KissMeData/017650/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190300	173953110	7960	7960	7960	7960	108
3	20240119	190200	173953110	7960	7960	7960	7960	0
4	20240119	190100	173953110	7960	7960	7960	7960	0
5	20240119	190000	173953110	7960	7960	7960	7960	0
6	20240119	185900	173953110	7960	7960	7960	7960	0
7	20240119	185800	173953110	7960	7960	7960	7960	0
8	20240119	185700	173953110	7960	7960	7960	7960	0
9	20240119	185600	173953110	7960	7960	7960	7960	0
10	20240119	185500	173953110	7960	7960	7960	7960	0
11	20240119	185400	173953110	7960	7960	7960	7960	0
12	20240119	185300	173953110	7960	7960	7960	7960	0
13	20240119	185200	173953110	7960	7960	7960	7960	0
14	20240119	185100	173953110	7960	7960	7960	7960	0
15	20240119	185000	173953110	7960	7960	7960	7960	0
16	20240119	184900	173953110	7960	7960	7960	7960	0
17	20240119	184800	173953110	7960	7960	7960	7960	0
18	20240119	184700	173953110	7960	7960	7960	7960	0
19	20240119	184600	173953110	7960	7960	7960	7960	0
20	20240119	184500	173953110	7960	7960	7960	7960	0
21	20240119	184400	173953110	7960	7960	7960	7960	0
22	20240119	184300	173953110	7960	7960	7960	7960	0
23	20240119	184200	173953110	7960	7960	7960	7960	0
24	20240119	184100	173953110	7960	7960	7960	7960	0
25	20240119	184000	173953110	7960	7960	7960	7960	0
26	20240119	183900	173953110	7960	7960	7960	7960	0
27	20240119	183800	173953110	7960	7960	7960	7960	0
28	20240119	183700	173953110	7960	7960	7960	7960	0
29	20240119	183600	173953110	7960	7960	7960	7960	0
30	20240119	183500	173953110	7960	7960	7960	7960	0
31	20240119	183400	173953110	7960	7960	7960	7960	0
32	20240119	183300	173953110	7960	7960	7960	7960	108
33	20240119	183200	173953110	7960	7960	7960	7960	0
34	20240119	183100	173953110	7960	7960	7960	7960	0
35	20240119	183000	173953110	7960	7960	7960	7960	0
36	20240119	182900	173953110	7960	7960	7960	7960	0
37	20240119	182800	173953110	7960	7960	7960	7960	0
38	20240119	182700	173953110	7960	7960	7960	7960	0
39	20240119	182600	173953110	7960	7960	7960	7960	0
40	20240119	182500	173953110	7960	7960	7960	7960	0
41	20240119	182400	173953110	7960	7960	7960	7960	0
42	20240119	182300	173953110	7960	7960	7960	7960	0
43	20240119	182200	173953110	7960	7960	7960	7960	0
44	20240119	182100	173953110	7960	7960	7960	7960	0
45	20240119	182000	173953110	7960	7960	7960	7960	0
46	20240119	181900	173953110	7960	7960	7960	7960	0
47	20240119	181800	173953110	7960	7960	7960	7960	0
48	20240119	181700	173953110	7960	7960	7960	7960	0
49	20240119	181600	173953110	7960	7960	7960	7960	0
50	20240119	181500	173953110	7960	7960	7960	7960	0
51	20240119	181400	173953110	7960	7960	7960	7960	0
52	20240119	181300	173953110	7960	7960	7960	7960	0
53	20240119	181200	173953110	7960	7960	7960	7960	0
54	20240119	181100	173953110	7960	7960	7960	7960	0
55	20240119	181000	173953110	7960	7960	7960	7960	0
56	20240119	180900	173953110	7960	7960	7960	7960	0
57	20240119	180800	173953110	7960	7960	7960	7960	0
58	20240119	180700	173953110	7960	7960	7960	7960	0
59	20240119	180600	173953110	7960	7960	7960	7960	0
60	20240119	180500	173953110	7960	7960	7960	7960	0
61	20240119	180400	173953110	7960	7960	7960	7960	0
62	20240119	180300	173953110	7960	7960	7960	7960	108
63	20240119	180200	173953110	7960	7960	7960	7960	0
64	20240119	180100	173953110	7960	7960	7960	7960	0
65	20240119	180000	173953110	7960	7960	7960	7960	0
66	20240119	175900	173953110	7960	7960	7960	7960	0
67	20240119	175800	173953110	7960	7960	7960	7960	0
68	20240119	175700	173953110	7960	7960	7960	7960	0
69	20240119	175600	173953110	7960	7960	7960	7960	0
70	20240119	175500	173953110	7960	7960	7960	7960	0
71	20240119	175400	173953110	7960	7960	7960	7960	0
72	20240119	175300	173953110	7960	7960	7960	7960	0
73	20240119	175200	173953110	7960	7960	7960	7960	0
74	20240119	175100	173953110	7960	7960	7960	7960	0
75	20240119	175000	173953110	7960	7960	7960	7960	0
76	20240119	174900	173953110	7960	7960	7960	7960	0
