KissMeData/002030/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183600	335295600	177100	177100	177100	177100	94
3	20240119	183500	335295600	177100	177100	177100	177100	0
4	20240119	183400	335295600	177100	177100	177100	177100	0
5	20240119	183300	335295600	177100	177100	177100	177100	0
6	20240119	183200	335295600	177100	177100	177100	177100	0
7	20240119	183100	335295600	177100	177100	177100	177100	0
8	20240119	183000	335295600	177100	177100	177100	177100	0
9	20240119	182900	335295600	177100	177100	177100	177100	0
10	20240119	182800	335295600	177100	177100	177100	177100	0
11	20240119	182700	335295600	177100	177100	177100	177100	0
12	20240119	182600	335295600	177100	177100	177100	177100	0
13	20240119	182500	335295600	177100	177100	177100	177100	0
14	20240119	182400	335295600	177100	177100	177100	177100	0
15	20240119	182300	335295600	177100	177100	177100	177100	0
16	20240119	182200	335295600	177100	177100	177100	177100	0
17	20240119	182100	335295600	177100	177100	177100	177100	0
18	20240119	182000	335295600	177100	177100	177100	177100	0
19	20240119	181900	335295600	177100	177100	177100	177100	0
20	20240119	181800	335295600	177100	177100	177100	177100	0
21	20240119	181700	335295600	177100	177100	177100	177100	0
22	20240119	181600	335295600	177100	177100	177100	177100	0
23	20240119	181500	335295600	177100	177100	177100	177100	0
24	20240119	181400	335295600	177100	177100	177100	177100	0
25	20240119	181300	335295600	177100	177100	177100	177100	0
26	20240119	181200	335295600	177100	177100	177100	177100	0
27	20240119	181100	335295600	177100	177100	177100	177100	0
28	20240119	181000	335295600	177100	177100	177100	177100	0
29	20240119	180900	335295600	177100	177100	177100	177100	0
30	20240119	180800	335295600	177100	177100	177100	177100	0
31	20240119	180700	335295600	177100	177100	177100	177100	0
32	20240119	180600	335295600	177100	177100	177100	177100	94
33	20240119	180500	335295600	177100	177100	177100	177100	0
34	20240119	180400	335295600	177100	177100	177100	177100	0
35	20240119	180300	335295600	177100	177100	177100	177100	0
36	20240119	180200	335295600	177100	177100	177100	177100	0
37	20240119	180100	335295600	177100	177100	177100	177100	0
38	20240119	180000	335295600	177100	177100	177100	177100	0
39	20240119	175900	335295600	177100	177100	177100	177100	0
40	20240119	175800	335295600	177100	177100	177100	177100	0
41	20240119	175700	335295600	177100	177100	177100	177100	0
42	20240119	175600	335295600	177100	177100	177100	177100	0
43	20240119	175500	335295600	177100	177100	177100	177100	0
44	20240119	175400	335295600	177100	177100	177100	177100	0
45	20240119	175300	335295600	177100	177100	177100	177100	0
46	20240119	175200	335295600	177100	177100	177100	177100	0
47	20240119	175100	335295600	177100	177100	177100	177100	0
48	20240119	175000	335295600	177100	177100	177100	177100	0
49	20240119	174900	335295600	177100	177100	177100	177100	0
50	20240119	174800	335295600	177100	177100	177100	177100	0
51	20240119	174700	335295600	177100	177100	177100	177100	0
52	20240119	174600	335295600	177100	177100	177100	177100	0
53	20240119	174500	335295600	177100	177100	177100	177100	0
54	20240119	174400	335295600	177100	177100	177100	177100	0
55	20240119	174300	335295600	177100	177100	177100	177100	0
56	20240119	174200	335295600	177100	177100	177100	177100	0
57	20240119	174100	335295600	177100	177100	177100	177100	0
58	20240119	174000	335295600	177100	177100	177100	177100	0
59	20240119	173900	335295600	177100	177100	177100	177100	0
60	20240119	173800	335295600	177100	177100	177100	177100	0
61	20240119	173700	335295600	177100	177100	177100	177100	0
62	20240119	173600	335295600	177100	177100	177100	177100	94
63	20240119	173500	335295600	177100	177100	177100	177100	0
64	20240119	173400	335295600	177100	177100	177100	177100	0
65	20240119	173300	335295600	177100	177100	177100	177100	0
66	20240119	173200	335295600	177100	177100	177100	177100	0
67	20240119	173100	335295600	177100	177100	177100	177100	0
68	20240119	173000	335295600	177100	177100	177100	177100	0
69	20240119	172900	335295600	177100	177100	177100	177100	0
70	20240119	172800	335295600	177100	177100	177100	177100	0
71	20240119	172700	335295600	177100	177100	177100	177100	0
72	20240119	172600	335295600	177100	177100	177100	177100	0
73	20240119	172500	335295600	177100	177100	177100	177100	0
