KissMeData/001550/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183500	209071020	13900	13900	13900	13900	171
3	20240119	183400	209071020	13900	13900	13900	13900	0
4	20240119	183300	209071020	13900	13900	13900	13900	0
5	20240119	183200	209071020	13900	13900	13900	13900	0
6	20240119	183100	209071020	13900	13900	13900	13900	0
7	20240119	183000	209071020	13900	13900	13900	13900	0
8	20240119	182900	209071020	13900	13900	13900	13900	0
9	20240119	182800	209071020	13900	13900	13900	13900	0
10	20240119	182700	209071020	13900	13900	13900	13900	0
11	20240119	182600	209071020	13900	13900	13900	13900	0
12	20240119	182500	209071020	13900	13900	13900	13900	0
13	20240119	182400	209071020	13900	13900	13900	13900	0
14	20240119	182300	209071020	13900	13900	13900	13900	0
15	20240119	182200	209071020	13900	13900	13900	13900	0
16	20240119	182100	209071020	13900	13900	13900	13900	0
17	20240119	182000	209071020	13900	13900	13900	13900	0
18	20240119	181900	209071020	13900	13900	13900	13900	0
19	20240119	181800	209071020	13900	13900	13900	13900	0
20	20240119	181700	209071020	13900	13900	13900	13900	0
21	20240119	181600	209071020	13900	13900	13900	13900	0
22	20240119	181500	209071020	13900	13900	13900	13900	0
23	20240119	181400	209071020	13900	13900	13900	13900	0
24	20240119	181300	209071020	13900	13900	13900	13900	0
25	20240119	181200	209071020	13900	13900	13900	13900	0
26	20240119	181100	209071020	13900	13900	13900	13900	0
27	20240119	181000	209071020	13900	13900	13900	13900	0
28	20240119	180900	209071020	13900	13900	13900	13900	0
29	20240119	180800	209071020	13900	13900	13900	13900	0
30	20240119	180700	209071020	13900	13900	13900	13900	0
31	20240119	180600	209071020	13900	13900	13900	13900	0
32	20240119	180500	209071020	13900	13900	13900	13900	171
33	20240119	180400	209071020	13900	13900	13900	13900	0
34	20240119	180300	209071020	13900	13900	13900	13900	0
35	20240119	180200	209071020	13900	13900	13900	13900	0
36	20240119	180100	209071020	13900	13900	13900	13900	0
37	20240119	180000	209071020	13900	13900	13900	13900	0
38	20240119	175900	209071020	13900	13900	13900	13900	0
39	20240119	175800	209071020	13900	13900	13900	13900	0
40	20240119	175700	209071020	13900	13900	13900	13900	0
41	20240119	175600	209071020	13900	13900	13900	13900	0
42	20240119	175500	209071020	13900	13900	13900	13900	0
43	20240119	175400	209071020	13900	13900	13900	13900	0
44	20240119	175300	209071020	13900	13900	13900	13900	0
45	20240119	175200	209071020	13900	13900	13900	13900	0
46	20240119	175100	209071020	13900	13900	13900	13900	0
47	20240119	175000	209071020	13900	13900	13900	13900	0
48	20240119	174900	209071020	13900	13900	13900	13900	0
49	20240119	174800	209071020	13900	13900	13900	13900	0
50	20240119	174700	209071020	13900	13900	13900	13900	0
51	20240119	174600	209071020	13900	13900	13900	13900	0
52	20240119	174500	209071020	13900	13900	13900	13900	0
53	20240119	174400	209071020	13900	13900	13900	13900	0
54	20240119	174300	209071020	13900	13900	13900	13900	0
55	20240119	174200	209071020	13900	13900	13900	13900	0
56	20240119	174100	209071020	13900	13900	13900	13900	0
57	20240119	174000	209071020	13900	13900	13900	13900	0
58	20240119	173900	209071020	13900	13900	13900	13900	0
59	20240119	173800	209071020	13900	13900	13900	13900	0
60	20240119	173700	209071020	13900	13900	13900	13900	0
61	20240119	173600	209071020	13900	13900	13900	13900	0
62	20240119	173500	209071020	13900	13900	13900	13900	171
63	20240119	173400	209071020	13900	13900	13900	13900	0
64	20240119	173300	209071020	13900	13900	13900	13900	0
65	20240119	173200	209071020	13900	13900	13900	13900	0
66	20240119	173100	209071020	13900	13900	13900	13900	0
67	20240119	173000	209071020	13900	13900	13900	13900	0
68	20240119	172900	209071020	13900	13900	13900	13900	0
69	20240119	172800	209071020	13900	13900	13900	13900	0
70	20240119	172700	209071020	13900	13900	13900	13900	0
71	20240119	172600	209071020	13900	13900	13900	13900	0
72	20240119	172500	209071020	13900	13900	13900	13900	0
73	20240119	172400	209071020	13900	13900	13900	13900	0
