KissMeData/038390/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192200	88688210	15280	15280	15280	15280	28
3	20240119	192100	88688210	15280	15280	15280	15280	0
4	20240119	192000	88688210	15280	15280	15280	15280	0
5	20240119	191900	88688210	15280	15280	15280	15280	0
6	20240119	191800	88688210	15280	15280	15280	15280	0
7	20240119	191700	88688210	15280	15280	15280	15280	0
8	20240119	191600	88688210	15280	15280	15280	15280	0
9	20240119	191500	88688210	15280	15280	15280	15280	0
10	20240119	191400	88688210	15280	15280	15280	15280	0
11	20240119	191300	88688210	15280	15280	15280	15280	0
12	20240119	191200	88688210	15280	15280	15280	15280	0
13	20240119	191100	88688210	15280	15280	15280	15280	0
14	20240119	191000	88688210	15280	15280	15280	15280	0
15	20240119	190900	88688210	15280	15280	15280	15280	0
16	20240119	190800	88688210	15280	15280	15280	15280	0
17	20240119	190700	88688210	15280	15280	15280	15280	0
18	20240119	190600	88688210	15280	15280	15280	15280	0
19	20240119	190500	88688210	15280	15280	15280	15280	0
20	20240119	190400	88688210	15280	15280	15280	15280	0
21	20240119	190300	88688210	15280	15280	15280	15280	0
22	20240119	190200	88688210	15280	15280	15280	15280	0
23	20240119	190100	88688210	15280	15280	15280	15280	0
24	20240119	190000	88688210	15280	15280	15280	15280	0
25	20240119	185900	88688210	15280	15280	15280	15280	0
26	20240119	185800	88688210	15280	15280	15280	15280	0
27	20240119	185700	88688210	15280	15280	15280	15280	0
28	20240119	185600	88688210	15280	15280	15280	15280	0
29	20240119	185500	88688210	15280	15280	15280	15280	0
30	20240119	185400	88688210	15280	15280	15280	15280	0
31	20240119	185300	88688210	15280	15280	15280	15280	0
32	20240119	185200	88688210	15280	15280	15280	15280	28
33	20240119	185100	88688210	15280	15280	15280	15280	0
34	20240119	185000	88688210	15280	15280	15280	15280	0
35	20240119	184900	88688210	15280	15280	15280	15280	0
36	20240119	184800	88688210	15280	15280	15280	15280	0
37	20240119	184700	88688210	15280	15280	15280	15280	0
38	20240119	184600	88688210	15280	15280	15280	15280	0
39	20240119	184500	88688210	15280	15280	15280	15280	0
40	20240119	184400	88688210	15280	15280	15280	15280	0
41	20240119	184300	88688210	15280	15280	15280	15280	0
42	20240119	184200	88688210	15280	15280	15280	15280	0
43	20240119	184100	88688210	15280	15280	15280	15280	0
44	20240119	184000	88688210	15280	15280	15280	15280	0
45	20240119	183900	88688210	15280	15280	15280	15280	0
46	20240119	183800	88688210	15280	15280	15280	15280	0
47	20240119	183700	88688210	15280	15280	15280	15280	0
48	20240119	183600	88688210	15280	15280	15280	15280	0
49	20240119	183500	88688210	15280	15280	15280	15280	0
50	20240119	183400	88688210	15280	15280	15280	15280	0
51	20240119	183300	88688210	15280	15280	15280	15280	0
52	20240119	183200	88688210	15280	15280	15280	15280	0
53	20240119	183100	88688210	15280	15280	15280	15280	0
54	20240119	183000	88688210	15280	15280	15280	15280	0
55	20240119	182900	88688210	15280	15280	15280	15280	0
56	20240119	182800	88688210	15280	15280	15280	15280	0
57	20240119	182700	88688210	15280	15280	15280	15280	0
58	20240119	182600	88688210	15280	15280	15280	15280	0
59	20240119	182500	88688210	15280	15280	15280	15280	0
60	20240119	182400	88688210	15280	15280	15280	15280	0
61	20240119	182300	88688210	15280	15280	15280	15280	0
62	20240119	182200	88688210	15280	15280	15280	15280	28
63	20240119	182100	88688210	15280	15280	15280	15280	0
64	20240119	182000	88688210	15280	15280	15280	15280	0
65	20240119	181900	88688210	15280	15280	15280	15280	0
66	20240119	181800	88688210	15280	15280	15280	15280	0
67	20240119	181700	88688210	15280	15280	15280	15280	0
68	20240119	181600	88688210	15280	15280	15280	15280	0
69	20240119	181500	88688210	15280	15280	15280	15280	0
70	20240119	181400	88688210	15280	15280	15280	15280	0
71	20240119	181300	88688210	15280	15280	15280	15280	0
72	20240119	181200	88688210	15280	15280	15280	15280	0
73	20240119	181100	88688210	15280	15280	15280	15280	0
74	20240119	181000	88688210	15280	15280	15280	15280	0
75	20240119	180900	88688210	15280	15280	15280	15280	0
76	20240119	180800	88688210	15280	15280	15280	15280	0
77	20240119	180700	88688210	15280	15280	15280	15280	0
78	20240119	180600	88688210	15280	15280	15280	15280	0
79	20240119	180500	88688210	15280	15280	15280	15280	0