77	20240119	174800	173953110	7960	7960	7960	7960	0
78	20240119	174700	173953110	7960	7960	7960	7960	0
79	20240119	174600	173953110	7960	7960	7960	7960	0
80	20240119	174500	173953110	7960	7960	7960	7960	0
81	20240119	174400	173953110	7960	7960	7960	7960	0
82	20240119	174300	173953110	7960	7960	7960	7960	0
83	20240119	174200	173953110	7960	7960	7960	7960	0
84	20240119	174100	173953110	7960	7960	7960	7960	0
85	20240119	174000	173953110	7960	7960	7960	7960	0
86	20240119	173900	173953110	7960	7960	7960	7960	0
87	20240119	173800	173953110	7960	7960	7960	7960	0
88	20240119	173700	173953110	7960	7960	7960	7960	0
89	20240119	173600	173953110	7960	7960	7960	7960	0
90	20240119	173500	173953110	7960	7960	7960	7960	0
91	20240119	173400	173953110	7960	7960	7960	7960	0
92	20240119	173300	173953110	7960	7960	7960	7960	108
93	20240119	173200	173953110	7960	7960	7960	7960	0
94	20240119	173100	173953110	7960	7960	7960	7960	0
95	20240119	173000	173953110	7960	7960	7960	7960	0
96	20240119	172900	173953110	7960	7960	7960	7960	0
97	20240119	172800	173953110	7960	7960	7960	7960	0
98	20240119	172700	173953110	7960	7960	7960	7960	0
99	20240119	172600	173953110	7960	7960	7960	7960	0
100	20240119	172500	173953110	7960	7960	7960	7960	0
101	20240119	172400	173953110	7960	7960	7960	7960	0
102	20240119	172300	173953110	7960	7960	7960	7960	0
103	20240119	172200	173953110	7960	7960	7960	7960	0
104	20240119	172100	173953110	7960	7960	7960	7960	0
105	20240119	172000	173953110	7960	7960	7960	7960	0
106	20240119	171900	173953110	7960	7960	7960	7960	0
107	20240119	171800	173953110	7960	7960	7960	7960	0
108	20240119	171700	173953110	7960	7960	7960	7960	0
109	20240119	171600	173953110	7960	7960	7960	7960	0
110	20240119	171500	173953110	7960	7960	7960	7960	0
111	20240119	171400	173953110	7960	7960	7960	7960	0
112	20240119	171300	173953110	7960	7960	7960	7960	0
113	20240119	171200	173953110	7960	7960	7960	7960	0
114	20240119	171100	173953110	7960	7960	7960	7960	0
115	20240119	171000	173953110	7960	7960	7960	7960	0
116	20240119	170900	173953110	7960	7960	7960	7960	0
117	20240119	170800	173953110	7960	7960	7960	7960	0
118	20240119	170700	173953110	7960	7960	7960	7960	0
119	20240119	170600	173953110	7960	7960	7960	7960	0
120	20240119	170500	173953110	7960	7960	7960	7960	0
121	20240119	170400	173953110	7960	7960	7960	7960	0
122	20240119	170300	173953110	7960	7960	7960	7960	108
123	20240119	170200	173953110	7960	7960	7960	7960	0
124	20240119	170100	173953110	7960	7960	7960	7960	0
125	20240119	170000	173953110	7960	7960	7960	7960	0
126	20240119	165900	173953110	7960	7960	7960	7960	0
127	20240119	165800	173953110	7960	7960	7960	7960	0
128	20240119	165700	173953110	7960	7960	7960	7960	0
129	20240119	165600	173953110	7960	7960	7960	7960	0
130	20240119	165500	173953110	7960	7960	7960	7960	0
131	20240119	165400	173953110	7960	7960	7960	7960	0
132	20240119	165300	173953110	7960	7960	7960	7960	0
133	20240119	165200	173953110	7960	7960	7960	7960	0
134	20240119	165100	173953110	7960	7960	7960	7960	0
135	20240119	165000	173953110	7960	7960	7960	7960	0
136	20240119	164900	173953110	7960	7960	7960	7960	0
137	20240119	164800	173953110	7960	7960	7960	7960	0
138	20240119	164700	173953110	7960	7960	7960	7960	0
139	20240119	164600	173953110	7960	7960	7960	7960	0
140	20240119	164500	173953110	7960	7960	7960	7960	0
141	20240119	164400	173953110	7960	7960	7960	7960	0
142	20240119	164300	173953110	7960	7960	7960	7960	0
143	20240119	164200	173953110	7960	7960	7960	7960	0
144	20240119	164100	173953110	7960	7960	7960	7960	0
145	20240119	164000	173953110	7960	7960	7960	7960	0
146	20240119	163900	173953110	7960	7960	7960	7960	0
147	20240119	163800	173953110	7960	7960	7960	7960	0
148	20240119	163700	173953110	7960	7960	7960	7960	0
149	20240119	163600	173953110	7960	7960	7960	7960	0
150	20240119	163500	173953110	7960	7960	7960	7960	0
151	20240119	163400	173953110	7960	7960	7960	7960	0
152	20240119	163300	173953110	7960	7960	7960	7960	108
