KissMeData/079940/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195300	1305476550	18010	18010	18010	18010	1302
3	20240118	195200	1305476550	18010	18010	18010	18010	0
4	20240118	195100	1305476550	18010	18010	18010	18010	0
5	20240118	195000	1305476550	18010	18010	18010	18010	0
6	20240118	194900	1305476550	18010	18010	18010	18010	0
7	20240118	194800	1305476550	18010	18010	18010	18010	0
8	20240118	194700	1305476550	18010	18010	18010	18010	0
9	20240118	194600	1305476550	18010	18010	18010	18010	0
10	20240118	194500	1305476550	18010	18010	18010	18010	0
11	20240118	194400	1305476550	18010	18010	18010	18010	0
12	20240118	194300	1305476550	18010	18010	18010	18010	0
13	20240118	194200	1305476550	18010	18010	18010	18010	0
14	20240118	194100	1305476550	18010	18010	18010	18010	0
15	20240118	194000	1305476550	18010	18010	18010	18010	0
16	20240118	193900	1305476550	18010	18010	18010	18010	0
17	20240118	193800	1305476550	18010	18010	18010	18010	0
18	20240118	193700	1305476550	18010	18010	18010	18010	0
19	20240118	193600	1305476550	18010	18010	18010	18010	0
20	20240118	193500	1305476550	18010	18010	18010	18010	0
21	20240118	193400	1305476550	18010	18010	18010	18010	0
22	20240118	193300	1305476550	18010	18010	18010	18010	0
23	20240118	193200	1305476550	18010	18010	18010	18010	0
24	20240118	193100	1305476550	18010	18010	18010	18010	0
25	20240118	193000	1305476550	18010	18010	18010	18010	0
26	20240118	192900	1305476550	18010	18010	18010	18010	0
27	20240118	192800	1305476550	18010	18010	18010	18010	0
28	20240118	192700	1305476550	18010	18010	18010	18010	0
29	20240118	192600	1305476550	18010	18010	18010	18010	0
30	20240118	192500	1305476550	18010	18010	18010	18010	0
31	20240118	192400	1305476550	18010	18010	18010	18010	0
32	20240118	192300	1305476550	18010	18010	18010	18010	1302
33	20240118	192200	1305476550	18010	18010	18010	18010	0
34	20240118	192100	1305476550	18010	18010	18010	18010	0
35	20240118	192000	1305476550	18010	18010	18010	18010	0
36	20240118	191900	1305476550	18010	18010	18010	18010	0
37	20240118	191800	1305476550	18010	18010	18010	18010	0
38	20240118	191700	1305476550	18010	18010	18010	18010	0
39	20240118	191600	1305476550	18010	18010	18010	18010	0
40	20240118	191500	1305476550	18010	18010	18010	18010	0
41	20240118	191400	1305476550	18010	18010	18010	18010	0
42	20240118	191300	1305476550	18010	18010	18010	18010	0
43	20240118	191200	1305476550	18010	18010	18010	18010	0
44	20240118	191100	1305476550	18010	18010	18010	18010	0
45	20240118	191000	1305476550	18010	18010	18010	18010	0
46	20240118	190900	1305476550	18010	18010	18010	18010	0
47	20240118	190800	1305476550	18010	18010	18010	18010	0
48	20240118	190700	1305476550	18010	18010	18010	18010	0
49	20240118	190600	1305476550	18010	18010	18010	18010	0
50	20240118	190500	1305476550	18010	18010	18010	18010	0
51	20240118	190400	1305476550	18010	18010	18010	18010	0
52	20240118	190300	1305476550	18010	18010	18010	18010	0
53	20240118	190200	1305476550	18010	18010	18010	18010	0
54	20240118	190100	1305476550	18010	18010	18010	18010	0
55	20240118	190000	1305476550	18010	18010	18010	18010	0
56	20240118	185900	1305476550	18010	18010	18010	18010	0
57	20240118	185800	1305476550	18010	18010	18010	18010	0
58	20240118	185700	1305476550	18010	18010	18010	18010	0
59	20240118	185600	1305476550	18010	18010	18010	18010	0
60	20240118	185500	1305476550	18010	18010	18010	18010	0
61	20240118	185400	1305476550	18010	18010	18010	18010	0
62	20240118	185300	1305476550	18010	18010	18010	18010	1302
63	20240118	185200	1305476550	18010	18010	18010	18010	0
64	20240118	185100	1305476550	18010	18010	18010	18010	0
65	20240118	185000	1305476550	18010	18010	18010	18010	0
66	20240118	184900	1305476550	18010	18010	18010	18010	0
67	20240118	184800	1305476550	18010	18010	18010	18010	0
68	20240118	184700	1305476550	18010	18010	18010	18010	0
69	20240118	184600	1305476550	18010	18010	18010	18010	0
70	20240118	184500	1305476550	18010	18010	18010	18010	0
71	20240118	184400	1305476550	18010	18010	18010	18010	0
72	20240118	184300	1305476550	18010	18010	18010	18010	0
73	20240118	184200	1305476550	18010	18010	18010	18010	0
74	20240118	184100	1305476550	18010	18010	18010	18010	0
75	20240118	184000	1305476550	18010	18010	18010	18010	0
76	20240118	183900	1305476550	18010	18010	18010	18010	0
77	20240118	183800	1305476550	18010	18010	18010	18010	0
78	20240118	183700	1305476550	18010	18010	18010	18010	0
79	20240118	183600	1305476550	18010	18010	18010	18010	0
80	20240118	183500	1305476550	18010	18010	18010	18010	0
81	20240118	183400	1305476550	18010	18010	18010	18010	0
82	20240118	183300	1305476550	18010	18010	18010	18010	0
83	20240118	183200	1305476550	18010	18010	18010	18010	0