80	20240119	180400	88688210	15280	15280	15280	15280	0
81	20240119	180300	88688210	15280	15280	15280	15280	0
82	20240119	180200	88688210	15280	15280	15280	15280	0
83	20240119	180100	88688210	15280	15280	15280	15280	0
84	20240119	180000	88688210	15280	15280	15280	15280	0
85	20240119	175900	88688210	15280	15280	15280	15280	0
86	20240119	175800	88688210	15280	15280	15280	15280	0
87	20240119	175700	88688210	15280	15280	15280	15280	0
88	20240119	175600	88688210	15280	15280	15280	15280	0
89	20240119	175500	88688210	15280	15280	15280	15280	0
90	20240119	175400	88688210	15280	15280	15280	15280	0
91	20240119	175300	88688210	15280	15280	15280	15280	0
92	20240119	175200	88688210	15280	15280	15280	15280	28
93	20240119	175100	88688210	15280	15280	15280	15280	0
94	20240119	175000	88688210	15280	15280	15280	15280	0
95	20240119	174900	88688210	15280	15280	15280	15280	0
96	20240119	174800	88688210	15280	15280	15280	15280	0
97	20240119	174700	88688210	15280	15280	15280	15280	0
98	20240119	174600	88688210	15280	15280	15280	15280	0
99	20240119	174500	88688210	15280	15280	15280	15280	0
100	20240119	174400	88688210	15280	15280	15280	15280	0
101	20240119	174300	88688210	15280	15280	15280	15280	0
102	20240119	174200	88688210	15280	15280	15280	15280	0
103	20240119	174100	88688210	15280	15280	15280	15280	0
104	20240119	174000	88688210	15280	15280	15280	15280	0
105	20240119	173900	88688210	15280	15280	15280	15280	0
106	20240119	173800	88688210	15280	15280	15280	15280	0
107	20240119	173700	88688210	15280	15280	15280	15280	0
108	20240119	173600	88688210	15280	15280	15280	15280	0
109	20240119	173500	88688210	15280	15280	15280	15280	0
110	20240119	173400	88688210	15280	15280	15280	15280	0
111	20240119	173300	88688210	15280	15280	15280	15280	0
112	20240119	173200	88688210	15280	15280	15280	15280	0
113	20240119	173100	88688210	15280	15280	15280	15280	0
114	20240119	173000	88688210	15280	15280	15280	15280	0
115	20240119	172900	88688210	15280	15280	15280	15280	0
116	20240119	172800	88688210	15280	15280	15280	15280	0
117	20240119	172700	88688210	15280	15280	15280	15280	0
118	20240119	172600	88688210	15280	15280	15280	15280	0
119	20240119	172500	88688210	15280	15280	15280	15280	0
120	20240119	172400	88688210	15280	15280	15280	15280	0
121	20240119	172300	88688210	15280	15280	15280	15280	0
122	20240119	172200	88688210	15280	15280	15280	15280	28
123	20240119	172100	88688210	15280	15280	15280	15280	0
124	20240119	172000	88688210	15280	15280	15280	15280	0
125	20240119	171900	88688210	15280	15280	15280	15280	0
126	20240119	171800	88688210	15280	15280	15280	15280	0
127	20240119	171700	88688210	15280	15280	15280	15280	0
128	20240119	171600	88688210	15280	15280	15280	15280	0
129	20240119	171500	88688210	15280	15280	15280	15280	0
130	20240119	171400	88688210	15280	15280	15280	15280	0
131	20240119	171300	88688210	15280	15280	15280	15280	0
132	20240119	171200	88688210	15280	15280	15280	15280	0
133	20240119	171100	88688210	15280	15280	15280	15280	0
134	20240119	171000	88688210	15280	15280	15280	15280	0
135	20240119	170900	88688210	15280	15280	15280	15280	0
136	20240119	170800	88688210	15280	15280	15280	15280	0
137	20240119	170700	88688210	15280	15280	15280	15280	0
138	20240119	170600	88688210	15280	15280	15280	15280	0
139	20240119	170500	88688210	15280	15280	15280	15280	0
140	20240119	170400	88688210	15280	15280	15280	15280	0
141	20240119	170300	88688210	15280	15280	15280	15280	0
142	20240119	170200	88688210	15280	15280	15280	15280	0
143	20240119	170100	88688210	15280	15280	15280	15280	0
144	20240119	170000	88688210	15280	15280	15280	15280	0
145	20240119	165900	88688210	15280	15280	15280	15280	0
146	20240119	165800	88688210	15280	15280	15280	15280	0
147	20240119	165700	88688210	15280	15280	15280	15280	0
148	20240119	165600	88688210	15280	15280	15280	15280	0
149	20240119	165500	88688210	15280	15280	15280	15280	0
150	20240119	165400	88688210	15280	15280	15280	15280	0
151	20240119	165300	88688210	15280	15280	15280	15280	0
152	20240119	165200	88688210	15280	15280	15280	15280	28
153	20240119	165100	88688210	15280	15280	15280	15280	0
154	20240119	165000	88688210	15280	15280	15280	15280	0
155	20240119	164900	88688210	15280	15280	15280	15280	0
156	20240119	164800	88688210	15280	15280	15280	15280	0
157	20240119	164700	88688210	15280	15280	15280	15280	0