74	20240119	172300	209071020	13900	13900	13900	13900	0
75	20240119	172200	209071020	13900	13900	13900	13900	0
76	20240119	172100	209071020	13900	13900	13900	13900	0
77	20240119	172000	209071020	13900	13900	13900	13900	0
78	20240119	171900	209071020	13900	13900	13900	13900	0
79	20240119	171800	209071020	13900	13900	13900	13900	0
80	20240119	171700	209071020	13900	13900	13900	13900	0
81	20240119	171600	209071020	13900	13900	13900	13900	0
82	20240119	171500	209071020	13900	13900	13900	13900	0
83	20240119	171400	209071020	13900	13900	13900	13900	0
84	20240119	171300	209071020	13900	13900	13900	13900	0
85	20240119	171200	209071020	13900	13900	13900	13900	0
86	20240119	171100	209071020	13900	13900	13900	13900	0
87	20240119	171000	209071020	13900	13900	13900	13900	0
88	20240119	170900	209071020	13900	13900	13900	13900	0
89	20240119	170800	209071020	13900	13900	13900	13900	0
90	20240119	170700	209071020	13900	13900	13900	13900	0
91	20240119	170600	209071020	13900	13900	13900	13900	0
92	20240119	170500	209071020	13900	13900	13900	13900	171
93	20240119	170400	209071020	13900	13900	13900	13900	0
94	20240119	170300	209071020	13900	13900	13900	13900	0
95	20240119	170200	209071020	13900	13900	13900	13900	0
96	20240119	170100	209071020	13900	13900	13900	13900	0
97	20240119	170000	209071020	13900	13900	13900	13900	0
98	20240119	165900	209071020	13900	13900	13900	13900	0
99	20240119	165800	209071020	13900	13900	13900	13900	0
100	20240119	165700	209071020	13900	13900	13900	13900	0
101	20240119	165600	209071020	13900	13900	13900	13900	0
102	20240119	165500	209071020	13900	13900	13900	13900	0
103	20240119	165400	209071020	13900	13900	13900	13900	0
104	20240119	165300	209071020	13900	13900	13900	13900	0
105	20240119	165200	209071020	13900	13900	13900	13900	0
106	20240119	165100	209071020	13900	13900	13900	13900	0
107	20240119	165000	209071020	13900	13900	13900	13900	0
108	20240119	164900	209071020	13900	13900	13900	13900	0
109	20240119	164800	209071020	13900	13900	13900	13900	0
110	20240119	164700	209071020	13900	13900	13900	13900	0
111	20240119	164600	209071020	13900	13900	13900	13900	0
112	20240119	164500	209071020	13900	13900	13900	13900	0
113	20240119	164400	209071020	13900	13900	13900	13900	0
114	20240119	164300	209071020	13900	13900	13900	13900	0
115	20240119	164200	209071020	13900	13900	13900	13900	0
116	20240119	164100	209071020	13900	13900	13900	13900	0
117	20240119	164000	209071020	13900	13900	13900	13900	0
118	20240119	163900	209071020	13900	13900	13900	13900	0
119	20240119	163800	209071020	13900	13900	13900	13900	0
120	20240119	163700	209071020	13900	13900	13900	13900	0
121	20240119	163600	209071020	13900	13900	13900	13900	0
122	20240119	163500	209071020	13900	13900	13900	13900	171
123	20240119	163400	209071020	13900	13900	13900	13900	0
124	20240119	163300	209071020	13900	13900	13900	13900	0
125	20240119	163200	209071020	13900	13900	13900	13900	0
126	20240119	163100	209071020	13900	13900	13900	13900	0
127	20240119	163000	209071020	13900	13900	13900	13900	0
128	20240119	162900	209071020	13900	13900	13900	13900	0
129	20240119	162800	209071020	13900	13900	13900	13900	0
130	20240119	162700	209071020	13900	13900	13900	13900	0
131	20240119	162600	209071020	13900	13900	13900	13900	0
132	20240119	162500	209071020	13900	13900	13900	13900	0
133	20240119	162400	209071020	13900	13900	13900	13900	0
134	20240119	162300	209071020	13900	13900	13900	13900	0
135	20240119	162200	209071020	13900	13900	13900	13900	0
136	20240119	162100	209071020	13900	13900	13900	13900	0
137	20240119	162000	209071020	13900	13900	13900	13900	0
138	20240119	161900	209071020	13900	13900	13900	13900	0
139	20240119	161800	209071020	13900	13900	13900	13900	0
140	20240119	161700	209071020	13900	13900	13900	13900	0
141	20240119	161600	209071020	13900	13900	13900	13900	0
142	20240119	161500	209071020	13900	13900	13900	13900	0
143	20240119	161400	209071020	13900	13900	13900	13900	0
144	20240119	161300	209071020	13900	13900	13900	13900	0
145	20240119	161200	209071020	13900	13900	13900	13900	0
