KissMeData/009300/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185200	65310220	15670	15670	15670	15670	48
3	20240118	185100	65310220	15670	15670	15670	15670	0
4	20240118	185000	65310220	15670	15670	15670	15670	0
5	20240118	184900	65310220	15670	15670	15670	15670	0
6	20240118	184800	65310220	15670	15670	15670	15670	0
7	20240118	184700	65310220	15670	15670	15670	15670	0
8	20240118	184600	65310220	15670	15670	15670	15670	0
9	20240118	184500	65310220	15670	15670	15670	15670	0
10	20240118	184400	65310220	15670	15670	15670	15670	0
11	20240118	184300	65310220	15670	15670	15670	15670	0
12	20240118	184200	65310220	15670	15670	15670	15670	0
13	20240118	184100	65310220	15670	15670	15670	15670	0
14	20240118	184000	65310220	15670	15670	15670	15670	0
15	20240118	183900	65310220	15670	15670	15670	15670	0
16	20240118	183800	65310220	15670	15670	15670	15670	0
17	20240118	183700	65310220	15670	15670	15670	15670	0
18	20240118	183600	65310220	15670	15670	15670	15670	0
19	20240118	183500	65310220	15670	15670	15670	15670	0
20	20240118	183400	65310220	15670	15670	15670	15670	0
21	20240118	183300	65310220	15670	15670	15670	15670	0
22	20240118	183200	65310220	15670	15670	15670	15670	0
23	20240118	183100	65310220	15670	15670	15670	15670	0
24	20240118	183000	65310220	15670	15670	15670	15670	0
25	20240118	182900	65310220	15670	15670	15670	15670	0
26	20240118	182800	65310220	15670	15670	15670	15670	0
27	20240118	182700	65310220	15670	15670	15670	15670	0
28	20240118	182600	65310220	15670	15670	15670	15670	0
29	20240118	182500	65310220	15670	15670	15670	15670	0
30	20240118	182400	65310220	15670	15670	15670	15670	0
31	20240118	182300	65310220	15670	15670	15670	15670	0
32	20240118	182200	65310220	15670	15670	15670	15670	48
33	20240118	182100	65310220	15670	15670	15670	15670	0
34	20240118	182000	65310220	15670	15670	15670	15670	0
35	20240118	181900	65310220	15670	15670	15670	15670	0
36	20240118	181800	65310220	15670	15670	15670	15670	0
37	20240118	181700	65310220	15670	15670	15670	15670	0
38	20240118	181600	65310220	15670	15670	15670	15670	0
39	20240118	181500	65310220	15670	15670	15670	15670	0
40	20240118	181400	65310220	15670	15670	15670	15670	0
41	20240118	181300	65310220	15670	15670	15670	15670	0
42	20240118	181200	65310220	15670	15670	15670	15670	0
43	20240118	181100	65310220	15670	15670	15670	15670	0
44	20240118	181000	65310220	15670	15670	15670	15670	0
45	20240118	180900	65310220	15670	15670	15670	15670	0
46	20240118	180800	65310220	15670	15670	15670	15670	0
47	20240118	180700	65310220	15670	15670	15670	15670	0
48	20240118	180600	65310220	15670	15670	15670	15670	0
49	20240118	180500	65310220	15670	15670	15670	15670	0
50	20240118	180400	65310220	15670	15670	15670	15670	0
51	20240118	180300	65310220	15670	15670	15670	15670	0
52	20240118	180200	65310220	15670	15670	15670	15670	0
53	20240118	180100	65310220	15670	15670	15670	15670	0
54	20240118	180000	65310220	15670	15670	15670	15670	0
55	20240118	175900	65310220	15670	15670	15670	15670	0
56	20240118	175800	65310220	15670	15670	15670	15670	0
57	20240118	175700	65310220	15670	15670	15670	15670	0
58	20240118	175600	65310220	15670	15670	15670	15670	0
59	20240118	175500	65310220	15670	15670	15670	15670	0
60	20240118	175400	65310220	15670	15670	15670	15670	0
61	20240118	175300	65310220	15670	15670	15670	15670	0
62	20240118	175200	65310220	15670	15670	15670	15670	48
63	20240118	175100	65310220	15670	15670	15670	15670	0
64	20240118	175000	65310220	15670	15670	15670	15670	0
65	20240118	174900	65310220	15670	15670	15670	15670	0
66	20240118	174800	65310220	15670	15670	15670	15670	0
67	20240118	174700	65310220	15670	15670	15670	15670	0
68	20240118	174600	65310220	15670	15670	15670	15670	0
69	20240118	174500	65310220	15670	15670	15670	15670	0
70	20240118	174400	65310220	15670	15670	15670	15670	0
71	20240118	174300	65310220	15670	15670	15670	15670	0
72	20240118	174200	65310220	15670	15670	15670	15670	0
73	20240118	174100	65310220	15670	15670	15670	15670	0
74	20240118	174000	65310220	15670	15670	15670	15670	0
75	20240118	173900	65310220	15670	15670	15670	15670	0
76	20240118	173800	65310220	15670	15670	15670	15670	0
