KissMeData/001880/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183600	86506900	13390	13390	13390	13390	390
3	20240119	183500	86506900	13390	13390	13390	13390	0
4	20240119	183400	86506900	13390	13390	13390	13390	0
5	20240119	183300	86506900	13390	13390	13390	13390	0
6	20240119	183200	86506900	13390	13390	13390	13390	0
7	20240119	183100	86506900	13390	13390	13390	13390	0
8	20240119	183000	86506900	13390	13390	13390	13390	0
9	20240119	182900	86506900	13390	13390	13390	13390	0
10	20240119	182800	86506900	13390	13390	13390	13390	0
11	20240119	182700	86506900	13390	13390	13390	13390	0
12	20240119	182600	86506900	13390	13390	13390	13390	0
13	20240119	182500	86506900	13390	13390	13390	13390	0
14	20240119	182400	86506900	13390	13390	13390	13390	0
15	20240119	182300	86506900	13390	13390	13390	13390	0
16	20240119	182200	86506900	13390	13390	13390	13390	0
17	20240119	182100	86506900	13390	13390	13390	13390	0
18	20240119	182000	86506900	13390	13390	13390	13390	0
19	20240119	181900	86506900	13390	13390	13390	13390	0
20	20240119	181800	86506900	13390	13390	13390	13390	0
21	20240119	181700	86506900	13390	13390	13390	13390	0
22	20240119	181600	86506900	13390	13390	13390	13390	0
23	20240119	181500	86506900	13390	13390	13390	13390	0
24	20240119	181400	86506900	13390	13390	13390	13390	0
25	20240119	181300	86506900	13390	13390	13390	13390	0
26	20240119	181200	86506900	13390	13390	13390	13390	0
27	20240119	181100	86506900	13390	13390	13390	13390	0
28	20240119	181000	86506900	13390	13390	13390	13390	0
29	20240119	180900	86506900	13390	13390	13390	13390	0
30	20240119	180800	86506900	13390	13390	13390	13390	0
31	20240119	180700	86506900	13390	13390	13390	13390	0
32	20240119	180600	86506900	13390	13390	13390	13390	390
33	20240119	180500	86506900	13390	13390	13390	13390	0
34	20240119	180400	86506900	13390	13390	13390	13390	0
35	20240119	180300	86506900	13390	13390	13390	13390	0
36	20240119	180200	86506900	13390	13390	13390	13390	0
37	20240119	180100	86506900	13390	13390	13390	13390	0
38	20240119	180000	86506900	13390	13390	13390	13390	0
39	20240119	175900	86506900	13390	13390	13390	13390	0
40	20240119	175800	86506900	13390	13390	13390	13390	0
41	20240119	175700	86506900	13390	13390	13390	13390	0
42	20240119	175600	86506900	13390	13390	13390	13390	0
43	20240119	175500	86506900	13390	13390	13390	13390	0
44	20240119	175400	86506900	13390	13390	13390	13390	0
45	20240119	175300	86506900	13390	13390	13390	13390	0
46	20240119	175200	86506900	13390	13390	13390	13390	0
47	20240119	175100	86506900	13390	13390	13390	13390	0
48	20240119	175000	86506900	13390	13390	13390	13390	0
49	20240119	174900	86506900	13390	13390	13390	13390	0
50	20240119	174800	86506900	13390	13390	13390	13390	0
51	20240119	174700	86506900	13390	13390	13390	13390	0
52	20240119	174600	86506900	13390	13390	13390	13390	0
53	20240119	174500	86506900	13390	13390	13390	13390	0
54	20240119	174400	86506900	13390	13390	13390	13390	0
55	20240119	174300	86506900	13390	13390	13390	13390	0
56	20240119	174200	86506900	13390	13390	13390	13390	0
57	20240119	174100	86506900	13390	13390	13390	13390	0
58	20240119	174000	86506900	13390	13390	13390	13390	0
59	20240119	173900	86506900	13390	13390	13390	13390	0
60	20240119	173800	86506900	13390	13390	13390	13390	0
61	20240119	173700	86506900	13390	13390	13390	13390	0
62	20240119	173600	86506900	13390	13390	13390	13390	390
63	20240119	173500	86506900	13390	13390	13390	13390	0
64	20240119	173400	86506900	13390	13390	13390	13390	0
65	20240119	173300	86506900	13390	13390	13390	13390	0
66	20240119	173200	86506900	13390	13390	13390	13390	0
67	20240119	173100	86506900	13390	13390	13390	13390	0
68	20240119	173000	86506900	13390	13390	13390	13390	0
69	20240119	172900	86506900	13390	13390	13390	13390	0
70	20240119	172800	86506900	13390	13390	13390	13390	0
71	20240119	172700	86506900	13390	13390	13390	13390	0
72	20240119	172600	86506900	13390	13390	13390	13390	0
73	20240119	172500	86506900	13390	13390	13390	13390	0