158	20240119	164600	88688210	15280	15280	15280	15280	0
159	20240119	164500	88688210	15280	15280	15280	15280	0
160	20240119	164400	88688210	15280	15280	15280	15280	0
161	20240119	164300	88688210	15280	15280	15280	15280	0
162	20240119	164200	88688210	15280	15280	15280	15280	0
163	20240119	164100	88688210	15280	15280	15280	15280	0
164	20240119	164000	88688210	15280	15280	15280	15280	0
165	20240119	163900	88688210	15280	15280	15280	15280	0
166	20240119	163800	88688210	15280	15280	15280	15280	0
167	20240119	163700	88688210	15280	15280	15280	15280	0
168	20240119	163600	88688210	15280	15280	15280	15280	0
169	20240119	163500	88688210	15280	15280	15280	15280	0
170	20240119	163400	88688210	15280	15280	15280	15280	0
171	20240119	163300	88688210	15280	15280	15280	15280	0
172	20240119	163200	88688210	15280	15280	15280	15280	0
173	20240119	163100	88688210	15280	15280	15280	15280	0
174	20240119	163000	88688210	15280	15280	15280	15280	0
175	20240119	162900	88688210	15280	15280	15280	15280	0
176	20240119	162800	88688210	15280	15280	15280	15280	0
177	20240119	162700	88688210	15280	15280	15280	15280	0
178	20240119	162600	88688210	15280	15280	15280	15280	0
179	20240119	162500	88688210	15280	15280	15280	15280	0
180	20240119	162400	88688210	15280	15280	15280	15280	0
181	20240119	162300	88688210	15280	15280	15280	15280	0
182	20240119	162200	88688210	15280	15280	15280	15280	28
183	20240119	162100	88688210	15280	15280	15280	15280	0
184	20240119	162000	88688210	15280	15280	15280	15280	0
185	20240119	161900	88688210	15280	15280	15280	15280	0
186	20240119	161800	88688210	15280	15280	15280	15280	0
187	20240119	161700	88688210	15280	15280	15280	15280	0
188	20240119	161600	88688210	15280	15280	15280	15280	0
189	20240119	161500	88688210	15280	15280	15280	15280	0
190	20240119	161400	88688210	15280	15280	15280	15280	0
191	20240119	161300	88688210	15280	15280	15280	15280	0
192	20240119	161200	88688210	15280	15280	15280	15280	0
193	20240119	161100	88688210	15280	15280	15280	15280	0
194	20240119	161000	88688210	15280	15280	15280	15280	0
195	20240119	160900	88688210	15280	15280	15280	15280	0
196	20240119	160800	88688210	15280	15280	15280	15280	0
197	20240119	160700	88688210	15280	15280	15280	15280	0
198	20240119	160600	88688210	15280	15280	15280	15280	0
199	20240119	160500	88688210	15280	15280	15280	15280	0
200	20240119	160400	88688210	15280	15280	15280	15280	0
201	20240119	160300	88688210	15280	15280	15280	15280	0
202	20240119	160200	88688210	15280	15280	15280	15280	0
203	20240119	160100	88688210	15280	15280	15280	15280	0
204	20240119	160000	88688210	15280	15280	15280	15280	0
205	20240119	155900	88688210	15280	15280	15280	15280	0
206	20240119	155800	88688210	15280	15280	15280	15280	0
207	20240119	155700	88688210	15280	15280	15280	15280	0
208	20240119	155600	88688210	15280	15280	15280	15280	0
209	20240119	155500	88688210	15280	15280	15280	15280	0
210	20240119	155400	88688210	15280	15280	15280	15280	0
211	20240119	155300	88688210	15280	15280	15280	15280	0
212	20240119	155200	88688210	15280	15280	15280	15280	28
213	20240119	155100	88688210	15280	15280	15280	15280	0
214	20240119	155000	88688210	15280	15280	15280	15280	0
215	20240119	154900	88688210	15280	15280	15280	15280	0
216	20240119	154800	88688210	15280	15280	15280	15280	0
217	20240119	154700	88688210	15280	15280	15280	15280	0
218	20240119	154600	88688210	15280	15280	15280	15280	0
219	20240119	154500	88688210	15280	15280	15280	15280	0
220	20240119	154400	88688210	15280	15280	15280	15280	0
221	20240119	154300	88688210	15280	15280	15280	15280	0
222	20240119	154200	88688210	15280	15280	15280	15280	0
223	20240119	154100	88688210	15280	15280	15280	15280	0
224	20240119	154000	88688210	15280	15280	15280	15280	0
225	20240119	153900	88688210	15280	15280	15280	15280	0
226	20240119	153800	88688210	15280	15280	15280	15280	0
227	20240119	153700	88688210	15280	15280	15280	15280	0
228	20240119	153600	88688210	15280	15280	15280	15280	0
229	20240119	153500	88688210	15280	15280	15280	15280	0
230	20240119	153400	88688210	15280	15280	15280	15280	0
231	20240119	153300	88688210	15280	15280	15280	15280	0
232	20240119	153200	88688210	15280	15280	15280	15280	0
233	20240119	153100	88688210	15280	15280	15280	15280	0
234	20240119	153000	88688210	15280	15280	15280	15280	28
235	20240119	152900	88260370	15380	15380	15380	15380	0
