KissMeData/282690/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210200	77857830	11550	11550	11550	11550	144
3	20240118	210100	77857830	11550	11550	11550	11550	0
4	20240118	210000	77857830	11550	11550	11550	11550	0
5	20240118	205900	77857830	11550	11550	11550	11550	0
6	20240118	205800	77857830	11550	11550	11550	11550	0
7	20240118	205700	77857830	11550	11550	11550	11550	0
8	20240118	205600	77857830	11550	11550	11550	11550	0
9	20240118	205500	77857830	11550	11550	11550	11550	0
10	20240118	205400	77857830	11550	11550	11550	11550	0
11	20240118	205300	77857830	11550	11550	11550	11550	0
12	20240118	205200	77857830	11550	11550	11550	11550	0
13	20240118	205100	77857830	11550	11550	11550	11550	0
14	20240118	205000	77857830	11550	11550	11550	11550	0
15	20240118	204900	77857830	11550	11550	11550	11550	0
16	20240118	204800	77857830	11550	11550	11550	11550	0
17	20240118	204700	77857830	11550	11550	11550	11550	0
18	20240118	204600	77857830	11550	11550	11550	11550	0
19	20240118	204500	77857830	11550	11550	11550	11550	0
20	20240118	204400	77857830	11550	11550	11550	11550	0
21	20240118	204300	77857830	11550	11550	11550	11550	0
22	20240118	204200	77857830	11550	11550	11550	11550	0
23	20240118	204100	77857830	11550	11550	11550	11550	0
24	20240118	204000	77857830	11550	11550	11550	11550	0
25	20240118	203900	77857830	11550	11550	11550	11550	0
26	20240118	203800	77857830	11550	11550	11550	11550	0
27	20240118	203700	77857830	11550	11550	11550	11550	0
28	20240118	203600	77857830	11550	11550	11550	11550	0
29	20240118	203500	77857830	11550	11550	11550	11550	0
30	20240118	203400	77857830	11550	11550	11550	11550	0
31	20240118	203300	77857830	11550	11550	11550	11550	0
32	20240118	203200	77857830	11550	11550	11550	11550	144
33	20240118	203100	77857830	11550	11550	11550	11550	0
34	20240118	203000	77857830	11550	11550	11550	11550	0
35	20240118	202900	77857830	11550	11550	11550	11550	0
36	20240118	202800	77857830	11550	11550	11550	11550	0
37	20240118	202700	77857830	11550	11550	11550	11550	0
38	20240118	202600	77857830	11550	11550	11550	11550	0
39	20240118	202500	77857830	11550	11550	11550	11550	0
40	20240118	202400	77857830	11550	11550	11550	11550	0
41	20240118	202300	77857830	11550	11550	11550	11550	0
42	20240118	202200	77857830	11550	11550	11550	11550	0
43	20240118	202100	77857830	11550	11550	11550	11550	0
44	20240118	202000	77857830	11550	11550	11550	11550	0
45	20240118	201900	77857830	11550	11550	11550	11550	0
46	20240118	201800	77857830	11550	11550	11550	11550	0
47	20240118	201700	77857830	11550	11550	11550	11550	0
48	20240118	201600	77857830	11550	11550	11550	11550	0
49	20240118	201500	77857830	11550	11550	11550	11550	0
50	20240118	201400	77857830	11550	11550	11550	11550	0
51	20240118	201300	77857830	11550	11550	11550	11550	0
52	20240118	201200	77857830	11550	11550	11550	11550	0
53	20240118	201100	77857830	11550	11550	11550	11550	0
54	20240118	201000	77857830	11550	11550	11550	11550	0
55	20240118	200900	77857830	11550	11550	11550	11550	0
56	20240118	200800	77857830	11550	11550	11550	11550	0
57	20240118	200700	77857830	11550	11550	11550	11550	0
58	20240118	200600	77857830	11550	11550	11550	11550	0
59	20240118	200500	77857830	11550	11550	11550	11550	0
60	20240118	200400	77857830	11550	11550	11550	11550	0
61	20240118	200300	77857830	11550	11550	11550	11550	0
62	20240118	200200	77857830	11550	11550	11550	11550	144
63	20240118	200100	77857830	11550	11550	11550	11550	0
64	20240118	200000	77857830	11550	11550	11550	11550	0
65	20240118	195900	77857830	11550	11550	11550	11550	0
66	20240118	195800	77857830	11550	11550	11550	11550	0
67	20240118	195700	77857830	11550	11550	11550	11550	0
68	20240118	195600	77857830	11550	11550	11550	11550	0
69	20240118	195500	77857830	11550	11550	11550	11550	0
70	20240118	195400	77857830	11550	11550	11550	11550	0
71	20240118	195300	77857830	11550	11550	11550	11550	0
72	20240118	195200	77857830	11550	11550	11550	11550	0
73	20240118	195100	77857830	11550	11550	11550	11550	0
74	20240118	195000	77857830	11550	11550	11550	11550	0
75	20240118	194900	77857830	11550	11550	11550	11550	0
76	20240118	194800	77857830	11550	11550	11550	11550	0
77	20240118	194700	77857830	11550	11550	11550	11550	0
78	20240118	194600	77857830	11550	11550	11550	11550	0
79	20240118	194500	77857830	11550	11550	11550	11550	0
80	20240118	194400	77857830	11550	11550	11550	11550	0
81	20240118	194300	77857830	11550	11550	11550	11550	0
82	20240118	194200	77857830	11550	11550	11550	11550	0
83	20240118	194100	77857830	11550	11550	11550	11550	0
84	20240118	194000	77857830	11550	11550	11550	11550	0
85	20240118	193900	77857830	11550	11550	11550	11550	0
86	20240118	193800	77857830	11550	11550	11550	11550	0
87	20240118	193700	77857830	11550	11550	11550	11550	0
88	20240118	193600	77857830	11550	11550	11550	11550	0
89	20240118	193500	77857830	11550	11550	11550	11550	0
90	20240118	193400	77857830	11550	11550	11550	11550	0
91	20240118	193300	77857830	11550	11550	11550	11550	0
92	20240118	193200	77857830	11550	11550	11550	11550	144