74	20240119	172400	86506900	13390	13390	13390	13390	0
75	20240119	172300	86506900	13390	13390	13390	13390	0
76	20240119	172200	86506900	13390	13390	13390	13390	0
77	20240119	172100	86506900	13390	13390	13390	13390	0
78	20240119	172000	86506900	13390	13390	13390	13390	0
79	20240119	171900	86506900	13390	13390	13390	13390	0
80	20240119	171800	86506900	13390	13390	13390	13390	0
81	20240119	171700	86506900	13390	13390	13390	13390	0
82	20240119	171600	86506900	13390	13390	13390	13390	0
83	20240119	171500	86506900	13390	13390	13390	13390	0
84	20240119	171400	86506900	13390	13390	13390	13390	0
85	20240119	171300	86506900	13390	13390	13390	13390	0
86	20240119	171200	86506900	13390	13390	13390	13390	0
87	20240119	171100	86506900	13390	13390	13390	13390	0
88	20240119	171000	86506900	13390	13390	13390	13390	0
89	20240119	170900	86506900	13390	13390	13390	13390	0
90	20240119	170800	86506900	13390	13390	13390	13390	0
91	20240119	170700	86506900	13390	13390	13390	13390	0
92	20240119	170600	86506900	13390	13390	13390	13390	390
93	20240119	170500	86506900	13390	13390	13390	13390	0
94	20240119	170400	86506900	13390	13390	13390	13390	0
95	20240119	170300	86506900	13390	13390	13390	13390	0
96	20240119	170200	86506900	13390	13390	13390	13390	0
97	20240119	170100	86506900	13390	13390	13390	13390	0
98	20240119	170000	86506900	13390	13390	13390	13390	0
99	20240119	165900	86506900	13390	13390	13390	13390	0
100	20240119	165800	86506900	13390	13390	13390	13390	0
101	20240119	165700	86506900	13390	13390	13390	13390	0
102	20240119	165600	86506900	13390	13390	13390	13390	0
103	20240119	165500	86506900	13390	13390	13390	13390	0
104	20240119	165400	86506900	13390	13390	13390	13390	0
105	20240119	165300	86506900	13390	13390	13390	13390	0
106	20240119	165200	86506900	13390	13390	13390	13390	0
107	20240119	165100	86506900	13390	13390	13390	13390	0
108	20240119	165000	86506900	13390	13390	13390	13390	0
109	20240119	164900	86506900	13390	13390	13390	13390	0
110	20240119	164800	86506900	13390	13390	13390	13390	0
111	20240119	164700	86506900	13390	13390	13390	13390	0
112	20240119	164600	86506900	13390	13390	13390	13390	0
113	20240119	164500	86506900	13390	13390	13390	13390	0
114	20240119	164400	86506900	13390	13390	13390	13390	0
115	20240119	164300	86506900	13390	13390	13390	13390	0
116	20240119	164200	86506900	13390	13390	13390	13390	0
117	20240119	164100	86506900	13390	13390	13390	13390	0
118	20240119	164000	86506900	13390	13390	13390	13390	0
119	20240119	163900	86506900	13390	13390	13390	13390	0
120	20240119	163800	86506900	13390	13390	13390	13390	0
121	20240119	163700	86506900	13390	13390	13390	13390	0
122	20240119	163600	86506900	13390	13390	13390	13390	390
123	20240119	163500	86506900	13390	13390	13390	13390	0
124	20240119	163400	86506900	13390	13390	13390	13390	0
125	20240119	163300	86506900	13390	13390	13390	13390	0
126	20240119	163200	86506900	13390	13390	13390	13390	0
127	20240119	163100	86506900	13390	13390	13390	13390	0
128	20240119	163000	86506900	13390	13390	13390	13390	0
129	20240119	162900	86506900	13390	13390	13390	13390	0
130	20240119	162800	86506900	13390	13390	13390	13390	0
131	20240119	162700	86506900	13390	13390	13390	13390	0
132	20240119	162600	86506900	13390	13390	13390	13390	0
133	20240119	162500	86506900	13390	13390	13390	13390	0
134	20240119	162400	86506900	13390	13390	13390	13390	0
135	20240119	162300	86506900	13390	13390	13390	13390	0
136	20240119	162200	86506900	13390	13390	13390	13390	0
137	20240119	162100	86506900	13390	13390	13390	13390	0
138	20240119	162000	86506900	13390	13390	13390	13390	0
139	20240119	161900	86506900	13390	13390	13390	13390	0
140	20240119	161800	86506900	13390	13390	13390	13390	0
141	20240119	161700	86506900	13390	13390	13390	13390	0
142	20240119	161600	86506900	13390	13390	13390	13390	0
143	20240119	161500	86506900	13390	13390	13390	13390	0
144	20240119	161400	86506900	13390	13390	13390	13390	0
145	20240119	161300	86506900	13390	13390	13390	13390	0
146	20240119	161200	86506900	13390	13390	13390	13390	0