153	20240119	163200	173953110	7960	7960	7960	7960	0
154	20240119	163100	173953110	7960	7960	7960	7960	0
155	20240119	163000	173953110	7960	7960	7960	7960	0
156	20240119	162900	173953110	7960	7960	7960	7960	0
157	20240119	162800	173953110	7960	7960	7960	7960	0
158	20240119	162700	173953110	7960	7960	7960	7960	0
159	20240119	162600	173953110	7960	7960	7960	7960	0
160	20240119	162500	173953110	7960	7960	7960	7960	0
161	20240119	162400	173953110	7960	7960	7960	7960	0
162	20240119	162300	173953110	7960	7960	7960	7960	0
163	20240119	162200	173953110	7960	7960	7960	7960	0
164	20240119	162100	173953110	7960	7960	7960	7960	0
165	20240119	162000	173953110	7960	7960	7960	7960	0
166	20240119	161900	173953110	7960	7960	7960	7960	0
167	20240119	161800	173953110	7960	7960	7960	7960	0
168	20240119	161700	173953110	7960	7960	7960	7960	0
169	20240119	161600	173953110	7960	7960	7960	7960	0
170	20240119	161500	173953110	7960	7960	7960	7960	0
171	20240119	161400	173953110	7960	7960	7960	7960	0
172	20240119	161300	173953110	7960	7960	7960	7960	0
173	20240119	161200	173953110	7960	7960	7960	7960	0
174	20240119	161100	173953110	7960	7960	7960	7960	0
175	20240119	161000	173953110	7960	7960	7960	7960	0
176	20240119	160900	173953110	7960	7960	7960	7960	0
177	20240119	160800	173953110	7960	7960	7960	7960	0
178	20240119	160700	173953110	7960	7960	7960	7960	0
179	20240119	160600	173953110	7960	7960	7960	7960	0
180	20240119	160500	173953110	7960	7960	7960	7960	0
181	20240119	160400	173953110	7960	7960	7960	7960	0
182	20240119	160300	173953110	7960	7960	7960	7960	108
183	20240119	160200	173953110	7960	7960	7960	7960	0
184	20240119	160100	173953110	7960	7960	7960	7960	0
185	20240119	160000	173953110	7960	7960	7960	7960	0
186	20240119	155900	173953110	7960	7960	7960	7960	0
187	20240119	155800	173953110	7960	7960	7960	7960	0
188	20240119	155700	173953110	7960	7960	7960	7960	0
189	20240119	155600	173953110	7960	7960	7960	7960	0
190	20240119	155500	173953110	7960	7960	7960	7960	0
191	20240119	155400	173953110	7960	7960	7960	7960	0
192	20240119	155300	173953110	7960	7960	7960	7960	0
193	20240119	155200	173953110	7960	7960	7960	7960	0
194	20240119	155100	173953110	7960	7960	7960	7960	0
195	20240119	155000	173953110	7960	7960	7960	7960	0
196	20240119	154900	173953110	7960	7960	7960	7960	0
197	20240119	154800	173953110	7960	7960	7960	7960	0
198	20240119	154700	173953110	7960	7960	7960	7960	0
199	20240119	154600	173953110	7960	7960	7960	7960	0
200	20240119	154500	173953110	7960	7960	7960	7960	0
201	20240119	154400	173953110	7960	7960	7960	7960	0
202	20240119	154300	173953110	7960	7960	7960	7960	0
203	20240119	154200	173953110	7960	7960	7960	7960	0
204	20240119	154100	173953110	7960	7960	7960	7960	0
205	20240119	154000	173953110	7960	7960	7960	7960	0
206	20240119	153900	173953110	7960	7960	7960	7960	0
207	20240119	153800	173953110	7960	7960	7960	7960	0
208	20240119	153700	173953110	7960	7960	7960	7960	0
209	20240119	153600	173953110	7960	7960	7960	7960	0
210	20240119	153500	173953110	7960	7960	7960	7960	0
211	20240119	153400	173953110	7960	7960	7960	7960	0
212	20240119	153300	173953110	7960	7960	7960	7960	108
213	20240119	153200	173953110	7960	7960	7960	7960	0
214	20240119	153100	173953110	7960	7960	7960	7960	0
215	20240119	153000	173953110	7960	7960	7960	7960	108
216	20240119	152900	173093430	7960	7960	7960	7960	0
217	20240119	152800	173093430	7960	7960	7960	7960	0
218	20240119	152700	173093430	7960	7960	7960	7960	0
219	20240119	152600	173093430	7960	7960	7960	7960	0
220	20240119	152500	173093430	7960	7960	7960	7960	0
221	20240119	152400	173093430	7960	7960	7960	7960	0
222	20240119	152300	173093430	7960	7960	7960	7960	0
223	20240119	152200	173093430	7960	7960	7960	7960	0
224	20240119	152100	173093430	7960	7960	7960	7960	0
225	20240119	152000	173093430	7960	7960	7960	7960	0
226	20240119	151900	173093430	7960	7960	7960	7960	0
