	15430	15430	0
452	20240118	134200	88474900	15430	15430	15430	15430	0
453	20240118	134100	88474900	15430	15430	15430	15430	0
454	20240118	134000	88474900	15430	15430	15430	15410	289
455	20240118	133900	84019610	15440	15450	15450	15440	3
456	20240118	133800	83973270	15460	15460	15460	15460	0
457	20240118	133700	83973270	15460	15460	15460	15460	0
458	20240118	133600	83973270	15460	15460	15460	15460	11
459	20240118	133500	83803210	15460	15460	15460	15460	0
460	20240118	133400	83803210	15460	15460	15460	15460	0
461	20240118	133300	83803210	15460	15460	15460	15460	0
462	20240118	133200	83803210	15460	15460	15460	15460	0
463	20240118	133100	83803210	15460	15460	15460	15460	0
464	20240118	133000	83803210	15460	15460	15460	15460	0
465	20240118	132900	83803210	15460	15460	15460	15460	0
466	20240118	132800	83803210	15460	15460	15460	15460	0
467	20240118	132700	83803210	15460	15460	15460	15460	0
468	20240118	132600	83803210	15460	15460	15460	15460	0
469	20240118	132500	83803210	15460	15460	15460	15460	0
470	20240118	132400	83803210	15460	15480	15480	15460	210
471	20240118	132300	80555210	15490	15490	15490	15490	0
472	20240118	132200	80555210	15490	15490	15490	15490	21
473	20240118	132100	80229920	15500	15500	15500	15500	0
474	20240118	132000	80229920	15500	15500	15500	15500	38
475	20240118	131900	79640920	15510	15510	15510	15510	38
476	20240118	131800	79051540	15540	15540	15540	15540	0
477	20240118	131700	79051540	15540	15540	15540	15540	35
478	20240118	131600	78507640	15540	15540	15540	15540	0
479	20240118	131500	78507640	15540	15540	15540	15540	0
480	20240118	131400	78507640	15540	15540	15540	15540	0
481	20240118	131300	78507640	15540	15540	15540	15540	0
482	20240118	131200	78507640	15540	15540	15540	15540	40
483	20240118	131100	77886040	15500	15500	15500	15500	0
484	20240118	131000	77886040	15500	15500	15500	15500	0
485	20240118	130900	77886040	15500	15500	15500	15500	0
486	20240118	130800	77886040	15500	15500	15500	15500	18
487	20240118	130700	77607040	15510	15510	15510	15510	0
488	20240118	130600	77607040	15510	15510	15510	15510	0
489	20240118	130500	77607040	15510	15510	15510	15510	0
490	20240118	130400	77607040	15510	15510	15510	15510	0
491	20240118	130300	77607040	15510	15510	15510	15510	1
492	20240118	130200	77591530	15500	15500	15500	15500	0
493	20240118	130100	77591530	15500	15500	15500	15500	0
494	20240118	130000	77591530	15500	15500	15500	15500	0
495	20240118	125900	77591530	15500	15510	15510	15500	198
496	20240118	125800	74521260	15500	15510	15510	15500	69
497	20240118	125700	73451240	15510	15510	15510	15510	0
498	20240118	125600	73451240	15510	15510	15510	15510	0
499	20240118	125500	73451240	15510	15510	15510	15510	0
500	20240118	125400	73451240	15510	15510	15510	15510	0
501	20240118	125300	73451240	15510	15510	15510	15510	0
502	20240118	125200	73451240	15510	15510	15510	15510	0
503	20240118	125100	73451240	15510	15510	15510	15510	0
504	20240118	125000	73451240	15510	15510	15510	15510	0
505	20240118	124900	73451240	15510	15510	15510	15510	0
506	20240118	124800	73451240	15510	15510	15510	15510	0
507	20240118	124700	73451240	15510	15510	15510	15510	0
508	20240118	124600	73451240	15510	15510	15510	15510	0
509	20240118	124500	73451240	15510	15510	15510	15510	0
510	20240118	124400	73451240	15510	15510	15510	15510	0
511	20240118	124300	73451240	15510	15510	15510	15510	0
512	20240118	124200	73451240	15510	15510	15510	15510	117
513	20240118	124100	71636570	15510	15510	15510	15510	0
514	20240118	124000	71636570	15510	15510	15510	15510	0
515	20240118	123900	71636570	15510	15510	15510	15510	0
516	20240118	123800	71636570	15510	15510	15510	15510	0
517	20240118	123700	71636570	15510	15510	15510	15510	0
518	20240118	123600	71636570	15510	15510	15510	15510	0
519	20240118	123500	71636570	15510	15510	15510	15510	0
520	20240118	123400	71636570	15510	15510	15510	15510	100
521	20240118	123300	70085570	15550	15550	15550	15550	0