147	20240119	161100	86506900	13390	13390	13390	13390	0
148	20240119	161000	86506900	13390	13390	13390	13390	0
149	20240119	160900	86506900	13390	13390	13390	13390	0
150	20240119	160800	86506900	13390	13390	13390	13390	0
151	20240119	160700	86506900	13390	13390	13390	13390	0
152	20240119	160600	86506900	13390	13390	13390	13390	390
153	20240119	160500	86506900	13390	13390	13390	13390	0
154	20240119	160400	86506900	13390	13390	13390	13390	0
155	20240119	160300	86506900	13390	13390	13390	13390	0
156	20240119	160200	86506900	13390	13390	13390	13390	0
157	20240119	160100	86506900	13390	13390	13390	13390	0
158	20240119	160000	86506900	13390	13390	13390	13390	0
159	20240119	155900	86506900	13390	13390	13390	13390	0
160	20240119	155800	86506900	13390	13390	13390	13390	0
161	20240119	155700	86506900	13390	13390	13390	13390	0
162	20240119	155600	86506900	13390	13390	13390	13390	0
163	20240119	155500	86506900	13390	13390	13390	13390	0
164	20240119	155400	86506900	13390	13390	13390	13390	0
165	20240119	155300	86506900	13390	13390	13390	13390	0
166	20240119	155200	86506900	13390	13390	13390	13390	0
167	20240119	155100	86506900	13390	13390	13390	13390	0
168	20240119	155000	86506900	13390	13390	13390	13390	0
169	20240119	154900	86506900	13390	13390	13390	13390	0
170	20240119	154800	86506900	13390	13390	13390	13390	0
171	20240119	154700	86506900	13390	13390	13390	13390	0
172	20240119	154600	86506900	13390	13390	13390	13390	0
173	20240119	154500	86506900	13390	13390	13390	13390	0
174	20240119	154400	86506900	13390	13390	13390	13390	0
175	20240119	154300	86506900	13390	13390	13390	13390	0
176	20240119	154200	86506900	13390	13390	13390	13390	0
177	20240119	154100	86506900	13390	13390	13390	13390	0
178	20240119	154000	86506900	13390	13390	13390	13390	0
179	20240119	153900	86506900	13390	13390	13390	13390	0
180	20240119	153800	86506900	13390	13390	13390	13390	0
181	20240119	153700	86506900	13390	13390	13390	13390	0
182	20240119	153600	86506900	13390	13390	13390	13390	390
183	20240119	153500	86506900	13390	13390	13390	13390	0
184	20240119	153400	86506900	13390	13390	13390	13390	0
185	20240119	153300	86506900	13390	13390	13390	13390	0
186	20240119	153200	86506900	13390	13390	13390	13390	0
187	20240119	153100	86506900	13390	13390	13390	13390	0
188	20240119	153000	86506900	13390	13390	13390	13390	390
189	20240119	152900	81284800	13400	13400	13400	13400	0
190	20240119	152800	81284800	13400	13400	13400	13400	0
191	20240119	152700	81284800	13400	13400	13400	13400	0
192	20240119	152600	81284800	13400	13400	13400	13400	0
193	20240119	152500	81284800	13400	13400	13400	13400	0
194	20240119	152400	81284800	13400	13400	13400	13400	0
195	20240119	152300	81284800	13400	13400	13400	13400	0
196	20240119	152200	81284800	13400	13400	13400	13400	0
197	20240119	152100	81284800	13400	13400	13400	13400	0
198	20240119	152000	81284800	13400	13400	13400	13400	0
199	20240119	151900	81284800	13400	13410	13460	13400	191
200	20240119	151800	78721400	13450	13470	13470	13400	296
201	20240119	151700	74744400	13470	13470	13470	13470	48
202	20240119	151600	74097840	13470	13470	13470	13470	1
203	20240119	151500	74084370	13470	13470	13470	13470	0
204	20240119	151400	74084370	13470	13470	13470	13470	0
205	20240119	151300	74084370	13470	13470	13470	13470	0
206	20240119	151200	74084370	13470	13470	13470	13470	0
207	20240119	151100	74084370	13470	13470	13470	13470	0
208	20240119	151000	74084370	13470	13470	13470	13470	0
209	20240119	150900	74084370	13470	13470	13470	13470	0
210	20240119	150800	74084370	13470	13470	13470	13470	0
211	20240119	150700	74084370	13470	13470	13470	13470	2
212	20240119	150600	74057430	13470	13470	13470	13470	0
213	20240119	150500	74057430	13470	13470	13470	13470	0
214	20240119	150400	74057430	13470	13470	13470	13470	4
215	20240119	150300	74003550	13470	13470	13470	13470	0
216	20240119	150200	74003550	13470	13470	13470	13470	0
217	20240119	150100	74003550	13470	13470	13470	13470	1