84	20240118	183100	1305476550	18010	18010	18010	18010	0
85	20240118	183000	1305476550	18010	18010	18010	18010	0
86	20240118	182900	1305476550	18010	18010	18010	18010	0
87	20240118	182800	1305476550	18010	18010	18010	18010	0
88	20240118	182700	1305476550	18010	18010	18010	18010	0
89	20240118	182600	1305476550	18010	18010	18010	18010	0
90	20240118	182500	1305476550	18010	18010	18010	18010	0
91	20240118	182400	1305476550	18010	18010	18010	18010	0
92	20240118	182300	1305476550	18010	18010	18010	18010	1302
93	20240118	182200	1305476550	18010	18010	18010	18010	0
94	20240118	182100	1305476550	18010	18010	18010	18010	0
95	20240118	182000	1305476550	18010	18010	18010	18010	0
96	20240118	181900	1305476550	18010	18010	18010	18010	0
97	20240118	181800	1305476550	18010	18010	18010	18010	0
98	20240118	181700	1305476550	18010	18010	18010	18010	0
99	20240118	181600	1305476550	18010	18010	18010	18010	0
100	20240118	181500	1305476550	18010	18010	18010	18010	0
101	20240118	181400	1305476550	18010	18010	18010	18010	0
102	20240118	181300	1305476550	18010	18010	18010	18010	0
103	20240118	181200	1305476550	18010	18010	18010	18010	0
104	20240118	181100	1305476550	18010	18010	18010	18010	0
105	20240118	181000	1305476550	18010	18010	18010	18010	0
106	20240118	180900	1305476550	18010	18010	18010	18010	0
107	20240118	180800	1305476550	18010	18010	18010	18010	0
108	20240118	180700	1305476550	18010	18010	18010	18010	0
109	20240118	180600	1305476550	18010	18010	18010	18010	0
110	20240118	180500	1305476550	18010	18010	18010	18010	0
111	20240118	180400	1305476550	18010	18010	18010	18010	0
112	20240118	180300	1305476550	18010	18010	18010	18010	0
113	20240118	180200	1305476550	18010	18010	18010	18010	0
114	20240118	180100	1305476550	18010	18010	18010	18010	0
115	20240118	180000	1305476550	18010	18010	18010	18010	0
116	20240118	175900	1305476550	18010	18010	18010	18010	0
117	20240118	175800	1305476550	18010	18010	18010	18010	0
118	20240118	175700	1305476550	18010	18010	18010	18010	0
119	20240118	175600	1305476550	18010	18010	18010	18010	0
120	20240118	175500	1305476550	18010	18010	18010	18010	0
121	20240118	175400	1305476550	18010	18010	18010	18010	0
122	20240118	175300	1305476550	18010	18010	18010	18010	1302
123	20240118	175200	1305476550	18010	18010	18010	18010	0
124	20240118	175100	1305476550	18010	18010	18010	18010	0
125	20240118	175000	1305476550	18010	18010	18010	18010	0
126	20240118	174900	1305476550	18010	18010	18010	18010	0
127	20240118	174800	1305476550	18010	18010	18010	18010	0
128	20240118	174700	1305476550	18010	18010	18010	18010	0
129	20240118	174600	1305476550	18010	18010	18010	18010	0
130	20240118	174500	1305476550	18010	18010	18010	18010	0
131	20240118	174400	1305476550	18010	18010	18010	18010	0
132	20240118	174300	1305476550	18010	18010	18010	18010	0
133	20240118	174200	1305476550	18010	18010	18010	18010	0
134	20240118	174100	1305476550	18010	18010	18010	18010	0
135	20240118	174000	1305476550	18010	18010	18010	18010	0
136	20240118	173900	1305476550	18010	18010	18010	18010	0
137	20240118	173800	1305476550	18010	18010	18010	18010	0
138	20240118	173700	1305476550	18010	18010	18010	18010	0
139	20240118	173600	1305476550	18010	18010	18010	18010	0
140	20240118	173500	1305476550	18010	18010	18010	18010	0
141	20240118	173400	1305476550	18010	18010	18010	18010	0
142	20240118	173300	1305476550	18010	18010	18010	18010	0
143	20240118	173200	1305476550	18010	18010	18010	18010	0
144	20240118	173100	1305476550	18010	18010	18010	18010	0
145	20240118	173000	1305476550	18010	18010	18010	18010	0
146	20240118	172900	1305476550	18010	18010	18010	18010	0
147	20240118	172800	1305476550	18010	18010	18010	18010	0
148	20240118	172700	1305476550	18010	18010	18010	18010	0
149	20240118	172600	1305476550	18010	18010	18010	18010	0
150	20240118	172500	1305476550	18010	18010	18010	18010	0
151	20240118	172400	1305476550	18010	18010	18010	18010	0
152	20240118	172300	1305476550	18010	18010	18010	18010	1302
153	20240118	172200	1305476550	18010	18010	18010	18010	0
154	20240118	172100	1305476550	18010	18010	18010	18010	0
155	20240118	172000	1305476550	18010	18010	18010	18010	0
156	20240118	171900	1305476550	18010	18010	18010	18010	0
157	20240118	171800	1305476550	18010	18010	18010	18010	0
158	20240118	171700	1305476550	18010	18010	18010	18010	0
159	20240118	171600	1305476550	18010	18010	18010	18010	0
160	20240118	171500	1305476550	18010	18010	18010	18010	0
161	20240118	171400	1305476550	18010	18010	18010	18010	0
162	20240118	171300	1305476550	18010	18010	18010	18010	0
163	20240118	171200	1305476550	18010	18010	18010	18010	0
164	20240118	171100	1305476550	18010	18010	18010	18010	0
165	20240118	171000	1305476550	18010	18010	18010	18010	0