93	20240118	193100	77857830	11550	11550	11550	11550	0
94	20240118	193000	77857830	11550	11550	11550	11550	0
95	20240118	192900	77857830	11550	11550	11550	11550	0
96	20240118	192800	77857830	11550	11550	11550	11550	0
97	20240118	192700	77857830	11550	11550	11550	11550	0
98	20240118	192600	77857830	11550	11550	11550	11550	0
99	20240118	192500	77857830	11550	11550	11550	11550	0
100	20240118	192400	77857830	11550	11550	11550	11550	0
101	20240118	192300	77857830	11550	11550	11550	11550	0
102	20240118	192200	77857830	11550	11550	11550	11550	0
103	20240118	192100	77857830	11550	11550	11550	11550	0
104	20240118	192000	77857830	11550	11550	11550	11550	0
105	20240118	191900	77857830	11550	11550	11550	11550	0
106	20240118	191800	77857830	11550	11550	11550	11550	0
107	20240118	191700	77857830	11550	11550	11550	11550	0
108	20240118	191600	77857830	11550	11550	11550	11550	0
109	20240118	191500	77857830	11550	11550	11550	11550	0
110	20240118	191400	77857830	11550	11550	11550	11550	0
111	20240118	191300	77857830	11550	11550	11550	11550	0
112	20240118	191200	77857830	11550	11550	11550	11550	0
113	20240118	191100	77857830	11550	11550	11550	11550	0
114	20240118	191000	77857830	11550	11550	11550	11550	0
115	20240118	190900	77857830	11550	11550	11550	11550	0
116	20240118	190800	77857830	11550	11550	11550	11550	0
117	20240118	190700	77857830	11550	11550	11550	11550	0
118	20240118	190600	77857830	11550	11550	11550	11550	0
119	20240118	190500	77857830	11550	11550	11550	11550	0
120	20240118	190400	77857830	11550	11550	11550	11550	0
121	20240118	190300	77857830	11550	11550	11550	11550	0
122	20240118	190200	77857830	11550	11550	11550	11550	144
123	20240118	190100	77857830	11550	11550	11550	11550	0
124	20240118	190000	77857830	11550	11550	11550	11550	0
125	20240118	185900	77857830	11550	11550	11550	11550	0
126	20240118	185800	77857830	11550	11550	11550	11550	0
127	20240118	185700	77857830	11550	11550	11550	11550	0
128	20240118	185600	77857830	11550	11550	11550	11550	0
129	20240118	185500	77857830	11550	11550	11550	11550	0
130	20240118	185400	77857830	11550	11550	11550	11550	0
131	20240118	185300	77857830	11550	11550	11550	11550	0
132	20240118	185200	77857830	11550	11550	11550	11550	0
133	20240118	185100	77857830	11550	11550	11550	11550	0
134	20240118	185000	77857830	11550	11550	11550	11550	0
135	20240118	184900	77857830	11550	11550	11550	11550	0
136	20240118	184800	77857830	11550	11550	11550	11550	0
137	20240118	184700	77857830	11550	11550	11550	11550	0
138	20240118	184600	77857830	11550	11550	11550	11550	0
139	20240118	184500	77857830	11550	11550	11550	11550	0
140	20240118	184400	77857830	11550	11550	11550	11550	0
141	20240118	184300	77857830	11550	11550	11550	11550	0
142	20240118	184200	77857830	11550	11550	11550	11550	0
143	20240118	184100	77857830	11550	11550	11550	11550	0
144	20240118	184000	77857830	11550	11550	11550	11550	0
145	20240118	183900	77857830	11550	11550	11550	11550	0
146	20240118	183800	77857830	11550	11550	11550	11550	0
147	20240118	183700	77857830	11550	11550	11550	11550	0
148	20240118	183600	77857830	11550	11550	11550	11550	0
149	20240118	183500	77857830	11550	11550	11550	11550	0
150	20240118	183400	77857830	11550	11550	11550	11550	0
151	20240118	183300	77857830	11550	11550	11550	11550	0
152	20240118	183200	77857830	11550	11550	11550	11550	144
153	20240118	183100	77857830	11550	11550	11550	11550	0
154	20240118	183000	77857830	11550	11550	11550	11550	0
155	20240118	182900	77857830	11550	11550	11550	11550	0
156	20240118	182800	77857830	11550	11550	11550	11550	0
157	20240118	182700	77857830	11550	11550	11550	11550	0
158	20240118	182600	77857830	11550	11550	11550	11550	0
159	20240118	182500	77857830	11550	11550	11550	11550	0
160	20240118	182400	77857830	11550	11550	11550	11550	0
161	20240118	182300	77857830	11550	11550	11550	11550	0
162	20240118	182200	77857830	11550	11550	11550	11550	0
163	20240118	182100	77857830	11550	11550	11550	11550	0
164	20240118	182000	77857830	11550	11550	11550	11550	0
165	20240118	181900	77857830	11550	11550	11550	11550	0
166	20240118	181800	77857830	11550	11550	11550	11550	0
167	20240118	181700	77857830	11550	11550	11550	11550	0
168	20240118	181600	77857830	11550	11550	11550	11550	0
169	20240118	181500	77857830	11550	11550	11550	11550	0
170	20240118	181400	77857830	11550	11550	11550	11550	0
171	20240118	181300	77857830	11550	11550	11550	11550	0
172	20240118	181200	77857830	11550	11550	11550	11550	0
173	20240118	181100	77857830	11550	11550	11550	11550	0
174	20240118	181000	77857830	11550	11550	11550	11550	0
175	20240118	180900	77857830	11550	11550	11550	11550	0
176	20240118	180800	77857830	11550	11550	11550	11550	0
177	20240118	180700	77857830	11550	11550	11550	11550	0
178	20240118	180600	77857830	11550	11550	11550	11550	0
179	20240118	180500	77857830	11550	11550	11550	11550	0
180	20240118	180400	77857830	11550	11550	11550	11550	0
181	20240118	180300	77857830	11550	11550	11550	11550	0
182	20240118	180200	77857830	11550	11550	11550	11550	144
183	20240118	180100	77857830	11550	11550	11550	11550	0
