KissMeData/308170/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210900	75950320	11860	11860	11860	11860	531
3	20240118	210800	75950320	11860	11860	11860	11860	0
4	20240118	210700	75950320	11860	11860	11860	11860	0
5	20240118	210600	75950320	11860	11860	11860	11860	0
6	20240118	210500	75950320	11860	11860	11860	11860	0
7	20240118	210400	75950320	11860	11860	11860	11860	0
8	20240118	210300	75950320	11860	11860	11860	11860	0
9	20240118	210200	75950320	11860	11860	11860	11860	0
10	20240118	210100	75950320	11860	11860	11860	11860	0
11	20240118	210000	75950320	11860	11860	11860	11860	0
12	20240118	205900	75950320	11860	11860	11860	11860	0
13	20240118	205800	75950320	11860	11860	11860	11860	0
14	20240118	205700	75950320	11860	11860	11860	11860	0
15	20240118	205600	75950320	11860	11860	11860	11860	0
16	20240118	205500	75950320	11860	11860	11860	11860	0
17	20240118	205400	75950320	11860	11860	11860	11860	0
18	20240118	205300	75950320	11860	11860	11860	11860	0
19	20240118	205200	75950320	11860	11860	11860	11860	0
20	20240118	205100	75950320	11860	11860	11860	11860	0
21	20240118	205000	75950320	11860	11860	11860	11860	0
22	20240118	204900	75950320	11860	11860	11860	11860	0
23	20240118	204800	75950320	11860	11860	11860	11860	0
24	20240118	204700	75950320	11860	11860	11860	11860	0
25	20240118	204600	75950320	11860	11860	11860	11860	0
26	20240118	204500	75950320	11860	11860	11860	11860	0
27	20240118	204400	75950320	11860	11860	11860	11860	0
28	20240118	204300	75950320	11860	11860	11860	11860	0
29	20240118	204200	75950320	11860	11860	11860	11860	0
30	20240118	204100	75950320	11860	11860	11860	11860	0
31	20240118	204000	75950320	11860	11860	11860	11860	0
32	20240118	203900	75950320	11860	11860	11860	11860	531
33	20240118	203800	75950320	11860	11860	11860	11860	0
34	20240118	203700	75950320	11860	11860	11860	11860	0
35	20240118	203600	75950320	11860	11860	11860	11860	0
36	20240118	203500	75950320	11860	11860	11860	11860	0
37	20240118	203400	75950320	11860	11860	11860	11860	0
38	20240118	203300	75950320	11860	11860	11860	11860	0
39	20240118	203200	75950320	11860	11860	11860	11860	0
40	20240118	203100	75950320	11860	11860	11860	11860	0
41	20240118	203000	75950320	11860	11860	11860	11860	0
42	20240118	202900	75950320	11860	11860	11860	11860	0
43	20240118	202800	75950320	11860	11860	11860	11860	0
44	20240118	202700	75950320	11860	11860	11860	11860	0
45	20240118	202600	75950320	11860	11860	11860	11860	0
46	20240118	202500	75950320	11860	11860	11860	11860	0
47	20240118	202400	75950320	11860	11860	11860	11860	0
48	20240118	202300	75950320	11860	11860	11860	11860	0
49	20240118	202200	75950320	11860	11860	11860	11860	0
50	20240118	202100	75950320	11860	11860	11860	11860	0
51	20240118	202000	75950320	11860	11860	11860	11860	0
52	20240118	201900	75950320	11860	11860	11860	11860	0
53	20240118	201800	75950320	11860	11860	11860	11860	0
54	20240118	201700	75950320	11860	11860	11860	11860	0
55	20240118	201600	75950320	11860	11860	11860	11860	0
56	20240118	201500	75950320	11860	11860	11860	11860	0
57	20240118	201400	75950320	11860	11860	11860	11860	0
58	20240118	201300	75950320	11860	11860	11860	11860	0
59	20240118	201200	75950320	11860	11860	11860	11860	0
60	20240118	201100	75950320	11860	11860	11860	11860	0
61	20240118	201000	75950320	11860	11860	11860	11860	0
62	20240118	200900	75950320	11860	11860	11860	11860	531
63	20240118	200800	75950320	11860	11860	11860	11860	0
64	20240118	200700	75950320	11860	11860	11860	11860	0
65	20240118	200600	75950320	11860	11860	11860	11860	0
66	20240118	200500	75950320	11860	11860	11860	11860	0
67	20240118	200400	75950320	11860	11860	11860	11860	0
68	20240118	200300	75950320	11860	11860	11860	11860	0
69	20240118	200200	75950320	11860	11860	11860	11860	0
70	20240118	200100	75950320	11860	11860	11860	11860	0
71	20240118	200000	75950320	11860	11860	11860	11860	0
72	20240118	195900	75950320	11860	11860	11860	11860	0
73	20240118	195800	75950320	11860	11860	11860	11860	0
74	20240118	195700	75950320	11860	11860	11860	11860	0
75	20240118	195600	75950320	11860	11860	11860	11860	0
76	20240118	195500	75950320	11860	11860	11860	11860	0
77	20240118	195400	75950320	11860	11860	11860	11860	0
78	20240118	195300	75950320	11860	11860	11860	11860	0
79	20240118	195200	75950320	11860	11860	11860	11860	0
80	20240118	195100	75950320	11860	11860	11860	11860	0
81	20240118	195000	75950320	11860	11860	11860	11860	0
82	20240118	194900	75950320	11860	11860	11860	11860	0
83	20240118	194800	75950320	11860	11860	11860	11860	0
84	20240118	194700	75950320	11860	11860	11860	11860	0
85	20240118	194600	75950320	11860	11860	11860	11860	0
86	20240118	194500	75950320	11860	11860	11860	11860	0
87	20240118	194400	75950320	11860	11860	11860	11860	0
88	20240118	194300	75950320	11860	11860	11860	11860	0
89	20240118	194200	75950320	11860	11860	11860	11860	0
90	20240118	194100	75950320	11860	11860	11860	11860	0
91	20240118	194000	75950320	11860	11860	11860	11860	0
92	20240118	193900	75950320	11860	11860	11860	11860	531
93	20240118	193800	75950320	11860	11860	11860	11860	0