146	20240119	161100	209071020	13900	13900	13900	13900	0
147	20240119	161000	209071020	13900	13900	13900	13900	0
148	20240119	160900	209071020	13900	13900	13900	13900	0
149	20240119	160800	209071020	13900	13900	13900	13900	0
150	20240119	160700	209071020	13900	13900	13900	13900	0
151	20240119	160600	209071020	13900	13900	13900	13900	0
152	20240119	160500	209071020	13900	13900	13900	13900	171
153	20240119	160400	209071020	13900	13900	13900	13900	0
154	20240119	160300	209071020	13900	13900	13900	13900	0
155	20240119	160200	209071020	13900	13900	13900	13900	0
156	20240119	160100	209071020	13900	13900	13900	13900	0
157	20240119	160000	209071020	13900	13900	13900	13900	0
158	20240119	155900	209071020	13900	13900	13900	13900	0
159	20240119	155800	209071020	13900	13900	13900	13900	0
160	20240119	155700	209071020	13900	13900	13900	13900	0
161	20240119	155600	209071020	13900	13900	13900	13900	0
162	20240119	155500	209071020	13900	13900	13900	13900	0
163	20240119	155400	209071020	13900	13900	13900	13900	0
164	20240119	155300	209071020	13900	13900	13900	13900	0
165	20240119	155200	209071020	13900	13900	13900	13900	0
166	20240119	155100	209071020	13900	13900	13900	13900	0
167	20240119	155000	209071020	13900	13900	13900	13900	0
168	20240119	154900	209071020	13900	13900	13900	13900	0
169	20240119	154800	209071020	13900	13900	13900	13900	0
170	20240119	154700	209071020	13900	13900	13900	13900	0
171	20240119	154600	209071020	13900	13900	13900	13900	0
172	20240119	154500	209071020	13900	13900	13900	13900	0
173	20240119	154400	209071020	13900	13900	13900	13900	0
174	20240119	154300	209071020	13900	13900	13900	13900	0
175	20240119	154200	209071020	13900	13900	13900	13900	0
176	20240119	154100	209071020	13900	13900	13900	13900	0
177	20240119	154000	209071020	13900	13900	13900	13900	0
178	20240119	153900	209071020	13900	13900	13900	13900	0
179	20240119	153800	209071020	13900	13900	13900	13900	0
180	20240119	153700	209071020	13900	13900	13900	13900	0
181	20240119	153600	209071020	13900	13900	13900	13900	0
182	20240119	153500	209071020	13900	13900	13900	13900	171
183	20240119	153400	209071020	13900	13900	13900	13900	0
184	20240119	153300	209071020	13900	13900	13900	13900	0
185	20240119	153200	209071020	13900	13900	13900	13900	0
186	20240119	153100	209071020	13900	13900	13900	13900	0
187	20240119	153000	209071020	13900	13900	13900	13900	171
188	20240119	152900	206694120	13930	13930	13930	13930	0
189	20240119	152800	206694120	13930	13930	13930	13930	0
190	20240119	152700	206694120	13930	13930	13930	13930	0
191	20240119	152600	206694120	13930	13930	13930	13930	0
192	20240119	152500	206694120	13930	13930	13930	13930	0
193	20240119	152400	206694120	13930	13930	13930	13930	0
194	20240119	152300	206694120	13930	13930	13930	13930	0
195	20240119	152200	206694120	13930	13930	13930	13930	0
196	20240119	152100	206694120	13930	13930	13930	13930	0
197	20240119	152000	206694120	13930	13930	13930	13930	0
198	20240119	151900	206694120	13930	13900	13930	13880	553
199	20240119	151800	199008180	13900	13900	13900	13900	19
200	20240119	151700	198744080	13930	13930	13930	13930	0
201	20240119	151600	198744080	13930	13930	13930	13930	0
202	20240119	151500	198744080	13930	13930	13930	13930	0
203	20240119	151400	198744080	13930	13930	13930	13930	0
204	20240119	151300	198744080	13930	13930	13930	13930	0
205	20240119	151200	198744080	13930	13900	13930	13900	83
206	20240119	151100	197590350	13900	13900	13900	13900	83
207	20240119	151000	196436650	13900	13900	13900	13900	251
208	20240119	150900	192947750	13900	13900	13900	13900	15
209	20240119	150800	192739250	13900	13910	13910	13900	59
210	20240119	150700	191919010	13900	13900	13900	13900	2
211	20240119	150600	191891210	13900	13900	13900	13900	0
212	20240119	150500	191891210	13900	13900	13900	13900	0
213	20240119	150400	191891210	13900	13900	13900	13900	10
214	20240119	150300	191752210	13900	13900	13900	13900	10
215	20240119	150200	191613210	13940	13940	13940	13940	0
216	20240119	150100	191613210	13940	13940	13940	13940	0
217	20240119	150000	191613210	13940	13940	13940	13940	0