227	20240119	151800	173093430	7960	7960	7960	7950	125
228	20240119	151700	172099550	7960	7960	7960	7960	10
229	20240119	151600	172019950	7970	7970	7970	7970	0
230	20240119	151500	172019950	7970	7970	7970	7970	0
231	20240119	151400	172019950	7970	7970	7970	7970	0
232	20240119	151300	172019950	7970	7940	7970	7900	624
233	20240119	151200	167072900	7910	7950	7950	7910	146
234	20240119	151100	165915290	7950	7950	7950	7950	53
235	20240119	151000	165493940	7950	7940	7950	7940	57
236	20240119	150900	165040930	7950	7960	7960	7950	870
237	20240119	150800	158118130	7960	7960	7960	7960	0
238	20240119	150700	158118130	7960	7960	7960	7960	0
239	20240119	150600	158118130	7960	7960	7960	7960	225
240	20240119	150500	156327130	7970	7970	7970	7970	0
241	20240119	150400	156327130	7970	7960	7970	7960	404
242	20240119	150300	153111280	7960	7960	7960	7960	0
243	20240119	150200	153111280	7960	7960	7960	7960	598
244	20240119	150100	148351200	7960	7960	7960	7960	0
245	20240119	150000	148351200	7960	7960	7960	7960	30
246	20240119	145900	148112400	7950	7950	7950	7950	0
247	20240119	145800	148112400	7950	7950	7950	7950	0
248	20240119	145700	148112400	7950	7950	7950	7950	0
249	20240119	145600	148112400	7950	7950	7950	7950	23
250	20240119	145500	147929550	7960	7960	7960	7960	20
251	20240119	145400	147770350	7960	7960	7960	7960	628
252	20240119	145300	142771470	7960	7960	7960	7960	0
253	20240119	145200	142771470	7960	7960	7960	7960	0
254	20240119	145100	142771470	7960	7960	7960	7960	323
255	20240119	145000	140200390	7960	7960	7960	7960	0
256	20240119	144900	140200390	7960	7960	7960	7960	306
257	20240119	144800	137764630	7940	7940	7940	7940	0
258	20240119	144700	137764630	7940	7940	7940	7940	0
259	20240119	144600	137764630	7940	7940	7940	7940	0
260	20240119	144500	137764630	7940	7940	7940	7940	0
261	20240119	144400	137764630	7940	7940	7940	7940	0
262	20240119	144300	137764630	7940	7940	7940	7940	0
263	20240119	144200	137764630	7940	7940	7940	7940	0
264	20240119	144100	137764630	7940	7940	7940	7940	0
265	20240119	144000	137764630	7940	7940	7940	7940	0
266	20240119	143900	137764630	7940	7940	7940	7940	0
267	20240119	143800	137764630	7940	7940	7940	7940	0
268	20240119	143700	137764630	7940	7940	7940	7940	11
269	20240119	143600	137677290	7940	7940	7940	7940	0
270	20240119	143500	137677290	7940	7940	7940	7940	0
271	20240119	143400	137677290	7940	7940	7940	7940	0
272	20240119	143300	137677290	7940	7940	7940	7940	0
273	20240119	143200	137677290	7940	7940	7940	7940	0
274	20240119	143100	137677290	7940	7940	7940	7940	0
275	20240119	143000	137677290	7940	7940	7940	7940	0
276	20240119	142900	137677290	7940	7940	7940	7940	0
277	20240119	142800	137677290	7940	7940	7940	7940	0
278	20240119	142700	137677290	7940	7940	7940	7940	1
279	20240119	142600	137669350	7900	7900	7900	7900	0
280	20240119	142500	137669350	7900	7900	7900	7900	0
281	20240119	142400	137669350	7900	7900	7900	7900	0
282	20240119	142300	137669350	7900	7900	7900	7900	0
283	20240119	142200	137669350	7900	7910	7910	7900	11
284	20240119	142100	137582430	7940	7940	7940	7940	0
285	20240119	142000	137582430	7940	7930	7940	7930	80
286	20240119	141900	136947270	7930	7930	7930	7930	0
287	20240119	141800	136947270	7930	7930	7930	7930	1
288	20240119	141700	136939340	7930	7930	7930	7930	11
289	20240119	141600	136852110	7930	7930	7930	7930	0
290	20240119	141500	136852110	7930	7930	7930	7930	0
291	20240119	141400	136852110	7930	7930	7930	7930	0
292	20240119	141300	136852110	7930	7930	7930	7930	0
293	20240119	141200	136852110	7930	7930	7930	7930	0
294	20240119	141100	136852110	7930	7930	7930	7930	0
295	20240119	141000	136852110	7930	7930	7930	7930	0
296	20240119	140900	136852110	7930	7930	7930	7930	0
297	20240119	140800	136852110	7930	7930	7930	7930	0
298	20240119	140700	136852110	7930	7930	7930	7930	0
299	20240119	140600	136852110	7930	7910	7930	7910	194
300	20240119	140500	135317550	7910	7910	7910	7910	0
301	20240119	140400	135317550	7910	7910	7910	7910	0