74	20240119	172400	335295600	177100	177100	177100	177100	0
75	20240119	172300	335295600	177100	177100	177100	177100	0
76	20240119	172200	335295600	177100	177100	177100	177100	0
77	20240119	172100	335295600	177100	177100	177100	177100	0
78	20240119	172000	335295600	177100	177100	177100	177100	0
79	20240119	171900	335295600	177100	177100	177100	177100	0
80	20240119	171800	335295600	177100	177100	177100	177100	0
81	20240119	171700	335295600	177100	177100	177100	177100	0
82	20240119	171600	335295600	177100	177100	177100	177100	0
83	20240119	171500	335295600	177100	177100	177100	177100	0
84	20240119	171400	335295600	177100	177100	177100	177100	0
85	20240119	171300	335295600	177100	177100	177100	177100	0
86	20240119	171200	335295600	177100	177100	177100	177100	0
87	20240119	171100	335295600	177100	177100	177100	177100	0
88	20240119	171000	335295600	177100	177100	177100	177100	0
89	20240119	170900	335295600	177100	177100	177100	177100	0
90	20240119	170800	335295600	177100	177100	177100	177100	0
91	20240119	170700	335295600	177100	177100	177100	177100	0
92	20240119	170600	335295600	177100	177100	177100	177100	94
93	20240119	170500	335295600	177100	177100	177100	177100	0
94	20240119	170400	335295600	177100	177100	177100	177100	0
95	20240119	170300	335295600	177100	177100	177100	177100	0
96	20240119	170200	335295600	177100	177100	177100	177100	0
97	20240119	170100	335295600	177100	177100	177100	177100	0
98	20240119	170000	335295600	177100	177100	177100	177100	0
99	20240119	165900	335295600	177100	177100	177100	177100	0
100	20240119	165800	335295600	177100	177100	177100	177100	0
101	20240119	165700	335295600	177100	177100	177100	177100	0
102	20240119	165600	335295600	177100	177100	177100	177100	0
103	20240119	165500	335295600	177100	177100	177100	177100	0
104	20240119	165400	335295600	177100	177100	177100	177100	0
105	20240119	165300	335295600	177100	177100	177100	177100	0
106	20240119	165200	335295600	177100	177100	177100	177100	0
107	20240119	165100	335295600	177100	177100	177100	177100	0
108	20240119	165000	335295600	177100	177100	177100	177100	0
109	20240119	164900	335295600	177100	177100	177100	177100	0
110	20240119	164800	335295600	177100	177100	177100	177100	0
111	20240119	164700	335295600	177100	177100	177100	177100	0
112	20240119	164600	335295600	177100	177100	177100	177100	0
113	20240119	164500	335295600	177100	177100	177100	177100	0
114	20240119	164400	335295600	177100	177100	177100	177100	0
115	20240119	164300	335295600	177100	177100	177100	177100	0
116	20240119	164200	335295600	177100	177100	177100	177100	0
117	20240119	164100	335295600	177100	177100	177100	177100	0
118	20240119	164000	335295600	177100	177100	177100	177100	0
119	20240119	163900	335295600	177100	177100	177100	177100	0
120	20240119	163800	335295600	177100	177100	177100	177100	0
121	20240119	163700	335295600	177100	177100	177100	177100	0
122	20240119	163600	335295600	177100	177100	177100	177100	94
123	20240119	163500	335295600	177100	177100	177100	177100	0
124	20240119	163400	335295600	177100	177100	177100	177100	0
125	20240119	163300	335295600	177100	177100	177100	177100	0
126	20240119	163200	335295600	177100	177100	177100	177100	0
127	20240119	163100	335295600	177100	177100	177100	177100	0
128	20240119	163000	335295600	177100	177100	177100	177100	0
129	20240119	162900	335295600	177100	177100	177100	177100	0
130	20240119	162800	335295600	177100	177100	177100	177100	0
131	20240119	162700	335295600	177100	177100	177100	177100	0
132	20240119	162600	335295600	177100	177100	177100	177100	0
133	20240119	162500	335295600	177100	177100	177100	177100	0
134	20240119	162400	335295600	177100	177100	177100	177100	0
135	20240119	162300	335295600	177100	177100	177100	177100	0
136	20240119	162200	335295600	177100	177100	177100	177100	0
137	20240119	162100	335295600	177100	177100	177100	177100	0
138	20240119	162000	335295600	177100	177100	177100	177100	0
139	20240119	161900	335295600	177100	177100	177100	177100	0
140	20240119	161800	335295600	177100	177100	177100	177100	0
141	20240119	161700	335295600	177100	177100	177100	177100	0
142	20240119	161600	335295600	177100	177100	177100	177100	0
143	20240119	161500	335295600	177100	177100	177100	177100	0
144	20240119	161400	335295600	177100	177100	177100	177100	0
145	20240119	161300	335295600	177100	177100	177100	177100	0