218	20240119	145900	191613210	13940	13910	13940	13910	2
219	20240119	145800	191585360	13910	13910	13910	13910	4
220	20240119	145700	191529720	13940	13940	13940	13940	0
221	20240119	145600	191529720	13940	13940	13940	13940	10
222	20240119	145500	191390320	13940	13940	13940	13940	8
223	20240119	145400	191278800	13940	13900	13940	13900	2
224	20240119	145300	191250960	13900	13900	13900	13900	40
225	20240119	145200	190694960	13940	13940	13940	13940	0
226	20240119	145100	190694960	13940	13940	13940	13940	30
227	20240119	145000	190276760	13940	13940	13940	13940	2
228	20240119	144900	190248880	13940	13940	13940	13940	1
229	20240119	144800	190234940	13850	13940	13940	13850	561
230	20240119	144700	182448210	13910	13970	13970	13910	108
231	20240119	144600	180945870	13940	13940	13940	13940	1
232	20240119	144500	180931930	13950	13950	13950	13950	1
233	20240119	144400	180917980	13980	13980	13980	13980	0
234	20240119	144300	180917980	13980	13980	13980	13980	0
235	20240119	144200	180917980	13980	13980	13980	13980	0
236	20240119	144100	180917980	13980	13980	13980	13980	0
237	20240119	144000	180917980	13980	13980	13980	13980	0
238	20240119	143900	180917980	13980	13930	13980	13900	301
239	20240119	143800	176733380	13910	13910	13910	13910	0
240	20240119	143700	176733380	13910	13930	13930	13910	4
241	20240119	143600	176677700	13990	13990	13990	13990	0
242	20240119	143500	176677700	13990	13990	13990	13990	3
243	20240119	143400	176635730	13990	13990	13990	13990	0
244	20240119	143300	176635730	13990	13990	13990	13990	0
245	20240119	143200	176635730	13990	13990	13990	13990	0
246	20240119	143100	176635730	13990	13990	13990	13990	6
247	20240119	143000	176551790	13990	13920	13990	13900	70
248	20240119	142900	175578210	13920	13920	13920	13920	0
249	20240119	142800	175578210	13920	13920	13920	13920	0
250	20240119	142700	175578210	13920	13990	13990	13920	191
251	20240119	142600	172919420	13990	13990	13990	13990	0
252	20240119	142500	172919420	13990	13990	13990	13990	0
253	20240119	142400	172919420	13990	13990	13990	13990	0
254	20240119	142300	172919420	13990	13990	13990	13990	31
255	20240119	142200	172485730	13920	13920	13920	13920	0
256	20240119	142100	172485730	13920	13920	13920	13920	0
257	20240119	142000	172485730	13920	13920	13920	13920	0
258	20240119	141900	172485730	13920	13920	13920	13920	0
259	20240119	141800	172485730	13920	13920	13920	13920	0
260	20240119	141700	172485730	13920	14010	14010	13920	156
261	20240119	141600	170313930	13940	13950	13950	13940	810
262	20240119	141500	159021400	14030	14030	14030	14030	0
263	20240119	141400	159021400	14030	14030	14030	14030	0
264	20240119	141300	159021400	14030	13970	14030	13970	11
265	20240119	141200	158867670	13950	14000	14000	13950	759
266	20240119	141100	148271000	14000	14000	14000	14000	7
267	20240119	141000	148173000	14020	14020	14020	14020	0
268	20240119	140900	148173000	14020	14020	14020	14020	1
269	20240119	140800	148158980	14020	14020	14020	14020	1
270	20240119	140700	148144960	14020	14020	14020	14020	0
271	20240119	140600	148144960	14020	14020	14020	14020	2
272	20240119	140500	148116920	14040	14040	14040	14040	0
273	20240119	140400	148116920	14040	14040	14040	14040	1
274	20240119	140300	148102880	14010	14010	14010	14010	0
275	20240119	140200	148102880	14010	14010	14010	14010	44
276	20240119	140100	147486440	14050	14050	14050	14050	0
277	20240119	140000	147486440	14050	14050	14050	14050	0
278	20240119	135900	147486440	14050	14050	14050	14050	0
279	20240119	135800	147486440	14050	14050	14050	14050	0
280	20240119	135700	147486440	14050	14050	14050	14050	0
281	20240119	135600	147486440	14050	14050	14050	14050	0
282	20240119	135500	147486440	14050	14050	14050	14050	1
283	20240119	135400	147472390	14060	14060	14060	14060	0
284	20240119	135300	147472390	14060	14060	14060	14060	0
285	20240119	135200	147472390	14060	14060	14060	14060	0
286	20240119	135100	147472390	14060	14060	14060	14060	0
287	20240119	135000	147472390	14060	14060	14060	14060	0
288	20240119	134900	147472390	14060	14060	14060	14060	0
289	20240119	134800	147472390	14060	14060	14060	14060	1