302	20240119	140300	135317550	7910	7910	7910	7910	0
303	20240119	140200	135317550	7910	7910	7910	7910	0
304	20240119	140100	135317550	7910	7890	7910	7890	134
305	20240119	140000	134260270	7860	7860	7860	7860	0
306	20240119	135900	134260270	7860	7860	7860	7860	0
307	20240119	135800	134260270	7860	7940	7940	7860	865
308	20240119	135700	127411600	7950	7950	7950	7950	0
309	20240119	135600	127411600	7950	7950	7950	7950	0
310	20240119	135500	127411600	7950	7950	7950	7950	0
311	20240119	135400	127411600	7950	7950	7950	7950	0
312	20240119	135300	127411600	7950	7950	7950	7950	338
313	20240119	135200	124724500	7950	7950	7950	7950	0
314	20240119	135100	124724500	7950	7950	7950	7950	1
315	20240119	135000	124716550	7950	7950	7950	7950	0
316	20240119	134900	124716550	7950	7950	7950	7950	0
317	20240119	134800	124716550	7950	7950	7950	7950	2
318	20240119	134700	124700650	7950	7950	7950	7950	0
319	20240119	134600	124700650	7950	7950	7950	7950	0
320	20240119	134500	124700650	7950	7950	7950	7950	0
321	20240119	134400	124700650	7950	7950	7950	7950	8
322	20240119	134300	124637050	7960	7960	7960	7960	0
323	20240119	134200	124637050	7960	7960	7960	7960	3
324	20240119	134100	124613170	7960	7960	7960	7960	0
325	20240119	134000	124613170	7960	7960	7960	7960	55
326	20240119	133900	124175370	7960	7960	7960	7960	0
327	20240119	133800	124175370	7960	7960	7960	7960	2
328	20240119	133700	124159450	7960	7960	7960	7960	0
329	20240119	133600	124159450	7960	7960	7960	7960	0
330	20240119	133500	124159450	7960	7960	7960	7960	0
331	20240119	133400	124159450	7960	7960	7960	7960	0
332	20240119	133300	124159450	7960	7960	7960	7960	0
333	20240119	133200	124159450	7960	7960	7960	7960	0
334	20240119	133100	124159450	7960	7960	7960	7960	0
335	20240119	133000	124159450	7960	7960	7960	7960	0
336	20240119	132900	124159450	7960	7960	7960	7960	0
337	20240119	132800	124159450	7960	7960	7960	7960	0
338	20240119	132700	124159450	7960	7960	7960	7960	0
339	20240119	132600	124159450	7960	7960	7960	7960	85
340	20240119	132500	123482850	7960	7960	7960	7960	0
341	20240119	132400	123482850	7960	7960	7960	7960	0
342	20240119	132300	123482850	7960	7960	7960	7960	0
343	20240119	132200	123482850	7960	7960	7960	7960	0
344	20240119	132100	123482850	7960	7960	7960	7960	0
345	20240119	132000	123482850	7960	7960	7960	7960	0
346	20240119	131900	123482850	7960	7960	7960	7960	0
347	20240119	131800	123482850	7960	7960	7960	7960	2
348	20240119	131700	123466930	7950	7950	7950	7950	0
349	20240119	131600	123466930	7950	7950	7950	7950	0
350	20240119	131500	123466930	7950	7950	7950	7950	0
351	20240119	131400	123466930	7950	7950	7950	7950	0
352	20240119	131300	123466930	7950	7950	7950	7950	9
353	20240119	131200	123395380	7960	7980	7980	7960	1378
354	20240119	131100	112422950	7980	7980	7980	7980	40
355	20240119	131000	112103750	7980	7980	7980	7980	20
356	20240119	130900	111944150	7990	7990	7990	7990	0
357	20240119	130800	111944150	7990	7990	7990	7990	0
358	20240119	130700	111944150	7990	7990	7990	7990	0
359	20240119	130600	111944150	7990	7990	7990	7990	0
360	20240119	130500	111944150	7990	7990	7990	7990	0
361	20240119	130400	111944150	7990	7990	7990	7990	0
362	20240119	130300	111944150	7990	7990	7990	7990	0
363	20240119	130200	111944150	7990	7990	7990	7990	7
364	20240119	130100	111888220	7990	7990	7990	7990	0
365	20240119	130000	111888220	7990	7990	7990	7990	1
366	20240119	125900	111880230	7990	7990	7990	7990	0
367	20240119	125800	111880230	7990	7990	7990	7990	0
368	20240119	125700	111880230	7990	7990	7990	7990	0
369	20240119	125600	111880230	7990	7990	7990	7990	1018
370	20240119	125500	103746410	8000	8000	8000	8000	0
371	20240119	125400	103746410	8000	8000	8000	8000	0
372	20240119	125300	103746410	8000	8000	8000	8000	0
373	20240119	125200	103746410	8000	8000	8000	8000	62
374	20240119	125100	103250410	8000	8000	8000	8000	50
375	20240119	125000	102850410	8000	8000	8000	8000	0