218	20240119	150000	73990080	13470	13470	13470	13470	2
219	20240119	145900	73963140	13470	13470	13470	13470	0
220	20240119	145800	73963140	13470	13470	13470	13470	1
221	20240119	145700	73949670	13510	13510	13510	13510	1
222	20240119	145600	73936160	13450	13450	13450	13450	0
223	20240119	145500	73936160	13450	13450	13450	13450	0
224	20240119	145400	73936160	13450	13450	13450	13450	0
225	20240119	145300	73936160	13450	13450	13450	13450	0
226	20240119	145200	73936160	13450	13450	13450	13450	0
227	20240119	145100	73936160	13450	13470	13470	13450	2
228	20240119	145000	73909240	13450	13450	13450	13450	0
229	20240119	144900	73909240	13450	13450	13450	13450	0
230	20240119	144800	73909240	13450	13450	13450	13450	1
231	20240119	144700	73895790	13450	13440	13450	13440	108
232	20240119	144600	72443740	13430	13430	13430	13430	12
233	20240119	144500	72282580	13420	13420	13420	13420	0
234	20240119	144400	72282580	13420	13420	13420	13420	0
235	20240119	144300	72282580	13420	13420	13420	13420	17
236	20240119	144200	72054440	13420	13420	13420	13420	0
237	20240119	144100	72054440	13420	13420	13420	13420	0
238	20240119	144000	72054440	13420	13420	13420	13420	0
239	20240119	143900	72054440	13420	13420	13420	13420	0
240	20240119	143800	72054440	13420	13420	13420	13420	0
241	20240119	143700	72054440	13420	13420	13420	13420	0
242	20240119	143600	72054440	13420	13420	13420	13420	0
243	20240119	143500	72054440	13420	13420	13420	13420	0
244	20240119	143400	72054440	13420	13420	13420	13420	0
245	20240119	143300	72054440	13420	13420	13420	13420	0
246	20240119	143200	72054440	13420	13420	13420	13420	0
247	20240119	143100	72054440	13420	13420	13420	13420	0
248	20240119	143000	72054440	13420	13420	13420	13420	3
249	20240119	142900	72014180	13420	13420	13420	13420	9
250	20240119	142800	71893400	13420	13420	13420	13420	3
251	20240119	142700	71853140	13420	13420	13420	13420	0
252	20240119	142600	71853140	13420	13420	13420	13420	0
253	20240119	142500	71853140	13420	13420	13420	13420	3
254	20240119	142400	71812880	13420	13420	13420	13420	1
255	20240119	142300	71799460	13420	13430	13430	13420	63
256	20240119	142200	70953470	13430	13430	13430	13420	9
257	20240119	142100	70832630	13430	13430	13430	13420	17
258	20240119	142000	70604370	13430	13430	13430	13430	1
259	20240119	141900	70590940	13420	13420	13420	13420	2
260	20240119	141800	70564100	13420	13420	13420	13420	1
261	20240119	141700	70550680	13420	13430	13430	13420	52
262	20240119	141600	69852400	13430	13430	13430	13430	11
263	20240119	141500	69704670	13430	13440	13440	13430	117
264	20240119	141400	68132360	13430	13430	13430	13430	3
265	20240119	141300	68092070	13430	13430	13430	13430	2
266	20240119	141200	68065210	13430	13430	13430	13430	1
267	20240119	141100	68051780	13430	13430	13430	13430	4
268	20240119	141000	67998060	13430	13430	13430	13430	3
269	20240119	140900	67957770	13430	13430	13430	13430	0
270	20240119	140800	67957770	13430	13450	13450	13430	3
271	20240119	140700	67917460	13430	13430	13430	13430	1
272	20240119	140600	67904030	13430	13430	13430	13430	1
273	20240119	140500	67890600	13430	13430	13430	13430	0
274	20240119	140400	67890600	13430	13430	13430	13430	1
275	20240119	140300	67877170	13430	13460	13460	13430	637
276	20240119	140200	59307780	13460	13460	13460	13460	0
277	20240119	140100	59307780	13460	13480	13480	13460	25
278	20240119	140000	58970820	13480	13480	13480	13480	3
279	20240119	135900	58930380	13480	13480	13480	13480	3
280	20240119	135800	58889940	13480	13480	13480	13480	0
281	20240119	135700	58889940	13480	13480	13480	13480	29
282	20240119	135600	58499020	13480	13480	13480	13480	3
283	20240119	135500	58458580	13480	13480	13480	13480	0
284	20240119	135400	58458580	13480	13500	13500	13480	41
285	20240119	135300	57905640	13500	13500	13500	13500	0
286	20240119	135200	57905640	13500	13500	13500	13500	187
287	20240119	135100	55381140	13480	13480	13480	13480	1
288	20240119	135000	55367660	13480	13480	13480	13480	0
289	20240119	134900	55367660	13480	13480	13480	13480	3