236	20240119	152800	88260370	15380	15380	15380	15380	0
237	20240119	152700	88260370	15380	15380	15380	15380	0
238	20240119	152600	88260370	15380	15380	15380	15380	0
239	20240119	152500	88260370	15380	15380	15380	15380	0
240	20240119	152400	88260370	15380	15380	15380	15380	0
241	20240119	152300	88260370	15380	15380	15380	15380	0
242	20240119	152200	88260370	15380	15380	15380	15380	0
243	20240119	152100	88260370	15380	15380	15380	15380	0
244	20240119	152000	88260370	15380	15380	15380	15380	0
245	20240119	151900	88260370	15380	15380	15380	15380	1
246	20240119	151800	88244990	15240	15240	15240	15240	0
247	20240119	151700	88244990	15240	15240	15240	15240	0
248	20240119	151600	88244990	15240	15240	15240	15240	0
249	20240119	151500	88244990	15240	15240	15240	15240	0
250	20240119	151400	88244990	15240	15240	15240	15240	0
251	20240119	151300	88244990	15240	15240	15240	15240	0
252	20240119	151200	88244990	15240	15240	15240	15240	0
253	20240119	151100	88244990	15240	15300	15300	15240	207
254	20240119	151000	85084410	15310	15310	15310	15310	0
255	20240119	150900	85084410	15310	15310	15310	15310	2
256	20240119	150800	85053790	15390	15390	15390	15390	0
257	20240119	150700	85053790	15390	15390	15390	15390	0
258	20240119	150600	85053790	15390	15390	15390	15390	0
259	20240119	150500	85053790	15390	15390	15390	15390	0
260	20240119	150400	85053790	15390	15390	15390	15390	1
261	20240119	150300	85038400	15300	15300	15300	15300	0
262	20240119	150200	85038400	15300	15300	15300	15300	0
263	20240119	150100	85038400	15300	15300	15300	15300	0
264	20240119	150000	85038400	15300	15300	15300	15300	0
265	20240119	145900	85038400	15300	15300	15300	15300	0
266	20240119	145800	85038400	15300	15300	15300	15300	7
267	20240119	145700	84931300	15300	15300	15300	15300	0
268	20240119	145600	84931300	15300	15300	15300	15300	0
269	20240119	145500	84931300	15300	15300	15300	15300	6
270	20240119	145400	84839500	15300	15300	15300	15300	0
271	20240119	145300	84839500	15300	15300	15300	15300	0
272	20240119	145200	84839500	15300	15300	15300	15300	6
273	20240119	145100	84747700	15300	15300	15300	15300	0
274	20240119	145000	84747700	15300	15300	15300	15300	6
275	20240119	144900	84655900	15300	15300	15300	15300	0
276	20240119	144800	84655900	15300	15300	15300	15300	0
277	20240119	144700	84655900	15300	15300	15300	15300	6
278	20240119	144600	84564100	15410	15410	15410	15410	106
279	20240119	144500	82930640	15410	15410	15410	15410	40
280	20240119	144400	82314240	15410	15410	15410	15410	107
281	20240119	144300	80665370	15390	15390	15390	15390	0
282	20240119	144200	80665370	15390	15390	15390	15390	0
283	20240119	144100	80665370	15390	15390	15390	15390	568
284	20240119	144000	71923850	15390	15390	15390	15390	222
285	20240119	143900	68507270	15390	15390	15390	15390	0
286	20240119	143800	68507270	15390	15390	15390	15390	208
287	20240119	143700	65306150	15390	15390	15390	15390	23
288	20240119	143600	64952180	15390	15390	15390	15390	6
289	20240119	143500	64859840	15390	15390	15390	15390	10
290	20240119	143400	64705940	15390	15390	15390	15390	10
291	20240119	143300	64552040	15390	15390	15390	15390	6
292	20240119	143200	64459700	15390	15390	15390	15390	0
293	20240119	143100	64459700	15390	15390	15390	15390	0
294	20240119	143000	64459700	15390	15310	15390	15310	9
295	20240119	142900	64321750	15300	15300	15300	15300	0
296	20240119	142800	64321750	15300	15300	15300	15300	0
297	20240119	142700	64321750	15300	15300	15300	15300	6
298	20240119	142600	64229950	15300	15300	15300	15300	0
299	20240119	142500	64229950	15300	15300	15300	15300	0
300	20240119	142400	64229950	15300	15300	15300	15300	6
301	20240119	142300	64138150	15300	15300	15300	15300	0
302	20240119	142200	64138150	15300	15300	15300	15300	6
303	20240119	142100	64046350	15300	15300	15300	15300	1
304	20240119	142000	64031050	15300	15300	15300	15300	0
305	20240119	141900	64031050	15300	15300	15300	15300	6
306	20240119	141800	63939250	15300	15300	15300	15300	0
307	20240119	141700	63939250	15300	15300	15300	15300	0
308	20240119	141600	63939250	15300	15310	15310	15300	6
309	20240119	141500	63847440	15310	15310	15310	15310	0
310	20240119	141400	63847440	15310	15310	15310	15310	1
311	20240119	141300	63832130	15320	15330	15330	15320	5
312	20240119	141200	63755510	15440	15440	15440	15440	0