77	20240118	173700	65310220	15670	15670	15670	15670	0
78	20240118	173600	65310220	15670	15670	15670	15670	0
79	20240118	173500	65310220	15670	15670	15670	15670	0
80	20240118	173400	65310220	15670	15670	15670	15670	0
81	20240118	173300	65310220	15670	15670	15670	15670	0
82	20240118	173200	65310220	15670	15670	15670	15670	0
83	20240118	173100	65310220	15670	15670	15670	15670	0
84	20240118	173000	65310220	15670	15670	15670	15670	0
85	20240118	172900	65310220	15670	15670	15670	15670	0
86	20240118	172800	65310220	15670	15670	15670	15670	0
87	20240118	172700	65310220	15670	15670	15670	15670	0
88	20240118	172600	65310220	15670	15670	15670	15670	0
89	20240118	172500	65310220	15670	15670	15670	15670	0
90	20240118	172400	65310220	15670	15670	15670	15670	0
91	20240118	172300	65310220	15670	15670	15670	15670	0
92	20240118	172200	65310220	15670	15670	15670	15670	48
93	20240118	172100	65310220	15670	15670	15670	15670	0
94	20240118	172000	65310220	15670	15670	15670	15670	0
95	20240118	171900	65310220	15670	15670	15670	15670	0
96	20240118	171800	65310220	15670	15670	15670	15670	0
97	20240118	171700	65310220	15670	15670	15670	15670	0
98	20240118	171600	65310220	15670	15670	15670	15670	0
99	20240118	171500	65310220	15670	15670	15670	15670	0
100	20240118	171400	65310220	15670	15670	15670	15670	0
101	20240118	171300	65310220	15670	15670	15670	15670	0
102	20240118	171200	65310220	15670	15670	15670	15670	0
103	20240118	171100	65310220	15670	15670	15670	15670	0
104	20240118	171000	65310220	15670	15670	15670	15670	0
105	20240118	170900	65310220	15670	15670	15670	15670	0
106	20240118	170800	65310220	15670	15670	15670	15670	0
107	20240118	170700	65310220	15670	15670	15670	15670	0
108	20240118	170600	65310220	15670	15670	15670	15670	0
109	20240118	170500	65310220	15670	15670	15670	15670	0
110	20240118	170400	65310220	15670	15670	15670	15670	0
111	20240118	170300	65310220	15670	15670	15670	15670	0
112	20240118	170200	65310220	15670	15670	15670	15670	0
113	20240118	170100	65310220	15670	15670	15670	15670	0
114	20240118	170000	65310220	15670	15670	15670	15670	0
115	20240118	165900	65310220	15670	15670	15670	15670	0
116	20240118	165800	65310220	15670	15670	15670	15670	0
117	20240118	165700	65310220	15670	15670	15670	15670	0
118	20240118	165600	65310220	15670	15670	15670	15670	0
119	20240118	165500	65310220	15670	15670	15670	15670	0
120	20240118	165400	65310220	15670	15670	15670	15670	0
121	20240118	165300	65310220	15670	15670	15670	15670	0
122	20240118	165200	65310220	15670	15670	15670	15670	48
123	20240118	165100	65310220	15670	15670	15670	15670	0
124	20240118	165000	65310220	15670	15670	15670	15670	0
125	20240118	164900	65310220	15670	15670	15670	15670	0
126	20240118	164800	65310220	15670	15670	15670	15670	0
127	20240118	164700	65310220	15670	15670	15670	15670	0
128	20240118	164600	65310220	15670	15670	15670	15670	0
129	20240118	164500	65310220	15670	15670	15670	15670	0
130	20240118	164400	65310220	15670	15670	15670	15670	0
131	20240118	164300	65310220	15670	15670	15670	15670	0
132	20240118	164200	65310220	15670	15670	15670	15670	0
133	20240118	164100	65310220	15670	15670	15670	15670	0
134	20240118	164000	65310220	15670	15670	15670	15670	0
135	20240118	163900	65310220	15670	15670	15670	15670	0
136	20240118	163800	65310220	15670	15670	15670	15670	0
137	20240118	163700	65310220	15670	15670	15670	15670	0
138	20240118	163600	65310220	15670	15670	15670	15670	0
139	20240118	163500	65310220	15670	15670	15670	15670	0
140	20240118	163400	65310220	15670	15670	15670	15670	0
141	20240118	163300	65310220	15670	15670	15670	15670	0
142	20240118	163200	65310220	15670	15670	15670	15670	0
143	20240118	163100	65310220	15670	15670	15670	15670	0
144	20240118	163000	65310220	15670	15670	15670	15670	0
145	20240118	162900	65310220	15670	15670	15670	15670	0
146	20240118	162800	65310220	15670	15670	15670	15670	0
147	20240118	162700	65310220	15670	15670	15670	15670	0
148	20240118	162600	65310220	15670	15670	15670	15670	0
149	20240118	162500	65310220	15670	15670	15670	15670	0
150	20240118	162400	65310220	15670	15670	15670	15670	0