290	20240119	134800	55327220	13480	13480	13480	13480	7
291	20240119	134700	55232860	13460	13460	13460	13460	2
292	20240119	134600	55205940	13460	13460	13460	13460	0
293	20240119	134500	55205940	13460	13460	13460	13460	4
294	20240119	134400	55152100	13460	13460	13460	13460	2
295	20240119	134300	55125180	13460	13460	13460	13460	0
296	20240119	134200	55125180	13460	13460	13460	13460	0
297	20240119	134100	55125180	13460	13460	13460	13460	2
298	20240119	134000	55098260	13460	13460	13460	13460	2
299	20240119	133900	55071340	13460	13460	13460	13460	0
300	20240119	133800	55071340	13460	13460	13460	13460	4
301	20240119	133700	55017500	13460	13460	13460	13460	0
302	20240119	133600	55017500	13460	13460	13460	13460	25
303	20240119	133500	54681000	13460	13460	13460	13460	13
304	20240119	133400	54506020	13460	13470	13470	13460	7
305	20240119	133300	54411740	13470	13470	13470	13470	0
306	20240119	133200	54411740	13470	13470	13470	13470	2
307	20240119	133100	54384800	13470	13470	13470	13460	38
308	20240119	133000	53873010	13460	13470	13470	13460	18
309	20240119	132900	53630640	13470	13470	13470	13470	14
310	20240119	132800	53442060	13470	13470	13470	13470	1
311	20240119	132700	53428590	13470	13470	13470	13470	1
312	20240119	132600	53415120	13470	13470	13470	13470	0
313	20240119	132500	53415120	13470	13480	13480	13470	32
314	20240119	132400	52983780	13480	13480	13480	13480	2
315	20240119	132300	52956820	13480	13480	13480	13480	3
316	20240119	132200	52916380	13480	13480	13480	13480	1
317	20240119	132100	52902900	13480	13490	13490	13480	33
318	20240119	132000	52457740	13480	13470	13480	13470	26
319	20240119	131900	52107280	13470	13470	13470	13470	4
320	20240119	131800	52053400	13470	13470	13470	13470	3
321	20240119	131700	52012990	13470	13470	13470	13460	9
322	20240119	131600	51891770	13470	13460	13470	13460	8
323	20240119	131500	51784040	13460	13460	13460	13460	0
324	20240119	131400	51784040	13460	13460	13460	13460	0
325	20240119	131300	51784040	13460	13460	13460	13460	3
326	20240119	131200	51743660	13460	13460	13460	13460	3
327	20240119	131100	51703280	13460	13470	13470	13460	7
328	20240119	131000	51609000	13470	13470	13470	13470	25
329	20240119	130900	51272250	13460	13460	13460	13460	2
330	20240119	130800	51245330	13460	13460	13460	13460	60
331	20240119	130700	50437730	13460	13460	13460	13460	2
332	20240119	130600	50410810	13470	13470	13470	13470	5
333	20240119	130500	50343460	13460	13460	13460	13460	3
334	20240119	130400	50303080	13460	13460	13460	13460	1
335	20240119	130300	50289620	13460	13460	13460	13460	2
336	20240119	130200	50262700	13460	13460	13460	13460	0
337	20240119	130100	50262700	13460	13460	13460	13460	3
338	20240119	130000	50222320	13460	13460	13460	13460	2
339	20240119	125900	50195400	13460	13460	13460	13460	0
340	20240119	125800	50195400	13460	13460	13460	13460	2
341	20240119	125700	50168480	13460	13460	13460	13460	2
342	20240119	125600	50141560	13470	13470	13470	13470	0
343	20240119	125500	50141560	13470	13470	13470	13470	1
344	20240119	125400	50128090	13460	13460	13460	13460	4
345	20240119	125300	50074250	13460	13460	13460	13460	0
346	20240119	125200	50074250	13460	13460	13460	13460	2
347	20240119	125100	50047330	13460	13460	13460	13460	1
348	20240119	125000	50033870	13460	13460	13460	13460	1
349	20240119	124900	50020410	13460	13460	13460	13460	0
350	20240119	124800	50020410	13460	13460	13460	13460	2
351	20240119	124700	49993490	13460	13460	13460	13460	40
352	20240119	124600	49455090	13460	13460	13460	13460	0
353	20240119	124500	49455090	13460	13460	13460	13460	0
354	20240119	124400	49455090	13460	13460	13460	13460	30
355	20240119	124300	49051290	13460	13460	13460	13460	2
356	20240119	124200	49024370	13470	13460	13470	13460	11
357	20240119	124100	48876290	13460	13460	13460	13460	1
358	20240119	124000	48862830	13460	13460	13460	13460	3
359	20240119	123900	48822450	13460	13460	13460	13460	2
360	20240119	123800	48795530	13460	13460	13460	13460	10
361	20240119	123700	48660930	13460	13460	13460	13460	0