166	20240118	170900	1305476550	18010	18010	18010	18010	0
167	20240118	170800	1305476550	18010	18010	18010	18010	0
168	20240118	170700	1305476550	18010	18010	18010	18010	0
169	20240118	170600	1305476550	18010	18010	18010	18010	0
170	20240118	170500	1305476550	18010	18010	18010	18010	0
171	20240118	170400	1305476550	18010	18010	18010	18010	0
172	20240118	170300	1305476550	18010	18010	18010	18010	0
173	20240118	170200	1305476550	18010	18010	18010	18010	0
174	20240118	170100	1305476550	18010	18010	18010	18010	0
175	20240118	170000	1305476550	18010	18010	18010	18010	0
176	20240118	165900	1305476550	18010	18010	18010	18010	0
177	20240118	165800	1305476550	18010	18010	18010	18010	0
178	20240118	165700	1305476550	18010	18010	18010	18010	0
179	20240118	165600	1305476550	18010	18010	18010	18010	0
180	20240118	165500	1305476550	18010	18010	18010	18010	0
181	20240118	165400	1305476550	18010	18010	18010	18010	0
182	20240118	165300	1305476550	18010	18010	18010	18010	1302
183	20240118	165200	1305476550	18010	18010	18010	18010	0
184	20240118	165100	1305476550	18010	18010	18010	18010	0
185	20240118	165000	1305476550	18010	18010	18010	18010	0
186	20240118	164900	1305476550	18010	18010	18010	18010	0
187	20240118	164800	1305476550	18010	18010	18010	18010	0
188	20240118	164700	1305476550	18010	18010	18010	18010	0
189	20240118	164600	1305476550	18010	18010	18010	18010	0
190	20240118	164500	1305476550	18010	18010	18010	18010	0
191	20240118	164400	1305476550	18010	18010	18010	18010	0
192	20240118	164300	1305476550	18010	18010	18010	18010	0
193	20240118	164200	1305476550	18010	18010	18010	18010	0
194	20240118	164100	1305476550	18010	18010	18010	18010	0
195	20240118	164000	1305476550	18010	18010	18010	18010	0
196	20240118	163900	1305476550	18010	18010	18010	18010	0
197	20240118	163800	1305476550	18010	18010	18010	18010	0
198	20240118	163700	1305476550	18010	18010	18010	18010	0
199	20240118	163600	1305476550	18010	18010	18010	18010	0
200	20240118	163500	1305476550	18010	18010	18010	18010	0
201	20240118	163400	1305476550	18010	18010	18010	18010	0
202	20240118	163300	1305476550	18010	18010	18010	18010	0
203	20240118	163200	1305476550	18010	18010	18010	18010	0
204	20240118	163100	1305476550	18010	18010	18010	18010	0
205	20240118	163000	1305476550	18010	18010	18010	18010	0
206	20240118	162900	1305476550	18010	18010	18010	18010	0
207	20240118	162800	1305476550	18010	18010	18010	18010	0
208	20240118	162700	1305476550	18010	18010	18010	18010	0
209	20240118	162600	1305476550	18010	18010	18010	18010	0
210	20240118	162500	1305476550	18010	18010	18010	18010	0
211	20240118	162400	1305476550	18010	18010	18010	18010	0
212	20240118	162300	1305476550	18010	18010	18010	18010	1302
213	20240118	162200	1305476550	18010	18010	18010	18010	0
214	20240118	162100	1305476550	18010	18010	18010	18010	0
215	20240118	162000	1305476550	18010	18010	18010	18010	0
216	20240118	161900	1305476550	18010	18010	18010	18010	0
217	20240118	161800	1305476550	18010	18010	18010	18010	0
218	20240118	161700	1305476550	18010	18010	18010	18010	0
219	20240118	161600	1305476550	18010	18010	18010	18010	0
220	20240118	161500	1305476550	18010	18010	18010	18010	0
221	20240118	161400	1305476550	18010	18010	18010	18010	0
222	20240118	161300	1305476550	18010	18010	18010	18010	0
223	20240118	161200	1305476550	18010	18010	18010	18010	0
224	20240118	161100	1305476550	18010	18010	18010	18010	0
225	20240118	161000	1305476550	18010	18010	18010	18010	0
226	20240118	160900	1305476550	18010	18010	18010	18010	0
227	20240118	160800	1305476550	18010	18010	18010	18010	0
228	20240118	160700	1305476550	18010	18010	18010	18010	0
229	20240118	160600	1305476550	18010	18010	18010	18010	0
230	20240118	160500	1305476550	18010	18010	18010	18010	0
231	20240118	160400	1305476550	18010	18010	18010	18010	0
232	20240118	160300	1305476550	18010	18010	18010	18010	0
233	20240118	160200	1305476550	18010	18010	18010	18010	0
234	20240118	160100	1305476550	18010	18010	18010	18010	0
235	20240118	160000	1305476550	18010	18010	18010	18010	0
236	20240118	155900	1305476550	18010	18010	18010	18010	0
237	20240118	155800	1305476550	18010	18010	18010	18010	0
238	20240118	155700	1305476550	18010	18010	18010	18010	0
239	20240118	155600	1305476550	18010	18010	18010	18010	0
240	20240118	155500	1305476550	18010	18010	18010	18010	0
241	20240118	155400	1305476550	18010	18010	18010	18010	0
242	20240118	155300	1305476550	18010	18010	18010	18010	1302
243	20240118	155200	1305476550	18010	18010	18010	18010	0
244	20240118	155100	1305476550	18010	18010	18010	18010	0
245	20240118	155000	1305476550	18010	18010	18010	18010	0
246	20240118	154900	1305476550	18010	18010	18010	18010	0
247	20240118	154800	1305476550	18010	18010	18010	18010	0