151	20240118	162300	65310220	15670	15670	15670	15670	0
152	20240118	162200	65310220	15670	15670	15670	15670	48
153	20240118	162100	65310220	15670	15670	15670	15670	0
154	20240118	162000	65310220	15670	15670	15670	15670	0
155	20240118	161900	65310220	15670	15670	15670	15670	0
156	20240118	161800	65310220	15670	15670	15670	15670	0
157	20240118	161700	65310220	15670	15670	15670	15670	0
158	20240118	161600	65310220	15670	15670	15670	15670	0
159	20240118	161500	65310220	15670	15670	15670	15670	0
160	20240118	161400	65310220	15670	15670	15670	15670	0
161	20240118	161300	65310220	15670	15670	15670	15670	0
162	20240118	161200	65310220	15670	15670	15670	15670	0
163	20240118	161100	65310220	15670	15670	15670	15670	0
164	20240118	161000	65310220	15670	15670	15670	15670	0
165	20240118	160900	65310220	15670	15670	15670	15670	0
166	20240118	160800	65310220	15670	15670	15670	15670	0
167	20240118	160700	65310220	15670	15670	15670	15670	0
168	20240118	160600	65310220	15670	15670	15670	15670	0
169	20240118	160500	65310220	15670	15670	15670	15670	0
170	20240118	160400	65310220	15670	15670	15670	15670	0
171	20240118	160300	65310220	15670	15670	15670	15670	0
172	20240118	160200	65310220	15670	15670	15670	15670	0
173	20240118	160100	65310220	15670	15670	15670	15670	0
174	20240118	160000	65310220	15670	15670	15670	15670	0
175	20240118	155900	65310220	15670	15670	15670	15670	0
176	20240118	155800	65310220	15670	15670	15670	15670	0
177	20240118	155700	65310220	15670	15670	15670	15670	0
178	20240118	155600	65310220	15670	15670	15670	15670	0
179	20240118	155500	65310220	15670	15670	15670	15670	0
180	20240118	155400	65310220	15670	15670	15670	15670	0
181	20240118	155300	65310220	15670	15670	15670	15670	0
182	20240118	155200	65310220	15670	15670	15670	15670	48
183	20240118	155100	65310220	15670	15670	15670	15670	0
184	20240118	155000	65310220	15670	15670	15670	15670	0
185	20240118	154900	65310220	15670	15670	15670	15670	0
186	20240118	154800	65310220	15670	15670	15670	15670	0
187	20240118	154700	65310220	15670	15670	15670	15670	0
188	20240118	154600	65310220	15670	15670	15670	15670	0
189	20240118	154500	65310220	15670	15670	15670	15670	0
190	20240118	154400	65310220	15670	15670	15670	15670	0
191	20240118	154300	65310220	15670	15670	15670	15670	0
192	20240118	154200	65310220	15670	15670	15670	15670	0
193	20240118	154100	65310220	15670	15670	15670	15670	0
194	20240118	154000	65310220	15670	15670	15670	15670	0
195	20240118	153900	65310220	15670	15670	15670	15670	0
196	20240118	153800	65310220	15670	15670	15670	15670	0
197	20240118	153700	65310220	15670	15670	15670	15670	0
198	20240118	153600	65310220	15670	15670	15670	15670	0
199	20240118	153500	65310220	15670	15670	15670	15670	0
200	20240118	153400	65310220	15670	15670	15670	15670	0
201	20240118	153300	65310220	15670	15670	15670	15670	0
202	20240118	153200	65310220	15670	15670	15670	15670	0
203	20240118	153100	65310220	15670	15670	15670	15670	0
204	20240118	153000	65310220	15670	15670	15670	15670	48
205	20240118	152900	64558060	15640	15640	15640	15640	0
206	20240118	152800	64558060	15640	15640	15640	15640	0
207	20240118	152700	64558060	15640	15640	15640	15640	0
208	20240118	152600	64558060	15640	15640	15640	15640	0
209	20240118	152500	64558060	15640	15640	15640	15640	0
210	20240118	152400	64558060	15640	15640	15640	15640	0
211	20240118	152300	64558060	15640	15640	15640	15640	0
212	20240118	152200	64558060	15640	15640	15640	15640	0
213	20240118	152100	64558060	15640	15640	15640	15640	0
214	20240118	152000	64558060	15640	15640	15640	15640	0
215	20240118	151900	64558060	15640	15640	15640	15640	1
216	20240118	151800	64542420	15670	15670	15670	15670	0
217	20240118	151700	64542420	15670	15670	15670	15670	0
218	20240118	151600	64542420	15670	15670	15670	15670	0
219	20240118	151500	64542420	15670	15660	15670	15660	70
220	20240118	151400	63445720	15660	15660	15660	15660	0
221	20240118	151300	63445720	15660	15660	15660	15660	0
222	20240118	151200	63445720	15660	15660	15660	15660	0
223	20240118	151100	63445720	15660	15660	15660	15660	0
224	20240118	151000	63445720	15660	15640	15660	15640	2