146	20240119	161200	335295600	177100	177100	177100	177100	0
147	20240119	161100	335295600	177100	177100	177100	177100	0
148	20240119	161000	335295600	177100	177100	177100	177100	0
149	20240119	160900	335295600	177100	177100	177100	177100	0
150	20240119	160800	335295600	177100	177100	177100	177100	0
151	20240119	160700	335295600	177100	177100	177100	177100	0
152	20240119	160600	335295600	177100	177100	177100	177100	94
153	20240119	160500	335295600	177100	177100	177100	177100	0
154	20240119	160400	335295600	177100	177100	177100	177100	0
155	20240119	160300	335295600	177100	177100	177100	177100	0
156	20240119	160200	335295600	177100	177100	177100	177100	0
157	20240119	160100	335295600	177100	177100	177100	177100	0
158	20240119	160000	335295600	177100	177100	177100	177100	0
159	20240119	155900	335295600	177100	177100	177100	177100	0
160	20240119	155800	335295600	177100	177100	177100	177100	0
161	20240119	155700	335295600	177100	177100	177100	177100	0
162	20240119	155600	335295600	177100	177100	177100	177100	0
163	20240119	155500	335295600	177100	177100	177100	177100	0
164	20240119	155400	335295600	177100	177100	177100	177100	0
165	20240119	155300	335295600	177100	177100	177100	177100	0
166	20240119	155200	335295600	177100	177100	177100	177100	0
167	20240119	155100	335295600	177100	177100	177100	177100	0
168	20240119	155000	335295600	177100	177100	177100	177100	0
169	20240119	154900	335295600	177100	177100	177100	177100	0
170	20240119	154800	335295600	177100	177100	177100	177100	0
171	20240119	154700	335295600	177100	177100	177100	177100	0
172	20240119	154600	335295600	177100	177100	177100	177100	0
173	20240119	154500	335295600	177100	177100	177100	177100	0
174	20240119	154400	335295600	177100	177100	177100	177100	0
175	20240119	154300	335295600	177100	177100	177100	177100	0
176	20240119	154200	335295600	177100	177100	177100	177100	0
177	20240119	154100	335295600	177100	177100	177100	177100	0
178	20240119	154000	335295600	177100	177100	177100	177100	0
179	20240119	153900	335295600	177100	177100	177100	177100	0
180	20240119	153800	335295600	177100	177100	177100	177100	0
181	20240119	153700	335295600	177100	177100	177100	177100	0
182	20240119	153600	335295600	177100	177100	177100	177100	94
183	20240119	153500	335295600	177100	177100	177100	177100	0
184	20240119	153400	335295600	177100	177100	177100	177100	0
185	20240119	153300	335295600	177100	177100	177100	177100	0
186	20240119	153200	335295600	177100	177100	177100	177100	0
187	20240119	153100	335295600	177100	177100	177100	177100	0
188	20240119	153000	335295600	177100	177100	177100	177100	94
189	20240119	152900	318648200	177400	177400	177400	177400	0
190	20240119	152800	318648200	177400	177400	177400	177400	0
191	20240119	152700	318648200	177400	177400	177400	177400	0
192	20240119	152600	318648200	177400	177400	177400	177400	0
193	20240119	152500	318648200	177400	177400	177400	177400	0
194	20240119	152400	318648200	177400	177400	177400	177400	0
195	20240119	152300	318648200	177400	177400	177400	177400	0
196	20240119	152200	318648200	177400	177400	177400	177400	0
197	20240119	152100	318648200	177400	177400	177400	177400	0
198	20240119	152000	318648200	177400	177400	177400	177400	0
199	20240119	151900	318648200	177400	177200	177400	177200	6
200	20240119	151800	317584600	177400	177400	177400	177400	0
201	20240119	151700	317584600	177400	177400	177400	177400	0
202	20240119	151600	317584600	177400	177400	177400	177400	0
203	20240119	151500	317584600	177400	177400	177400	177400	2
204	20240119	151400	317229800	177100	177100	177100	177100	0
205	20240119	151300	317229800	177100	177100	177100	177100	0
206	20240119	151200	317229800	177100	177300	177300	177100	153
207	20240119	151100	290116800	177300	177300	177300	177300	0
208	20240119	151000	290116800	177300	177300	177300	177300	2
209	20240119	150900	289762200	177400	177400	177400	177400	30
210	20240119	150800	284440200	177500	177500	177500	177500	0
211	20240119	150700	284440200	177500	177500	177500	177500	0
212	20240119	150600	284440200	177500	177500	177500	177500	0
213	20240119	150500	284440200	177500	177500	177500	177500	0
214	20240119	150400	284440200	177500	177500	177500	177500	1
215	20240119	150300	284262700	177300	177300	177300	177300	11
216	20240119	150200	282312400	177300	177300	177300	177300	0