290	20240119	134700	147458330	14010	14060	14060	14010	3
291	20240119	134600	147416200	14060	14060	14060	14060	0
292	20240119	134500	147416200	14060	14060	14060	14060	0
293	20240119	134400	147416200	14060	14060	14060	14060	0
294	20240119	134300	147416200	14060	14060	14060	14060	0
295	20240119	134200	147416200	14060	14060	14060	14060	0
296	20240119	134100	147416200	14060	14060	14060	14060	2
297	20240119	134000	147388080	14010	14010	14010	14010	5
298	20240119	133900	147318030	14010	14010	14010	14010	0
299	20240119	133800	147318030	14010	14010	14010	14010	0
300	20240119	133700	147318030	14010	14020	14020	14010	300
301	20240119	133600	143112550	14020	14030	14030	14020	370
302	20240119	133500	137925070	14020	14020	14020	14020	0
303	20240119	133400	137925070	14020	14020	14020	14020	0
304	20240119	133300	137925070	14020	14020	14020	14020	0
305	20240119	133200	137925070	14020	14020	14020	14020	0
306	20240119	133100	137925070	14020	14020	14020	14020	0
307	20240119	133000	137925070	14020	14030	14030	14020	71
308	20240119	132900	136929570	14020	14020	14020	14020	0
309	20240119	132800	136929570	14020	14020	14020	14020	0
310	20240119	132700	136929570	14020	14020	14020	14020	10
311	20240119	132600	136789370	14060	14060	14060	14060	0
312	20240119	132500	136789370	14060	14060	14060	14060	17
313	20240119	132400	136550350	14020	14020	14020	14020	318
314	20240119	132300	132091990	14020	14030	14030	14020	300
315	20240119	132200	127885830	14020	14030	14030	14020	71
316	20240119	132100	126890330	14020	14020	14020	14020	0
317	20240119	132000	126890330	14020	14020	14020	14020	0
318	20240119	131900	126890330	14020	14030	14030	14020	150
319	20240119	131800	124787090	14020	14020	14020	14020	0
320	20240119	131700	124787090	14020	14020	14020	14020	0
321	20240119	131600	124787090	14020	14020	14020	14020	0
322	20240119	131500	124787090	14020	14020	14020	14020	0
323	20240119	131400	124787090	14020	14020	14020	14020	0
324	20240119	131300	124787090	14020	14020	14020	14020	0
325	20240119	131200	124787090	14020	14020	14020	14020	0
326	20240119	131100	124787090	14020	14040	14040	14020	100
327	20240119	131000	123384640	14060	14060	14060	14060	3
328	20240119	130900	123342460	14060	14060	14060	14060	1
329	20240119	130800	123328400	14050	14050	14050	14050	1
330	20240119	130700	123314350	14060	14060	14060	14060	0
331	20240119	130600	123314350	14060	14060	14060	14060	0
332	20240119	130500	123314350	14060	14060	14060	14060	0
333	20240119	130400	123314350	14060	14060	14060	14060	0
334	20240119	130300	123314350	14060	14060	14060	14060	0
335	20240119	130200	123314350	14060	14060	14060	14060	0
336	20240119	130100	123314350	14060	14060	14060	14060	0
337	20240119	130000	123314350	14060	14060	14060	14060	0
338	20240119	125900	123314350	14060	14060	14060	14060	0
339	20240119	125800	123314350	14060	14060	14060	14060	0
340	20240119	125700	123314350	14060	14060	14060	14060	0
341	20240119	125600	123314350	14060	14060	14060	14060	2
342	20240119	125500	123286230	14010	14010	14010	14010	0
343	20240119	125400	123286230	14010	14010	14010	14010	0
344	20240119	125300	123286230	14010	14010	14010	14010	0
345	20240119	125200	123286230	14010	14010	14010	14010	0
346	20240119	125100	123286230	14010	14010	14010	14010	0
347	20240119	125000	123286230	14010	14010	14010	14010	0
348	20240119	124900	123286230	14010	14010	14010	14010	0
349	20240119	124800	123286230	14010	14010	14010	14010	0
350	20240119	124700	123286230	14010	14010	14010	14010	0
351	20240119	124600	123286230	14010	14010	14010	14010	0
352	20240119	124500	123286230	14010	14010	14010	14010	0
353	20240119	124400	123286230	14010	14010	14010	14010	0
354	20240119	124300	123286230	14010	14010	14010	14010	7
355	20240119	124200	123188160	14060	14060	14060	14060	0
356	20240119	124100	123188160	14060	14060	14060	14060	1
357	20240119	124000	123174100	14060	14060	14060	14060	0
358	20240119	123900	123174100	14060	14060	14060	14060	0
359	20240119	123800	123174100	14060	14060	14060	14060	300
360	20240119	123700	118956100	14060	14060	14060	14060	1