94	20240118	193700	75950320	11860	11860	11860	11860	0
95	20240118	193600	75950320	11860	11860	11860	11860	0
96	20240118	193500	75950320	11860	11860	11860	11860	0
97	20240118	193400	75950320	11860	11860	11860	11860	0
98	20240118	193300	75950320	11860	11860	11860	11860	0
99	20240118	193200	75950320	11860	11860	11860	11860	0
100	20240118	193100	75950320	11860	11860	11860	11860	0
101	20240118	193000	75950320	11860	11860	11860	11860	0
102	20240118	192900	75950320	11860	11860	11860	11860	0
103	20240118	192800	75950320	11860	11860	11860	11860	0
104	20240118	192700	75950320	11860	11860	11860	11860	0
105	20240118	192600	75950320	11860	11860	11860	11860	0
106	20240118	192500	75950320	11860	11860	11860	11860	0
107	20240118	192400	75950320	11860	11860	11860	11860	0
108	20240118	192300	75950320	11860	11860	11860	11860	0
109	20240118	192200	75950320	11860	11860	11860	11860	0
110	20240118	192100	75950320	11860	11860	11860	11860	0
111	20240118	192000	75950320	11860	11860	11860	11860	0
112	20240118	191900	75950320	11860	11860	11860	11860	0
113	20240118	191800	75950320	11860	11860	11860	11860	0
114	20240118	191700	75950320	11860	11860	11860	11860	0
115	20240118	191600	75950320	11860	11860	11860	11860	0
116	20240118	191500	75950320	11860	11860	11860	11860	0
117	20240118	191400	75950320	11860	11860	11860	11860	0
118	20240118	191300	75950320	11860	11860	11860	11860	0
119	20240118	191200	75950320	11860	11860	11860	11860	0
120	20240118	191100	75950320	11860	11860	11860	11860	0
121	20240118	191000	75950320	11860	11860	11860	11860	0
122	20240118	190900	75950320	11860	11860	11860	11860	531
123	20240118	190800	75950320	11860	11860	11860	11860	0
124	20240118	190700	75950320	11860	11860	11860	11860	0
125	20240118	190600	75950320	11860	11860	11860	11860	0
126	20240118	190500	75950320	11860	11860	11860	11860	0
127	20240118	190400	75950320	11860	11860	11860	11860	0
128	20240118	190300	75950320	11860	11860	11860	11860	0
129	20240118	190200	75950320	11860	11860	11860	11860	0
130	20240118	190100	75950320	11860	11860	11860	11860	0
131	20240118	190000	75950320	11860	11860	11860	11860	0
132	20240118	185900	75950320	11860	11860	11860	11860	0
133	20240118	185800	75950320	11860	11860	11860	11860	0
134	20240118	185700	75950320	11860	11860	11860	11860	0
135	20240118	185600	75950320	11860	11860	11860	11860	0
136	20240118	185500	75950320	11860	11860	11860	11860	0
137	20240118	185400	75950320	11860	11860	11860	11860	0
138	20240118	185300	75950320	11860	11860	11860	11860	0
139	20240118	185200	75950320	11860	11860	11860	11860	0
140	20240118	185100	75950320	11860	11860	11860	11860	0
141	20240118	185000	75950320	11860	11860	11860	11860	0
142	20240118	184900	75950320	11860	11860	11860	11860	0
143	20240118	184800	75950320	11860	11860	11860	11860	0
144	20240118	184700	75950320	11860	11860	11860	11860	0
145	20240118	184600	75950320	11860	11860	11860	11860	0
146	20240118	184500	75950320	11860	11860	11860	11860	0
147	20240118	184400	75950320	11860	11860	11860	11860	0
148	20240118	184300	75950320	11860	11860	11860	11860	0
149	20240118	184200	75950320	11860	11860	11860	11860	0
150	20240118	184100	75950320	11860	11860	11860	11860	0
151	20240118	184000	75950320	11860	11860	11860	11860	0
152	20240118	183900	75950320	11860	11860	11860	11860	531
153	20240118	183800	75950320	11860	11860	11860	11860	0
154	20240118	183700	75950320	11860	11860	11860	11860	0
155	20240118	183600	75950320	11860	11860	11860	11860	0
156	20240118	183500	75950320	11860	11860	11860	11860	0
157	20240118	183400	75950320	11860	11860	11860	11860	0
158	20240118	183300	75950320	11860	11860	11860	11860	0
159	20240118	183200	75950320	11860	11860	11860	11860	0
160	20240118	183100	75950320	11860	11860	11860	11860	0
161	20240118	183000	75950320	11860	11860	11860	11860	0
162	20240118	182900	75950320	11860	11860	11860	11860	0
163	20240118	182800	75950320	11860	11860	11860	11860	0
164	20240118	182700	75950320	11860	11860	11860	11860	0
165	20240118	182600	75950320	11860	11860	11860	11860	0
166	20240118	182500	75950320	11860	11860	11860	11860	0
167	20240118	182400	75950320	11860	11860	11860	11860	0
168	20240118	182300	75950320	11860	11860	11860	11860	0
169	20240118	182200	75950320	11860	11860	11860	11860	0
170	20240118	182100	75950320	11860	11860	11860	11860	0
171	20240118	182000	75950320	11860	11860	11860	11860	0
172	20240118	181900	75950320	11860	11860	11860	11860	0
173	20240118	181800	75950320	11860	11860	11860	11860	0
174	20240118	181700	75950320	11860	11860	11860	11860	0
175	20240118	181600	75950320	11860	11860	11860	11860	0
176	20240118	181500	75950320	11860	11860	11860	11860	0
177	20240118	181400	75950320	11860	11860	11860	11860	0
178	20240118	181300	75950320	11860	11860	11860	11860	0
179	20240118	181200	75950320	11860	11860	11860	11860	0
180	20240118	181100	75950320	11860	11860	11860	11860	0
181	20240118	181000	75950320	11860	11860	11860	11860	0
182	20240118	180900	75950320	11860	11860	11860	11860	531
183	20240118	180800	75950320	11860	11860	11860	11860	0
184	20240118	180700	75950320	11860	11860	11860	11860	0