217	20240119	150100	282312400	177300	177300	177300	177300	0
218	20240119	150000	282312400	177300	177300	177300	177300	0
219	20240119	145900	282312400	177300	177300	177300	177300	2
220	20240119	145800	281957800	177300	177300	177300	177300	0
221	20240119	145700	281957800	177300	177300	177300	177300	0
222	20240119	145600	281957800	177300	177300	177300	177300	0
223	20240119	145500	281957800	177300	177300	177300	177300	0
224	20240119	145400	281957800	177300	177400	177400	177300	123
225	20240119	145300	260144300	177500	177500	177500	177500	10
226	20240119	145200	258369300	177500	177500	177500	177500	0
227	20240119	145100	258369300	177500	177500	177500	177500	16
228	20240119	145000	255529300	177600	177600	177600	177600	0
229	20240119	144900	255529300	177600	177800	177800	177600	17
230	20240119	144800	252509100	177900	178200	178200	177900	7
231	20240119	144700	251262600	178100	178100	178100	178100	0
232	20240119	144600	251262600	178100	177800	178100	177800	31
233	20240119	144500	245747800	178100	178100	178100	178100	0
234	20240119	144400	245747800	178100	178100	178100	178100	0
235	20240119	144300	245747800	178100	178100	178100	178100	3
236	20240119	144200	245213500	177900	177900	177900	177900	0
237	20240119	144100	245213500	177900	177900	177900	177900	2
238	20240119	144000	244857700	178100	177500	178100	177400	18
239	20240119	143900	241656900	177500	177600	177600	177500	23
240	20240119	143800	237573200	178200	178200	178200	178200	0
241	20240119	143700	237573200	178200	178200	178200	178200	0
242	20240119	143600	237573200	178200	178200	178200	178200	2
243	20240119	143500	237216800	178200	178200	178200	178200	0
244	20240119	143400	237216800	178200	178200	178200	178200	0
245	20240119	143300	237216800	178200	178200	178200	178200	0
246	20240119	143200	237216800	178200	178200	178200	178200	0
247	20240119	143100	237216800	178200	178200	178200	178200	0
248	20240119	143000	237216800	178200	178200	178200	178200	0
249	20240119	142900	237216800	178200	178200	178200	178200	0
250	20240119	142800	237216800	178200	178200	178200	178200	0
251	20240119	142700	237216800	178200	178200	178200	178200	0
252	20240119	142600	237216800	178200	178200	178200	178200	0
253	20240119	142500	237216800	178200	178200	178200	178200	1
254	20240119	142400	237038600	177600	177600	177600	177600	0
255	20240119	142300	237038600	177600	177600	177600	177600	5
256	20240119	142200	236150600	177600	177600	177600	177600	10
257	20240119	142100	234374600	178300	178300	178300	178300	0
258	20240119	142000	234374600	178300	178300	178300	178300	0
259	20240119	141900	234374600	178300	178300	178300	178300	0
260	20240119	141800	234374600	178300	178300	178300	178300	0
261	20240119	141700	234374600	178300	178300	178300	178300	0
262	20240119	141600	234374600	178300	178300	178300	178300	0
263	20240119	141500	234374600	178300	178300	178300	178300	0
264	20240119	141400	234374600	178300	178300	178300	178300	0
265	20240119	141300	234374600	178300	178300	178300	178300	0
266	20240119	141200	234374600	178300	178300	178300	178300	0
267	20240119	141100	234374600	178300	178300	178300	178300	0
268	20240119	141000	234374600	178300	178300	178300	178300	1
269	20240119	140900	234196300	177500	177500	177500	177500	5
270	20240119	140800	233308800	177500	177600	177600	177500	52
271	20240119	140700	224078000	178500	178500	178500	178500	2
272	20240119	140600	223721000	178600	177500	178600	177500	72
273	20240119	140500	210927800	177600	178900	178900	177600	226
274	20240119	140400	170735100	178900	178900	178900	178900	3
275	20240119	140300	170198400	178900	178900	178900	178900	3
276	20240119	140200	169661700	178900	178900	178900	178900	3
277	20240119	140100	169125000	178900	178900	178900	178400	8
278	20240119	140000	167696300	178900	178900	178900	178900	3
279	20240119	135900	167159600	178900	178900	178900	178900	3
280	20240119	135800	166622900	178900	178900	178900	178900	4
281	20240119	135700	165907300	178500	178900	178900	178500	8
282	20240119	135600	164478100	178900	178900	178900	178900	3
283	20240119	135500	163941400	178900	178900	178900	178900	3
284	20240119	135400	163404700	178900	178900	178900	178900	3
285	20240119	135300	162868000	178900	178900	178900	178900	3
286	20240119	135200	162331300	178900	179000	179000	178900	4
287	20240119	135100	161615400	179000	179000	179000	179000	3