184	20240118	180000	77857830	11550	11550	11550	11550	0
185	20240118	175900	77857830	11550	11550	11550	11550	0
186	20240118	175800	77857830	11550	11550	11550	11550	0
187	20240118	175700	77857830	11550	11550	11550	11550	0
188	20240118	175600	77857830	11550	11550	11550	11550	0
189	20240118	175500	77857830	11550	11550	11550	11550	0
190	20240118	175400	77857830	11550	11550	11550	11550	0
191	20240118	175300	77857830	11550	11550	11550	11550	0
192	20240118	175200	77857830	11550	11550	11550	11550	0
193	20240118	175100	77857830	11550	11550	11550	11550	0
194	20240118	175000	77857830	11550	11550	11550	11550	0
195	20240118	174900	77857830	11550	11550	11550	11550	0
196	20240118	174800	77857830	11550	11550	11550	11550	0
197	20240118	174700	77857830	11550	11550	11550	11550	0
198	20240118	174600	77857830	11550	11550	11550	11550	0
199	20240118	174500	77857830	11550	11550	11550	11550	0
200	20240118	174400	77857830	11550	11550	11550	11550	0
201	20240118	174300	77857830	11550	11550	11550	11550	0
202	20240118	174200	77857830	11550	11550	11550	11550	0
203	20240118	174100	77857830	11550	11550	11550	11550	0
204	20240118	174000	77857830	11550	11550	11550	11550	0
205	20240118	173900	77857830	11550	11550	11550	11550	0
206	20240118	173800	77857830	11550	11550	11550	11550	0
207	20240118	173700	77857830	11550	11550	11550	11550	0
208	20240118	173600	77857830	11550	11550	11550	11550	0
209	20240118	173500	77857830	11550	11550	11550	11550	0
210	20240118	173400	77857830	11550	11550	11550	11550	0
211	20240118	173300	77857830	11550	11550	11550	11550	0
212	20240118	173200	77857830	11550	11550	11550	11550	144
213	20240118	173100	77857830	11550	11550	11550	11550	0
214	20240118	173000	77857830	11550	11550	11550	11550	0
215	20240118	172900	77857830	11550	11550	11550	11550	0
216	20240118	172800	77857830	11550	11550	11550	11550	0
217	20240118	172700	77857830	11550	11550	11550	11550	0
218	20240118	172600	77857830	11550	11550	11550	11550	0
219	20240118	172500	77857830	11550	11550	11550	11550	0
220	20240118	172400	77857830	11550	11550	11550	11550	0
221	20240118	172300	77857830	11550	11550	11550	11550	0
222	20240118	172200	77857830	11550	11550	11550	11550	0
223	20240118	172100	77857830	11550	11550	11550	11550	0
224	20240118	172000	77857830	11550	11550	11550	11550	0
225	20240118	171900	77857830	11550	11550	11550	11550	0
226	20240118	171800	77857830	11550	11550	11550	11550	0
227	20240118	171700	77857830	11550	11550	11550	11550	0
228	20240118	171600	77857830	11550	11550	11550	11550	0
229	20240118	171500	77857830	11550	11550	11550	11550	0
230	20240118	171400	77857830	11550	11550	11550	11550	0
231	20240118	171300	77857830	11550	11550	11550	11550	0
232	20240118	171200	77857830	11550	11550	11550	11550	0
233	20240118	171100	77857830	11550	11550	11550	11550	0
234	20240118	171000	77857830	11550	11550	11550	11550	0
235	20240118	170900	77857830	11550	11550	11550	11550	0
236	20240118	170800	77857830	11550	11550	11550	11550	0
237	20240118	170700	77857830	11550	11550	11550	11550	0
238	20240118	170600	77857830	11550	11550	11550	11550	0
239	20240118	170500	77857830	11550	11550	11550	11550	0
240	20240118	170400	77857830	11550	11550	11550	11550	0
241	20240118	170300	77857830	11550	11550	11550	11550	0
242	20240118	170200	77857830	11550	11550	11550	11550	144
243	20240118	170100	77857830	11550	11550	11550	11550	0
244	20240118	170000	77857830	11550	11550	11550	11550	0
245	20240118	165900	77857830	11550	11550	11550	11550	0
246	20240118	165800	77857830	11550	11550	11550	11550	0
247	20240118	165700	77857830	11550	11550	11550	11550	0
248	20240118	165600	77857830	11550	11550	11550	11550	0
249	20240118	165500	77857830	11550	11550	11550	11550	0
250	20240118	165400	77857830	11550	11550	11550	11550	0
251	20240118	165300	77857830	11550	11550	11550	11550	0
252	20240118	165200	77857830	11550	11550	11550	11550	0
253	20240118	165100	77857830	11550	11550	11550	11550	0
254	20240118	165000	77857830	11550	11550	11550	11550	0
255	20240118	164900	77857830	11550	11550	11550	11550	0
256	20240118	164800	77857830	11550	11550	11550	11550	0
257	20240118	164700	77857830	11550	11550	11550	11550	0
258	20240118	164600	77857830	11550	11550	11550	11550	0
259	20240118	164500	77857830	11550	11550	11550	11550	0
260	20240118	164400	77857830	11550	11550	11550	11550	0
261	20240118	164300	77857830	11550	11550	11550	11550	0
262	20240118	164200	77857830	11550	11550	11550	11550	0
263	20240118	164100	77857830	11550	11550	11550	11550	0
264	20240118	164000	77857830	11550	11550	11550	11550	0
265	20240118	163900	77857830	11550	11550	11550	11550	0
266	20240118	163800	77857830	11550	11550	11550	11550	0
267	20240118	163700	77857830	11550	11550	11550	11550	0
268	20240118	163600	77857830	11550	11550	11550	11550	0
269	20240118	163500	77857830	11550	11550	11550	11550	0
270	20240118	163400	77857830	11550	11550	11550	11550	0
271	20240118	163300	77857830	11550	11550	11550	11550	0
272	20240118	163200	77857830	11550	11550	11550	11550	144
273	20240118	163100	77857830	11550	11550	11550	11550	0