522	20240118	123200	70085570	15550	15550	15550	15550	0
523	20240118	123100	70085570	15550	15550	15550	15550	0
524	20240118	123000	70085570	15550	15550	15550	15550	0
525	20240118	122900	70085570	15550	15550	15550	15550	0
526	20240118	122800	70085570	15550	15550	15550	15550	0
527	20240118	122700	70085570	15550	15550	15550	15550	0
528	20240118	122600	70085570	15550	15550	15550	15550	0
529	20240118	122500	70085570	15550	15550	15550	15550	0
530	20240118	122400	70085570	15550	15550	15550	15550	0
531	20240118	122300	70085570	15550	15550	15550	15550	0
532	20240118	122200	70085570	15550	15550	15550	15550	0
533	20240118	122100	70085570	15550	15550	15550	15550	0
534	20240118	122000	70085570	15550	15550	15550	15550	0
535	20240118	121900	70085570	15550	15550	15550	15550	0
536	20240118	121800	70085570	15550	15550	15550	15550	0
537	20240118	121700	70085570	15550	15550	15550	15550	0
538	20240118	121600	70085570	15550	15550	15550	15550	0
539	20240118	121500	70085570	15550	15550	15550	15550	56
540	20240118	121400	69214770	15520	15520	15520	15520	0
541	20240118	121300	69214770	15520	15520	15520	15520	0
542	20240118	121200	69214770	15520	15520	15520	15520	0
543	20240118	121100	69214770	15520	15520	15520	15520	0
544	20240118	121000	69214770	15520	15520	15520	15520	0
545	20240118	120900	69214770	15520	15520	15520	15520	0
546	20240118	120800	69214770	15520	15520	15520	15520	0
547	20240118	120700	69214770	15520	15520	15520	15520	0
548	20240118	120600	69214770	15520	15520	15520	15520	0
549	20240118	120500	69214770	15520	15520	15520	15520	0
550	20240118	120400	69214770	15520	15520	15520	15520	0
551	20240118	120300	69214770	15520	15520	15520	15520	0
552	20240118	120200	69214770	15520	15520	15520	15520	0
553	20240118	120100	69214770	15520	15520	15520	15520	0
554	20240118	120000	69214770	15520	15520	15520	15520	0
555	20240118	115900	69214770	15520	15520	15520	15520	0
556	20240118	115800	69214770	15520	15520	15520	15520	0
557	20240118	115700	69214770	15520	15520	15520	15520	0
558	20240118	115600	69214770	15520	15560	15560	15520	326
559	20240118	115500	64148200	15650	15650	15650	15650	0
560	20240118	115400	64148200	15650	15650	15650	15650	0
561	20240118	115300	64148200	15650	15650	15650	15650	0
562	20240118	115200	64148200	15650	15650	15650	15650	0
563	20240118	115100	64148200	15650	15650	15650	15650	1
564	20240118	115000	64132550	15620	15620	15620	15620	0
565	20240118	114900	64132550	15620	15620	15620	15620	0
566	20240118	114800	64132550	15620	15620	15620	15620	0
567	20240118	114700	64132550	15620	15620	15620	15620	0
568	20240118	114600	64132550	15620	15620	15620	15620	0
569	20240118	114500	64132550	15620	15630	15630	15620	42
570	20240118	114400	63476360	15640	15640	15640	15640	0
571	20240118	114300	63476360	15640	15640	15640	15640	0
572	20240118	114200	63476360	15640	15640	15640	15640	0
573	20240118	114100	63476360	15640	15640	15640	15640	0
574	20240118	114000	63476360	15640	15640	15640	15640	0
575	20240118	113900	63476360	15640	15640	15640	15640	0
576	20240118	113800	63476360	15640	15640	15640	15640	0
577	20240118	113700	63476360	15640	15640	15640	15640	0
578	20240118	113600	63476360	15640	15640	15640	15640	0
579	20240118	113500	63476360	15640	15640	15640	15640	17
580	20240118	113400	63210480	15650	15650	15650	15650	0
581	20240118	113300	63210480	15650	15650	15650	15650	0
582	20240118	113200	63210480	15650	15650	15650	15650	0
583	20240118	113100	63210480	15650	15650	15650	15650	0
584	20240118	113000	63210480	15650	15650	15650	15650	0
585	20240118	112900	63210480	15650	15650	15650	15650	0
586	20240118	112800	63210480	15650	15650	15650	15650	0
587	20240118	112700	63210480	15650	15650	15650	15650	0
588	20240118	112600	63210480	15650	15650	15650	15650	120
589	20240118	112500	61332480	15650	15650	15650	15650	0
590	20240118	112400	61332480	15650	15650	15650	15650	0
591	20240118	112300	61332480	15650	15650	15650	15650	0
592	20240118	112200	61332480	15650	15650	15650	15650	16