248	20240118	154700	1305476550	18010	18010	18010	18010	0
249	20240118	154600	1305476550	18010	18010	18010	18010	0
250	20240118	154500	1305476550	18010	18010	18010	18010	0
251	20240118	154400	1305476550	18010	18010	18010	18010	0
252	20240118	154300	1305476550	18010	18010	18010	18010	0
253	20240118	154200	1305476550	18010	18010	18010	18010	0
254	20240118	154100	1305476550	18010	18010	18010	18010	0
255	20240118	154000	1305476550	18010	18010	18010	18010	0
256	20240118	153900	1305476550	18010	18010	18010	18010	0
257	20240118	153800	1305476550	18010	18010	18010	18010	0
258	20240118	153700	1305476550	18010	18010	18010	18010	0
259	20240118	153600	1305476550	18010	18010	18010	18010	0
260	20240118	153500	1305476550	18010	18010	18010	18010	0
261	20240118	153400	1305476550	18010	18010	18010	18010	0
262	20240118	153300	1305476550	18010	18010	18010	18010	0
263	20240118	153200	1305476550	18010	18010	18010	18010	0
264	20240118	153100	1305476550	18010	18010	18010	18010	0
265	20240118	153000	1305476550	18010	18010	18010	18010	1302
266	20240118	152900	1282027530	18020	18020	18020	18020	0
267	20240118	152800	1282027530	18020	18020	18020	18020	0
268	20240118	152700	1282027530	18020	18020	18020	18020	0
269	20240118	152600	1282027530	18020	18020	18020	18020	0
270	20240118	152500	1282027530	18020	18020	18020	18020	0
271	20240118	152400	1282027530	18020	18020	18020	18020	0
272	20240118	152300	1282027530	18020	18020	18020	18020	0
273	20240118	152200	1282027530	18020	18020	18020	18020	0
274	20240118	152100	1282027530	18020	18020	18020	18020	0
275	20240118	152000	1282027530	18020	18020	18020	18020	0
276	20240118	151900	1282027530	18020	18010	18040	18010	253
277	20240118	151800	1277468980	18020	18060	18060	18000	704
278	20240118	151700	1264787840	18040	18030	18040	18030	402
279	20240118	151600	1257537970	18000	18000	18000	18000	243
280	20240118	151500	1253163970	18030	18030	18030	18030	120
281	20240118	151400	1251000370	18030	18030	18030	18030	0
282	20240118	151300	1251000370	18030	18030	18030	18030	20
283	20240118	151200	1250639770	18010	18010	18010	18010	4
284	20240118	151100	1250567730	18040	18010	18040	18010	10
285	20240118	151000	1250387360	18040	18010	18040	18000	11
286	20240118	150900	1250189240	18000	18020	18020	18000	50
287	20240118	150800	1249288280	18030	18040	18040	18000	955
288	20240118	150700	1232095660	18030	18030	18030	18030	228
289	20240118	150600	1227984820	18000	18000	18000	18000	138
290	20240118	150500	1225500820	18000	17990	18000	17990	276
291	20240118	150400	1220533820	17990	17990	17990	17990	100
292	20240118	150300	1218734820	17980	17970	17980	17970	227
293	20240118	150200	1214653380	17970	17960	17970	17960	508
294	20240118	150100	1205527690	17960	17960	17960	17960	142
295	20240118	150000	1202977370	17960	17960	17960	17960	0
296	20240118	145900	1202977370	17960	17960	17960	17960	0
297	20240118	145800	1202977370	17960	17960	17960	17960	0
298	20240118	145700	1202977370	17960	17950	17960	17950	295
299	20240118	145600	1197679210	17950	17950	17950	17950	0
300	20240118	145500	1197679210	17950	17930	17950	17930	38
301	20240118	145400	1196997430	17930	17930	17930	17930	3
302	20240118	145300	1196943640	17930	17950	17950	17930	7
303	20240118	145200	1196818030	17930	17930	17930	17930	3
304	20240118	145100	1196764240	17910	17910	17910	17910	2
305	20240118	145000	1196728420	17910	17910	17910	17910	33
306	20240118	144900	1196137390	17910	17910	17910	17910	1
307	20240118	144800	1196119480	17910	17910	17950	17910	16
308	20240118	144700	1195832400	17950	17950	17950	17910	7
309	20240118	144600	1195706790	17950	17950	17950	17950	115
310	20240118	144500	1193642540	17970	17940	17970	17940	1005
311	20240118	144400	1175612520	17940	17910	17940	17910	1126
312	20240118	144300	1155420610	17900	17900	17900	17900	301
313	20240118	144200	1150032710	17900	17900	17900	17900	100
314	20240118	144100	1148242710	17890	17890	17890	17890	144
315	20240118	144000	1145666550	17890	17890	17890	17890	200
316	20240118	143900	1142088550	17890	17890	17890	17890	0
317	20240118	143800	1142088550	17890	17900	17900	17890	308
318	20240118	143700	1136577410	17900	17900	17900	17900	100
319	20240118	143600	1134787410	17890	17890	17890	17890	1
320	20240118	143500	1134769520	17900	17900	17900	17900	0
321	20240118	143400	1134769520	17900	17900	17900	17900	0
322	20240118	143300	1134769520	17900	17900	17900	17900	1
323	20240118	143200	1134751620	17940	17900	17940	17900	2
324	20240118	143100	1134715780	17880	17880	17880	17880	0
325	20240118	143000	1134715780	17880	17880	17880	17880	5
326	20240118	142900	1134626380	17880	17880	17880	17880	0
327	20240118	142800	1134626380	17880	17880	17880	17880	36
328	20240118	142700	1133982700	17890	17890	17890	17890	0