274	20240118	163000	77857830	11550	11550	11550	11550	0
275	20240118	162900	77857830	11550	11550	11550	11550	0
276	20240118	162800	77857830	11550	11550	11550	11550	0
277	20240118	162700	77857830	11550	11550	11550	11550	0
278	20240118	162600	77857830	11550	11550	11550	11550	0
279	20240118	162500	77857830	11550	11550	11550	11550	0
280	20240118	162400	77857830	11550	11550	11550	11550	0
281	20240118	162300	77857830	11550	11550	11550	11550	0
282	20240118	162200	77857830	11550	11550	11550	11550	0
283	20240118	162100	77857830	11550	11550	11550	11550	0
284	20240118	162000	77857830	11550	11550	11550	11550	0
285	20240118	161900	77857830	11550	11550	11550	11550	0
286	20240118	161800	77857830	11550	11550	11550	11550	0
287	20240118	161700	77857830	11550	11550	11550	11550	0
288	20240118	161600	77857830	11550	11550	11550	11550	0
289	20240118	161500	77857830	11550	11550	11550	11550	0
290	20240118	161400	77857830	11550	11550	11550	11550	0
291	20240118	161300	77857830	11550	11550	11550	11550	0
292	20240118	161200	77857830	11550	11550	11550	11550	0
293	20240118	161100	77857830	11550	11550	11550	11550	0
294	20240118	161000	77857830	11550	11550	11550	11550	0
295	20240118	160900	77857830	11550	11550	11550	11550	0
296	20240118	160800	77857830	11550	11550	11550	11550	0
297	20240118	160700	77857830	11550	11550	11550	11550	0
298	20240118	160600	77857830	11550	11550	11550	11550	0
299	20240118	160500	77857830	11550	11550	11550	11550	0
300	20240118	160400	77857830	11550	11550	11550	11550	0
301	20240118	160300	77857830	11550	11550	11550	11550	0
302	20240118	160200	77857830	11550	11550	11550	11550	144
303	20240118	160100	77857830	11550	11550	11550	11550	0
304	20240118	160000	77857830	11550	11550	11550	11550	0
305	20240118	155900	77857830	11550	11550	11550	11550	0
306	20240118	155800	77857830	11550	11550	11550	11550	0
307	20240118	155700	77857830	11550	11550	11550	11550	0
308	20240118	155600	77857830	11550	11550	11550	11550	0
309	20240118	155500	77857830	11550	11550	11550	11550	0
310	20240118	155400	77857830	11550	11550	11550	11550	0
311	20240118	155300	77857830	11550	11550	11550	11550	0
312	20240118	155200	77857830	11550	11550	11550	11550	0
313	20240118	155100	77857830	11550	11550	11550	11550	0
314	20240118	155000	77857830	11550	11550	11550	11550	0
315	20240118	154900	77857830	11550	11550	11550	11550	0
316	20240118	154800	77857830	11550	11550	11550	11550	0
317	20240118	154700	77857830	11550	11550	11550	11550	0
318	20240118	154600	77857830	11550	11550	11550	11550	0
319	20240118	154500	77857830	11550	11550	11550	11550	0
320	20240118	154400	77857830	11550	11550	11550	11550	0
321	20240118	154300	77857830	11550	11550	11550	11550	0
322	20240118	154200	77857830	11550	11550	11550	11550	0
323	20240118	154100	77857830	11550	11550	11550	11550	0
324	20240118	154000	77857830	11550	11550	11550	11550	0
325	20240118	153900	77857830	11550	11550	11550	11550	0
326	20240118	153800	77857830	11550	11550	11550	11550	0
327	20240118	153700	77857830	11550	11550	11550	11550	0
328	20240118	153600	77857830	11550	11550	11550	11550	0
329	20240118	153500	77857830	11550	11550	11550	11550	0
330	20240118	153400	77857830	11550	11550	11550	11550	0
331	20240118	153300	77857830	11550	11550	11550	11550	0
332	20240118	153200	77857830	11550	11550	11550	11550	144
333	20240118	153100	77857830	11550	11550	11550	11550	0
334	20240118	153000	77857830	11550	11550	11550	11550	144
335	20240118	152900	76194630	11560	11560	11560	11560	0
336	20240118	152800	76194630	11560	11560	11560	11560	0
337	20240118	152700	76194630	11560	11560	11560	11560	0
338	20240118	152600	76194630	11560	11560	11560	11560	0
339	20240118	152500	76194630	11560	11560	11560	11560	0
340	20240118	152400	76194630	11560	11560	11560	11560	0
341	20240118	152300	76194630	11560	11560	11560	11560	0
342	20240118	152200	76194630	11560	11560	11560	11560	0
343	20240118	152100	76194630	11560	11560	11560	11560	0
344	20240118	152000	76194630	11560	11560	11560	11560	0
345	20240118	151900	76194630	11560	11560	11560	11560	0
346	20240118	151800	76194630	11560	11560	11560	11560	110
347	20240118	151700	74923030	11560	11560	11560	11560	0
348	20240118	151600	74923030	11560	11560	11560	11560	5
349	20240118	151500	74865230	11560	11560	11560	11560	0
350	20240118	151400	74865230	11560	11560	11560	11560	0
351	20240118	151300	74865230	11560	11560	11560	11560	0
352	20240118	151200	74865230	11560	11560	11560	11560	25
353	20240118	151100	74576230	11560	11560	11560	11560	0
354	20240118	151000	74576230	11560	11560	11560	11560	0
355	20240118	150900	74576230	11560	11560	11560	11560	0
356	20240118	150800	74576230	11560	11560	11560	11560	0
357	20240118	150700	74576230	11560	11550	11560	11540	353
358	20240118	150600	70499600	11570	11570	11570	11570	0
359	20240118	150500	70499600	11570	11570	11570	11570	0
360	20240118	150400	70499600	11570	11570	11570	11570	0
361	20240118	150300	70499600	11570	11560	11570	11560	170
362	20240118	150200	68533900	11550	11560	11560	11550	300
363	20240118	150100	65068880	11560	11560	11560	11560	0