185	20240118	180600	75950320	11860	11860	11860	11860	0
186	20240118	180500	75950320	11860	11860	11860	11860	0
187	20240118	180400	75950320	11860	11860	11860	11860	0
188	20240118	180300	75950320	11860	11860	11860	11860	0
189	20240118	180200	75950320	11860	11860	11860	11860	0
190	20240118	180100	75950320	11860	11860	11860	11860	0
191	20240118	180000	75950320	11860	11860	11860	11860	0
192	20240118	175900	75950320	11860	11860	11860	11860	0
193	20240118	175800	75950320	11860	11860	11860	11860	0
194	20240118	175700	75950320	11860	11860	11860	11860	0
195	20240118	175600	75950320	11860	11860	11860	11860	0
196	20240118	175500	75950320	11860	11860	11860	11860	0
197	20240118	175400	75950320	11860	11860	11860	11860	0
198	20240118	175300	75950320	11860	11860	11860	11860	0
199	20240118	175200	75950320	11860	11860	11860	11860	0
200	20240118	175100	75950320	11860	11860	11860	11860	0
201	20240118	175000	75950320	11860	11860	11860	11860	0
202	20240118	174900	75950320	11860	11860	11860	11860	0
203	20240118	174800	75950320	11860	11860	11860	11860	0
204	20240118	174700	75950320	11860	11860	11860	11860	0
205	20240118	174600	75950320	11860	11860	11860	11860	0
206	20240118	174500	75950320	11860	11860	11860	11860	0
207	20240118	174400	75950320	11860	11860	11860	11860	0
208	20240118	174300	75950320	11860	11860	11860	11860	0
209	20240118	174200	75950320	11860	11860	11860	11860	0
210	20240118	174100	75950320	11860	11860	11860	11860	0
211	20240118	174000	75950320	11860	11860	11860	11860	0
212	20240118	173900	75950320	11860	11860	11860	11860	531
213	20240118	173800	75950320	11860	11860	11860	11860	0
214	20240118	173700	75950320	11860	11860	11860	11860	0
215	20240118	173600	75950320	11860	11860	11860	11860	0
216	20240118	173500	75950320	11860	11860	11860	11860	0
217	20240118	173400	75950320	11860	11860	11860	11860	0
218	20240118	173300	75950320	11860	11860	11860	11860	0
219	20240118	173200	75950320	11860	11860	11860	11860	0
220	20240118	173100	75950320	11860	11860	11860	11860	0
221	20240118	173000	75950320	11860	11860	11860	11860	0
222	20240118	172900	75950320	11860	11860	11860	11860	0
223	20240118	172800	75950320	11860	11860	11860	11860	0
224	20240118	172700	75950320	11860	11860	11860	11860	0
225	20240118	172600	75950320	11860	11860	11860	11860	0
226	20240118	172500	75950320	11860	11860	11860	11860	0
227	20240118	172400	75950320	11860	11860	11860	11860	0
228	20240118	172300	75950320	11860	11860	11860	11860	0
229	20240118	172200	75950320	11860	11860	11860	11860	0
230	20240118	172100	75950320	11860	11860	11860	11860	0
231	20240118	172000	75950320	11860	11860	11860	11860	0
232	20240118	171900	75950320	11860	11860	11860	11860	0
233	20240118	171800	75950320	11860	11860	11860	11860	0
234	20240118	171700	75950320	11860	11860	11860	11860	0
235	20240118	171600	75950320	11860	11860	11860	11860	0
236	20240118	171500	75950320	11860	11860	11860	11860	0
237	20240118	171400	75950320	11860	11860	11860	11860	0
238	20240118	171300	75950320	11860	11860	11860	11860	0
239	20240118	171200	75950320	11860	11860	11860	11860	0
240	20240118	171100	75950320	11860	11860	11860	11860	0
241	20240118	171000	75950320	11860	11860	11860	11860	0
242	20240118	170900	75950320	11860	11860	11860	11860	531
243	20240118	170800	75950320	11860	11860	11860	11860	0
244	20240118	170700	75950320	11860	11860	11860	11860	0
245	20240118	170600	75950320	11860	11860	11860	11860	0
246	20240118	170500	75950320	11860	11860	11860	11860	0
247	20240118	170400	75950320	11860	11860	11860	11860	0
248	20240118	170300	75950320	11860	11860	11860	11860	0
249	20240118	170200	75950320	11860	11860	11860	11860	0
250	20240118	170100	75950320	11860	11860	11860	11860	0
251	20240118	170000	75950320	11860	11860	11860	11860	0
252	20240118	165900	75950320	11860	11860	11860	11860	0
253	20240118	165800	75950320	11860	11860	11860	11860	0
254	20240118	165700	75950320	11860	11860	11860	11860	0
255	20240118	165600	75950320	11860	11860	11860	11860	0
256	20240118	165500	75950320	11860	11860	11860	11860	0
257	20240118	165400	75950320	11860	11860	11860	11860	0
258	20240118	165300	75950320	11860	11860	11860	11860	0
259	20240118	165200	75950320	11860	11860	11860	11860	0
260	20240118	165100	75950320	11860	11860	11860	11860	0
261	20240118	165000	75950320	11860	11860	11860	11860	0
262	20240118	164900	75950320	11860	11860	11860	11860	0
263	20240118	164800	75950320	11860	11860	11860	11860	0
264	20240118	164700	75950320	11860	11860	11860	11860	0
265	20240118	164600	75950320	11860	11860	11860	11860	0
266	20240118	164500	75950320	11860	11860	11860	11860	0
267	20240118	164400	75950320	11860	11860	11860	11860	0
268	20240118	164300	75950320	11860	11860	11860	11860	0
269	20240118	164200	75950320	11860	11860	11860	11860	0
270	20240118	164100	75950320	11860	11860	11860	11860	0
271	20240118	164000	75950320	11860	11860	11860	11860	0
272	20240118	163900	75950320	11860	11860	11860	11860	531
273	20240118	163800	75950320	11860	11860	11860	11860	0
274	20240118	163700	75950320	11860	11860	11860	11860	0
275	20240118	163600	75950320	11860	11860	11860	11860	0