288	20240119	135000	161078400	179000	179000	179000	179000	3
289	20240119	134900	160541400	179000	179000	179000	179000	3
290	20240119	134800	160004400	179000	179000	179000	179000	3
291	20240119	134700	159467400	179000	179000	179000	179000	3
292	20240119	134600	158930400	179000	179000	179000	179000	4
293	20240119	134500	158214400	179000	179000	179000	179000	27
294	20240119	134400	153381400	179000	179000	179000	179000	3
295	20240119	134300	152844400	179000	179000	179000	178600	8
296	20240119	134200	151414400	179000	179000	179000	179000	3
297	20240119	134100	150877400	179000	179000	179000	179000	3
298	20240119	134000	150340400	179000	179000	179000	178700	7
299	20240119	133900	149088600	179000	179600	179600	178800	9
300	20240119	133800	147478000	179500	179600	179600	179000	13
301	20240119	133700	145149400	179200	179600	179600	179100	23
302	20240119	133600	141028100	179700	179700	179700	179700	3
303	20240119	133500	140489000	179700	179700	179700	179700	3
304	20240119	133400	139949900	179700	179200	179700	179200	11
305	20240119	133300	137977200	179700	179700	179700	179700	4
306	20240119	133200	137258400	179700	179700	179700	179200	8
307	20240119	133100	135821800	179700	179800	179800	179700	3
308	20240119	133000	135282600	179800	179800	179800	179800	3
309	20240119	132900	134743200	179800	179800	179800	179800	3
310	20240119	132800	134203800	179800	179800	179800	179800	3
311	20240119	132700	133664400	179500	179000	179500	179000	120
312	20240119	132600	112159400	179400	178900	179400	178900	273
313	20240119	132500	63293200	178900	178900	178900	178900	3
314	20240119	132400	62756500	178900	178900	178900	178900	3
315	20240119	132300	62219800	178900	178900	178900	178900	3
316	20240119	132200	61683100	178900	178700	178900	178700	53
317	20240119	132100	52206300	178700	178600	178700	178600	70
318	20240119	132000	39699300	178100	178100	178100	178100	0
319	20240119	131900	39699300	178100	178100	178100	178100	0
320	20240119	131800	39699300	178100	178100	178100	178100	0
321	20240119	131700	39699300	178100	178100	178100	178100	0
322	20240119	131600	39699300	178100	178100	178100	178100	0
323	20240119	131500	39699300	178100	178100	178100	178100	0
324	20240119	131400	39699300	178100	178100	178100	178100	0
325	20240119	131300	39699300	178100	178100	178100	178100	0
326	20240119	131200	39699300	178100	178100	178100	178100	0
327	20240119	131100	39699300	178100	178100	178100	178100	1
328	20240119	131000	39521200	178300	178300	178300	178300	0
329	20240119	130900	39521200	178300	178300	178300	178300	0
330	20240119	130800	39521200	178300	178300	178300	178300	30
331	20240119	130700	34172200	178800	178800	178800	178800	0
332	20240119	130600	34172200	178800	178800	178800	178800	0
333	20240119	130500	34172200	178800	178800	178800	178800	0
334	20240119	130400	34172200	178800	178800	178800	178800	0
335	20240119	130300	34172200	178800	178800	178800	178800	0
336	20240119	130200	34172200	178800	178800	178800	178800	0
337	20240119	130100	34172200	178800	178800	178800	178800	0
338	20240119	130000	34172200	178800	178800	178800	178800	0
339	20240119	125900	34172200	178800	178800	178800	178800	0
340	20240119	125800	34172200	178800	178800	178800	178800	0
341	20240119	125700	34172200	178800	178800	178800	178800	0
342	20240119	125600	34172200	178800	178800	178800	178800	0
343	20240119	125500	34172200	178800	178800	178800	178800	0
344	20240119	125400	34172200	178800	178800	178800	178800	0
345	20240119	125300	34172200	178800	178800	178800	178800	0
346	20240119	125200	34172200	178800	178800	178800	178800	0
347	20240119	125100	34172200	178800	178800	178800	178800	0
348	20240119	125000	34172200	178800	178800	178800	178800	0
349	20240119	124900	34172200	178800	178800	178800	178800	0
350	20240119	124800	34172200	178800	178800	178800	178800	1
351	20240119	124700	33993400	178100	178100	178100	178100	0
352	20240119	124600	33993400	178100	178100	178100	178100	0
353	20240119	124500	33993400	178100	178100	178100	178100	0
354	20240119	124400	33993400	178100	178100	178100	178100	0
355	20240119	124300	33993400	178100	178100	178100	178100	0
356	20240119	124200	33993400	178100	178100	178100	178100	0
357	20240119	124100	33993400	178100	178100	178100	178100	0
358	20240119	124000	33993400	178100	178100	178100	178100	0
359	20240119	123900	33993400	178100	178100	178100	178100	0