364	20240118	150000	65068880	11560	11560	11560	11560	0
365	20240118	145900	65068880	11560	11560	11560	11560	40
366	20240118	145800	64606480	11560	11560	11560	11560	50
367	20240118	145700	64028480	11550	11550	11550	11550	0
368	20240118	145600	64028480	11550	11550	11550	11550	0
369	20240118	145500	64028480	11550	11550	11550	11550	0
370	20240118	145400	64028480	11550	11550	11550	11550	0
371	20240118	145300	64028480	11550	11550	11550	11550	1
372	20240118	145200	64016930	11580	11570	11580	11570	201
373	20240118	145100	61691350	11550	11550	11550	11550	0
374	20240118	145000	61691350	11550	11560	11560	11550	406
375	20240118	144900	57001880	11590	11590	11590	11590	0
376	20240118	144800	57001880	11590	11590	11590	11590	0
377	20240118	144700	57001880	11590	11590	11590	11590	0
378	20240118	144600	57001880	11590	11590	11590	11590	0
379	20240118	144500	57001880	11590	11590	11590	11590	0
380	20240118	144400	57001880	11590	11590	11590	11590	0
381	20240118	144300	57001880	11590	11590	11590	11590	0
382	20240118	144200	57001880	11590	11590	11590	11590	0
383	20240118	144100	57001880	11590	11590	11590	11590	1
384	20240118	144000	56990290	11590	11590	11590	11590	0
385	20240118	143900	56990290	11590	11590	11590	11590	0
386	20240118	143800	56990290	11590	11590	11590	11590	0
387	20240118	143700	56990290	11590	11590	11590	11590	2
388	20240118	143600	56967110	11560	11560	11560	11560	150
389	20240118	143500	55233110	11560	11560	11560	11560	0
390	20240118	143400	55233110	11560	11560	11560	11560	0
391	20240118	143300	55233110	11560	11580	11580	11560	900
392	20240118	143200	44829030	11580	11580	11580	11580	0
393	20240118	143100	44829030	11580	11580	11580	11580	0
394	20240118	143000	44829030	11580	11580	11580	11580	0
395	20240118	142900	44829030	11580	11580	11580	11580	0
396	20240118	142800	44829030	11580	11580	11580	11580	0
397	20240118	142700	44829030	11580	11580	11580	11580	0
398	20240118	142600	44829030	11580	11580	11580	11580	0
399	20240118	142500	44829030	11580	11580	11580	11580	0
400	20240118	142400	44829030	11580	11580	11580	11580	0
401	20240118	142300	44829030	11580	11580	11580	11580	0
402	20240118	142200	44829030	11580	11580	11580	11580	20
403	20240118	142100	44597430	11580	11580	11580	11580	0
404	20240118	142000	44597430	11580	11580	11580	11580	150
405	20240118	141900	42860430	11590	11590	11590	11590	0
406	20240118	141800	42860430	11590	11590	11590	11590	0
407	20240118	141700	42860430	11590	11590	11590	11590	0
408	20240118	141600	42860430	11590	11590	11590	11590	0
409	20240118	141500	42860430	11590	11590	11590	11590	1
410	20240118	141400	42848840	11590	11590	11590	11590	0
411	20240118	141300	42848840	11590	11590	11590	11590	0
412	20240118	141200	42848840	11590	11590	11590	11590	0
413	20240118	141100	42848840	11590	11590	11590	11590	0
414	20240118	141000	42848840	11590	11590	11590	11590	0
415	20240118	140900	42848840	11590	11590	11590	11590	0
416	20240118	140800	42848840	11590	11590	11590	11590	0
417	20240118	140700	42848840	11590	11590	11590	11590	1
418	20240118	140600	42837250	11590	11590	11590	11590	0
419	20240118	140500	42837250	11590	11590	11590	11590	0
420	20240118	140400	42837250	11590	11590	11590	11590	0
421	20240118	140300	42837250	11590	11590	11590	11590	0
422	20240118	140200	42837250	11590	11590	11590	11590	0
423	20240118	140100	42837250	11590	11590	11590	11590	0
424	20240118	140000	42837250	11590	11590	11590	11590	0
425	20240118	135900	42837250	11590	11590	11590	11590	0
426	20240118	135800	42837250	11590	11590	11590	11590	0
427	20240118	135700	42837250	11590	11590	11590	11590	0
428	20240118	135600	42837250	11590	11590	11590	11590	0
429	20240118	135500	42837250	11590	11590	11590	11590	0
430	20240118	135400	42837250	11590	11590	11590	11590	0
431	20240118	135300	42837250	11590	11590	11590	11590	0
432	20240118	135200	42837250	11590	11590	11590	11590	0
433	20240118	135100	42837250	11590	11590	11590	11590	0
434	20240118	135000	42837250	11590	11590	11590	11590	0
435	20240118	134900	42837250	11590	11590	11590	11590	0
436	20240118	134800	42837250	11590	11590	11590	11590	0
437	20240118	134700	42837250	11590	11590	11590	11590	0
438	20240118	134600	42837250	11590	11590	11590	11590	100
439	20240118	134500	41678250	11570	11570	11570	11570	1
440	20240118	134400	41666680	11560	11580	11580	11560	300
441	20240118	134300	38197140	11580	11580	11580	11580	0
442	20240118	134200	38197140	11580	11580	11580	11580	0
443	20240118	134100	38197140	11580	11580	11580	11580	0
444	20240118	134000	38197140	11580	11580	11580	11580	0
445	20240118	133900	38197140	11580	11580	11580	11580	0
446	20240118	133800	38197140	11580	11580	11580	11580	0
447	20240118	133700	38197140	11580	11580	11580	11580	0
448	20240118	133600	38197140	11580	11580	11580	11580	0
449	20240118	133500	38197140	11580	11580	11580	11580	0
450	20240118	133400	38197140	11580	11580	11580	11580	0
451	20240118	133300	38197140	11580	11580	11580	11580	0
452	20240118	133200	38197140	11580	11580	11580	11580	0
453	20240118	133100	38197140	11580	11580	11580	11580	0