376	20240119	124900	102850410	8000	7990	8000	7990	342
377	20240119	124800	100116750	7980	7980	7980	7980	0
378	20240119	124700	100116750	7980	7980	7980	7980	0
379	20240119	124600	100116750	7980	7980	7980	7980	0
380	20240119	124500	100116750	7980	7980	7980	7980	0
381	20240119	124400	100116750	7980	7980	7980	7980	0
382	20240119	124300	100116750	7980	7980	7980	7980	0
383	20240119	124200	100116750	7980	7980	7980	7980	0
384	20240119	124100	100116750	7980	7980	7980	7980	0
385	20240119	124000	100116750	7980	7980	7980	7980	0
386	20240119	123900	100116750	7980	7980	7980	7980	0
387	20240119	123800	100116750	7980	7980	7980	7980	0
388	20240119	123700	100116750	7980	7980	7980	7980	0
389	20240119	123600	100116750	7980	7980	7980	7980	0
390	20240119	123500	100116750	7980	7980	7980	7980	3
391	20240119	123400	100092810	7980	7980	7980	7980	0
392	20240119	123300	100092810	7980	7980	7980	7980	0
393	20240119	123200	100092810	7980	7980	7980	7980	0
394	20240119	123100	100092810	7980	7980	7980	7980	0
395	20240119	123000	100092810	7980	7980	7980	7980	0
396	20240119	122900	100092810	7980	7980	7980	7980	0
397	20240119	122800	100092810	7980	7980	7980	7980	0
398	20240119	122700	100092810	7980	7980	7980	7980	168
399	20240119	122600	98752170	7980	7980	7980	7980	0
400	20240119	122500	98752170	7980	7980	7980	7980	0
401	20240119	122400	98752170	7980	7980	7980	7980	0
402	20240119	122300	98752170	7980	7980	7980	7980	0
403	20240119	122200	98752170	7980	7980	7980	7980	4
404	20240119	122100	98720250	7980	7980	7980	7980	0
405	20240119	122000	98720250	7980	7980	7980	7980	0
406	20240119	121900	98720250	7980	7980	7980	7980	0
407	20240119	121800	98720250	7980	7980	7980	7980	0
408	20240119	121700	98720250	7980	7980	7980	7980	0
409	20240119	121600	98720250	7980	7980	7980	7980	0
410	20240119	121500	98720250	7980	7980	7980	7980	0
411	20240119	121400	98720250	7980	7980	7980	7980	0
412	20240119	121300	98720250	7980	7980	7980	7980	0
413	20240119	121200	98720250	7980	7980	7980	7980	0
414	20240119	121100	98720250	7980	7980	7980	7980	0
415	20240119	121000	98720250	7980	7980	7980	7980	0
416	20240119	120900	98720250	7980	7980	7980	7980	0
417	20240119	120800	98720250	7980	7980	7980	7980	0
418	20240119	120700	98720250	7980	7980	7980	7980	12
419	20240119	120600	98624490	7980	7980	7980	7980	16
420	20240119	120500	98496810	7980	7980	7980	7980	2
421	20240119	120400	98480850	7980	7980	7980	7980	0
422	20240119	120300	98480850	7980	7980	7980	7980	0
423	20240119	120200	98480850	7980	7980	7980	7980	0
424	20240119	120100	98480850	7980	7980	7980	7980	0
425	20240119	120000	98480850	7980	7980	7980	7980	0
426	20240119	115900	98480850	7980	7980	7980	7980	0
427	20240119	115800	98480850	7980	7980	7980	7980	0
428	20240119	115700	98480850	7980	7980	7980	7980	0
429	20240119	115600	98480850	7980	7980	7980	7980	0
430	20240119	115500	98480850	7980	7980	7980	7980	0
431	20240119	115400	98480850	7980	7980	7980	7980	50
432	20240119	115300	98081850	7980	7980	7980	7980	100
433	20240119	115200	97283850	7970	7970	7970	7970	0
434	20240119	115100	97283850	7970	7970	7970	7970	0
435	20240119	115000	97283850	7970	7970	7970	7970	107
436	20240119	114900	96431060	7980	7980	7980	7980	92
437	20240119	114800	95696900	7970	7970	7970	7970	1
438	20240119	114700	95688930	7970	7970	7970	7970	0
439	20240119	114600	95688930	7970	7970	7970	7970	0
440	20240119	114500	95688930	7970	7970	7970	7970	213
441	20240119	114400	93991320	7960	7960	7960	7960	0
442	20240119	114300	93991320	7960	7960	7960	7960	0
443	20240119	114200	93991320	7960	7960	7960	7960	0
444	20240119	114100	93991320	7960	7960	7960	7960	0
445	20240119	114000	93991320	7960	7960	7960	7960	0
446	20240119	113900	93991320	7960	7960	7960	7960	0
447	20240119	113800	93991320	7960	7960	7960	7960	0
448	20240119	113700	93991320	7960	7960	7960	7960	0
449	20240119	113600	93991320	7960	7960	7960	7960	0
450	20240119	113500	93991320	7960	7960	7960	7960	0
451	20240119	113400	93991320	7960	7960	7960	7960	0