276	20240118	163500	75950320	11860	11860	11860	11860	0
277	20240118	163400	75950320	11860	11860	11860	11860	0
278	20240118	163300	75950320	11860	11860	11860	11860	0
279	20240118	163200	75950320	11860	11860	11860	11860	0
280	20240118	163100	75950320	11860	11860	11860	11860	0
281	20240118	163000	75950320	11860	11860	11860	11860	0
282	20240118	162900	75950320	11860	11860	11860	11860	0
283	20240118	162800	75950320	11860	11860	11860	11860	0
284	20240118	162700	75950320	11860	11860	11860	11860	0
285	20240118	162600	75950320	11860	11860	11860	11860	0
286	20240118	162500	75950320	11860	11860	11860	11860	0
287	20240118	162400	75950320	11860	11860	11860	11860	0
288	20240118	162300	75950320	11860	11860	11860	11860	0
289	20240118	162200	75950320	11860	11860	11860	11860	0
290	20240118	162100	75950320	11860	11860	11860	11860	0
291	20240118	162000	75950320	11860	11860	11860	11860	0
292	20240118	161900	75950320	11860	11860	11860	11860	0
293	20240118	161800	75950320	11860	11860	11860	11860	0
294	20240118	161700	75950320	11860	11860	11860	11860	0
295	20240118	161600	75950320	11860	11860	11860	11860	0
296	20240118	161500	75950320	11860	11860	11860	11860	0
297	20240118	161400	75950320	11860	11860	11860	11860	0
298	20240118	161300	75950320	11860	11860	11860	11860	0
299	20240118	161200	75950320	11860	11860	11860	11860	0
300	20240118	161100	75950320	11860	11860	11860	11860	0
301	20240118	161000	75950320	11860	11860	11860	11860	0
302	20240118	160900	75950320	11860	11860	11860	11860	531
303	20240118	160800	75950320	11860	11860	11860	11860	0
304	20240118	160700	75950320	11860	11860	11860	11860	0
305	20240118	160600	75950320	11860	11860	11860	11860	0
306	20240118	160500	75950320	11860	11860	11860	11860	0
307	20240118	160400	75950320	11860	11860	11860	11860	0
308	20240118	160300	75950320	11860	11860	11860	11860	0
309	20240118	160200	75950320	11860	11860	11860	11860	0
310	20240118	160100	75950320	11860	11860	11860	11860	0
311	20240118	160000	75950320	11860	11860	11860	11860	0
312	20240118	155900	75950320	11860	11860	11860	11860	0
313	20240118	155800	75950320	11860	11860	11860	11860	0
314	20240118	155700	75950320	11860	11860	11860	11860	0
315	20240118	155600	75950320	11860	11860	11860	11860	0
316	20240118	155500	75950320	11860	11860	11860	11860	0
317	20240118	155400	75950320	11860	11860	11860	11860	0
318	20240118	155300	75950320	11860	11860	11860	11860	0
319	20240118	155200	75950320	11860	11860	11860	11860	0
320	20240118	155100	75950320	11860	11860	11860	11860	0
321	20240118	155000	75950320	11860	11860	11860	11860	0
322	20240118	154900	75950320	11860	11860	11860	11860	0
323	20240118	154800	75950320	11860	11860	11860	11860	0
324	20240118	154700	75950320	11860	11860	11860	11860	0
325	20240118	154600	75950320	11860	11860	11860	11860	0
326	20240118	154500	75950320	11860	11860	11860	11860	0
327	20240118	154400	75950320	11860	11860	11860	11860	0
328	20240118	154300	75950320	11860	11860	11860	11860	0
329	20240118	154200	75950320	11860	11860	11860	11860	0
330	20240118	154100	75950320	11860	11860	11860	11860	0
331	20240118	154000	75950320	11860	11860	11860	11860	0
332	20240118	153900	75950320	11860	11860	11860	11860	531
333	20240118	153800	75950320	11860	11860	11860	11860	0
334	20240118	153700	75950320	11860	11860	11860	11860	0
335	20240118	153600	75950320	11860	11860	11860	11860	0
336	20240118	153500	75950320	11860	11860	11860	11860	0
337	20240118	153400	75950320	11860	11860	11860	11860	0
338	20240118	153300	75950320	11860	11860	11860	11860	0
339	20240118	153200	75950320	11860	11860	11860	11860	0
340	20240118	153100	75950320	11860	11860	11860	11860	0
341	20240118	153000	75950320	11860	11860	11860	11860	531
342	20240118	152900	69652660	11860	11860	11860	11860	0
343	20240118	152800	69652660	11860	11860	11860	11860	0
344	20240118	152700	69652660	11860	11860	11860	11860	0
345	20240118	152600	69652660	11860	11860	11860	11860	0
346	20240118	152500	69652660	11860	11860	11860	11860	0
347	20240118	152400	69652660	11860	11860	11860	11860	0
348	20240118	152300	69652660	11860	11860	11860	11860	0
349	20240118	152200	69652660	11860	11860	11860	11860	0
350	20240118	152100	69652660	11860	11860	11860	11860	0
351	20240118	152000	69652660	11860	11860	11860	11860	0
352	20240118	151900	69652660	11860	11860	11860	11860	0
353	20240118	151800	69652660	11860	11860	11860	11860	0
354	20240118	151700	69652660	11860	11860	11860	11860	2
355	20240118	151600	69628940	11860	11860	11860	11860	10
356	20240118	151500	69510340	11850	11850	11850	11850	0
357	20240118	151400	69510340	11850	11850	11850	11850	0
358	20240118	151300	69510340	11850	11850	11850	11850	0
359	20240118	151200	69510340	11850	11850	11850	11850	0
360	20240118	151100	69510340	11850	11850	11850	11850	0
361	20240118	151000	69510340	11850	11850	11850	11850	7
362	20240118	150900	69427390	11850	11850	11850	11850	64
363	20240118	150800	68668990	11850	11850	11850	11850	1
364	20240118	150700	68657140	11850	11850	11850	11850	200
365	20240118	150600	66287140	11850	11850	11850	11850	0
366	20240118	150500	66287140	11850	11850	11850	11850	5
367	20240118	150400	66227890	11850	11850	11850	11850	0