454	20240118	133000	38197140	11580	11580	11580	11580	0
455	20240118	132900	38197140	11580	11580	11580	11580	0
456	20240118	132800	38197140	11580	11580	11580	11580	0
457	20240118	132700	38197140	11580	11580	11580	11580	0
458	20240118	132600	38197140	11580	11580	11580	11580	0
459	20240118	132500	38197140	11580	11580	11580	11580	0
460	20240118	132400	38197140	11580	11580	11580	11580	0
461	20240118	132300	38197140	11580	11580	11580	11580	0
462	20240118	132200	38197140	11580	11580	11580	11580	0
463	20240118	132100	38197140	11580	11580	11580	11580	0
464	20240118	132000	38197140	11580	11580	11580	11580	0
465	20240118	131900	38197140	11580	11580	11580	11580	0
466	20240118	131800	38197140	11580	11580	11580	11580	0
467	20240118	131700	38197140	11580	11580	11580	11580	0
468	20240118	131600	38197140	11580	11580	11580	11580	0
469	20240118	131500	38197140	11580	11580	11580	11580	0
470	20240118	131400	38197140	11580	11580	11580	11580	0
471	20240118	131300	38197140	11580	11580	11580	11580	0
472	20240118	131200	38197140	11580	11580	11580	11580	0
473	20240118	131100	38197140	11580	11580	11580	11580	0
474	20240118	131000	38197140	11580	11580	11580	11580	7
475	20240118	130900	38116080	11580	11580	11580	11580	0
476	20240118	130800	38116080	11580	11580	11580	11580	0
477	20240118	130700	38116080	11580	11580	11580	11580	0
478	20240118	130600	38116080	11580	11580	11580	11580	0
479	20240118	130500	38116080	11580	11580	11580	11580	0
480	20240118	130400	38116080	11580	11580	11580	11580	0
481	20240118	130300	38116080	11580	11580	11580	11580	0
482	20240118	130200	38116080	11580	11580	11580	11580	0
483	20240118	130100	38116080	11580	11580	11580	11580	0
484	20240118	130000	38116080	11580	11580	11580	11580	0
485	20240118	125900	38116080	11580	11580	11580	11580	0
486	20240118	125800	38116080	11580	11580	11580	11580	0
487	20240118	125700	38116080	11580	11580	11580	11580	0
488	20240118	125600	38116080	11580	11580	11580	11580	0
489	20240118	125500	38116080	11580	11580	11580	11580	1
490	20240118	125400	38104500	11590	11590	11590	11590	0
491	20240118	125300	38104500	11590	11590	11590	11590	0
492	20240118	125200	38104500	11590	11590	11590	11590	0
493	20240118	125100	38104500	11590	11590	11590	11590	0
494	20240118	125000	38104500	11590	11590	11590	11590	6
495	20240118	124900	38034960	11590	11590	11590	11590	4
496	20240118	124800	37988600	11580	11580	11580	11580	0
497	20240118	124700	37988600	11580	11580	11580	11580	3
498	20240118	124600	37953860	11580	11580	11580	11580	0
499	20240118	124500	37953860	11580	11580	11580	11580	0
500	20240118	124400	37953860	11580	11580	11580	11580	0
501	20240118	124300	37953860	11580	11580	11580	11580	0
502	20240118	124200	37953860	11580	11580	11580	11580	0
503	20240118	124100	37953860	11580	11580	11580	11580	0
504	20240118	124000	37953860	11580	11580	11580	11580	125
505	20240118	123900	36506360	11570	11570	11570	11570	0
506	20240118	123800	36506360	11570	11570	11570	11570	0
507	20240118	123700	36506360	11570	11570	11570	11570	0
508	20240118	123600	36506360	11570	11570	11570	11570	0
509	20240118	123500	36506360	11570	11570	11570	11570	0
510	20240118	123400	36506360	11570	11570	11570	11570	0
511	20240118	123300	36506360	11570	11570	11570	11570	0
512	20240118	123200	36506360	11570	11570	11570	11570	0
513	20240118	123100	36506360	11570	11570	11570	11570	4
514	20240118	123000	36460080	11570	11570	11570	11570	0
515	20240118	122900	36460080	11570	11570	11570	11570	21
516	20240118	122800	36217110	11570	11570	11570	11570	0
517	20240118	122700	36217110	11570	11570	11570	11570	0
518	20240118	122600	36217110	11570	11570	11570	11570	0
519	20240118	122500	36217110	11570	11570	11570	11570	0
520	20240118	122400	36217110	11570	11570	11570	11570	0
521	20240118	122300	36217110	11570	11570	11570	11570	0
522	20240118	122200	36217110	11570	11570	11570	11570	0
523	20240118	122100	36217110	11570	11570	11570	11570	0
524	20240118	122000	36217110	11570	11570	11570	11570	51
525	20240118	121900	35627040	11570	11570	11570	11570	0
526	20240118	121800	35627040	11570	11570	11570	11570	1
527	20240118	121700	35615470	11560	11560	11560	11560	0
528	20240118	121600	35615470	11560	11560	11560	11560	0
529	20240118	121500	35615470	11560	11560	11560	11560	100
530	20240118	121400	34459470	11560	11560	11560	11560	30
531	20240118	121300	34112670	11550	11550	11550	11550	0
532	20240118	121200	34112670	11550	11550	11550	11550	0
533	20240118	121100	34112670	11550	11550	11550	11550	0
534	20240118	121000	34112670	11550	11550	11550	11550	5
535	20240118	120900	34054920	11550	11550	11550	11550	0
536	20240118	120800	34054920	11550	11550	11550	11550	0
537	20240118	120700	34054920	11550	11550	11550	11550	0
538	20240118	120600	34054920	11550	11550	11550	11550	0
539	20240118	120500	34054920	11550	11550	11550	11550	0
540	20240118	120400	34054920	11550	11550	11550	11550	0
541	20240118	120300	34054920	11550	11550	11550	11550	0
542	20240118	120200	34054920	11550	11550	11550	11550	0
543	20240118	120100	34054920	11550	11550	11550	11550	0
544	20240118	120000	34054920	11550	11550	11550	11550	0