313	20240119	141100	63755510	15440	15440	15440	15440	640
314	20240119	141000	53873910	15370	15370	15370	15370	418
315	20240119	140900	47449250	15300	15300	15300	15300	0
316	20240119	140800	47449250	15300	15300	15300	15300	6
317	20240119	140700	47357450	15300	15300	15300	15300	0
318	20240119	140600	47357450	15300	15300	15300	15300	0
319	20240119	140500	47357450	15300	15300	15300	15300	7
320	20240119	140400	47250350	15370	15370	15370	15370	0
321	20240119	140300	47250350	15370	15370	15370	15370	0
322	20240119	140200	47250350	15370	15300	15370	15300	7
323	20240119	140100	47143180	15300	15300	15300	15300	0
324	20240119	140000	47143180	15300	15300	15300	15300	0
325	20240119	135900	47143180	15300	15300	15300	15300	6
326	20240119	135800	47051380	15300	15300	15300	15300	0
327	20240119	135700	47051380	15300	15300	15300	15300	0
328	20240119	135600	47051380	15300	15300	15300	15300	6
329	20240119	135500	46959580	15300	15300	15300	15300	0
330	20240119	135400	46959580	15300	15300	15300	15300	76
331	20240119	135300	45796780	15300	15300	15300	15300	0
332	20240119	135200	45796780	15300	15300	15300	15300	20
333	20240119	135100	45490780	15300	15300	15300	15300	6
334	20240119	135000	45398980	15300	15300	15300	15300	0
335	20240119	134900	45398980	15300	15300	15300	15300	0
336	20240119	134800	45398980	15300	15300	15300	15300	6
337	20240119	134700	45307180	15300	15300	15300	15300	0
338	20240119	134600	45307180	15300	15300	15300	15300	0
339	20240119	134500	45307180	15300	15300	15300	15300	6
340	20240119	134400	45215380	15300	15300	15300	15300	0
341	20240119	134300	45215380	15300	15300	15300	15300	0
342	20240119	134200	45215380	15300	15370	15370	15300	7
343	20240119	134100	45108210	15300	15300	15300	15300	0
344	20240119	134000	45108210	15300	15300	15300	15300	7
345	20240119	133900	45001110	15300	15300	15300	15300	0
346	20240119	133800	45001110	15300	15300	15300	15300	0
347	20240119	133700	45001110	15300	15300	15300	15300	6
348	20240119	133600	44909310	15300	15300	15300	15300	70
349	20240119	133500	43838310	15300	15300	15300	15300	0
350	20240119	133400	43838310	15300	15300	15300	15300	6
351	20240119	133300	43746510	15300	15300	15300	15300	0
352	20240119	133200	43746510	15300	15300	15300	15300	0
353	20240119	133100	43746510	15300	15300	15300	15300	6
354	20240119	133000	43654710	15300	15300	15300	15300	0
355	20240119	132900	43654710	15300	15300	15300	15300	0
356	20240119	132800	43654710	15300	15300	15300	15300	6
357	20240119	132700	43562910	15370	15370	15370	15370	0
358	20240119	132600	43562910	15370	15370	15370	15280	8
359	20240119	132500	43440490	15280	15280	15280	15280	0
360	20240119	132400	43440490	15280	15280	15280	15280	0
361	20240119	132300	43440490	15280	15280	15280	15280	6
362	20240119	132200	43348810	15280	15280	15280	15280	0
363	20240119	132100	43348810	15280	15280	15280	15280	0
364	20240119	132000	43348810	15280	15280	15280	15280	6
365	20240119	131900	43257130	15280	15280	15280	15280	0
366	20240119	131800	43257130	15280	15280	15280	15280	0
367	20240119	131700	43257130	15280	15280	15280	15280	6
368	20240119	131600	43165450	15280	15280	15280	15280	31
369	20240119	131500	42691770	15280	15280	15280	15280	0
370	20240119	131400	42691770	15280	15280	15280	15280	7
371	20240119	131300	42584810	15280	15280	15280	15280	0
372	20240119	131200	42584810	15280	15280	15280	15280	6
373	20240119	131100	42493130	15280	15280	15280	15280	0
374	20240119	131000	42493130	15280	15280	15280	15280	1
375	20240119	130900	42477850	15270	15270	15270	15270	6
376	20240119	130800	42386230	15280	15280	15280	15280	0
377	20240119	130700	42386230	15280	15280	15280	15280	0
378	20240119	130600	42386230	15280	15280	15280	15280	15
379	20240119	130500	42157030	15280	15280	15280	15280	0
380	20240119	130400	42157030	15280	15280	15280	15280	0
381	20240119	130300	42157030	15280	15280	15280	15280	6
382	20240119	130200	42065350	15300	15300	15300	15300	0
383	20240119	130100	42065350	15300	15300	15300	15300	21
384	20240119	130000	41744050	15290	15300	15300	15290	69
385	20240119	125900	40688410	15290	15290	15290	15290	0
386	20240119	125800	40688410	15290	15290	15290	15290	6
387	20240119	125700	40596670	15290	15290	15290	15290	38
388	20240119	125600	40015650	15270	15270	15270	15270	0
389	20240119	125500	40015650	15270	15270	15270	15270	6
390	20240119	125400	39924030	15270	15270	15270	15270	0