225	20240118	150900	63414420	15650	15650	15650	15650	3
226	20240118	150800	63367470	15660	15660	15660	15660	0
227	20240118	150700	63367470	15660	15660	15660	15660	44
228	20240118	150600	62678430	15660	15660	15660	15660	0
229	20240118	150500	62678430	15660	15660	15660	15660	0
230	20240118	150400	62678430	15660	15660	15660	15660	0
231	20240118	150300	62678430	15660	15660	15660	15660	0
232	20240118	150200	62678430	15660	15660	15660	15660	0
233	20240118	150100	62678430	15660	15660	15660	15660	66
234	20240118	150000	61644870	15660	15660	15660	15660	0
235	20240118	145900	61644870	15660	15660	15660	15660	0
236	20240118	145800	61644870	15660	15660	15660	15660	0
237	20240118	145700	61644870	15660	15660	15660	15660	0
238	20240118	145600	61644870	15660	15660	15660	15660	0
239	20240118	145500	61644870	15660	15660	15660	15660	0
240	20240118	145400	61644870	15660	15660	15660	15660	0
241	20240118	145300	61644870	15660	15660	15660	15660	0
242	20240118	145200	61644870	15660	15660	15660	15660	1
243	20240118	145100	61629210	15670	15670	15670	15670	0
244	20240118	145000	61629210	15670	15670	15670	15670	0
245	20240118	144900	61629210	15670	15670	15670	15670	0
246	20240118	144800	61629210	15670	15670	15670	15670	0
247	20240118	144700	61629210	15670	15670	15670	15670	0
248	20240118	144600	61629210	15670	15670	15670	15670	0
249	20240118	144500	61629210	15670	15670	15670	15670	0
250	20240118	144400	61629210	15670	15670	15670	15670	0
251	20240118	144300	61629210	15670	15670	15670	15670	0
252	20240118	144200	61629210	15670	15670	15670	15670	0
253	20240118	144100	61629210	15670	15670	15670	15670	0
254	20240118	144000	61629210	15670	15670	15670	15670	0
255	20240118	143900	61629210	15670	15670	15670	15670	2
256	20240118	143800	61597870	15670	15670	15670	15670	0
257	20240118	143700	61597870	15670	15670	15670	15670	0
258	20240118	143600	61597870	15670	15670	15670	15670	10
259	20240118	143500	61441170	15670	15670	15670	15670	0
260	20240118	143400	61441170	15670	15670	15670	15670	0
261	20240118	143300	61441170	15670	15670	15670	15670	0
262	20240118	143200	61441170	15670	15660	15670	15660	100
263	20240118	143100	59874650	15630	15630	15630	15630	0
264	20240118	143000	59874650	15630	15630	15630	15630	0
265	20240118	142900	59874650	15630	15630	15630	15630	0
266	20240118	142800	59874650	15630	15630	15630	15630	0
267	20240118	142700	59874650	15630	15630	15630	15630	0
268	20240118	142600	59874650	15630	15630	15630	15630	0
269	20240118	142500	59874650	15630	15630	15630	15630	0
270	20240118	142400	59874650	15630	15630	15630	15630	0
271	20240118	142300	59874650	15630	15630	15630	15630	0
272	20240118	142200	59874650	15630	15630	15630	15630	0
273	20240118	142100	59874650	15630	15630	15630	15630	0
274	20240118	142000	59874650	15630	15630	15630	15630	0
275	20240118	141900	59874650	15630	15630	15630	15630	0
276	20240118	141800	59874650	15630	15630	15630	15630	0
277	20240118	141700	59874650	15630	15630	15630	15630	0
278	20240118	141600	59874650	15630	15630	15630	15630	0
279	20240118	141500	59874650	15630	15630	15630	15630	0
280	20240118	141400	59874650	15630	15630	15630	15630	0
281	20240118	141300	59874650	15630	15630	15630	15630	0
282	20240118	141200	59874650	15630	15640	15640	15630	20
283	20240118	141100	59561940	15700	15700	15700	15700	0
284	20240118	141000	59561940	15700	15700	15700	15700	0
285	20240118	140900	59561940	15700	15700	15700	15700	0
286	20240118	140800	59561940	15700	15700	15700	15700	0
287	20240118	140700	59561940	15700	15700	15700	15700	0
288	20240118	140600	59561940	15700	15700	15700	15700	0
289	20240118	140500	59561940	15700	15700	15700	15700	0
290	20240118	140400	59561940	15700	15700	15700	15700	0
291	20240118	140300	59561940	15700	15700	15700	15700	0
292	20240118	140200	59561940	15700	15700	15700	15700	0
293	20240118	140100	59561940	15700	15700	15700	15700	0
294	20240118	140000	59561940	15700	15700	15700	15700	0
295	20240118	135900	59561940	15700	15700	15700	15700	0
296	20240118	135800	59561940	15700	15700	15700	15700	0
297	20240118	135700	59561940	15700	15700	15700	15700	5
298	20240118	135600	59483440	15650	15650	15650	15650	0