545	20240118	115900	34054920	11550	11550	11550	11550	0
546	20240118	115800	34054920	11550	11550	11550	11550	0
547	20240118	115700	34054920	11550	11550	11550	11550	0
548	20240118	115600	34054920	11550	11550	11550	11550	0
549	20240118	115500	34054920	11550	11550	11550	11550	0
550	20240118	115400	34054920	11550	11550	11550	11550	0
551	20240118	115300	34054920	11550	11550	11550	11550	10
552	20240118	115200	33939420	11550	11550	11550	11550	100
553	20240118	115100	32784420	11550	11550	11550	11550	20
554	20240118	115000	32553420	11560	11560	11560	11560	0
555	20240118	114900	32553420	11560	11560	11560	11560	0
556	20240118	114800	32553420	11560	11560	11560	11560	0
557	20240118	114700	32553420	11560	11560	11560	11560	0
558	20240118	114600	32553420	11560	11560	11560	11560	0
559	20240118	114500	32553420	11560	11560	11560	11560	0
560	20240118	114400	32553420	11560	11560	11560	11560	0
561	20240118	114300	32553420	11560	11550	11560	11550	31
562	20240118	114200	32195070	11570	11570	11570	11570	1
563	20240118	114100	32183500	11570	11570	11570	11570	0
564	20240118	114000	32183500	11570	11570	11570	11570	0
565	20240118	113900	32183500	11570	11570	11570	11570	0
566	20240118	113800	32183500	11570	11570	11570	11570	0
567	20240118	113700	32183500	11570	11570	11570	11570	0
568	20240118	113600	32183500	11570	11570	11570	11570	0
569	20240118	113500	32183500	11570	11570	11570	11570	0
570	20240118	113400	32183500	11570	11570	11570	11570	0
571	20240118	113300	32183500	11570	11570	11570	11570	0
572	20240118	113200	32183500	11570	11570	11570	11570	0
573	20240118	113100	32183500	11570	11570	11570	11570	0
574	20240118	113000	32183500	11570	11570	11570	11570	2
575	20240118	112900	32160360	11570	11570	11570	11570	0
576	20240118	112800	32160360	11570	11570	11570	11570	0
577	20240118	112700	32160360	11570	11570	11570	11570	0
578	20240118	112600	32160360	11570	11570	11570	11570	0
579	20240118	112500	32160360	11570	11570	11570	11570	0
580	20240118	112400	32160360	11570	11570	11570	11570	0
581	20240118	112300	32160360	11570	11570	11570	11570	0
582	20240118	112200	32160360	11570	11570	11570	11570	0
583	20240118	112100	32160360	11570	11570	11570	11570	0
584	20240118	112000	32160360	11570	11570	11570	11570	0
585	20240118	111900	32160360	11570	11570	11570	11570	10
586	20240118	111800	32044660	11550	11550	11550	11550	0
587	20240118	111700	32044660	11550	11550	11550	11550	0
588	20240118	111600	32044660	11550	11570	11570	11550	106
589	20240118	111500	30820240	11550	11550	11550	11550	0
590	20240118	111400	30820240	11550	11550	11550	11550	0
591	20240118	111300	30820240	11550	11550	11550	11550	0
592	20240118	111200	30820240	11550	11550	11550	11550	0
593	20240118	111100	30820240	11550	11550	11550	11550	0
594	20240118	111000	30820240	11550	11550	11550	11550	0
595	20240118	110900	30820240	11550	11550	11550	11550	0
596	20240118	110800	30820240	11550	11550	11550	11550	0
597	20240118	110700	30820240	11550	11550	11550	11550	0
598	20240118	110600	30820240	11550	11550	11550	11550	0
599	20240118	110500	30820240	11550	11550	11550	11550	0
600	20240118	110400	30820240	11550	11550	11550	11550	0
601	20240118	110300	30820240	11550	11550	11550	11550	0
602	20240118	110200	30820240	11550	11560	11590	11550	301
603	20240118	110100	27341640	11560	11560	11560	11560	99
604	20240118	110000	26197200	11560	11560	11560	11560	0
605	20240118	105900	26197200	11560	11560	11560	11560	0
606	20240118	105800	26197200	11560	11560	11560	11560	100
607	20240118	105700	25041200	11560	11560	11560	11560	0
608	20240118	105600	25041200	11560	11560	11560	11560	1
609	20240118	105500	25029640	11550	11550	11550	11550	0
610	20240118	105400	25029640	11550	11550	11550	11550	0
611	20240118	105300	25029640	11550	11550	11550	11550	1
612	20240118	105200	25018090	11550	11550	11550	11550	0
613	20240118	105100	25018090	11550	11550	11550	11550	40
614	20240118	105000	24556090	11550	11550	11550	11550	0
615	20240118	104900	24556090	11550	11550	11550	11550	0
616	20240118	104800	24556090	11550	11550	11550	11550	0
617	20240118	104700	24556090	11550	11550	11550	11550	50
618	20240118	104600	23978590	11560	11560	11560	11560	0
619	20240118	104500	23978590	11560	11560	11560	11560	0
620	20240118	104400	23978590	11560	11560	11560	11560	0
621	20240118	104300	23978590	11560	11560	11560	11560	1
622	20240118	104200	23967030	11560	11560	11560	11560	0
623	20240118	104100	23967030	11560	11560	11560	11560	0
624	20240118	104000	23967030	11560	11560	11560	11560	0
625	20240118	103900	23967030	11560	11560	11560	11560	0
626	20240118	103800	23967030	11560	11560	11560	11560	0
627	20240118	103700	23967030	11560	11560	11560	11560	0
628	20240118	103600	23967030	11560	11560	11560	11560	0
629	20240118	103500	23967030	11560	11560	11560	11560	0
630	20240118	103400	23967030	11560	11560	11560	11560	152
631	20240118	103300	22209910	11560	11560	11560	11560	0
632	20240118	103200	22209910	11560	11570	11570	11560	9
633	20240118	103100	22105830	11570	11570	11570	11570	0
634	20240118	103000	22105830	11570	11570	11570	11570	0