593	20240118	112100	61082080	15790	15790	15790	15790	0
594	20240118	112000	61082080	15790	15790	15790	15790	0
595	20240118	111900	61082080	15790	15790	15790	15790	0
596	20240118	111800	61082080	15790	15790	15790	15790	0
597	20240118	111700	61082080	15790	15790	15790	15790	0
598	20240118	111600	61082080	15790	15790	15790	15790	0
599	20240118	111500	61082080	15790	15790	15790	15790	0
600	20240118	111400	61082080	15790	15790	15790	15790	0
601	20240118	111300	61082080	15790	15790	15790	15790	0
602	20240118	111200	61082080	15790	15790	15790	15790	0
603	20240118	111100	61082080	15790	15790	15790	15790	0
604	20240118	111000	61082080	15790	15790	15790	15790	0
605	20240118	110900	61082080	15790	15790	15790	15790	0
606	20240118	110800	61082080	15790	15710	15790	15710	200
607	20240118	110700	57928860	15800	15800	15800	15800	0
608	20240118	110600	57928860	15800	15800	15800	15800	0
609	20240118	110500	57928860	15800	15800	15800	15800	0
610	20240118	110400	57928860	15800	15800	15800	15800	0
611	20240118	110300	57928860	15800	15800	15800	15800	0
612	20240118	110200	57928860	15800	15800	15800	15800	0
613	20240118	110100	57928860	15800	15800	15800	15800	0
614	20240118	110000	57928860	15800	15800	15800	15800	0
615	20240118	105900	57928860	15800	15800	15800	15800	0
616	20240118	105800	57928860	15800	15800	15800	15800	0
617	20240118	105700	57928860	15800	15800	15800	15800	0
618	20240118	105600	57928860	15800	15570	15800	15570	306
619	20240118	105500	53151960	15570	15570	15570	15570	0
620	20240118	105400	53151960	15570	15570	15570	15570	0
621	20240118	105300	53151960	15570	15570	15570	15570	0
622	20240118	105200	53151960	15570	15570	15570	15570	0
623	20240118	105100	53151960	15570	15570	15570	15570	0
624	20240118	105000	53151960	15570	15570	15570	15570	0
625	20240118	104900	53151960	15570	15570	15570	15570	0
626	20240118	104800	53151960	15570	15570	15570	15570	0
627	20240118	104700	53151960	15570	15570	15570	15570	0
628	20240118	104600	53151960	15570	15570	15570	15570	0
629	20240118	104500	53151960	15570	15570	15570	15570	2
630	20240118	104400	53120820	15570	15570	15570	15570	0
631	20240118	104300	53120820	15570	15570	15570	15570	20
632	20240118	104200	52809420	15570	15570	15570	15570	5
633	20240118	104100	52731570	15570	15570	15570	15570	0
634	20240118	104000	52731570	15570	15570	15570	15570	0
635	20240118	103900	52731570	15570	15570	15570	15570	0
636	20240118	103800	52731570	15570	15570	15570	15570	0
637	20240118	103700	52731570	15570	15570	15570	15570	10
638	20240118	103600	52575870	15570	15570	15570	15570	0
639	20240118	103500	52575870	15570	15570	15570	15570	0
640	20240118	103400	52575870	15570	15570	15570	15570	0
641	20240118	103300	52575870	15570	15570	15570	15570	0
642	20240118	103200	52575870	15570	15570	15570	15570	0
643	20240118	103100	52575870	15570	15570	15570	15570	0
644	20240118	103000	52575870	15570	15570	15570	15570	0
645	20240118	102900	52575870	15570	15570	15570	15570	1
646	20240118	102800	52560300	15510	15510	15510	15510	200
647	20240118	102700	49458300	15520	15520	15520	15520	0
648	20240118	102600	49458300	15520	15520	15520	15520	0
649	20240118	102500	49458300	15520	15520	15520	15520	0
650	20240118	102400	49458300	15520	15520	15520	15520	0
651	20240118	102300	49458300	15520	15520	15520	15520	0
652	20240118	102200	49458300	15520	15520	15520	15520	0
653	20240118	102100	49458300	15520	15520	15520	15520	0
654	20240118	102000	49458300	15520	15520	15520	15520	0
655	20240118	101900	49458300	15520	15520	15520	15520	0
656	20240118	101800	49458300	15520	15520	15520	15520	0
657	20240118	101700	49458300	15520	15520	15520	15520	0
658	20240118	101600	49458300	15520	15520	15520	15520	0
659	20240118	101500	49458300	15520	15520	15520	15520	0
660	20240118	101400	49458300	15520	15520	15520	15520	0
661	20240118	101300	49458300	15520	15520	15520	15520	0
662	20240118	101200	49458300	15520	15520	15520	15520	0
663	20240118	101100	49458300	15520	15520	15520	15520	50