299	20240118	135500	59483440	15650	15650	15650	15650	10
300	20240118	135400	59326940	15700	15700	15700	15700	0
301	20240118	135300	59326940	15700	15700	15700	15700	0
302	20240118	135200	59326940	15700	15700	15700	15700	0
303	20240118	135100	59326940	15700	15700	15700	15700	0
304	20240118	135000	59326940	15700	15700	15700	15700	0
305	20240118	134900	59326940	15700	15700	15700	15700	0
306	20240118	134800	59326940	15700	15700	15700	15700	0
307	20240118	134700	59326940	15700	15700	15700	15700	0
308	20240118	134600	59326940	15700	15700	15700	15700	0
309	20240118	134500	59326940	15700	15700	15700	15700	0
310	20240118	134400	59326940	15700	15700	15700	15700	0
311	20240118	134300	59326940	15700	15700	15700	15700	0
312	20240118	134200	59326940	15700	15700	15700	15700	0
313	20240118	134100	59326940	15700	15700	15700	15700	0
314	20240118	134000	59326940	15700	15700	15700	15700	0
315	20240118	133900	59326940	15700	15680	15700	15680	8
316	20240118	133800	59201360	15690	15690	15690	15690	0
317	20240118	133700	59201360	15690	15690	15690	15690	1
318	20240118	133600	59185670	15700	15700	15700	15700	0
319	20240118	133500	59185670	15700	15700	15700	15700	12
320	20240118	133400	58997270	15700	15700	15700	15700	0
321	20240118	133300	58997270	15700	15700	15700	15700	0
322	20240118	133200	58997270	15700	15700	15700	15700	0
323	20240118	133100	58997270	15700	15700	15700	15700	0
324	20240118	133000	58997270	15700	15700	15700	15700	0
325	20240118	132900	58997270	15700	15700	15700	15700	0
326	20240118	132800	58997270	15700	15700	15700	15700	0
327	20240118	132700	58997270	15700	15700	15700	15700	0
328	20240118	132600	58997270	15700	15700	15700	15700	0
329	20240118	132500	58997270	15700	15700	15700	15700	0
330	20240118	132400	58997270	15700	15700	15700	15700	0
331	20240118	132300	58997270	15700	15700	15700	15700	6
332	20240118	132200	58903070	15700	15710	15710	15700	9
333	20240118	132100	58761760	15750	15750	15750	15750	0
334	20240118	132000	58761760	15750	15750	15750	15750	0
335	20240118	131900	58761760	15750	15750	15750	15750	0
336	20240118	131800	58761760	15750	15750	15750	15750	0
337	20240118	131700	58761760	15750	15750	15750	15750	0
338	20240118	131600	58761760	15750	15750	15750	15750	0
339	20240118	131500	58761760	15750	15750	15750	15750	0
340	20240118	131400	58761760	15750	15750	15750	15750	0
341	20240118	131300	58761760	15750	15750	15750	15750	0
342	20240118	131200	58761760	15750	15750	15750	15750	0
343	20240118	131100	58761760	15750	15750	15750	15750	0
344	20240118	131000	58761760	15750	15750	15750	15750	0
345	20240118	130900	58761760	15750	15750	15750	15750	0
346	20240118	130800	58761760	15750	15750	15750	15750	0
347	20240118	130700	58761760	15750	15750	15750	15750	0
348	20240118	130600	58761760	15750	15750	15750	15750	0
349	20240118	130500	58761760	15750	15750	15750	15750	0
350	20240118	130400	58761760	15750	15750	15750	15750	138
351	20240118	130300	56588260	15750	15750	15750	15750	0
352	20240118	130200	56588260	15750	15750	15750	15750	0
353	20240118	130100	56588260	15750	15750	15750	15750	0
354	20240118	130000	56588260	15750	15750	15750	15750	0
355	20240118	125900	56588260	15750	15740	15750	15740	8
356	20240118	125800	56462280	15740	15740	15740	15740	0
357	20240118	125700	56462280	15740	15740	15740	15740	8
358	20240118	125600	56336360	15750	15750	15750	15750	0
359	20240118	125500	56336360	15750	15750	15750	15750	0
360	20240118	125400	56336360	15750	15740	15750	15740	22
361	20240118	125300	55989960	15750	15750	15750	15750	0
362	20240118	125200	55989960	15750	15750	15750	15750	0
363	20240118	125100	55989960	15750	15750	15750	15750	0
364	20240118	125000	55989960	15750	15750	15750	15750	0
365	20240118	124900	55989960	15750	15750	15750	15750	0
366	20240118	124800	55989960	15750	15750	15750	15750	0
367	20240118	124700	55989960	15750	15750	15750	15750	0
368	20240118	124600	55989960	15750	15700	15750	15700	64
369	20240118	124500	54983260	15680	15660	15680	15660	10
370	20240118	124400	54826630	15640	15640	15640	15640	34
371	20240118	124300	54294870	15660	15660	15660	15660	0
372	20240118	124200	54294870	15660	15660	15660	15660	0