361	20240119	123600	118942040	14010	14010	14010	14010	0
362	20240119	123500	118942040	14010	14010	14010	14010	0
363	20240119	123400	118942040	14010	14010	14010	14010	36
364	20240119	123300	118437680	14010	14020	14020	14010	94
365	20240119	123200	117120240	14030	14030	14030	14030	5
366	20240119	123100	117050090	14030	14030	14030	14030	0
367	20240119	123000	117050090	14030	14030	14030	14030	0
368	20240119	122900	117050090	14030	14030	14030	14030	0
369	20240119	122800	117050090	14030	14030	14030	14030	100
370	20240119	122700	115647090	14080	14070	14080	14070	200
371	20240119	122600	112831970	14030	14030	14030	14030	0
372	20240119	122500	112831970	14030	14030	14030	14030	0
373	20240119	122400	112831970	14030	14030	14030	14030	0
374	20240119	122300	112831970	14030	14030	14030	14030	0
375	20240119	122200	112831970	14030	14030	14030	14030	0
376	20240119	122100	112831970	14030	14030	14030	14030	0
377	20240119	122000	112831970	14030	14030	14030	14030	0
378	20240119	121900	112831970	14030	14030	14030	14030	0
379	20240119	121800	112831970	14030	14030	14030	14030	0
380	20240119	121700	112831970	14030	14030	14030	14030	0
381	20240119	121600	112831970	14030	14030	14030	14030	30
382	20240119	121500	112411070	14030	14030	14030	14030	20
383	20240119	121400	112130470	14070	14070	14070	14070	0
384	20240119	121300	112130470	14070	14070	14070	14070	0
385	20240119	121200	112130470	14070	14070	14070	14070	0
386	20240119	121100	112130470	14070	14070	14070	14070	23
387	20240119	121000	111806860	14070	14070	14070	14070	0
388	20240119	120900	111806860	14070	14070	14070	14070	0
389	20240119	120800	111806860	14070	14060	14070	14060	8
390	20240119	120700	111694370	14060	14060	14060	14060	0
391	20240119	120600	111694370	14060	14060	14060	14060	2
392	20240119	120500	111666250	14060	14060	14060	14060	1
393	20240119	120400	111652190	14060	14060	14060	14060	0
394	20240119	120300	111652190	14060	14060	14060	14060	1
395	20240119	120200	111638130	14050	14050	14050	14050	100
396	20240119	120100	110233130	14050	14050	14050	14050	0
397	20240119	120000	110233130	14050	14050	14050	14050	0
398	20240119	115900	110233130	14050	14050	14050	14050	0
399	20240119	115800	110233130	14050	14040	14050	14040	12
400	20240119	115700	110064630	14040	14040	14040	14040	0
401	20240119	115600	110064630	14040	14040	14040	14040	1
402	20240119	115500	110050590	14010	14010	14010	14010	1
403	20240119	115400	110036580	14010	14010	14010	14010	10
404	20240119	115300	109896480	14010	14010	14010	14010	500
405	20240119	115200	102891480	14010	14020	14020	14010	10
406	20240119	115100	102751370	14040	14040	14040	14040	1
407	20240119	115000	102737330	14010	14010	14010	14010	0
408	20240119	114900	102737330	14010	14010	14010	14010	0
409	20240119	114800	102737330	14010	14010	14010	14010	0
410	20240119	114700	102737330	14010	14010	14010	14010	0
411	20240119	114600	102737330	14010	14010	14010	14010	0
412	20240119	114500	102737330	14010	14010	14010	14010	7
413	20240119	114400	102639260	14010	14010	14010	14010	5
414	20240119	114300	102569210	14000	14000	14000	14000	0
415	20240119	114200	102569210	14000	14000	14000	14000	0
416	20240119	114100	102569210	14000	14000	14000	14000	0
417	20240119	114000	102569210	14000	14000	14000	14000	0
418	20240119	113900	102569210	14000	14000	14000	14000	0
419	20240119	113800	102569210	14000	14000	14000	14000	0
420	20240119	113700	102569210	14000	14000	14000	14000	0
421	20240119	113600	102569210	14000	14000	14000	14000	30
422	20240119	113500	102149210	14000	14000	14000	14000	0
423	20240119	113400	102149210	14000	14000	14000	14000	110
424	20240119	113300	100609210	14000	14010	14010	14000	205
425	20240119	113200	97739170	14010	14010	14010	14010	4
426	20240119	113100	97683130	14050	14050	14050	14050	0
427	20240119	113000	97683130	14050	14030	14050	14030	3
428	20240119	112900	97641020	14030	14030	14030	14030	48
429	20240119	112800	96967580	14050	14050	14050	14050	0
430	20240119	112700	96967580	14050	14050	14050	14050	0
431	20240119	112600	96967580	14050	14050	14050	14050	0
432	20240119	112500	96967580	14050	14050	14050	14050	0