664	20240118	101000	48682300	15510	15510	15510	15510	0
665	20240118	100900	48682300	15510	15510	15510	15510	0
666	20240118	100800	48682300	15510	15510	15510	15510	0
667	20240118	100700	48682300	15510	15510	15510	15510	0
668	20240118	100600	48682300	15510	15510	15510	15510	0
669	20240118	100500	48682300	15510	15510	15510	15510	30
670	20240118	100400	48217000	15510	15510	15510	15510	0
671	20240118	100300	48217000	15510	15520	15520	15510	31
672	20240118	100200	47735980	15570	15570	15570	15570	0
673	20240118	100100	47735980	15570	15570	15570	15570	0
674	20240118	100000	47735980	15570	15570	15570	15570	0
675	20240118	095900	47735980	15570	15570	15570	15570	0
676	20240118	095800	47735980	15570	15570	15570	15570	0
677	20240118	095700	47735980	15570	15570	15570	15570	0
678	20240118	095600	47735980	15570	15570	15570	15570	0
679	20240118	095500	47735980	15570	15570	15570	15570	0
680	20240118	095400	47735980	15570	15570	15570	15570	0
681	20240118	095300	47735980	15570	15570	15570	15570	0
682	20240118	095200	47735980	15570	15570	15570	15570	0
683	20240118	095100	47735980	15570	15570	15570	15570	0
684	20240118	095000	47735980	15570	15570	15570	15570	0
685	20240118	094900	47735980	15570	15570	15570	15570	5
686	20240118	094800	47658130	15570	15570	15570	15570	30
687	20240118	094700	47191030	15570	15520	15570	15520	41
688	20240118	094600	46554660	15520	15520	15520	15520	1
689	20240118	094500	46539140	15530	15550	15550	15530	201
690	20240118	094400	43413610	15550	15550	15550	15550	0
691	20240118	094300	43413610	15550	15540	15550	15540	179
692	20240118	094200	40631820	15540	15540	15540	15540	0
693	20240118	094100	40631820	15540	15540	15540	15540	5
694	20240118	094000	40554120	15540	15540	15540	15540	0
695	20240118	093900	40554120	15540	15540	15540	15540	5
696	20240118	093800	40476420	15540	15540	15540	15540	10
697	20240118	093700	40321020	15490	15490	15490	15490	0
698	20240118	093600	40321020	15490	15490	15490	15490	0
699	20240118	093500	40321020	15490	15490	15490	15490	0
700	20240118	093400	40321020	15490	15490	15490	15490	60
701	20240118	093300	39391620	15490	15490	15490	15490	0
702	20240118	093200	39391620	15490	15490	15490	15490	0
703	20240118	093100	39391620	15490	15490	15490	15490	22
704	20240118	093000	39050840	15490	15490	15490	15490	0
705	20240118	092900	39050840	15490	15490	15490	15490	0
706	20240118	092800	39050840	15490	15490	15490	15490	0
707	20240118	092700	39050840	15490	15490	15490	15490	0
708	20240118	092600	39050840	15490	15490	15490	15490	0
709	20240118	092500	39050840	15490	15490	15490	15490	0
710	20240118	092400	39050840	15490	15490	15490	15490	0
711	20240118	092300	39050840	15490	15490	15490	15490	0
712	20240118	092200	39050840	15490	15490	15490	15490	0
713	20240118	092100	39050840	15490	15490	15490	15490	0
714	20240118	092000	39050840	15490	15490	15490	15490	2
715	20240118	091900	39019860	15490	15490	15490	15490	0
716	20240118	091800	39019860	15490	15490	15490	15490	10
717	20240118	091700	38864960	15560	15560	15560	15560	0
718	20240118	091600	38864960	15560	15560	15560	15560	0
719	20240118	091500	38864960	15560	15560	15560	15560	0
720	20240118	091400	38864960	15560	15550	15560	15550	10
721	20240118	091300	38709380	15420	15410	15420	15400	1919
722	20240118	091200	9120410	15410	15420	15420	15410	51
723	20240118	091100	8334000	15430	15430	15430	15430	0
724	20240118	091000	8334000	15430	15430	15430	15430	0
725	20240118	090900	8334000	15430	15430	15430	15430	80
726	20240118	090800	7099600	15600	15600	15600	15600	0
727	20240118	090700	7099600	15600	15600	15600	15600	0
728	20240118	090600	7099600	15600	15600	15600	15600	5
729	20240118	090500	7021600	15600	15600	15600	15600	1
730	20240118	090400	7006000	15420	15420	15420	15420	0
731	20240118	090300	7006000	15420	15420	15420	15420	2
732	20240118	090200	6975160	15380	15380	15380	15380	0
733	20240118	090100	6975160	15380	15400	15400	15380	309
734	20240118	090000	2217600	15400	15400	15400	15400	144