373	20240118	124100	54294870	15660	15660	15660	15660	0
374	20240118	124000	54294870	15660	15660	15660	15660	0
375	20240118	123900	54294870	15660	15660	15660	15660	0
376	20240118	123800	54294870	15660	15660	15660	15660	0
377	20240118	123700	54294870	15660	15660	15660	15660	0
378	20240118	123600	54294870	15660	15660	15660	15660	0
379	20240118	123500	54294870	15660	15660	15660	15660	0
380	20240118	123400	54294870	15660	15660	15660	15660	0
381	20240118	123300	54294870	15660	15660	15660	15660	0
382	20240118	123200	54294870	15660	15660	15660	15660	0
383	20240118	123100	54294870	15660	15660	15660	15660	0
384	20240118	123000	54294870	15660	15660	15660	15660	0
385	20240118	122900	54294870	15660	15660	15660	15660	0
386	20240118	122800	54294870	15660	15660	15660	15660	0
387	20240118	122700	54294870	15660	15660	15660	15660	0
388	20240118	122600	54294870	15660	15660	15660	15660	0
389	20240118	122500	54294870	15660	15660	15660	15660	0
390	20240118	122400	54294870	15660	15590	15660	15590	18
391	20240118	122300	54013850	15590	15590	15590	15590	7
392	20240118	122200	53904720	15600	15600	15600	15600	25
393	20240118	122100	53514720	15600	15610	15610	15600	92
394	20240118	122000	52079420	15610	15610	15610	15610	0
395	20240118	121900	52079420	15610	15610	15610	15610	1
396	20240118	121800	52063810	15600	15600	15600	15600	0
397	20240118	121700	52063810	15600	15600	15600	15600	0
398	20240118	121600	52063810	15600	15600	15600	15600	0
399	20240118	121500	52063810	15600	15600	15600	15600	0
400	20240118	121400	52063810	15600	15600	15600	15600	0
401	20240118	121300	52063810	15600	15610	15610	15600	452
402	20240118	121200	45012370	15610	15610	15610	15610	150
403	20240118	121100	42670870	15610	15610	15610	15610	0
404	20240118	121000	42670870	15610	15680	15680	15610	176
405	20240118	120900	39920390	15770	15770	15770	15770	0
406	20240118	120800	39920390	15770	15770	15770	15770	0
407	20240118	120700	39920390	15770	15770	15770	15770	0
408	20240118	120600	39920390	15770	15770	15770	15770	0
409	20240118	120500	39920390	15770	15770	15770	15770	0
410	20240118	120400	39920390	15770	15770	15770	15770	0
411	20240118	120300	39920390	15770	15770	15770	15770	0
412	20240118	120200	39920390	15770	15770	15770	15770	0
413	20240118	120100	39920390	15770	15770	15770	15770	77
414	20240118	120000	38706100	15770	15770	15770	15770	1
415	20240118	115900	38690330	15780	15780	15780	15780	0
416	20240118	115800	38690330	15780	15780	15780	15780	0
417	20240118	115700	38690330	15780	15780	15780	15780	0
418	20240118	115600	38690330	15780	15780	15780	15780	0
419	20240118	115500	38690330	15780	15780	15780	15780	0
420	20240118	115400	38690330	15780	15780	15780	15780	0
421	20240118	115300	38690330	15780	15780	15780	15780	0
422	20240118	115200	38690330	15780	15780	15780	15780	0
423	20240118	115100	38690330	15780	15780	15780	15780	0
424	20240118	115000	38690330	15780	15780	15780	15780	0
425	20240118	114900	38690330	15780	15780	15780	15780	0
426	20240118	114800	38690330	15780	15780	15780	15780	0
427	20240118	114700	38690330	15780	15780	15780	15780	0
428	20240118	114600	38690330	15780	15780	15780	15780	0
429	20240118	114500	38690330	15780	15780	15780	15780	0
430	20240118	114400	38690330	15780	15780	15780	15780	0
431	20240118	114300	38690330	15780	15780	15780	15780	0
432	20240118	114200	38690330	15780	15780	15780	15780	0
433	20240118	114100	38690330	15780	15780	15780	15780	0
434	20240118	114000	38690330	15780	15780	15780	15780	0
435	20240118	113900	38690330	15780	15780	15780	15780	0
436	20240118	113800	38690330	15780	15780	15780	15780	0
437	20240118	113700	38690330	15780	15780	15780	15780	0
438	20240118	113600	38690330	15780	15780	15780	15780	0
439	20240118	113500	38690330	15780	15780	15780	15780	0
440	20240118	113400	38690330	15780	15780	15780	15780	0
441	20240118	113300	38690330	15780	15780	15780	15780	0
442	20240118	113200	38690330	15780	15780	15780	15780	0
443	20240118	113100	38690330	15780	15780	15780	15780	0
444	20240118	113000	38690330	15780	15780	15780	15780	0
445	20240118	112900	38690330	15780	15780	15780	15780	0
446	20240118	112800	38690330	15780	15780	15780	15780	0