433	20240119	112400	96967580	14050	14050	14050	14050	0
434	20240119	112300	96967580	14050	14050	14050	14050	0
435	20240119	112200	96967580	14050	14050	14050	14050	1
436	20240119	112100	96953530	14030	14030	14030	14030	55
437	20240119	112000	96181880	14050	14050	14050	14040	60
438	20240119	111900	95339380	14030	14030	14030	14030	22
439	20240119	111800	95030720	14030	14030	14030	14030	0
440	20240119	111700	95030720	14030	14030	14030	14030	3
441	20240119	111600	94988630	14030	14030	14030	14030	1
442	20240119	111500	94974600	14000	14000	14000	14000	0
443	20240119	111400	94974600	14000	14000	14000	14000	0
444	20240119	111300	94974600	14000	14000	14000	13990	44
445	20240119	111200	94358810	14000	14010	14010	14000	101
446	20240119	111100	92944570	14020	14020	14020	14020	5
447	20240119	111000	92874470	14030	14030	14030	14030	0
448	20240119	110900	92874470	14030	14030	14030	14030	0
449	20240119	110800	92874470	14030	14030	14030	14030	1
450	20240119	110700	92860440	14030	14030	14030	14030	23
451	20240119	110600	92537750	14030	14030	14030	14030	30
452	20240119	110500	92116850	14040	14040	14040	14040	0
453	20240119	110400	92116850	14040	14040	14040	14040	0
454	20240119	110300	92116850	14040	14040	14040	14040	0
455	20240119	110200	92116850	14040	14040	14040	14040	0
456	20240119	110100	92116850	14040	14040	14040	14040	0
457	20240119	110000	92116850	14040	14040	14040	14040	0
458	20240119	105900	92116850	14040	14040	14040	14040	50
459	20240119	105800	91414850	14040	14040	14040	14040	0
460	20240119	105700	91414850	14040	14040	14040	14040	0
461	20240119	105600	91414850	14040	14040	14040	14040	0
462	20240119	105500	91414850	14040	14040	14040	14040	5
463	20240119	105400	91344650	14040	14040	14040	14040	0
464	20240119	105300	91344650	14040	14040	14040	14040	2
465	20240119	105200	91316570	14050	14050	14050	14050	0
466	20240119	105100	91316570	14050	14050	14050	14050	320
467	20240119	105000	86820570	14050	14050	14050	14050	0
468	20240119	104900	86820570	14050	14050	14050	14050	1
469	20240119	104800	86806520	14010	14010	14010	14010	46
470	20240119	104700	86162060	14000	13990	14000	13990	133
471	20240119	104600	84300070	13960	13960	13960	13960	0
472	20240119	104500	84300070	13960	13960	13960	13960	0
473	20240119	104400	84300070	13960	13960	13960	13960	10
474	20240119	104300	84160470	14010	14010	14010	14010	0
475	20240119	104200	84160470	14010	14010	14010	14010	0
476	20240119	104100	84160470	14010	14010	14010	14010	0
477	20240119	104000	84160470	14010	14010	14010	14010	0
478	20240119	103900	84160470	14010	14010	14010	14010	0
479	20240119	103800	84160470	14010	14010	14010	14010	0
480	20240119	103700	84160470	14010	14010	14010	14010	0
481	20240119	103600	84160470	14010	14010	14010	14010	0
482	20240119	103500	84160470	14010	14010	14010	14010	0
483	20240119	103400	84160470	14010	14010	14010	14010	0
484	20240119	103300	84160470	14010	14010	14010	14010	0
485	20240119	103200	84160470	14010	14010	14010	14010	1
486	20240119	103100	84146460	13930	13930	13930	13930	0
487	20240119	103000	84146460	13930	13930	13930	13930	0
488	20240119	102900	84146460	13930	13930	13930	13930	0
489	20240119	102800	84146460	13930	13950	13950	13930	210
490	20240119	102700	81219490	13950	14000	14000	13950	500
491	20240119	102600	74233310	14030	14030	14030	14030	3
492	20240119	102500	74191220	14030	14030	14030	14030	0
493	20240119	102400	74191220	14030	14030	14030	14030	7
494	20240119	102300	74093010	14030	14030	14030	14030	11
495	20240119	102200	73938680	14030	14030	14030	14030	0
496	20240119	102100	73938680	14030	14030	14030	14030	0
497	20240119	102000	73938680	14030	14030	14030	14030	28
498	20240119	101900	73545840	14010	14010	14010	14010	100
499	20240119	101800	72144840	14030	14030	14030	14030	0
500	20240119	101700	72144840	14030	14030	14030	14030	0
501	20240119	101600	72144840	14030	14030	14030	14030	7
502	20240119	101500	72046630	14030	14030	14030	14030	0
503	20240119	101400	72046630	14030	14030	14030	14030	0
504	20240119	101300	72046630	14030	14030	14030	14030	0
505	20240119	101200	72046630	14030	14030	14030	14030	0