329	20240118	142600	1133982700	17890	17890	17890	17890	0
330	20240118	142500	1133982700	17890	17890	17890	17890	160
331	20240118	142400	1131120300	17920	17920	17920	17920	1
332	20240118	142300	1131102380	17940	17910	17940	17910	2
333	20240118	142200	1131066530	17880	17880	17880	17880	0
334	20240118	142100	1131066530	17880	17880	17880	17880	6
335	20240118	142000	1130959250	17880	17880	17880	17880	0
336	20240118	141900	1130959250	17880	17880	17880	17880	1
337	20240118	141800	1130941370	17860	17860	17860	17860	32
338	20240118	141700	1130369850	17910	17860	17930	17860	77
339	20240118	141600	1128993430	17860	17860	17860	17860	2
340	20240118	141500	1128957710	17860	17860	17860	17860	5
341	20240118	141400	1128868410	17950	17960	17960	17950	55
342	20240118	141300	1127881150	17960	17960	17960	17960	0
343	20240118	141200	1127881150	17960	17950	17960	17950	108
344	20240118	141100	1125942500	17960	17890	17960	17890	151
345	20240118	141000	1123232050	17950	17950	17950	17950	0
346	20240118	140900	1123232050	17950	17950	17950	17950	0
347	20240118	140800	1123232050	17950	17880	17950	17880	188
348	20240118	140700	1119860630	17880	17880	17880	17880	1
349	20240118	140600	1119842750	17880	17880	17880	17880	2
350	20240118	140500	1119806990	17880	17880	17880	17880	1
351	20240118	140400	1119789110	17870	17910	17910	17870	11
352	20240118	140300	1119592140	17870	17870	17870	17870	0
353	20240118	140200	1119592140	17870	17870	17870	17870	0
354	20240118	140100	1119592140	17870	17870	17870	17870	130
355	20240118	140000	1117269040	17850	17840	17850	17840	15
356	20240118	135900	1117001380	17840	17840	17840	17840	168
357	20240118	135800	1114004260	17840	17840	17840	17840	0
358	20240118	135700	1114004260	17840	17850	17850	17840	376
359	20240118	135600	1107293880	17850	17850	17850	17850	20
360	20240118	135500	1106936880	17850	17860	17860	17850	200
361	20240118	135400	1103366010	17850	17850	17850	17850	0
362	20240118	135300	1103366010	17850	17850	17850	17850	0
363	20240118	135200	1103366010	17850	17850	17850	17850	1
364	20240118	135100	1103348160	17850	17870	17870	17850	253
365	20240118	135000	1098830710	17870	17880	17880	17870	176
366	20240118	134900	1095684390	17880	17880	17880	17880	0
367	20240118	134800	1095684390	17880	17880	17880	17880	40
368	20240118	134700	1094969190	17880	17880	17880	17880	0
369	20240118	134600	1094969190	17880	17880	17880	17880	0
370	20240118	134500	1094969190	17880	17880	17880	17880	10
371	20240118	134400	1094790390	17880	17880	17880	17880	175
372	20240118	134300	1091661390	17890	17890	17890	17890	101
373	20240118	134200	1089854500	17900	17910	17910	17900	830
374	20240118	134100	1074994850	17910	17920	17920	17910	251
375	20240118	134000	1070499340	17920	17920	17920	17920	41
376	20240118	133900	1069764620	17930	17930	17930	17930	8
377	20240118	133800	1069621180	17930	17930	17930	17930	140
378	20240118	133700	1067110980	17950	17950	17950	17950	0
379	20240118	133600	1067110980	17950	17950	17950	17930	330
380	20240118	133500	1061190580	17950	17950	17950	17950	0
381	20240118	133400	1061190580	17950	17950	17950	17950	0
382	20240118	133300	1061190580	17950	17950	17950	17950	0
383	20240118	133200	1061190580	17950	17950	17950	17950	0
384	20240118	133100	1061190580	17950	17950	17950	17950	0
385	20240118	133000	1061190580	17950	17950	17950	17950	0
386	20240118	132900	1061190580	17950	17960	17960	17950	302
387	20240118	132800	1055769660	17960	17960	17960	17960	0
388	20240118	132700	1055769660	17960	17960	17960	17960	90
389	20240118	132600	1054153260	17950	17950	17950	17950	0
390	20240118	132500	1054153260	17950	17950	17950	17950	500
391	20240118	132400	1045178260	17970	17970	17970	17970	10
392	20240118	132300	1044998560	17950	17990	17990	17950	270
393	20240118	132200	1040147800	18000	18000	18000	18000	0
394	20240118	132100	1040147800	18000	18000	18000	18000	19
395	20240118	132000	1039805800	17990	17990	17990	17990	11
396	20240118	131900	1039607910	17990	17990	17990	17990	83
397	20240118	131800	1038114740	18000	18000	18000	18000	10
398	20240118	131700	1037934740	17990	17990	17990	17990	0
399	20240118	131600	1037934740	17990	18000	18000	17990	4
400	20240118	131500	1037862770	17990	17980	17990	17980	7
401	20240118	131400	1037736900	17980	17970	17980	17970	101
402	20240118	131300	1035920930	17980	17980	17980	17980	94
403	20240118	131200	1034230810	17980	17980	17980	17980	0
404	20240118	131100	1034230810	17980	17980	17980	17980	1
405	20240118	131000	1034212830	17980	17970	18000	17950	569
406	20240118	130900	1023996160	17960	17960	17960	17960	162
407	20240118	130800	1021086640	17960	17960	17960	17960	1
408	20240118	130700	1021068680	17960	17980	17980	17960	360
409	20240118	130600	1014601880	17970	17990	17990	17970	100