447	20240118	112700	38690330	15780	15780	15780	15780	0
448	20240118	112600	38690330	15780	15780	15780	15780	0
449	20240118	112500	38690330	15780	15780	15780	15780	0
450	20240118	112400	38690330	15780	15780	15780	15780	0
451	20240118	112300	38690330	15780	15780	15780	15780	0
452	20240118	112200	38690330	15780	15780	15780	15780	0
453	20240118	112100	38690330	15780	15780	15780	15780	0
454	20240118	112000	38690330	15780	15700	15780	15700	67
455	20240118	111900	37637770	15700	15700	15700	15700	0
456	20240118	111800	37637770	15700	15700	15700	15700	0
457	20240118	111700	37637770	15700	15700	15700	15700	0
458	20240118	111600	37637770	15700	15700	15700	15700	1
459	20240118	111500	37622070	15700	15700	15700	15700	0
460	20240118	111400	37622070	15700	15700	15700	15700	0
461	20240118	111300	37622070	15700	15700	15700	15700	0
462	20240118	111200	37622070	15700	15670	15700	15670	113
463	20240118	111100	35848180	15700	15700	15700	15700	0
464	20240118	111000	35848180	15700	15700	15700	15700	0
465	20240118	110900	35848180	15700	15700	15700	15700	1
466	20240118	110800	35832480	15680	15680	15680	15680	1
467	20240118	110700	35816800	15700	15700	15700	15700	0
468	20240118	110600	35816800	15700	15700	15700	15700	0
469	20240118	110500	35816800	15700	15700	15700	15700	0
470	20240118	110400	35816800	15700	15700	15700	15700	13
471	20240118	110300	35612700	15670	15670	15670	15670	0
472	20240118	110200	35612700	15670	15670	15670	15670	0
473	20240118	110100	35612700	15670	15670	15670	15670	0
474	20240118	110000	35612700	15670	15670	15670	15670	20
475	20240118	105900	35299300	15680	15680	15680	15680	2
476	20240118	105800	35267940	15690	15690	15690	15690	0
477	20240118	105700	35267940	15690	15690	15690	15690	0
478	20240118	105600	35267940	15690	15690	15690	15690	0
479	20240118	105500	35267940	15690	15690	15690	15690	0
480	20240118	105400	35267940	15690	15690	15690	15690	0
481	20240118	105300	35267940	15690	15690	15690	15690	8
482	20240118	105200	35142420	15700	15700	15700	15700	0
483	20240118	105100	35142420	15700	15700	15700	15700	0
484	20240118	105000	35142420	15700	15700	15700	15700	4
485	20240118	104900	35079620	15700	15700	15700	15700	7
486	20240118	104800	34969720	15700	15700	15700	15700	0
487	20240118	104700	34969720	15700	15700	15700	15700	0
488	20240118	104600	34969720	15700	15700	15700	15700	0
489	20240118	104500	34969720	15700	15700	15700	15700	0
490	20240118	104400	34969720	15700	15700	15700	15700	0
491	20240118	104300	34969720	15700	15700	15700	15700	0
492	20240118	104200	34969720	15700	15700	15700	15700	0
493	20240118	104100	34969720	15700	15700	15700	15700	0
494	20240118	104000	34969720	15700	15700	15700	15700	7
495	20240118	103900	34859820	15700	15700	15700	15700	0
496	20240118	103800	34859820	15700	15700	15700	15700	0
497	20240118	103700	34859820	15700	15700	15700	15700	0
498	20240118	103600	34859820	15700	15700	15700	15700	0
499	20240118	103500	34859820	15700	15700	15700	15700	22
500	20240118	103400	34514420	15710	15710	15710	15710	0
501	20240118	103300	34514420	15710	15710	15710	15710	1
502	20240118	103200	34498710	15700	15700	15700	15700	0
503	20240118	103100	34498710	15700	15700	15700	15700	0
504	20240118	103000	34498710	15700	15700	15700	15700	0
505	20240118	102900	34498710	15700	15700	15700	15700	1
506	20240118	102800	34483010	15710	15710	15710	15710	2
507	20240118	102700	34451590	15710	15710	15710	15710	0
508	20240118	102600	34451590	15710	15720	15720	15710	271
509	20240118	102500	30193490	15740	15740	15740	15740	0
510	20240118	102400	30193490	15740	15750	15750	15720	325
511	20240118	102300	25082370	15750	15750	15750	15750	0
512	20240118	102200	25082370	15750	15750	15750	15750	0
513	20240118	102100	25082370	15750	15780	15780	15750	11
514	20240118	102000	24909050	15760	15760	15760	15760	1
515	20240118	101900	24893290	15760	15760	15760	15760	1
516	20240118	101800	24877530	15780	15780	15780	15780	0
517	20240118	101700	24877530	15780	15780	15780	15780	0
518	20240118	101600	24877530	15780	15780	15780	15780	0
519	20240118	101500	24877530	15780	15780	15780	15780	0
520	20240118	101400	24877530	15780	15760	15780	15760	20