452	20240119	113300	93991320	7960	7960	7960	7960	193
453	20240119	113200	92455040	7960	7960	7960	7960	100
454	20240119	113100	91659040	7950	7950	7950	7950	0
455	20240119	113000	91659040	7950	7950	7950	7950	0
456	20240119	112900	91659040	7950	7950	7950	7950	0
457	20240119	112800	91659040	7950	7950	7950	7950	0
458	20240119	112700	91659040	7950	7950	7950	7950	8
459	20240119	112600	91595440	7950	7950	7950	7950	100
460	20240119	112500	90800440	7950	7950	7950	7950	0
461	20240119	112400	90800440	7950	7950	7950	7950	0
462	20240119	112300	90800440	7950	7950	7950	7950	318
463	20240119	112200	88272340	7950	7950	7950	7950	0
464	20240119	112100	88272340	7950	7950	7950	7950	0
465	20240119	112000	88272340	7950	7950	7950	7950	0
466	20240119	111900	88272340	7950	7950	7950	7950	0
467	20240119	111800	88272340	7950	7950	7950	7950	0
468	20240119	111700	88272340	7950	7950	7950	7950	0
469	20240119	111600	88272340	7950	7950	7950	7950	2
470	20240119	111500	88256440	7930	7930	7930	7930	247
471	20240119	111400	86297730	7930	7970	7970	7930	382
472	20240119	111300	83266500	7960	7960	7960	7960	0
473	20240119	111200	83266500	7960	7960	7960	7960	0
474	20240119	111100	83266500	7960	7960	7960	7960	0
475	20240119	111000	83266500	7960	7960	7960	7960	0
476	20240119	110900	83266500	7960	7960	7960	7960	0
477	20240119	110800	83266500	7960	7960	7960	7960	0
478	20240119	110700	83266500	7960	7960	7960	7960	1
479	20240119	110600	83258540	7980	7980	7980	7980	0
480	20240119	110500	83258540	7980	7980	7980	7980	0
481	20240119	110400	83258540	7980	7980	7980	7980	2
482	20240119	110300	83242580	7970	7970	7970	7970	0
483	20240119	110200	83242580	7970	7970	7970	7970	256
484	20240119	110100	81202260	7970	7970	7970	7970	0
485	20240119	110000	81202260	7970	7970	7970	7970	0
486	20240119	105900	81202260	7970	7970	7970	7970	0
487	20240119	105800	81202260	7970	7970	7970	7970	0
488	20240119	105700	81202260	7970	7990	7990	7960	1379
489	20240119	105600	70209100	7990	8010	8010	7990	131
490	20240119	105500	69162310	8020	8020	8020	8020	2
491	20240119	105400	69146270	8020	8020	8020	8020	27
492	20240119	105300	68929730	8030	8030	8030	8030	1
493	20240119	105200	68921700	8030	8020	8030	8020	275
494	20240119	105100	66716190	8020	8020	8020	8020	0
495	20240119	105000	66716190	8020	8020	8020	8020	131
496	20240119	104900	65665570	8020	8010	8020	8010	18
497	20240119	104800	65521380	8010	7960	8010	7960	490
498	20240119	104700	61620890	7960	7970	7970	7960	170
499	20240119	104600	60266410	7960	7950	7960	7950	170
500	20240119	104500	58914900	7950	7960	7960	7950	3
501	20240119	104400	58891040	7960	7970	7970	7960	104
502	20240119	104300	58063170	7980	7990	7990	7980	10
503	20240119	104200	57983280	7990	8010	8010	7990	103
504	20240119	104100	57160280	8020	8060	8060	8020	84
505	20240119	104000	56484760	8050	8050	8050	8050	14
506	20240119	103900	56372060	8030	8030	8030	8030	0
507	20240119	103800	56372060	8030	8030	8030	8030	1
508	20240119	103700	56364030	8060	8040	8060	8040	29
509	20240119	103600	56130620	8050	8060	8060	8050	671
510	20240119	103500	50727370	8070	8060	8070	8060	22
511	20240119	103400	50550040	8060	8060	8060	8060	1
512	20240119	103300	50541980	8060	8060	8060	8050	133
513	20240119	103200	49470050	8080	8080	8080	8080	0
514	20240119	103100	49470050	8080	7940	8130	7940	5382
515	20240119	103000	6127350	7930	7930	7930	7930	0
516	20240119	102900	6127350	7930	7930	7930	7930	0
517	20240119	102800	6127350	7930	7930	7930	7930	0
518	20240119	102700	6127350	7930	7930	7930	7930	1
519	20240119	102600	6119420	7940	7940	7940	7940	0
520	20240119	102500	6119420	7940	7940	7940	7940	0
521	20240119	102400	6119420	7940	7940	7940	7940	0
522	20240119	102300	6119420	7940	7940	7940	7940	0
523	20240119	102200	6119420	7940	7940	7940	7940	0
524	20240119	102100	6119420	7940	7940	7940	7940	0
525	20240119	102000	6119420	7940	7940	7940	7940	0
526	20240119	101900	6119420	7940	7940	7940	7940	0
527	20240119	101800	6119420	7940	7940	7940	7940	0