410	20240118	130500	1012804800	17970	17990	17990	17970	202
411	20240118	130400	1009174820	17990	17980	17990	17970	203
412	20240118	130300	1005525080	18000	18040	18040	18000	15
413	20240118	130200	1005254680	18020	18020	18020	18020	0
414	20240118	130100	1005254680	18020	18020	18020	18020	5
415	20240118	130000	1005164580	17980	17980	17980	17980	4
416	20240118	125900	1005092660	18000	18000	18000	18000	5
417	20240118	125800	1005002660	18000	18030	18030	18000	15
418	20240118	125700	1004732360	18000	18000	18000	17990	67
419	20240118	125600	1003526380	18000	18000	18000	17990	87
420	20240118	125500	1001960580	18000	18000	18000	18000	0
421	20240118	125400	1001960580	18000	18000	18000	18000	0
422	20240118	125300	1001960580	18000	17980	18000	17980	22
423	20240118	125200	1001564600	17990	18010	18010	17990	91
424	20240118	125100	999925710	18010	18010	18010	18010	1
425	20240118	125000	999907700	18010	18010	18010	18010	4
426	20240118	124900	999835660	18010	18010	18010	18010	5
427	20240118	124800	999745610	18010	18040	18040	17990	26
428	20240118	124700	999276830	17990	18040	18040	17990	239
429	20240118	124600	994969920	18040	18040	18040	18040	100
430	20240118	124500	993165920	18040	18040	18040	18040	27
431	20240118	124400	992678840	18040	18040	18040	18040	0
432	20240118	124300	992678840	18040	18040	18040	18040	3
433	20240118	124200	992624720	18060	18060	18060	18060	0
434	20240118	124100	992624720	18060	18060	18060	18060	10
435	20240118	124000	992444120	18060	18060	18060	18060	2
436	20240118	123900	992408000	18040	18040	18040	18040	0
437	20240118	123800	992408000	18040	18040	18040	18040	0
438	20240118	123700	992408000	18040	18040	18040	18040	0
439	20240118	123600	992408000	18040	18040	18040	18040	100
440	20240118	123500	990604000	18040	18040	18040	18040	0
441	20240118	123400	990604000	18040	18040	18040	18040	0
442	20240118	123300	990604000	18040	18040	18040	18040	0
443	20240118	123200	990604000	18040	18040	18040	18040	0
444	20240118	123100	990604000	18040	18040	18040	18040	300
445	20240118	123000	985192000	18040	18040	18040	18040	0
446	20240118	122900	985192000	18040	18040	18040	18040	0
447	20240118	122800	985192000	18040	18040	18040	18040	7
448	20240118	122700	985065720	18040	18000	18080	18000	83
449	20240118	122600	983567830	18000	17980	18000	17980	723
450	20240118	122500	970554070	17970	17970	17970	17970	20
451	20240118	122400	970194670	17970	17970	17970	17970	1
452	20240118	122300	970176700	17980	17980	17980	17980	307
453	20240118	122200	964656840	17980	17970	17980	17970	14
454	20240118	122100	964405230	17970	17970	17970	17970	0
455	20240118	122000	964405230	17970	17970	17970	17970	0
456	20240118	121900	964405230	17970	17970	17970	17970	2
457	20240118	121800	964369290	17980	17980	17980	17980	0
458	20240118	121700	964369290	17980	17980	17980	17980	0
459	20240118	121600	964369290	17980	17980	17980	17980	4
460	20240118	121500	964297370	17980	17980	17980	17980	5
461	20240118	121400	964207470	17950	17950	17950	17950	0
462	20240118	121300	964207470	17950	17950	17950	17950	0
463	20240118	121200	964207470	17950	17950	17950	17950	90
464	20240118	121100	962591970	17950	17950	17950	17950	1
465	20240118	121000	962574020	17930	17930	17930	17930	0
466	20240118	120900	962574020	17930	17930	17930	17930	5
467	20240118	120800	962484370	17930	17930	17930	17930	6
468	20240118	120700	962376790	17930	17930	17930	17930	7
469	20240118	120600	962251280	17930	17910	17990	17910	8
470	20240118	120500	962107860	17930	17920	17990	17920	250
471	20240118	120400	957627760	18010	17920	18040	17920	508
472	20240118	120300	948523820	17940	17960	17960	17920	559
473	20240118	120200	938502480	17940	17940	17940	17940	128
474	20240118	120100	936206160	17920	17970	18040	17920	1529
475	20240118	120000	908776670	17970	17970	17970	17970	0
476	20240118	115900	908776670	17970	17970	17970	17970	0
477	20240118	115800	908776670	17970	18000	18000	17970	519
478	20240118	115700	899448640	18010	18010	18010	18010	0
479	20240118	115600	899448640	18010	18010	18010	18010	0
480	20240118	115500	899448640	18010	18010	18010	18010	2
481	20240118	115400	899412620	18020	18020	18020	18020	0
482	20240118	115300	899412620	18020	18040	18040	18020	192
483	20240118	115200	895949340	18080	18080	18080	18080	0
484	20240118	115100	895949340	18080	18050	18080	18050	18
485	20240118	115000	895624400	18050	18050	18050	18050	0
486	20240118	114900	895624400	18050	18050	18050	18050	0
487	20240118	114800	895624400	18050	18050	18050	18050	0
488	20240118	114700	895624400	18050	18050	18050	18050	0
489	20240118	114600	895624400	18050	18050	18050	18050	440
490	20240118	114500	887682400	18050	18120	18120	18050	506
491	20240118	114400	878528820	18110	18110	18110	18110	33