521	20240118	101300	24561950	15790	15790	15790	15790	0
522	20240118	101200	24561950	15790	15790	15790	15790	0
523	20240118	101100	24561950	15790	15790	15790	15790	0
524	20240118	101000	24561950	15790	15770	15790	15770	103
525	20240118	100900	22936440	15730	15760	15760	15730	49
526	20240118	100800	22165370	15750	15750	15750	15750	0
527	20240118	100700	22165370	15750	15750	15750	15750	0
528	20240118	100600	22165370	15750	15750	15750	15750	0
529	20240118	100500	22165370	15750	15750	15750	15750	1
530	20240118	100400	22149620	15770	15770	15770	15770	11
531	20240118	100300	21976150	15770	15770	15770	15770	0
532	20240118	100200	21976150	15770	15770	15770	15770	0
533	20240118	100100	21976150	15770	15770	15770	15770	4
534	20240118	100000	21913070	15770	15770	15770	15770	31
535	20240118	095900	21424200	15770	15770	15770	15770	0
536	20240118	095800	21424200	15770	15770	15770	15770	0
537	20240118	095700	21424200	15770	15770	15770	15770	0
538	20240118	095600	21424200	15770	15770	15770	15770	92
539	20240118	095500	19973360	15780	15780	15780	15780	11
540	20240118	095400	19799780	15770	15750	15770	15750	114
541	20240118	095300	18002040	15750	15770	15770	15750	23
542	20240118	095200	17639680	15770	15770	15770	15770	2
543	20240118	095100	17608140	15760	15760	15760	15760	13
544	20240118	095000	17403260	15750	15750	15750	15750	0
545	20240118	094900	17403260	15750	15750	15750	15750	106
546	20240118	094800	15733760	15750	15750	15750	15750	0
547	20240118	094700	15733760	15750	15750	15750	15750	0
548	20240118	094600	15733760	15750	15750	15750	15750	0
549	20240118	094500	15733760	15750	15750	15750	15750	0
550	20240118	094400	15733760	15750	15750	15750	15750	0
551	20240118	094300	15733760	15750	15750	15750	15750	0
552	20240118	094200	15733760	15750	15750	15750	15750	0
553	20240118	094100	15733760	15750	15750	15750	15750	0
554	20240118	094000	15733760	15750	15750	15750	15750	0
555	20240118	093900	15733760	15750	15750	15750	15750	11
556	20240118	093800	15560510	15680	15740	15760	15680	25
557	20240118	093700	15166980	15740	15740	15740	15740	2
558	20240118	093600	15135500	15740	15740	15740	15740	0
559	20240118	093500	15135500	15740	15740	15740	15740	0
560	20240118	093400	15135500	15740	15740	15740	15740	0
561	20240118	093300	15135500	15740	15740	15740	15740	0
562	20240118	093200	15135500	15740	15740	15740	15740	1
563	20240118	093100	15119760	15740	15740	15740	15740	0
564	20240118	093000	15119760	15740	15740	15740	15740	1
565	20240118	092900	15104020	15750	15750	15750	15750	0
566	20240118	092800	15104020	15750	15750	15750	15750	10
567	20240118	092700	14946520	15750	15750	15750	15750	0
568	20240118	092600	14946520	15750	15750	15750	15750	1
569	20240118	092500	14930770	15740	15740	15740	15740	1
570	20240118	092400	14915030	15750	15750	15750	15750	0
571	20240118	092300	14915030	15750	15750	15750	15750	1
572	20240118	092200	14899280	15650	15650	15650	15650	0
573	20240118	092100	14899280	15650	15650	15650	15650	0
574	20240118	092000	14899280	15650	15650	15650	15650	1
575	20240118	091900	14883630	15760	15760	15760	15760	0
576	20240118	091800	14883630	15760	15710	15760	15710	35
577	20240118	091700	14332540	15710	15710	15710	15710	0
578	20240118	091600	14332540	15710	15710	15710	15710	1
579	20240118	091500	14316830	15630	15620	15630	15620	208
580	20240118	091400	11067040	15620	15620	15620	15620	0
581	20240118	091300	11067040	15620	15620	15620	15620	0
582	20240118	091200	11067040	15620	15620	15620	15620	0
583	20240118	091100	11067040	15620	15600	15620	15590	209
584	20240118	091000	7804880	15600	15600	15600	15600	0
585	20240118	090900	7804880	15600	15600	15600	15600	0
586	20240118	090800	7804880	15600	15600	15600	15600	0
587	20240118	090700	7804880	15600	15620	15620	15600	191
588	20240118	090600	4824170	15620	15630	15630	15620	101
589	20240118	090500	3246540	15610	15610	15610	15610	0
590	20240118	090400	3246540	15610	15610	15610	15610	1
591	20240118	090300	3230930	15600	15600	15600	15600	8
592	20240118	090200	3106130	15600	15600	15600	15600	0
593	20240118	090100	3106130	15600	15610	15610	15600	167
594	20240118	090000	499310	15610	15600	15610	15600	32