360	20240119	123800	33993400	178100	178100	178100	178100	0
361	20240119	123700	33993400	178100	178100	178100	178100	0
362	20240119	123600	33993400	178100	178200	178200	178100	6
363	20240119	123500	32924300	178300	178300	178300	178300	0
364	20240119	123400	32924300	178300	178300	178300	178300	0
365	20240119	123300	32924300	178300	178300	178300	178300	0
366	20240119	123200	32924300	178300	178300	178300	178300	6
367	20240119	123100	31854500	178200	178200	178200	178200	0
368	20240119	123000	31854500	178200	178200	178200	178200	0
369	20240119	122900	31854500	178200	178200	178200	178200	0
370	20240119	122800	31854500	178200	178200	178200	178200	0
371	20240119	122700	31854500	178200	178200	178200	178200	0
372	20240119	122600	31854500	178200	178200	178200	178200	0
373	20240119	122500	31854500	178200	178200	178200	178200	3
374	20240119	122400	31319900	178200	178200	178200	178200	0
375	20240119	122300	31319900	178200	178200	178200	178200	0
376	20240119	122200	31319900	178200	178200	178200	178200	0
377	20240119	122100	31319900	178200	178200	178200	178200	0
378	20240119	122000	31319900	178200	178200	178200	178200	0
379	20240119	121900	31319900	178200	178200	178200	178200	0
380	20240119	121800	31319900	178200	178200	178200	178200	0
381	20240119	121700	31319900	178200	178200	178200	178200	0
382	20240119	121600	31319900	178200	178200	178200	178200	0
383	20240119	121500	31319900	178200	178200	178200	178200	0
384	20240119	121400	31319900	178200	178200	178200	178200	0
385	20240119	121300	31319900	178200	178200	178200	178200	0
386	20240119	121200	31319900	178200	178200	178200	178200	0
387	20240119	121100	31319900	178200	178200	178200	178200	0
388	20240119	121000	31319900	178200	178200	178200	178200	0
389	20240119	120900	31319900	178200	178200	178200	178200	0
390	20240119	120800	31319900	178200	178200	178200	178200	0
391	20240119	120700	31319900	178200	178200	178200	178200	0
392	20240119	120600	31319900	178200	178200	178200	178200	0
393	20240119	120500	31319900	178200	178200	178200	178200	0
394	20240119	120400	31319900	178200	178200	178200	178200	0
395	20240119	120300	31319900	178200	178200	178200	178200	0
396	20240119	120200	31319900	178200	178200	178200	178200	0
397	20240119	120100	31319900	178200	178200	178200	178200	0
398	20240119	120000	31319900	178200	178200	178200	178200	0
399	20240119	115900	31319900	178200	178200	178200	178200	0
400	20240119	115800	31319900	178200	178200	178200	178200	0
401	20240119	115700	31319900	178200	178200	178200	178200	0
402	20240119	115600	31319900	178200	178200	178200	178200	0
403	20240119	115500	31319900	178200	178200	178200	178200	1
404	20240119	115400	31141700	178300	178300	178300	178300	9
405	20240119	115300	29537000	178800	178800	178800	178800	0
406	20240119	115200	29537000	178800	178800	178800	178800	0
407	20240119	115100	29537000	178800	178800	178800	178800	0
408	20240119	115000	29537000	178800	178800	178800	178800	0
409	20240119	114900	29537000	178800	178800	178800	178800	0
410	20240119	114800	29537000	178800	178800	178800	178800	0
411	20240119	114700	29537000	178800	178800	178800	178800	0
412	20240119	114600	29537000	178800	178800	178800	178800	0
413	20240119	114500	29537000	178800	178800	178800	178800	0
414	20240119	114400	29537000	178800	178800	178800	178800	0
415	20240119	114300	29537000	178800	178800	178800	178800	0
416	20240119	114200	29537000	178800	178800	178800	178800	0
417	20240119	114100	29537000	178800	178800	178800	178800	0
418	20240119	114000	29537000	178800	178800	178800	178800	0
419	20240119	113900	29537000	178800	178800	178800	178800	0
420	20240119	113800	29537000	178800	178800	178800	178800	0
421	20240119	113700	29537000	178800	178800	178800	178800	0
422	20240119	113600	29537000	178800	178800	178800	178800	0
423	20240119	113500	29537000	178800	178800	178800	178800	0
424	20240119	113400	29537000	178800	178800	178800	178800	0
425	20240119	113300	29537000	178800	178800	178800	178800	0
426	20240119	113200	29537000	178800	178800	178800	178800	0
427	20240119	113100	29537000	178800	178800	178800	178800	0
428	20240119	113000	29537000	178800	178800	178800	178800	0
429	20240119	112900	29537000	178800	178800	178800	178800	0
430	20240119	112800	29537000	178800	178800	178800	178800	0
431	20240119	112700	29537000	178800	178800	178800	178800	0
432	20240119	112600	29537000	178800	178800	178800	178800	0