492	20240118	114300	877931190	18110	18100	18110	18100	122
493	20240118	114200	875721780	18100	18100	18100	18100	0
494	20240118	114100	875721780	18100	18100	18100	18100	55
495	20240118	114000	874726280	18100	18100	18100	18100	346
496	20240118	113900	868463680	18090	18080	18090	18080	356
497	20240118	113800	862023900	18080	18080	18080	18080	275
498	20240118	113700	857051900	18070	18060	18070	18060	328
499	20240118	113600	851124990	18070	18060	18070	18060	175
500	20240118	113500	847964240	18060	18060	18060	18060	301
501	20240118	113400	842528180	18050	17980	18050	17980	2127
502	20240118	113300	804196030	17980	17960	17980	17960	63
503	20240118	113200	803063390	17950	17950	17950	17950	0
504	20240118	113100	803063390	17950	17950	17950	17950	0
505	20240118	113000	803063390	17950	17950	17950	17950	83
506	20240118	112900	801573540	17950	17960	17960	17950	1017
507	20240118	112800	783313400	17990	17990	17990	17990	0
508	20240118	112700	783313400	17990	17990	17990	17990	0
509	20240118	112600	783313400	17990	17990	17990	17990	0
510	20240118	112500	783313400	17990	17990	17990	17990	0
511	20240118	112400	783313400	17990	17990	17990	17990	6
512	20240118	112300	783205460	17990	17990	17990	17990	0
513	20240118	112200	783205460	17990	17990	17990	17990	5
514	20240118	112100	783115510	17960	17960	17960	17960	0
515	20240118	112000	783115510	17960	17960	17960	17960	0
516	20240118	111900	783115510	17960	17960	17960	17960	9
517	20240118	111800	782953870	17960	17960	17960	17960	2
518	20240118	111700	782917950	17960	17960	17960	17960	0
519	20240118	111600	782917950	17960	17960	17960	17960	0
520	20240118	111500	782917950	17960	17960	17960	17960	208
521	20240118	111400	779182270	17940	17940	17940	17940	0
522	20240118	111300	779182270	17940	17940	17940	17940	0
523	20240118	111200	779182270	17940	17940	17940	17940	0
524	20240118	111100	779182270	17940	17940	17940	17940	1
525	20240118	111000	779164330	17960	17960	17960	17960	1
526	20240118	110900	779146370	17990	17960	17990	17960	1043
527	20240118	110800	760398640	17950	17900	17950	17900	860
528	20240118	110700	744974830	17870	17870	17870	17870	0
529	20240118	110600	744974830	17870	17870	17870	17870	0
530	20240118	110500	744974830	17870	17930	17930	17870	604
531	20240118	110400	734172750	17930	17890	17930	17870	530
532	20240118	110300	724676690	17880	17870	17880	17860	205
533	20240118	110200	721013990	17870	17900	17900	17870	1145
534	20240118	110100	700540830	17900	17900	17900	17900	0
535	20240118	110000	700540830	17900	17910	17930	17900	205
536	20240118	105900	696870070	17930	17930	17930	17930	0
537	20240118	105800	696870070	17930	17930	17930	17930	1
538	20240118	105700	696852140	17930	17920	17930	17910	29
539	20240118	105600	696332410	17910	17910	17910	17910	6
540	20240118	105500	696224950	17920	17920	17920	17920	62
541	20240118	105400	695113910	17930	17950	17950	17930	127
542	20240118	105300	692835710	17950	17950	17950	17950	0
543	20240118	105200	692835710	17950	17950	17950	17950	11
544	20240118	105100	692638260	17930	17930	17930	17930	0
545	20240118	105000	692638260	17930	17930	17930	17930	55
546	20240118	104900	691652110	17930	17930	17930	17930	3
547	20240118	104800	691598320	17930	17930	17930	17930	0
548	20240118	104700	691598320	17930	17930	17930	17930	0
549	20240118	104600	691598320	17930	17930	17930	17930	1
550	20240118	104500	691580390	17910	17910	17910	17910	41
551	20240118	104400	690846080	17910	17910	17910	17910	0
552	20240118	104300	690846080	17910	17910	17910	17910	73
553	20240118	104200	689538650	17910	17910	17910	17910	144
554	20240118	104100	686959610	17910	17910	17910	17910	1
555	20240118	104000	686941700	17910	17930	17930	17910	6
556	20240118	103900	686834140	17950	17950	17950	17950	112
557	20240118	103800	684823740	17960	17960	17960	17960	70
558	20240118	103700	683566540	17970	17980	17980	17970	143
559	20240118	103600	680996700	18000	18000	18000	18000	19
560	20240118	103500	680654700	18020	18020	18020	18020	69
561	20240118	103400	679411320	18020	18020	18020	18020	0
562	20240118	103300	679411320	18020	18020	18050	18000	8
563	20240118	103200	679267210	18000	18000	18070	18000	7
564	20240118	103100	679141090	18000	18020	18020	18000	35
565	20240118	103000	678510890	18020	18000	18020	18000	103
566	20240118	102900	676656850	18000	18000	18000	18000	128
567	20240118	102800	674352850	18010	18010	18030	18010	213
568	20240118	102700	670515560	18000	18000	18000	18000	0
569	20240118	102600	670515560	18000	18000	18000	18000	0
570	20240118	102500	670515560	18000	18000	18000	18000	902
571	20240118	102400	654279560	18000	18010	18010	18000	504
572	20240118	102300	645204610	18010	18010	18010	18010	68
573	20240118	102200	643979930	18030	18030	18030	18010	223