368	20240118	150300	66227890	11850	11850	11850	11850	0
369	20240118	150200	66227890	11850	11850	11850	11850	0
370	20240118	150100	66227890	11850	11850	11850	11850	0
371	20240118	150000	66227890	11850	11850	11850	11850	5
372	20240118	145900	66168640	11850	11850	11850	11850	0
373	20240118	145800	66168640	11850	11860	11860	11850	3
374	20240118	145700	66133070	11860	11850	11860	11850	49
375	20240118	145600	65552410	11860	11860	11860	11860	0
376	20240118	145500	65552410	11860	11860	11860	11860	0
377	20240118	145400	65552410	11860	11860	11860	11860	0
378	20240118	145300	65552410	11860	11860	11860	11860	0
379	20240118	145200	65552410	11860	11860	11860	11860	0
380	20240118	145100	65552410	11860	11860	11860	11860	0
381	20240118	145000	65552410	11860	11860	11860	11860	1
382	20240118	144900	65540550	11850	11850	11850	11850	0
383	20240118	144800	65540550	11850	11850	11850	11850	0
384	20240118	144700	65540550	11850	11850	11850	11850	50
385	20240118	144600	64948050	11850	11850	11850	11850	5
386	20240118	144500	64888800	11850	11850	11850	11850	0
387	20240118	144400	64888800	11850	11850	11850	11850	0
388	20240118	144300	64888800	11850	11850	11850	11850	480
389	20240118	144200	59200800	11860	11860	11860	11860	0
390	20240118	144100	59200800	11860	11860	11860	11860	0
391	20240118	144000	59200800	11860	11860	11860	11860	1
392	20240118	143900	59188940	11860	11860	11860	11860	0
393	20240118	143800	59188940	11860	11850	11860	11850	2
394	20240118	143700	59165230	11860	11860	11860	11860	0
395	20240118	143600	59165230	11860	11860	11860	11860	0
396	20240118	143500	59165230	11860	11860	11860	11860	0
397	20240118	143400	59165230	11860	11860	11860	11860	26
398	20240118	143300	58856870	11860	11860	11860	11860	0
399	20240118	143200	58856870	11860	11860	11860	11860	20
400	20240118	143100	58619670	11850	11850	11850	11850	0
401	20240118	143000	58619670	11850	11850	11850	11850	0
402	20240118	142900	58619670	11850	11850	11850	11850	0
403	20240118	142800	58619670	11850	11850	11850	11850	0
404	20240118	142700	58619670	11850	11850	11850	11850	0
405	20240118	142600	58619670	11850	11850	11850	11850	0
406	20240118	142500	58619670	11850	11850	11850	11850	0
407	20240118	142400	58619670	11850	11850	11850	11850	0
408	20240118	142300	58619670	11850	11850	11850	11850	0
409	20240118	142200	58619670	11850	11850	11850	11850	0
410	20240118	142100	58619670	11850	11850	11850	11850	0
411	20240118	142000	58619670	11850	11850	11850	11850	0
412	20240118	141900	58619670	11850	11850	11850	11850	0
413	20240118	141800	58619670	11850	11850	11850	11850	0
414	20240118	141700	58619670	11850	11850	11850	11850	129
415	20240118	141600	57091020	11850	11850	11850	11850	25
416	20240118	141500	56794770	11850	11850	11850	11850	1
417	20240118	141400	56782920	11810	11810	11810	11810	0
418	20240118	141300	56782920	11810	11810	11810	11810	0
419	20240118	141200	56782920	11810	11810	11810	11810	50
420	20240118	141100	56192420	11800	11800	11800	11800	15
421	20240118	141000	56015420	11810	11810	11810	11810	15
422	20240118	140900	55838270	11820	11820	11820	11820	0
423	20240118	140800	55838270	11820	11820	11820	11820	0
424	20240118	140700	55838270	11820	11820	11820	11820	0
425	20240118	140600	55838270	11820	11820	11820	11820	20
426	20240118	140500	55601870	11810	11810	11810	11810	0
427	20240118	140400	55601870	11810	11810	11810	11810	0
428	20240118	140300	55601870	11810	11810	11810	11810	0
429	20240118	140200	55601870	11810	11810	11810	11810	0
430	20240118	140100	55601870	11810	11810	11810	11810	3
431	20240118	140000	55566440	11810	11810	11810	11810	0
432	20240118	135900	55566440	11810	11810	11810	11810	0
433	20240118	135800	55566440	11810	11810	11810	11810	0
434	20240118	135700	55566440	11810	11810	11810	11810	57
435	20240118	135600	54893270	11810	11810	11810	11810	0
436	20240118	135500	54893270	11810	11820	11820	11810	40
437	20240118	135400	54420720	11830	11830	11830	11830	0
438	20240118	135300	54420720	11830	11830	11830	11830	0
439	20240118	135200	54420720	11830	11830	11830	11830	0
440	20240118	135100	54420720	11830	11850	11850	11830	29
441	20240118	135000	54077520	11850	11850	11850	11850	0
442	20240118	134900	54077520	11850	11850	11850	11850	0
443	20240118	134800	54077520	11850	11860	11860	11850	19
444	20240118	134700	53852240	11860	11860	11860	11860	0
445	20240118	134600	53852240	11860	11860	11860	11860	0
446	20240118	134500	53852240	11860	11860	11860	11860	0
447	20240118	134400	53852240	11860	11860	11860	11860	0
448	20240118	134300	53852240	11860	11860	11860	11860	9
449	20240118	134200	53745500	11860	11860	11860	11860	0
450	20240118	134100	53745500	11860	11860	11860	11860	16
451	20240118	134000	53555740	11940	11940	11940	11940	0
452	20240118	133900	53555740	11940	11940	11940	11940	1
453	20240118	133800	53543800	11820	11820	11820	11820	0
454	20240118	133700	53543800	11820	11820	11820	11820	0
455	20240118	133600	53543800	11820	11820	11820	11820	0
456	20240118	133500	53543800	11820	11820	11820	11820	0
457	20240118	133400	53543800	11820	11820	11820	11820	0
458	20240118	133300	53543800	11820	11820	11820	11820	0