433	20240119	112500	29537000	178800	178800	178800	178800	0
434	20240119	112400	29537000	178800	178800	178800	178800	0
435	20240119	112300	29537000	178800	178800	178800	178800	0
436	20240119	112200	29537000	178800	178800	178800	178800	0
437	20240119	112100	29537000	178800	178800	178800	178800	0
438	20240119	112000	29537000	178800	178800	178800	178800	0
439	20240119	111900	29537000	178800	178800	178800	178800	0
440	20240119	111800	29537000	178800	178800	178800	178800	0
441	20240119	111700	29537000	178800	178800	178800	178800	0
442	20240119	111600	29537000	178800	178800	178800	178800	1
443	20240119	111500	29358200	178800	178800	178800	178800	0
444	20240119	111400	29358200	178800	178800	178800	178800	0
445	20240119	111300	29358200	178800	178800	178800	178800	0
446	20240119	111200	29358200	178800	178800	178800	178800	0
447	20240119	111100	29358200	178800	178800	178800	178800	0
448	20240119	111000	29358200	178800	178800	178800	178800	0
449	20240119	110900	29358200	178800	178800	178800	178800	0
450	20240119	110800	29358200	178800	178800	178800	178800	0
451	20240119	110700	29358200	178800	178800	178800	178800	0
452	20240119	110600	29358200	178800	178800	178800	178800	0
453	20240119	110500	29358200	178800	178800	178800	178800	0
454	20240119	110400	29358200	178800	178800	178800	178800	0
455	20240119	110300	29358200	178800	178800	178800	178800	0
456	20240119	110200	29358200	178800	178800	178800	178800	0
457	20240119	110100	29358200	178800	178800	178800	178800	0
458	20240119	110000	29358200	178800	178800	178800	178800	0
459	20240119	105900	29358200	178800	178800	178800	178800	0
460	20240119	105800	29358200	178800	178800	178800	178800	0
461	20240119	105700	29358200	178800	178800	178800	178800	0
462	20240119	105600	29358200	178800	178800	178800	178800	0
463	20240119	105500	29358200	178800	178800	178800	178800	2
464	20240119	105400	29000600	178800	178800	178800	178800	0
465	20240119	105300	29000600	178800	178800	178800	178800	1
466	20240119	105200	28821800	178800	178800	178800	178800	1
467	20240119	105100	28643000	178400	178400	178400	178400	0
468	20240119	105000	28643000	178400	178400	178400	178400	12
469	20240119	104900	26502200	178800	178800	178800	178800	0
470	20240119	104800	26502200	178800	178800	178800	178800	0
471	20240119	104700	26502200	178800	178800	178800	178800	0
472	20240119	104600	26502200	178800	178800	178800	178800	0
473	20240119	104500	26502200	178800	178800	178800	178800	0
474	20240119	104400	26502200	178800	178800	178800	178800	0
475	20240119	104300	26502200	178800	178800	178800	178800	0
476	20240119	104200	26502200	178800	178800	178800	178800	0
477	20240119	104100	26502200	178800	178800	178800	178800	0
478	20240119	104000	26502200	178800	178800	178800	178800	0
479	20240119	103900	26502200	178800	178800	178800	178800	0
480	20240119	103800	26502200	178800	178800	178800	178800	0
481	20240119	103700	26502200	178800	178800	178800	178800	0
482	20240119	103600	26502200	178800	178800	178800	178800	0
483	20240119	103500	26502200	178800	178800	178800	178800	1
484	20240119	103400	26323400	178900	178900	178900	178900	0
485	20240119	103300	26323400	178900	178900	178900	178900	0
486	20240119	103200	26323400	178900	178900	178900	178900	0
487	20240119	103100	26323400	178900	178900	178900	178900	0
488	20240119	103000	26323400	178900	178900	178900	178900	0
489	20240119	102900	26323400	178900	178900	178900	178900	0
490	20240119	102800	26323400	178900	178900	178900	178900	0
491	20240119	102700	26323400	178900	178900	178900	178900	0
492	20240119	102600	26323400	178900	178900	178900	178900	0
493	20240119	102500	26323400	178900	178900	178900	178900	0
494	20240119	102400	26323400	178900	178900	178900	178900	0
495	20240119	102300	26323400	178900	178900	178900	178900	0
496	20240119	102200	26323400	178900	178900	178900	178900	0
497	20240119	102100	26323400	178900	178900	178900	178900	0
498	20240119	102000	26323400	178900	178900	178900	178900	0
499	20240119	101900	26323400	178900	178900	178900	178900	0
500	20240119	101800	26323400	178900	178900	178900	178900	0
501	20240119	101700	26323400	178900	178900	178900	178900	0
502	20240119	101600	26323400	178900	178100	178900	178100	2
503	20240119	101500	25966400	178400	178400	178400	178400	1
504	20240119	101400	25788000	178300	178300	178300	178300	0