391	20240119	125300	39924030	15270	15270	15270	15270	0
392	20240119	125200	39924030	15270	15270	15270	15270	7
393	20240119	125100	39817140	15260	15260	15260	15260	51
394	20240119	125000	39038880	15240	15240	15240	15240	0
395	20240119	124900	39038880	15240	15240	15240	15240	7
396	20240119	124800	38932200	15240	15240	15240	15240	0
397	20240119	124700	38932200	15240	15240	15240	15240	5
398	20240119	124600	38856000	15250	15250	15250	15250	1
399	20240119	124500	38840750	15250	15250	15250	15250	0
400	20240119	124400	38840750	15250	15250	15250	15250	6
401	20240119	124300	38749250	15250	15250	15250	15250	0
402	20240119	124200	38749250	15250	15250	15250	15250	1
403	20240119	124100	38734000	15240	15240	15240	15240	6
404	20240119	124000	38642560	15240	15240	15240	15240	0
405	20240119	123900	38642560	15240	15240	15240	15240	0
406	20240119	123800	38642560	15240	15240	15240	15240	6
407	20240119	123700	38551120	15240	15240	15240	15240	0
408	20240119	123600	38551120	15240	15240	15240	15240	0
409	20240119	123500	38551120	15240	15240	15240	15240	6
410	20240119	123400	38459680	15240	15240	15240	15240	0
411	20240119	123300	38459680	15240	15240	15240	15240	0
412	20240119	123200	38459680	15240	15240	15240	15240	6
413	20240119	123100	38368240	15240	15240	15240	15240	0
414	20240119	123000	38368240	15240	15240	15240	15240	6
415	20240119	122900	38276800	15240	15240	15240	15240	0
416	20240119	122800	38276800	15240	15240	15240	15240	0
417	20240119	122700	38276800	15240	15240	15240	15240	7
418	20240119	122600	38170120	15240	15240	15240	15240	0
419	20240119	122500	38170120	15240	15240	15240	15240	0
420	20240119	122400	38170120	15240	15240	15240	15240	6
421	20240119	122300	38078680	15240	15240	15240	15240	0
422	20240119	122200	38078680	15240	15240	15240	15240	0
423	20240119	122100	38078680	15240	15240	15240	15240	6
424	20240119	122000	37987240	15240	15240	15240	15240	0
425	20240119	121900	37987240	15240	15240	15240	15240	0
426	20240119	121800	37987240	15240	15240	15240	15240	6
427	20240119	121700	37895800	15240	15240	15240	15240	0
428	20240119	121600	37895800	15240	15240	15240	15240	6
429	20240119	121500	37804360	15240	15240	15240	15240	0
430	20240119	121400	37804360	15240	15240	15240	15240	0
431	20240119	121300	37804360	15240	15240	15240	15240	6
432	20240119	121200	37712920	15240	15240	15240	15240	0
433	20240119	121100	37712920	15240	15240	15240	15240	0
434	20240119	121000	37712920	15240	15250	15250	15240	6
435	20240119	120900	37621440	15250	15250	15250	15250	0
436	20240119	120800	37621440	15250	15250	15250	15250	0
437	20240119	120700	37621440	15250	15250	15250	15250	6
438	20240119	120600	37529940	15250	15250	15250	15250	0
439	20240119	120500	37529940	15250	15260	15260	15250	60
440	20240119	120400	36614640	15260	15290	15290	15260	7
441	20240119	120300	36507790	15290	15290	15290	15290	0
442	20240119	120200	36507790	15290	15260	15290	15260	9
443	20240119	120100	36370420	15260	15260	15260	15260	0
444	20240119	120000	36370420	15260	15260	15260	15260	0
445	20240119	115900	36370420	15260	15280	15280	15260	6
446	20240119	115800	36278820	15280	15280	15280	15280	18
447	20240119	115700	36003780	15260	15260	15260	15260	0
448	20240119	115600	36003780	15260	15260	15260	15260	6
449	20240119	115500	35912220	15260	15260	15260	15260	0
450	20240119	115400	35912220	15260	15260	15260	15260	0
451	20240119	115300	35912220	15260	15260	15260	15260	6
452	20240119	115200	35820660	15260	15260	15260	15260	0
453	20240119	115100	35820660	15260	15260	15260	15260	0
454	20240119	115000	35820660	15260	15260	15260	15260	6
455	20240119	114900	35729100	15260	15260	15260	15260	0
456	20240119	114800	35729100	15260	15260	15260	15260	6
457	20240119	114700	35637540	15260	15260	15260	15260	0
458	20240119	114600	35637540	15260	15260	15260	15260	0
459	20240119	114500	35637540	15260	15260	15260	15260	6
460	20240119	114400	35545980	15260	15260	15260	15260	0
461	20240119	114300	35545980	15260	15260	15260	15260	0
462	20240119	114200	35545980	15260	15260	15260	15260	6
463	20240119	114100	35454420	15260	15260	15260	15260	0
464	20240119	114000	35454420	15260	15260	15260	15260	2
465	20240119	113900	35423900	15260	15280	15280	15260	7
466	20240119	113800	35317060	15260	15260	15260	15260	0
467	20240119	113700	35317060	15260	15260	15260	15260	0