574	20240118	102100	639961050	18030	18060	18060	18030	138
575	20240118	102000	637472000	18060	18060	18060	18060	0
576	20240118	101900	637472000	18060	18060	18080	18060	22
577	20240118	101800	637074660	18070	18090	18090	18070	291
578	20240118	101700	631814030	18100	18110	18110	18100	77
579	20240118	101600	630420280	18120	18150	18150	18120	380
580	20240118	101500	623532020	18140	18140	18140	18140	0
581	20240118	101400	623532020	18140	18140	18140	18140	93
582	20240118	101300	621845000	18130	18120	18130	18120	53
583	20240118	101200	620884340	18130	18130	18130	18130	59
584	20240118	101100	619814670	18140	18170	18170	18140	87
585	20240118	101000	618235980	18140	18150	18170	18140	175
586	20240118	100900	615059910	18140	18140	18140	18140	259
587	20240118	100800	610361650	18130	18150	18150	18130	291
588	20240118	100700	605080750	18200	18200	18210	18150	112
589	20240118	100600	603044240	18210	18240	18240	18210	267
590	20240118	100500	598179570	18230	18230	18230	18230	5
591	20240118	100400	598088420	18240	18190	18240	18180	2111
592	20240118	100300	559641090	18190	18180	18190	18170	635
593	20240118	100200	548094740	18180	18190	18190	18180	267
594	20240118	100100	543238280	18180	18160	18180	18140	588
595	20240118	100000	532562220	18140	18170	18170	18120	1777
596	20240118	095900	500336370	18170	18200	18200	18170	394
597	20240118	095800	493172050	18210	18220	18220	18210	630
598	20240118	095700	481699500	18210	18200	18210	18200	561
599	20240118	095600	471489250	18230	18150	18230	18150	2475
600	20240118	095500	426481830	18150	18130	18160	18100	3410
601	20240118	095400	364640560	18130	18070	18130	18050	2294
602	20240118	095300	323162750	18060	18020	18060	18010	1010
603	20240118	095200	304959740	18010	17990	18040	17990	3326
604	20240118	095100	245051340	17990	17990	17990	17990	100
605	20240118	095000	243252340	17980	17960	17980	17960	683
606	20240118	094900	230977250	17960	17930	17960	17930	202
607	20240118	094800	227349970	17920	17920	17920	17920	1
608	20240118	094700	227332050	17950	17940	17950	17920	253
609	20240118	094600	222793830	17950	17950	17950	17950	195
610	20240118	094500	219293580	17950	17920	17950	17920	6
611	20240118	094400	219186010	17920	17920	17920	17920	1
612	20240118	094300	219168090	17900	17900	17950	17900	27
613	20240118	094200	218683690	17950	17900	17950	17900	170
614	20240118	094100	215632240	17940	17940	17940	17870	745
615	20240118	094000	202267160	17940	17940	17940	17940	15
616	20240118	093900	201998060	17960	17920	17960	17920	683
617	20240118	093800	189743700	17870	17870	17920	17870	534
618	20240118	093700	180179640	17840	17890	17890	17840	120
619	20240118	093600	178037340	17820	17900	17900	17820	203
620	20240118	093500	174419800	17810	17820	17820	17810	150
621	20240118	093400	171748000	17900	17900	17900	17900	10
622	20240118	093300	171569000	17810	17810	17810	17810	71
623	20240118	093200	170304490	17800	17810	17830	17800	436
624	20240118	093100	162540190	17830	17900	17900	17810	55
625	20240118	093000	161558020	17900	17920	17920	17900	18
626	20240118	092900	161235740	17920	17950	17960	17920	984
627	20240118	092800	143591440	17940	17800	17940	17800	1126
628	20240118	092700	123442240	17800	17800	17800	17800	300
629	20240118	092600	118102240	17790	17790	17790	17790	2
630	20240118	092500	118066660	17800	17800	17800	17800	15
631	20240118	092400	117799660	17800	17840	17840	17790	687
632	20240118	092300	105559790	17860	17840	17870	17840	214
633	20240118	092200	101738220	17820	17800	17820	17800	255
634	20240118	092100	97197460	17810	17810	17850	17810	520
635	20240118	092000	87930800	17810	17790	17850	17790	467
636	20240118	091900	79613690	17700	17700	17700	17700	1
637	20240118	091800	79595990	17800	17700	17800	17700	6
638	20240118	091700	79489290	17800	17750	17800	17750	203
639	20240118	091600	75884710	17740	17720	17740	17680	59
640	20240118	091500	74838550	17720	17670	17720	17670	106
641	20240118	091400	72963420	17670	17670	17670	17670	0
642	20240118	091300	72963420	17670	17670	17670	17670	0
643	20240118	091200	72963420	17670	17700	17700	17660	306
644	20240118	091100	67554150	17690	17800	17800	17690	510
645	20240118	091000	58527020	17810	17810	17810	17810	1
646	20240118	090900	58509210	17820	17820	17820	17820	1
647	20240118	090800	58491390	17700	17700	17700	17700	265
648	20240118	090700	53800890	17700	17840	17840	17700	14
649	20240118	090600	53551970	17840	17800	17840	17800	2
650	20240118	090500	53516330	17690	17770	17770	17690	562
651	20240118	090400	43531460	17870	17870	17870	17870	8
652	20240118	090300	43388500	17890	17770	17890	17770	89
653	20240118	090200	41797370	17890	17630	17890	17630	1653
654	20240118	090100	12350670	17730	17640	17730	17640	80
655	20240118	090000	10936740	17610	17550	17610	17550	603