362	20240119	123600	48660930	13460	13470	13470	13460	6
363	20240119	123500	48580120	13470	13470	13470	13470	1
364	20240119	123400	48566650	13470	13470	13470	13470	8
365	20240119	123300	48458890	13470	13470	13470	13470	0
366	20240119	123200	48458890	13470	13470	13470	13470	5
367	20240119	123100	48391540	13470	13490	13490	13470	21
368	20240119	123000	48108290	13490	13490	13490	13490	0
369	20240119	122900	48108290	13490	13490	13490	13490	5
370	20240119	122800	48040840	13500	13500	13500	13500	2
371	20240119	122700	48013840	13490	13490	13490	13490	9
372	20240119	122600	47892430	13490	13480	13490	13480	15
373	20240119	122500	47690090	13480	13510	13510	13480	303
374	20240119	122400	43597940	13510	13510	13510	13510	2
375	20240119	122300	43570920	13510	13510	13510	13510	8
376	20240119	122200	43462840	13510	13510	13510	13510	1
377	20240119	122100	43449330	13510	13510	13510	13510	11
378	20240119	122000	43300720	13510	13510	13510	13510	1
379	20240119	121900	43287210	13510	13510	13510	13510	4
380	20240119	121800	43233170	13510	13510	13510	13510	11
381	20240119	121700	43084560	13510	13510	13510	13510	0
382	20240119	121600	43084560	13510	13510	13510	13510	4
383	20240119	121500	43030520	13510	13510	13510	13510	0
384	20240119	121400	43030520	13510	13510	13510	13510	2
385	20240119	121300	43003500	13510	13510	13510	13510	1
386	20240119	121200	42989990	13510	13510	13510	13510	1
387	20240119	121100	42976480	13510	13510	13510	13510	0
388	20240119	121000	42976480	13510	13510	13510	13510	21
389	20240119	120900	42692770	13510	13510	13510	13510	0
390	20240119	120800	42692770	13510	13510	13510	13510	2
391	20240119	120700	42665750	13510	13510	13510	13510	3
392	20240119	120600	42625220	13510	13510	13510	13510	0
393	20240119	120500	42625220	13510	13510	13510	13510	0
394	20240119	120400	42625220	13510	13510	13510	13510	1
395	20240119	120300	42611710	13510	13530	13530	13510	6
396	20240119	120200	42530600	13510	13510	13510	13510	0
397	20240119	120100	42530600	13510	13510	13510	13510	0
398	20240119	120000	42530600	13510	13520	13520	13510	10
399	20240119	115900	42395420	13520	13520	13520	13520	1
400	20240119	115800	42381900	13520	13530	13530	13520	132
401	20240119	115700	40596140	13530	13530	13530	13530	1
402	20240119	115600	40582610	13530	13530	13530	13530	3
403	20240119	115500	40542020	13530	13530	13530	13530	0
404	20240119	115400	40542020	13530	13540	13540	13530	72
405	20240119	115300	39567250	13540	13540	13540	13540	6
406	20240119	115200	39486010	13540	13540	13540	13540	3
407	20240119	115100	39445390	13540	13540	13560	13540	3
408	20240119	115000	39404750	13540	13540	13540	13540	0
409	20240119	114900	39404750	13540	13540	13540	13540	2
410	20240119	114800	39377670	13540	13540	13540	13540	3
411	20240119	114700	39337050	13540	13560	13560	13540	70
412	20240119	114600	38387960	13540	13540	13540	13540	0
413	20240119	114500	38387960	13540	13540	13540	13540	4
414	20240119	114400	38333800	13560	13550	13560	13540	19
415	20240119	114300	38076240	13550	13550	13550	13540	4
416	20240119	114200	38022050	13550	13550	13550	13550	0
417	20240119	114100	38022050	13550	13550	13550	13550	3
418	20240119	114000	37981400	13550	13550	13550	13550	1
419	20240119	113900	37967850	13550	13550	13550	13550	0
420	20240119	113800	37967850	13550	13550	13550	13550	3
421	20240119	113700	37927200	13550	13550	13550	13550	0
422	20240119	113600	37927200	13550	13550	13550	13550	1
423	20240119	113500	37913650	13550	13550	13550	13550	1
424	20240119	113400	37900100	13540	13540	13540	13540	1
425	20240119	113300	37886560	13550	13550	13550	13550	1
426	20240119	113200	37873010	13540	13540	13540	13540	4
427	20240119	113100	37818850	13540	13540	13540	13540	0
428	20240119	113000	37818850	13540	13540	13540	13540	2
429	20240119	112900	37791770	13540	13540	13540	13540	0
430	20240119	112800	37791770	13540	13540	13540	13540	0
431	20240119	112700	37791770	13540	13540	13540	13540	0
432	20240119	112600	37791770	13540	13540	13540	13540	0
433	20240119	112500	37791770	13540	13540	13540	13540	0