635	20240118	102900	22105830	11570	11570	11570	11570	0
636	20240118	102800	22105830	11570	11570	11570	11570	3
637	20240118	102700	22071120	11570	11570	11570	11570	0
638	20240118	102600	22071120	11570	11570	11570	11570	0
639	20240118	102500	22071120	11570	11570	11570	11570	0
640	20240118	102400	22071120	11570	11570	11570	11570	0
641	20240118	102300	22071120	11570	11570	11570	11570	0
642	20240118	102200	22071120	11570	11570	11570	11570	0
643	20240118	102100	22071120	11570	11570	11570	11570	0
644	20240118	102000	22071120	11570	11570	11570	11570	0
645	20240118	101900	22071120	11570	11570	11570	11570	25
646	20240118	101800	21781870	11570	11570	11570	11570	100
647	20240118	101700	20624870	11570	11580	11580	11570	120
648	20240118	101600	19236240	11590	11590	11590	11590	1
649	20240118	101500	19224650	11600	11600	11600	11600	0
650	20240118	101400	19224650	11600	11600	11600	11600	0
651	20240118	101300	19224650	11600	11600	11600	11600	0
652	20240118	101200	19224650	11600	11600	11600	11600	0
653	20240118	101100	19224650	11600	11600	11600	11600	0
654	20240118	101000	19224650	11600	11600	11600	11600	0
655	20240118	100900	19224650	11600	11600	11600	11600	0
656	20240118	100800	19224650	11600	11600	11600	11600	0
657	20240118	100700	19224650	11600	11600	11600	11600	0
658	20240118	100600	19224650	11600	11600	11600	11600	0
659	20240118	100500	19224650	11600	11600	11600	11600	0
660	20240118	100400	19224650	11600	11600	11600	11600	0
661	20240118	100300	19224650	11600	11600	11600	11600	35
662	20240118	100200	18818650	11600	11600	11600	11600	0
663	20240118	100100	18818650	11600	11600	11600	11600	1
664	20240118	100000	18807050	11580	11580	11580	11580	0
665	20240118	095900	18807050	11580	11580	11580	11580	0
666	20240118	095800	18807050	11580	11590	11590	11580	150
667	20240118	095700	17069750	11600	11600	11600	11600	0
668	20240118	095600	17069750	11600	11600	11600	11600	0
669	20240118	095500	17069750	11600	11600	11600	11600	1
670	20240118	095400	17058150	11600	11600	11600	11600	0
671	20240118	095300	17058150	11600	11600	11600	11600	1
672	20240118	095200	17046550	11600	11600	11600	11600	0
673	20240118	095100	17046550	11600	11600	11600	11600	0
674	20240118	095000	17046550	11600	11600	11600	11600	0
675	20240118	094900	17046550	11600	11600	11600	11600	0
676	20240118	094800	17046550	11600	11600	11600	11600	0
677	20240118	094700	17046550	11600	11600	11600	11600	100
678	20240118	094600	15886550	11610	11610	11610	11610	2
679	20240118	094500	15863330	11610	11610	11610	11610	0
680	20240118	094400	15863330	11610	11610	11610	11610	0
681	20240118	094300	15863330	11610	11610	11610	11610	0
682	20240118	094200	15863330	11610	11610	11610	11610	0
683	20240118	094100	15863330	11610	11610	11610	11610	0
684	20240118	094000	15863330	11610	11610	11610	11610	0
685	20240118	093900	15863330	11610	11610	11610	11610	0
686	20240118	093800	15863330	11610	11610	11610	11610	0
687	20240118	093700	15863330	11610	11610	11610	11610	0
688	20240118	093600	15863330	11610	11610	11610	11610	0
689	20240118	093500	15863330	11610	11610	11610	11610	0
690	20240118	093400	15863330	11610	11620	11620	11610	2
691	20240118	093300	15840100	11620	11620	11620	11620	1
692	20240118	093200	15828480	11620	11620	11620	11620	1
693	20240118	093100	15816860	11610	11610	11610	11610	0
694	20240118	093000	15816860	11610	11610	11610	11610	1
695	20240118	092900	15805250	11610	11610	11610	11610	0
696	20240118	092800	15805250	11610	11610	11610	11610	0
697	20240118	092700	15805250	11610	11610	11610	11610	20
698	20240118	092600	15573050	11600	11600	11600	11600	18
699	20240118	092500	15364250	11600	11600	11600	11600	0
700	20240118	092400	15364250	11600	11600	11600	11600	102
701	20240118	092300	14181050	11600	11600	11600	11600	0
702	20240118	092200	14181050	11600	11600	11600	11600	0
703	20240118	092100	14181050	11600	11600	11600	11600	0
704	20240118	092000	14181050	11600	11600	11600	11600	2
705	20240118	091900	14157850	11600	11600	11600	11600	0
706	20240118	091800	14157850	11600	11600	11600	11600	26
707	20240118	091700	13856250	11600	11570	11600	11570	22
708	20240118	091600	13601290	11600	11600	11600	11600	0
709	20240118	091500	13601290	11600	11600	11600	11600	10
710	20240118	091400	13485290	11600	11600	11600	11600	217
711	20240118	091300	10968090	11600	11600	11600	11600	200
712	20240118	091200	8648090	11600	11600	11600	11600	50
713	20240118	091100	8068090	11600	11560	11600	11560	15
714	20240118	091000	7894190	11550	11550	11550	11550	24
715	20240118	090900	7616990	11550	11550	11550	11550	53
716	20240118	090800	7004840	11550	11540	11550	11540	500
717	20240118	090700	1234760	11540	11540	11540	11540	0
718	20240118	090600	1234760	11540	11540	11540	11540	0
719	20240118	090500	1234760	11540	11540	11540	11540	1
720	20240118	090400	1223220	11530	11530	11530	11530	2
721	20240118	090300	1200160	11540	11540	11540	11540	100
722	20240118	090200	46160	11540	11540	11540	11540	0
723	20240118	090100	46160	11540	11540	11540	11540	0
724	20240118	090000	46160	11540	11540	11540	11540	4