459	20240118	133200	53543800	11820	11820	11820	11820	0
460	20240118	133100	53543800	11820	11820	11820	11820	0
461	20240118	133000	53543800	11820	11820	11820	11820	0
462	20240118	132900	53543800	11820	11820	11820	11820	0
463	20240118	132800	53543800	11820	11820	11820	11820	31
464	20240118	132700	53177380	11820	11840	11840	11820	67
465	20240118	132600	52385060	11850	11860	11860	11850	181
466	20240118	132500	50240110	11860	11860	11860	11860	0
467	20240118	132400	50240110	11860	11860	11860	11860	0
468	20240118	132300	50240110	11860	11860	11860	11860	5
469	20240118	132200	50180810	11870	11910	11910	11870	121
470	20240118	132100	48742700	11910	11910	11910	11910	0
471	20240118	132000	48742700	11910	11910	11910	11910	8
472	20240118	131900	48647420	11910	11910	11910	11910	0
473	20240118	131800	48647420	11910	11910	11910	11910	0
474	20240118	131700	48647420	11910	11910	11910	11910	0
475	20240118	131600	48647420	11910	11910	11910	11910	0
476	20240118	131500	48647420	11910	11910	11910	11910	0
477	20240118	131400	48647420	11910	11910	11910	11910	0
478	20240118	131300	48647420	11910	11910	11910	11910	0
479	20240118	131200	48647420	11910	11910	11910	11910	0
480	20240118	131100	48647420	11910	11910	11910	11910	0
481	20240118	131000	48647420	11910	11910	11910	11910	10
482	20240118	130900	48528320	11920	11920	11920	11920	0
483	20240118	130800	48528320	11920	11920	11920	11920	0
484	20240118	130700	48528320	11920	11920	11920	11920	0
485	20240118	130600	48528320	11920	11920	11920	11920	0
486	20240118	130500	48528320	11920	11920	11920	11920	0
487	20240118	130400	48528320	11920	11920	11920	11920	10
488	20240118	130300	48409120	11950	11950	11950	11950	0
489	20240118	130200	48409120	11950	11950	11950	11950	0
490	20240118	130100	48409120	11950	11950	11950	11950	0
491	20240118	130000	48409120	11950	11950	11950	11950	0
492	20240118	125900	48409120	11950	11950	11950	11950	0
493	20240118	125800	48409120	11950	11950	11950	11950	0
494	20240118	125700	48409120	11950	11950	11950	11950	0
495	20240118	125600	48409120	11950	11950	11950	11950	0
496	20240118	125500	48409120	11950	11950	11950	11950	0
497	20240118	125400	48409120	11950	11950	11950	11950	1
498	20240118	125300	48397170	11950	11950	11950	11950	4
499	20240118	125200	48349370	11950	11950	11950	11950	0
500	20240118	125100	48349370	11950	11950	11950	11950	0
501	20240118	125000	48349370	11950	11950	11950	11950	0
502	20240118	124900	48349370	11950	11950	11950	11950	0
503	20240118	124800	48349370	11950	11950	11950	11950	0
504	20240118	124700	48349370	11950	11950	11950	11950	0
505	20240118	124600	48349370	11950	11950	11950	11950	0
506	20240118	124500	48349370	11950	11950	11950	11950	0
507	20240118	124400	48349370	11950	11950	11950	11950	0
508	20240118	124300	48349370	11950	11950	11950	11950	0
509	20240118	124200	48349370	11950	11950	11950	11950	0
510	20240118	124100	48349370	11950	11950	11950	11950	1
511	20240118	124000	48337420	11910	11910	11910	11910	0
512	20240118	123900	48337420	11910	11910	11910	11910	0
513	20240118	123800	48337420	11910	11920	11920	11910	10
514	20240118	123700	48218310	11910	11910	11910	11910	0
515	20240118	123600	48218310	11910	11910	11910	11910	0
516	20240118	123500	48218310	11910	11910	11910	11910	0
517	20240118	123400	48218310	11910	11910	11910	11910	0
518	20240118	123300	48218310	11910	11910	11910	11910	0
519	20240118	123200	48218310	11910	11910	11910	11910	0
520	20240118	123100	48218310	11910	11910	11910	11910	0
521	20240118	123000	48218310	11910	11910	11910	11910	0
522	20240118	122900	48218310	11910	11910	11910	11910	0
523	20240118	122800	48218310	11910	11910	11910	11910	40
524	20240118	122700	47741910	11950	11950	11950	11950	0
525	20240118	122600	47741910	11950	11950	11950	11950	0
526	20240118	122500	47741910	11950	11950	11950	11950	20
527	20240118	122400	47502910	11950	11950	11950	11950	50
528	20240118	122300	46905410	11950	11950	11950	11950	0
529	20240118	122200	46905410	11950	11950	11950	11950	1
530	20240118	122100	46893460	11950	11950	11950	11950	1
531	20240118	122000	46881510	11950	11950	11950	11950	3
532	20240118	121900	46845660	11960	11950	11960	11950	21
533	20240118	121800	46594510	11950	11950	11950	11950	1
534	20240118	121700	46582560	11950	11950	11950	11950	35
535	20240118	121600	46164310	11950	11950	11950	11950	1
536	20240118	121500	46152360	11950	11950	11950	11950	1
537	20240118	121400	46140410	11950	11950	11950	11950	83
538	20240118	121300	45148560	11950	11950	11950	11950	1
539	20240118	121200	45136610	11950	11950	11950	11950	5
540	20240118	121100	45076860	11950	11950	11950	11950	0
541	20240118	121000	45076860	11950	11950	11950	11950	77
542	20240118	120900	44156710	11910	11910	11910	11910	0
543	20240118	120800	44156710	11910	11910	11910	11910	0
544	20240118	120700	44156710	11910	11910	11910	11910	29
545	20240118	120600	43811320	11910	11910	11910	11910	0
546	20240118	120500	43811320	11910	11910	11910	11910	0
547	20240118	120400	43811320	11910	11910	11910	11910	0
548	20240118	120300	43811320	11910	11910	11910	11910	0
549	20240118	120200	43811320	11910	11910	11910	11910	0