528	20240119	101700	6119420	7940	7940	7940	7940	0
529	20240119	101600	6119420	7940	7940	7940	7940	0
530	20240119	101500	6119420	7940	7970	7970	7940	96
531	20240119	101400	5356720	7980	7980	7980	7980	0
532	20240119	101300	5356720	7980	7980	7980	7980	0
533	20240119	101200	5356720	7980	7980	7980	7980	0
534	20240119	101100	5356720	7980	7980	7980	7980	0
535	20240119	101000	5356720	7980	7980	7980	7980	0
536	20240119	100900	5356720	7980	7980	7980	7980	3
537	20240119	100800	5332780	7970	7970	7970	7970	0
538	20240119	100700	5332780	7970	7970	7970	7970	0
539	20240119	100600	5332780	7970	7970	7970	7970	0
540	20240119	100500	5332780	7970	7970	7970	7970	0
541	20240119	100400	5332780	7970	7970	7970	7970	8
542	20240119	100300	5269020	7980	7980	7980	7980	0
543	20240119	100200	5269020	7980	7980	7980	7980	0
544	20240119	100100	5269020	7980	7980	7980	7980	0
545	20240119	100000	5269020	7980	7980	7980	7980	0
546	20240119	095900	5269020	7980	7980	7980	7980	50
547	20240119	095800	4870020	7980	7980	7980	7980	0
548	20240119	095700	4870020	7980	7980	7980	7980	0
549	20240119	095600	4870020	7980	7980	7980	7980	25
550	20240119	095500	4670520	7980	7980	7980	7980	0
551	20240119	095400	4670520	7980	7980	7980	7980	0
552	20240119	095300	4670520	7980	7980	7980	7980	0
553	20240119	095200	4670520	7980	7980	7980	7980	0
554	20240119	095100	4670520	7980	7980	7980	7980	0
555	20240119	095000	4670520	7980	7980	7980	7980	0
556	20240119	094900	4670520	7980	7980	7980	7980	0
557	20240119	094800	4670520	7980	7980	7980	7980	0
558	20240119	094700	4670520	7980	7980	7980	7980	0
559	20240119	094600	4670520	7980	7980	7980	7980	0
560	20240119	094500	4670520	7980	7980	7980	7980	0
561	20240119	094400	4670520	7980	7980	7980	7980	0
562	20240119	094300	4670520	7980	7980	7980	7980	0
563	20240119	094200	4670520	7980	7980	7980	7980	0
564	20240119	094100	4670520	7980	7980	7980	7980	25
565	20240119	094000	4471020	7970	7970	7970	7970	1
566	20240119	093900	4463050	7980	7980	7980	7980	2
567	20240119	093800	4447090	7970	7970	7970	7970	0
568	20240119	093700	4447090	7970	7970	7970	7970	1
569	20240119	093600	4439120	7970	7970	7970	7970	1
570	20240119	093500	4431150	7970	7970	7970	7970	1
571	20240119	093400	4423180	7980	7980	7980	7980	250
572	20240119	093300	2428180	8010	8010	8010	8010	0
573	20240119	093200	2428180	8010	8010	8010	8010	0
574	20240119	093100	2428180	8010	8010	8010	8010	15
575	20240119	093000	2308030	8020	8020	8020	8020	0
576	20240119	092900	2308030	8020	8020	8020	8020	0
577	20240119	092800	2308030	8020	8020	8020	8020	0
578	20240119	092700	2308030	8020	8020	8020	8020	0
579	20240119	092600	2308030	8020	8020	8020	8020	0
580	20240119	092500	2308030	8020	8020	8020	8020	6
581	20240119	092400	2259910	8020	8020	8020	8020	4
582	20240119	092300	2227830	8020	8020	8020	8020	0
583	20240119	092200	2227830	8020	8020	8020	8020	0
584	20240119	092100	2227830	8020	8020	8020	8020	0
585	20240119	092000	2227830	8020	8020	8020	8020	2
586	20240119	091900	2211790	7980	7980	7980	7980	0
587	20240119	091800	2211790	7980	7980	7980	7980	0
588	20240119	091700	2211790	7980	7980	7980	7980	0
589	20240119	091600	2211790	7980	7980	7980	7980	0
590	20240119	091500	2211790	7980	8010	8010	7980	220
591	20240119	091400	454860	7980	7980	7980	7980	0
592	20240119	091300	454860	7980	7980	7980	7980	0
593	20240119	091200	454860	7980	7980	7980	7980	0
594	20240119	091100	454860	7980	7980	7980	7980	0
595	20240119	091000	454860	7980	7980	7980	7980	0
596	20240119	090900	454860	7980	7980	7980	7980	0
597	20240119	090800	454860	7980	7980	7980	7980	0
598	20240119	090700	454860	7980	7980	7980	7980	0
599	20240119	090600	454860	7980	7980	7980	7980	0
600	20240119	090500	454860	7980	7980	7980	7980	54
601	20240119	090400	23940	7980	7980	7980	7980	0
602	20240119	090300	23940	7980	7980	7980	7980	0
603	20240119	090200	23940	7980	7980	7980	7980	1
604	20240119	090100	15960	7980	7980	7980	7980	0
605	20240119	090000	15960	7980	7980	7980	7980	2