434	20240119	112400	37791770	13540	13540	13540	13540	0
435	20240119	112300	37791770	13540	13540	13540	13540	0
436	20240119	112200	37791770	13540	13540	13540	13540	0
437	20240119	112100	37791770	13540	13540	13540	13540	0
438	20240119	112000	37791770	13540	13540	13540	13540	0
439	20240119	111900	37791770	13540	13540	13540	13540	0
440	20240119	111800	37791770	13540	13540	13540	13540	0
441	20240119	111700	37791770	13540	13540	13540	13540	0
442	20240119	111600	37791770	13540	13540	13540	13540	0
443	20240119	111500	37791770	13540	13540	13540	13540	0
444	20240119	111400	37791770	13540	13540	13540	13540	0
445	20240119	111300	37791770	13540	13540	13540	13540	0
446	20240119	111200	37791770	13540	13540	13540	13540	1
447	20240119	111100	37778230	13550	13550	13550	13550	0
448	20240119	111000	37778230	13550	13530	13550	13530	153
449	20240119	110900	35706540	13530	13530	13530	13530	0
450	20240119	110800	35706540	13530	13530	13530	13530	0
451	20240119	110700	35706540	13530	13530	13530	13530	0
452	20240119	110600	35706540	13530	13530	13530	13530	7
453	20240119	110500	35611830	13540	13540	13540	13540	0
454	20240119	110400	35611830	13540	13540	13540	13540	0
455	20240119	110300	35611830	13540	13540	13540	13540	0
456	20240119	110200	35611830	13540	13540	13540	13540	0
457	20240119	110100	35611830	13540	13540	13540	13540	0
458	20240119	110000	35611830	13540	13540	13540	13540	0
459	20240119	105900	35611830	13540	13540	13540	13540	0
460	20240119	105800	35611830	13540	13540	13540	13540	0
461	20240119	105700	35611830	13540	13540	13540	13540	0
462	20240119	105600	35611830	13540	13540	13540	13540	0
463	20240119	105500	35611830	13540	13540	13540	13540	0
464	20240119	105400	35611830	13540	13540	13540	13540	1
465	20240119	105300	35598290	13540	13540	13540	13540	0
466	20240119	105200	35598290	13540	13540	13540	13540	0
467	20240119	105100	35598290	13540	13540	13540	13540	0
468	20240119	105000	35598290	13540	13540	13540	13540	2
469	20240119	104900	35571210	13530	13530	13530	13530	0
470	20240119	104800	35571210	13530	13530	13530	13530	0
471	20240119	104700	35571210	13530	13530	13530	13530	0
472	20240119	104600	35571210	13530	13530	13530	13530	0
473	20240119	104500	35571210	13530	13530	13530	13530	3
474	20240119	104400	35530620	13530	13540	13540	13530	32
475	20240119	104300	35097390	13540	13540	13540	13540	0
476	20240119	104200	35097390	13540	13540	13540	13540	0
477	20240119	104100	35097390	13540	13540	13540	13540	0
478	20240119	104000	35097390	13540	13540	13540	13540	0
479	20240119	103900	35097390	13540	13540	13540	13540	0
480	20240119	103800	35097390	13540	13540	13540	13540	1
481	20240119	103700	35083850	13510	13510	13510	13510	0
482	20240119	103600	35083850	13510	13510	13510	13510	0
483	20240119	103500	35083850	13510	13510	13510	13510	0
484	20240119	103400	35083850	13510	13520	13520	13510	443
485	20240119	103300	29094670	13510	13510	13510	13510	97
486	20240119	103200	27784200	13510	13510	13510	13510	0
487	20240119	103100	27784200	13510	13510	13510	13510	0
488	20240119	103000	27784200	13510	13510	13510	13510	0
489	20240119	102900	27784200	13510	13580	13580	13510	1353
490	20240119	102800	9441500	13580	13580	13580	13580	0
491	20240119	102700	9441500	13580	13580	13580	13580	0
492	20240119	102600	9441500	13580	13580	13580	13580	1
493	20240119	102500	9427920	13590	13590	13590	13590	0
494	20240119	102400	9427920	13590	13590	13590	13590	1
495	20240119	102300	9414330	13580	13620	13620	13580	6
496	20240119	102200	9332650	13600	13600	13600	13600	2
497	20240119	102100	9305450	13600	13600	13600	13600	0
498	20240119	102000	9305450	13600	13600	13600	13600	0
499	20240119	101900	9305450	13600	13600	13600	13600	0
500	20240119	101800	9305450	13600	13600	13600	13600	0
501	20240119	101700	9305450	13600	13600	13600	13600	0
502	20240119	101600	9305450	13600	13600	13600	13600	1
503	20240119	101500	9291850	13580	13590	13590	13580	5
504	20240119	101400	9223940	13600	13600	13600	13600	1
505	20240119	101300	9210340	13600	13600	13600	13600	0