505	20240119	101300	25788000	178300	178300	178300	178300	0
506	20240119	101200	25788000	178300	178300	178300	178300	0
507	20240119	101100	25788000	178300	178300	178300	178300	0
508	20240119	101000	25788000	178300	178300	178300	178300	0
509	20240119	100900	25788000	178300	178400	178400	178300	11
510	20240119	100800	23826600	178500	178600	178600	178500	24
511	20240119	100700	19541800	178700	178800	178800	178700	34
512	20240119	100600	13465900	179000	179000	179000	179000	0
513	20240119	100500	13465900	179000	179000	179000	179000	0
514	20240119	100400	13465900	179000	179100	179100	179000	16
515	20240119	100300	10600800	179300	179300	179300	179300	4
516	20240119	100200	9883600	179400	179400	179400	179400	0
517	20240119	100100	9883600	179400	179400	179400	179400	0
518	20240119	100000	9883600	179400	179400	179400	179400	0
519	20240119	095900	9883600	179400	179400	179400	179400	0
520	20240119	095800	9883600	179400	179400	179400	179400	0
521	20240119	095700	9883600	179400	179400	179400	179400	0
522	20240119	095600	9883600	179400	179400	179400	179400	0
523	20240119	095500	9883600	179400	179400	179400	179400	0
524	20240119	095400	9883600	179400	179400	179400	179400	0
525	20240119	095300	9883600	179400	179400	179400	179400	0
526	20240119	095200	9883600	179400	179200	179400	179200	12
527	20240119	095100	7732800	179200	179200	179200	179200	5
528	20240119	095000	6836800	179400	179200	179400	179200	4
529	20240119	094900	6119800	179200	179200	179200	179200	8
530	20240119	094800	4686200	179500	179500	179500	179500	1
531	20240119	094700	4506700	179500	179500	179500	179500	0
532	20240119	094600	4506700	179500	179500	179500	179500	0
533	20240119	094500	4506700	179500	179500	179500	179500	0
534	20240119	094400	4506700	179500	179500	179500	179500	0
535	20240119	094300	4506700	179500	179500	179500	179500	0
536	20240119	094200	4506700	179500	179500	179500	179500	0
537	20240119	094100	4506700	179500	179500	179500	179500	0
538	20240119	094000	4506700	179500	179500	179500	179500	0
539	20240119	093900	4506700	179500	179500	179500	179500	1
540	20240119	093800	4327200	179200	179200	179200	179200	0
541	20240119	093700	4327200	179200	179200	179200	179200	0
542	20240119	093600	4327200	179200	179200	179200	179200	6
543	20240119	093500	3252000	179900	179900	179900	179900	0
544	20240119	093400	3252000	179900	179900	179900	179900	0
545	20240119	093300	3252000	179900	179900	179900	179900	0
546	20240119	093200	3252000	179900	179900	179900	179900	0
547	20240119	093100	3252000	179900	179900	179900	179900	1
548	20240119	093000	3072100	180300	180300	180300	180300	0
549	20240119	092900	3072100	180300	180300	180300	180300	0
550	20240119	092800	3072100	180300	180300	180300	180300	0
551	20240119	092700	3072100	180300	180300	180300	180300	0
552	20240119	092600	3072100	180300	180300	180300	180300	0
553	20240119	092500	3072100	180300	180300	180300	180300	0
554	20240119	092400	3072100	180300	180300	180300	180300	0
555	20240119	092300	3072100	180300	180300	180300	180300	0
556	20240119	092200	3072100	180300	180300	180300	180300	0
557	20240119	092100	3072100	180300	180300	180300	180300	0
558	20240119	092000	3072100	180300	180300	180300	180300	0
559	20240119	091900	3072100	180300	180300	180300	180300	0
560	20240119	091800	3072100	180300	180300	180300	180300	0
561	20240119	091700	3072100	180300	180300	180300	180300	0
562	20240119	091600	3072100	180300	180300	180300	180300	1
563	20240119	091500	2891800	179300	179300	179300	179300	1
564	20240119	091400	2712500	180600	180600	180600	180600	0
565	20240119	091300	2712500	180600	180600	180600	180600	0
566	20240119	091200	2712500	180600	180600	180600	180600	0
567	20240119	091100	2712500	180600	180600	180600	180600	0
568	20240119	091000	2712500	180600	180600	180600	180600	0
569	20240119	090900	2712500	180600	180600	180600	180600	0
570	20240119	090800	2712500	180600	180600	180600	180600	0
571	20240119	090700	2712500	180600	180600	180600	180600	0
572	20240119	090600	2712500	180600	180000	180600	180000	2
573	20240119	090500	2351900	179300	179300	179300	179300	1
574	20240119	090400	2172600	181300	181300	181300	181300	0
575	20240119	090300	2172600	181300	181300	181300	181300	0
576	20240119	090200	2172600	181300	181300	181300	181300	0
577	20240119	090100	2172600	181300	181300	181300	181300	0
578	20240119	090000	2172600	181300	181000	181300	181000	12