550	20240118	120100	43811320	11910	11910	11910	11910	1
551	20240118	120000	43799410	11900	11900	11900	11900	0
552	20240118	115900	43799410	11900	11900	11900	11900	12
553	20240118	115800	43656610	11900	11900	11900	11900	0
554	20240118	115700	43656610	11900	11900	11900	11900	8
555	20240118	115600	43561410	11900	11900	11900	11900	0
556	20240118	115500	43561410	11900	11900	11900	11900	0
557	20240118	115400	43561410	11900	11900	11900	11900	0
558	20240118	115300	43561410	11900	11900	11900	11900	0
559	20240118	115200	43561410	11900	11900	11900	11900	0
560	20240118	115100	43561410	11900	11900	11900	11900	0
561	20240118	115000	43561410	11900	11900	11900	11900	0
562	20240118	114900	43561410	11900	11900	11900	11900	0
563	20240118	114800	43561410	11900	11900	11900	11900	0
564	20240118	114700	43561410	11900	11900	11900	11900	0
565	20240118	114600	43561410	11900	11900	11900	11900	0
566	20240118	114500	43561410	11900	11900	11900	11900	0
567	20240118	114400	43561410	11900	11900	11900	11900	0
568	20240118	114300	43561410	11900	11900	11900	11900	0
569	20240118	114200	43561410	11900	11900	11900	11900	0
570	20240118	114100	43561410	11900	11900	11900	11900	0
571	20240118	114000	43561410	11900	11900	11900	11900	0
572	20240118	113900	43561410	11900	11900	11900	11900	0
573	20240118	113800	43561410	11900	11900	11900	11900	100
574	20240118	113700	42371410	11900	11900	11900	11900	0
575	20240118	113600	42371410	11900	11910	11910	11900	130
576	20240118	113500	40824400	11900	11900	11900	11900	0
577	20240118	113400	40824400	11900	11900	11900	11900	0
578	20240118	113300	40824400	11900	11900	11900	11900	0
579	20240118	113200	40824400	11900	11900	11900	11900	0
580	20240118	113100	40824400	11900	11900	11900	11900	0
581	20240118	113000	40824400	11900	11900	11900	11900	0
582	20240118	112900	40824400	11900	11900	11900	11900	0
583	20240118	112800	40824400	11900	11900	11900	11900	0
584	20240118	112700	40824400	11900	11900	11900	11900	0
585	20240118	112600	40824400	11900	11900	11900	11900	15
586	20240118	112500	40645900	11950	11950	11950	11950	0
587	20240118	112400	40645900	11950	11950	11950	11950	1
588	20240118	112300	40633950	11890	11890	11890	11890	0
589	20240118	112200	40633950	11890	11890	11890	11890	0
590	20240118	112100	40633950	11890	11890	11890	11890	1
591	20240118	112000	40622060	11960	11960	11960	11960	0
592	20240118	111900	40622060	11960	11960	11960	11960	0
593	20240118	111800	40622060	11960	11960	11960	11960	0
594	20240118	111700	40622060	11960	11960	11960	11960	0
595	20240118	111600	40622060	11960	11960	11960	11960	0
596	20240118	111500	40622060	11960	11950	11960	11950	200
597	20240118	111400	38230160	11960	11960	11960	11960	0
598	20240118	111300	38230160	11960	11960	11960	11960	0
599	20240118	111200	38230160	11960	11960	11960	11960	0
600	20240118	111100	38230160	11960	11960	11960	11960	0
601	20240118	111000	38230160	11960	11960	11960	11960	0
602	20240118	110900	38230160	11960	11960	11960	11960	0
603	20240118	110800	38230160	11960	11960	11960	11960	0
604	20240118	110700	38230160	11960	11960	11960	11960	0
605	20240118	110600	38230160	11960	11960	11960	11960	0
606	20240118	110500	38230160	11960	11960	11960	11960	0
607	20240118	110400	38230160	11960	11960	11960	11960	0
608	20240118	110300	38230160	11960	11960	11960	11960	0
609	20240118	110200	38230160	11960	11960	11960	11960	0
610	20240118	110100	38230160	11960	11960	11960	11960	0
611	20240118	110000	38230160	11960	11960	11960	11960	0
612	20240118	105900	38230160	11960	11960	11960	11960	10
613	20240118	105800	38110560	11970	11970	11970	11970	0
614	20240118	105700	38110560	11970	11970	11970	11970	0
615	20240118	105600	38110560	11970	11970	11970	11970	0
616	20240118	105500	38110560	11970	11970	11970	11970	0
617	20240118	105400	38110560	11970	11970	11970	11970	0
618	20240118	105300	38110560	11970	11950	11970	11950	50
619	20240118	105200	37512100	11950	11940	11950	11940	25
620	20240118	105100	37213500	11950	11950	11950	11950	0
621	20240118	105000	37213500	11950	11950	11950	11950	0
622	20240118	104900	37213500	11950	11950	11950	11950	0
623	20240118	104800	37213500	11950	11950	11950	11950	0
624	20240118	104700	37213500	11950	11950	11950	11950	0
625	20240118	104600	37213500	11950	11950	11950	11950	0
626	20240118	104500	37213500	11950	11950	11950	11950	0
627	20240118	104400	37213500	11950	11950	11950	11950	328
628	20240118	104300	33293900	11960	11960	11960	11960	0
629	20240118	104200	33293900	11960	11950	11960	11950	4
630	20240118	104100	33246090	11950	11950	11950	11950	0
631	20240118	104000	33246090	11950	11950	11950	11950	6
632	20240118	103900	33174390	11960	11960	11960	11960	0
633	20240118	103800	33174390	11960	11960	11960	11960	0
634	20240118	103700	33174390	11960	11960	11960	11960	1
635	20240118	103600	33162430	11950	11950	11950	11950	0
636	20240118	103500	33162430	11950	11950	11950	11950	0
637	20240118	103400	33162430	11950	11950	11950	11950	0
638	20240118	103300	33162430	11950	11950	11950	11950	0
639	20240118	103200	33162430	11950	11950	11950	11950	33
640	20240118	103100	32768080	11950	11950	11950	11950	0