506	20240119	101200	9210340	13600	13600	13600	13600	1
507	20240119	101100	9196740	13580	13600	13600	13580	16
508	20240119	101000	8979340	13600	13600	13600	13600	0
509	20240119	100900	8979340	13600	13600	13600	13600	0
510	20240119	100800	8979340	13600	13600	13600	13600	1
511	20240119	100700	8965740	13580	13580	13580	13580	0
512	20240119	100600	8965740	13580	13580	13580	13580	0
513	20240119	100500	8965740	13580	13580	13580	13580	1
514	20240119	100400	8952160	13580	13580	13580	13580	0
515	20240119	100300	8952160	13580	13580	13580	13580	0
516	20240119	100200	8952160	13580	13580	13580	13580	0
517	20240119	100100	8952160	13580	13580	13580	13580	0
518	20240119	100000	8952160	13580	13580	13580	13580	0
519	20240119	095900	8952160	13580	13580	13580	13580	0
520	20240119	095800	8952160	13580	13580	13580	13580	0
521	20240119	095700	8952160	13580	13580	13580	13580	0
522	20240119	095600	8952160	13580	13580	13580	13580	1
523	20240119	095500	8938580	13580	13580	13580	13580	0
524	20240119	095400	8938580	13580	13580	13580	13580	47
525	20240119	095300	8300320	13580	13580	13580	13580	0
526	20240119	095200	8300320	13580	13610	13610	13580	30
527	20240119	095100	7892170	13620	13610	13620	13610	2
528	20240119	095000	7864940	13620	13620	13620	13620	0
529	20240119	094900	7864940	13620	13580	13620	13580	28
530	20240119	094800	7483890	13580	13580	13580	13580	1
531	20240119	094700	7470310	13580	13580	13580	13580	0
532	20240119	094600	7470310	13580	13580	13580	13580	0
533	20240119	094500	7470310	13580	13600	13600	13580	2
534	20240119	094400	7443130	13570	13570	13570	13570	0
535	20240119	094300	7443130	13570	13570	13570	13570	0
536	20240119	094200	7443130	13570	13570	13570	13570	0
537	20240119	094100	7443130	13570	13590	13610	13570	32
538	20240119	094000	7007900	13570	13570	13570	13570	0
539	20240119	093900	7007900	13570	13570	13570	13570	1
540	20240119	093800	6994330	13570	13570	13570	13570	2
541	20240119	093700	6967190	13560	13560	13560	13560	0
542	20240119	093600	6967190	13560	13560	13560	13560	0
543	20240119	093500	6967190	13560	13560	13560	13560	0
544	20240119	093400	6967190	13560	13560	13560	13560	1
545	20240119	093300	6953630	13550	13550	13550	13550	0
546	20240119	093200	6953630	13550	13550	13550	13550	16
547	20240119	093100	6736830	13520	13520	13520	13520	0
548	20240119	093000	6736830	13520	13520	13520	13520	0
549	20240119	092900	6736830	13520	13520	13520	13520	0
550	20240119	092800	6736830	13520	13560	13560	13520	16
551	20240119	092700	6520050	13570	13570	13570	13570	0
552	20240119	092600	6520050	13570	13570	13570	13570	7
553	20240119	092500	6425060	13570	13570	13570	13570	0
554	20240119	092400	6425060	13570	13570	13570	13570	1
555	20240119	092300	6411490	13560	13560	13560	13560	0
556	20240119	092200	6411490	13560	13550	13560	13550	13
557	20240119	092100	6235300	13550	13540	13550	13540	27
558	20240119	092000	5869500	13520	13520	13520	13520	61
559	20240119	091900	5044780	13520	13520	13520	13520	2
560	20240119	091800	5017740	13510	13510	13510	13510	0
561	20240119	091700	5017740	13510	13520	13520	13510	10
562	20240119	091600	4882630	13540	13550	13550	13540	12
563	20240119	091500	4720090	13560	13560	13560	13560	0
564	20240119	091400	4720090	13560	13560	13560	13560	0
565	20240119	091300	4720090	13560	13560	13560	13560	1
566	20240119	091200	4706530	13550	13550	13550	13550	0
567	20240119	091100	4706530	13550	13550	13550	13550	0
568	20240119	091000	4706530	13550	13550	13550	13550	0
569	20240119	090900	4706530	13550	13540	13560	13540	187
570	20240119	090800	2171030	13540	13540	13540	13540	0
571	20240119	090700	2171030	13540	13590	13590	13520	120
572	20240119	090600	544210	13590	13590	13590	13590	0
573	20240119	090500	544210	13590	13590	13590	13590	0
574	20240119	090400	544210	13590	13600	13600	13590	16
575	20240119	090300	326640	13610	13610	13610	13610	0
576	20240119	090200	326640	13610	13610	13610	13610	0
577	20240119	090100	326640	13610	13610	13610	13610	0
578	20240119	090000	326640	13610	13610	13610	13610	24