506	20240119	101100	72046630	14030	14030	14030	14030	0
507	20240119	101000	72046630	14030	14030	14030	14030	0
508	20240119	100900	72046630	14030	13980	14030	13980	2
509	20240119	100800	72018620	13980	13980	13980	13980	4
510	20240119	100700	71962700	13980	13980	13980	13980	0
511	20240119	100600	71962700	13980	14000	14000	13980	2
512	20240119	100500	71934720	14040	14040	14040	14040	0
513	20240119	100400	71934720	14040	14040	14040	14040	0
514	20240119	100300	71934720	14040	14040	14040	14040	1
515	20240119	100200	71920680	14040	13950	14040	13950	95
516	20240119	100100	70594310	13950	13950	13950	13950	0
517	20240119	100000	70594310	13950	13950	13950	13950	30
518	20240119	095900	70175810	14020	14020	14020	14020	0
519	20240119	095800	70175810	14020	14020	14020	14020	1
520	20240119	095700	70161790	13960	13960	13960	13960	376
521	20240119	095600	64912830	13960	13960	13960	13960	0
522	20240119	095500	64912830	13960	13960	13960	13960	5
523	20240119	095400	64843030	14040	13970	14040	13970	151
524	20240119	095300	62733490	13970	13970	13970	13970	0
525	20240119	095200	62733490	13970	13980	13980	13970	89
526	20240119	095100	61489650	14040	14040	14040	14040	0
527	20240119	095000	61489650	14040	14040	14040	14040	0
528	20240119	094900	61489650	14040	14040	14040	14040	0
529	20240119	094800	61489650	14040	14040	14040	14040	1
530	20240119	094700	61475610	14040	14000	14040	13980	117
531	20240119	094600	59839620	14030	14030	14030	14030	11
532	20240119	094500	59685290	14030	14030	14030	14030	1
533	20240119	094400	59671260	14040	14040	14040	14040	5
534	20240119	094300	59601060	14060	14060	14060	14060	0
535	20240119	094200	59601060	14060	14060	14060	14060	30
536	20240119	094100	59179260	14060	14060	14060	14060	1
537	20240119	094000	59165200	14070	14070	14070	14070	0
538	20240119	093900	59165200	14070	14070	14070	14070	0
539	20240119	093800	59165200	14070	14070	14070	14070	0
540	20240119	093700	59165200	14070	14060	14070	14060	80
541	20240119	093600	58040010	13970	13980	13980	13970	11
542	20240119	093500	57886270	14070	14070	14070	14070	5
543	20240119	093400	57815920	14090	14040	14090	14040	213
544	20240119	093300	54822530	14040	14010	14040	14010	150
545	20240119	093200	52720520	14010	14010	14010	14010	0
546	20240119	093100	52720520	14010	14010	14010	14010	101
547	20240119	093000	51305510	14020	14020	14020	14020	0
548	20240119	092900	51305510	14020	14020	14020	14020	0
549	20240119	092800	51305510	14020	14020	14020	14020	0
550	20240119	092700	51305510	14020	14020	14020	14020	0
551	20240119	092600	51305510	14020	14020	14020	14020	12
552	20240119	092500	51137270	14020	14020	14020	14020	0
553	20240119	092400	51137270	14020	14020	14020	14020	0
554	20240119	092300	51137270	14020	14020	14020	14020	333
555	20240119	092200	46468610	14020	13940	14020	13940	540
556	20240119	092100	38938450	14020	14020	14020	14020	20
557	20240119	092000	38658050	14020	14020	14020	14020	15
558	20240119	091900	38447750	14000	14000	14000	14000	0
559	20240119	091800	38447750	14000	14000	14000	14000	100
560	20240119	091700	37047750	14040	14040	14040	14040	0
561	20240119	091600	37047750	14040	14000	14040	14000	635
562	20240119	091500	28147800	14000	14000	14000	14000	0
563	20240119	091400	28147800	14000	13930	14000	13930	269
564	20240119	091300	24386150	13920	13900	13920	13900	153
565	20240119	091200	22259170	13900	13900	13900	13900	21
566	20240119	091100	21967270	13920	13920	13920	13920	21
567	20240119	091000	21674950	13920	13920	13920	13920	5
568	20240119	090900	21605350	13930	13930	13930	13930	0
569	20240119	090800	21605350	13930	13930	13930	13930	0
570	20240119	090700	21605350	13930	13930	13930	13930	1
571	20240119	090600	21591420	13840	13850	13850	13840	100
572	20240119	090500	20207350	13840	13950	13950	13840	104
573	20240119	090400	18766880	13950	13970	13970	13950	7
574	20240119	090300	18669150	13960	13810	13960	13800	972
575	20240119	090200	5136160	13820	13830	13830	13820	215
576	20240119	090100	2164710	13820	13900	13900	13820	93
577	20240119	090000	875700	13900	13900	13900	13900	63