468	20240119	113600	35317060	15260	15260	15260	15260	7
469	20240119	113500	35210240	15260	15260	15260	15260	0
470	20240119	113400	35210240	15260	15260	15260	15260	6
471	20240119	113300	35118680	15260	15260	15260	15260	0
472	20240119	113200	35118680	15260	15260	15260	15260	1
473	20240119	113100	35103420	15260	15270	15270	15260	6
474	20240119	113000	35011840	15280	15280	15280	15280	1
475	20240119	112900	34996560	15260	15260	15260	15260	0
476	20240119	112800	34996560	15260	15260	15260	15260	6
477	20240119	112700	34905000	15260	15260	15260	15260	0
478	20240119	112600	34905000	15260	15260	15260	15260	0
479	20240119	112500	34905000	15260	15270	15270	15260	6
480	20240119	112400	34813390	15270	15270	15270	15270	0
481	20240119	112300	34813390	15270	15270	15270	15270	0
482	20240119	112200	34813390	15270	15270	15270	15270	6
483	20240119	112100	34721770	15270	15270	15270	15270	27
484	20240119	112000	34309480	15270	15270	15270	15270	6
485	20240119	111900	34217860	15260	15260	15260	15260	0
486	20240119	111800	34217860	15260	15260	15260	15260	0
487	20240119	111700	34217860	15260	15260	15260	15260	6
488	20240119	111600	34126300	15260	15260	15260	15260	3
489	20240119	111500	34080520	15260	15260	15260	15260	0
490	20240119	111400	34080520	15260	15260	15260	15260	6
491	20240119	111300	33988960	15260	15260	15260	15260	0
492	20240119	111200	33988960	15260	15260	15260	15260	0
493	20240119	111100	33988960	15260	15260	15260	15260	7
494	20240119	111000	33882140	15260	15260	15260	15260	0
495	20240119	110900	33882140	15260	15260	15260	15260	0
496	20240119	110800	33882140	15260	15260	15260	15260	6
497	20240119	110700	33790580	15250	15250	15250	15250	0
498	20240119	110600	33790580	15250	15270	15270	15250	6
499	20240119	110500	33699060	15270	15270	15270	15270	0
500	20240119	110400	33699060	15270	15270	15270	15270	4
501	20240119	110300	33637980	15280	15290	15290	15280	2
502	20240119	110200	33607410	15300	15340	15340	15300	90
503	20240119	110100	32228870	15340	15340	15340	15340	0
504	20240119	110000	32228870	15340	15340	15340	15340	7
505	20240119	105900	32121490	15340	15340	15340	15340	5
506	20240119	105800	32044790	15340	15340	15340	15340	0
507	20240119	105700	32044790	15340	15340	15340	15340	6
508	20240119	105600	31952750	15340	15340	15340	15340	0
509	20240119	105500	31952750	15340	15340	15340	15340	0
510	20240119	105400	31952750	15340	15340	15340	15340	6
511	20240119	105300	31860710	15340	15340	15340	15340	0
512	20240119	105200	31860710	15340	15340	15340	15340	208
513	20240119	105100	28669990	15340	15340	15340	15340	0
514	20240119	105000	28669990	15340	15340	15340	15340	1
515	20240119	104900	28654650	15340	15340	15340	15340	6
516	20240119	104800	28562610	15340	15340	15340	15340	0
517	20240119	104700	28562610	15340	15340	15340	15340	0
518	20240119	104600	28562610	15340	15340	15340	15340	7
519	20240119	104500	28455230	15340	15340	15340	15340	0
520	20240119	104400	28455230	15340	15340	15340	15340	0
521	20240119	104300	28455230	15340	15340	15340	15340	6
522	20240119	104200	28363190	15340	15340	15340	15340	0
523	20240119	104100	28363190	15340	15340	15340	15340	5
524	20240119	104000	28286490	15350	15350	15350	15350	1
525	20240119	103900	28271140	15340	15340	15340	15340	0
526	20240119	103800	28271140	15340	15340	15340	15340	6
527	20240119	103700	28179100	15340	15340	15340	15340	0
528	20240119	103600	28179100	15340	15340	15340	15340	0
529	20240119	103500	28179100	15340	15350	15350	15340	6
530	20240119	103400	28087030	15340	15340	15340	15340	0
531	20240119	103300	28087030	15340	15340	15340	15340	0
532	20240119	103200	28087030	15340	15350	15350	15340	50
533	20240119	103100	27320000	15340	15340	15340	15340	0
534	20240119	103000	27320000	15340	15340	15340	15340	0
535	20240119	102900	27320000	15340	15340	15340	15340	6
536	20240119	102800	27227960	15340	15340	15340	15340	41
537	20240119	102700	26599020	15340	15340	15340	15340	0
538	20240119	102600	26599020	15340	15350	15350	15340	22
539	20240119	102500	26261520	15370	15370	15370	15370	0
540	20240119	102400	26261520	15370	15380	15380	15370	9
541	20240119	102300	26123160	15380	15380	15380	15380	4
542	20240119	102200	26061640	15380	15380	15380	15380	1
543	20240119	102100	26046260	15370	15370	15370	15370	7
544	20240119	102000	25938670	15480	15480	15480	15480	0
545	20240119	101900	25938670	15480	15480	15480	15480	0