641	20240118	103000	32768080	11950	11950	11950	11950	2
642	20240118	102900	32744180	11950	11950	11950	11950	0
643	20240118	102800	32744180	11950	11950	11950	11950	0
644	20240118	102700	32744180	11950	11950	11950	11950	500
645	20240118	102600	26769180	11980	11960	11980	11960	30
646	20240118	102500	26410090	11950	11950	11950	11950	10
647	20240118	102400	26290590	11950	11950	11950	11950	100
648	20240118	102300	25095590	11950	11940	11950	11940	64
649	20240118	102200	24330810	11940	11940	11940	11940	0
650	20240118	102100	24330810	11940	11950	11950	11940	394
651	20240118	102000	19625070	11940	11940	11940	11940	0
652	20240118	101900	19625070	11940	11940	11940	11940	85
653	20240118	101800	18610170	11940	11940	11940	11940	0
654	20240118	101700	18610170	11940	11940	11940	11940	10
655	20240118	101600	18490770	11940	11940	11940	11940	0
656	20240118	101500	18490770	11940	11940	11940	11940	0
657	20240118	101400	18490770	11940	11940	11940	11940	6
658	20240118	101300	18419130	11870	11870	11870	11870	0
659	20240118	101200	18419130	11870	11870	11870	11870	0
660	20240118	101100	18419130	11870	11870	11870	11870	0
661	20240118	101000	18419130	11870	11870	11870	11870	67
662	20240118	100900	17623840	11900	11900	11900	11900	14
663	20240118	100800	17457240	11940	11940	11940	11940	0
664	20240118	100700	17457240	11940	11940	11940	11940	0
665	20240118	100600	17457240	11940	11940	11940	11940	0
666	20240118	100500	17457240	11940	11940	11940	11940	0
667	20240118	100400	17457240	11940	11940	11940	11940	0
668	20240118	100300	17457240	11940	11940	11940	11940	50
669	20240118	100200	16860240	11900	11940	11940	11900	22
670	20240118	100100	16598360	11940	11940	11940	11940	0
671	20240118	100000	16598360	11940	11940	11940	11940	0
672	20240118	095900	16598360	11940	11940	11940	11940	0
673	20240118	095800	16598360	11940	11940	11940	11940	30
674	20240118	095700	16240160	11940	11900	11940	11900	83
675	20240118	095600	15252420	11900	11900	11900	11900	69
676	20240118	095500	14431320	11900	11900	11900	11900	0
677	20240118	095400	14431320	11900	11940	11940	11900	41
678	20240118	095300	13943020	11940	11940	11940	11940	0
679	20240118	095200	13943020	11940	11940	11940	11940	30
680	20240118	095100	13584820	11940	11940	11940	11940	0
681	20240118	095000	13584820	11940	11940	11940	11940	1
682	20240118	094900	13572880	11900	11900	11900	11900	0
683	20240118	094800	13572880	11900	11900	11900	11900	55
684	20240118	094700	12918380	11880	11880	11880	11880	0
685	20240118	094600	12918380	11880	11880	11880	11880	0
686	20240118	094500	12918380	11880	11880	11880	11880	13
687	20240118	094400	12763940	11880	11880	11880	11880	7
688	20240118	094300	12680780	11880	11910	11910	11880	10
689	20240118	094200	12561820	11920	11920	11920	11920	0
690	20240118	094100	12561820	11920	11920	11920	11920	0
691	20240118	094000	12561820	11920	11920	11920	11920	3
692	20240118	093900	12526060	11920	11920	11920	11920	0
693	20240118	093800	12526060	11920	11920	11920	11920	0
694	20240118	093700	12526060	11920	11920	11920	11920	1
695	20240118	093600	12514140	11920	11930	11930	11920	2
696	20240118	093500	12490290	11940	11940	11940	11940	306
697	20240118	093400	8836650	11940	11940	11940	11940	1
698	20240118	093300	8824710	11940	11940	11940	11940	0
699	20240118	093200	8824710	11940	11940	11940	11940	0
700	20240118	093100	8824710	11940	11940	11940	11940	45
701	20240118	093000	8287410	11930	11930	11930	11930	0
702	20240118	092900	8287410	11930	11930	11930	11930	0
703	20240118	092800	8287410	11930	11930	11930	11930	0
704	20240118	092700	8287410	11930	11930	11930	11930	0
705	20240118	092600	8287410	11930	11930	11930	11930	52
706	20240118	092500	7667050	11930	11930	11930	11930	0
707	20240118	092400	7667050	11930	11930	11930	11930	0
708	20240118	092300	7667050	11930	11930	11930	11930	9
709	20240118	092200	7559680	11930	11930	11930	11930	10
710	20240118	092100	7440380	11940	11940	11940	11940	0
711	20240118	092000	7440380	11940	11940	11940	11940	0
712	20240118	091900	7440380	11940	11940	11940	11940	0
713	20240118	091800	7440380	11940	11890	11940	11860	37
714	20240118	091700	7000430	11960	11960	11960	11960	1
715	20240118	091600	6988470	11980	11950	11980	11950	11
716	20240118	091500	6856880	11950	11890	11950	11890	21
717	20240118	091400	6606500	11860	11860	11860	11860	0
718	20240118	091300	6606500	11860	11850	11860	11850	3
719	20240118	091200	6570930	11850	11850	11850	11850	392
720	20240118	091100	1925730	11850	11850	11850	11850	2
721	20240118	091000	1902030	11840	11840	11840	11840	29
722	20240118	090900	1558670	11850	11850	11850	11850	10
723	20240118	090800	1440170	11850	11840	11850	11840	52
724	20240118	090700	824480	11840	11840	11840	11840	1
725	20240118	090600	812640	11840	11840	11840	11840	0
726	20240118	090500	812640	11840	11840	11840	11840	21
727	20240118	090400	564000	11750	11750	11750	11750	0
728	20240118	090300	564000	11750	11750	11750	11750	0
729	20240118	090200	564000	11750	11750	11750	11750	0
730	20240118	090100	564000	11750	11750	11750	11750	0
731	20240118	090000	564000	11750	11750	11750	11750	48