546	20240119	101800	25938670	15480	15480	15480	15480	0
547	20240119	101700	25938670	15480	15480	15480	15480	0
548	20240119	101600	25938670	15480	15480	15480	15480	0
549	20240119	101500	25938670	15480	15480	15480	15480	0
550	20240119	101400	25938670	15480	15480	15480	15480	1
551	20240119	101300	25923190	15490	15490	15490	15490	0
552	20240119	101200	25923190	15490	15490	15490	15490	0
553	20240119	101100	25923190	15490	15490	15490	15490	0
554	20240119	101000	25923190	15490	15490	15490	15490	0
555	20240119	100900	25923190	15490	15490	15490	15490	0
556	20240119	100800	25923190	15490	15490	15490	15490	0
557	20240119	100700	25923190	15490	15490	15490	15490	0
558	20240119	100600	25923190	15490	15490	15490	15490	0
559	20240119	100500	25923190	15490	15490	15490	15490	2
560	20240119	100400	25892210	15490	15490	15490	15490	0
561	20240119	100300	25892210	15490	15490	15490	15490	0
562	20240119	100200	25892210	15490	15490	15490	15490	1
563	20240119	100100	25876720	15490	15450	15490	15450	2
564	20240119	100000	25845780	15340	15340	15340	15340	0
565	20240119	095900	25845780	15340	15410	15410	15340	10
566	20240119	095800	25691960	15450	15450	15450	15450	2
567	20240119	095700	25661060	15500	15500	15500	15500	0
568	20240119	095600	25661060	15500	15500	15500	15500	0
569	20240119	095500	25661060	15500	15500	15500	15500	0
570	20240119	095400	25661060	15500	15500	15500	15500	0
571	20240119	095300	25661060	15500	15500	15500	15500	0
572	20240119	095200	25661060	15500	15500	15500	15500	0
573	20240119	095100	25661060	15500	15500	15500	15500	0
574	20240119	095000	25661060	15500	15500	15500	15500	0
575	20240119	094900	25661060	15500	15500	15500	15500	0
576	20240119	094800	25661060	15500	15540	15540	15500	13
577	20240119	094700	25459080	15500	15340	15500	15340	1600
578	20240119	094600	673990	15340	15340	15340	15340	0
579	20240119	094500	673990	15340	15340	15340	15340	0
580	20240119	094400	673990	15340	15340	15340	15340	0
581	20240119	094300	673990	15340	15340	15340	15340	0
582	20240119	094200	673990	15340	15340	15340	15340	0
583	20240119	094100	673990	15340	15340	15340	15340	0
584	20240119	094000	673990	15340	15340	15340	15340	1
585	20240119	093900	658650	15340	15340	15340	15340	1
586	20240119	093800	643310	15340	15340	15340	15340	12
587	20240119	093700	459230	15350	15350	15350	15350	0
588	20240119	093600	459230	15350	15350	15350	15350	0
589	20240119	093500	459230	15350	15350	15350	15350	0
590	20240119	093400	459230	15350	15350	15350	15350	0
591	20240119	093300	459230	15350	15350	15350	15350	0
592	20240119	093200	459230	15350	15350	15350	15350	0
593	20240119	093100	459230	15350	15350	15350	15350	0
594	20240119	093000	459230	15350	15350	15350	15350	0
595	20240119	092900	459230	15350	15350	15350	15350	0
596	20240119	092800	459230	15350	15350	15350	15350	0
597	20240119	092700	459230	15350	15350	15350	15350	0
598	20240119	092600	459230	15350	15350	15350	15350	0
599	20240119	092500	459230	15350	15350	15350	15350	0
600	20240119	092400	459230	15350	15340	15350	15340	3
601	20240119	092300	413190	15350	15350	15350	15350	0
602	20240119	092200	413190	15350	15350	15350	15350	0
603	20240119	092100	413190	15350	15350	15350	15350	0
604	20240119	092000	413190	15350	15350	15350	15350	0
605	20240119	091900	413190	15350	15350	15350	15350	0
606	20240119	091800	413190	15350	15350	15350	15350	0
607	20240119	091700	413190	15350	15350	15350	15350	0
608	20240119	091600	413190	15350	15350	15350	15350	0
609	20240119	091500	413190	15350	15350	15350	15350	0
610	20240119	091400	413190	15350	15350	15350	15350	0
611	20240119	091300	413190	15350	15300	15350	15300	8
612	20240119	091200	290690	15290	15290	15290	15290	1
613	20240119	091100	275400	15300	15300	15300	15300	10
614	20240119	091000	122400	15300	15300	15300	15300	0
615	20240119	090900	122400	15300	15300	15300	15300	0
616	20240119	090800	122400	15300	15300	15300	15300	0
617	20240119	090700	122400	15300	15300	15300	15300	0
618	20240119	090600	122400	15300	15300	15300	15300	0
619	20240119	090500	122400	15300	15300	15300	15300	0
620	20240119	090400	122400	15300	15300	15300	15300	0
621	20240119	090300	122400	15300	15300	15300	15300	3
622	20240119	090200	76500	15300	15300	15300	15300	0
623	20240119	090100	76500	15300	15300	15300	15300	0
624	20240119	090000	76500	15300	15300	15300	15300	5