KissMeData/019440/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	190500	93566050	13430	13430	13430	13430	69
3	20240117	190400	93566050	13430	13430	13430	13430	0
4	20240117	190300	93566050	13430	13430	13430	13430	0
5	20240117	190200	93566050	13430	13430	13430	13430	0
6	20240117	190100	93566050	13430	13430	13430	13430	0
7	20240117	190000	93566050	13430	13430	13430	13430	0
8	20240117	185900	93566050	13430	13430	13430	13430	0
9	20240117	185800	93566050	13430	13430	13430	13430	0
10	20240117	185700	93566050	13430	13430	13430	13430	0
11	20240117	185600	93566050	13430	13430	13430	13430	0
12	20240117	185500	93566050	13430	13430	13430	13430	0
13	20240117	185400	93566050	13430	13430	13430	13430	0
14	20240117	185300	93566050	13430	13430	13430	13430	0
15	20240117	185200	93566050	13430	13430	13430	13430	0
16	20240117	185100	93566050	13430	13430	13430	13430	0
17	20240117	185000	93566050	13430	13430	13430	13430	0
18	20240117	184900	93566050	13430	13430	13430	13430	0
19	20240117	184800	93566050	13430	13430	13430	13430	0
20	20240117	184700	93566050	13430	13430	13430	13430	0
21	20240117	184600	93566050	13430	13430	13430	13430	0
22	20240117	184500	93566050	13430	13430	13430	13430	0
23	20240117	184400	93566050	13430	13430	13430	13430	0
24	20240117	184300	93566050	13430	13430	13430	13430	0
25	20240117	184200	93566050	13430	13430	13430	13430	0
26	20240117	184100	93566050	13430	13430	13430	13430	0
27	20240117	184000	93566050	13430	13430	13430	13430	0
28	20240117	183900	93566050	13430	13430	13430	13430	0
29	20240117	183800	93566050	13430	13430	13430	13430	0
30	20240117	183700	93566050	13430	13430	13430	13430	0
31	20240117	183600	93566050	13430	13430	13430	13430	0
32	20240117	183500	93566050	13430	13430	13430	13430	69
33	20240117	183400	93566050	13430	13430	13430	13430	0
34	20240117	183300	93566050	13430	13430	13430	13430	0
35	20240117	183200	93566050	13430	13430	13430	13430	0
36	20240117	183100	93566050	13430	13430	13430	13430	0
37	20240117	183000	93566050	13430	13430	13430	13430	0
38	20240117	182900	93566050	13430	13430	13430	13430	0
39	20240117	182800	93566050	13430	13430	13430	13430	0
40	20240117	182700	93566050	13430	13430	13430	13430	0
41	20240117	182600	93566050	13430	13430	13430	13430	0
42	20240117	182500	93566050	13430	13430	13430	13430	0
43	20240117	182400	93566050	13430	13430	13430	13430	0
44	20240117	182300	93566050	13430	13430	13430	13430	0
45	20240117	182200	93566050	13430	13430	13430	13430	0
46	20240117	182100	93566050	13430	13430	13430	13430	0
47	20240117	182000	93566050	13430	13430	13430	13430	0
48	20240117	181900	93566050	13430	13430	13430	13430	0
49	20240117	181800	93566050	13430	13430	13430	13430	0
50	20240117	181700	93566050	13430	13430	13430	13430	0
51	20240117	181600	93566050	13430	13430	13430	13430	0
52	20240117	181500	93566050	13430	13430	13430	13430	0
53	20240117	181400	93566050	13430	13430	13430	13430	0
54	20240117	181300	93566050	13430	13430	13430	13430	0
55	20240117	181200	93566050	13430	13430	13430	13430	0
56	20240117	181100	93566050	13430	13430	13430	13430	0
57	20240117	181000	93566050	13430	13430	13430	13430	0
58	20240117	180900	93566050	13430	13430	13430	13430	0
59	20240117	180800	93566050	13430	13430	13430	13430	0
60	20240117	180700	93566050	13430	13430	13430	13430	0
61	20240117	180600	93566050	13430	13430	13430	13430	0
62	20240117	180500	93566050	13430	13430	13430	13430	69
63	20240117	180400	93566050	13430	13430	13430	13430	0
64	20240117	180300	93566050	13430	13430	13430	13430	0
65	20240117	180200	93566050	13430	13430	13430	13430	0
66	20240117	180100	93566050	13430	13430	13430	13430	0
67	20240117	180000	93566050	13430	13430	13430	13430	0
68	20240117	175900	93566050	13430	13430	13430	13430	0
69	20240117	175800	93566050	13430	13430	13430	13430	0
70	20240117	175700	93566050	13430	13430	13430	13430	0
71	20240117	175600	93566050	13430	13430	13430	13430	0
72	20240117	175500	93566050	13430	13430	13430	13430	0
73	20240117	175400	93566050	13430	13430	13430	13430	0
74	20240117	175300	93566050	13430	13430	13430	13430	0
75	20240117	175200	93566050	13430	13430	13430	13430	0
76	20240117	175100	93566050	13430	13430	13430	13430	0
77	20240117	175000	93566050	13430	13430	13430	13430	0
78	20240117	174900	93566050	13430	13430	13430	13430	0
79	20240117	174800	93566050	13430	13430	13430	13430	0
80	20240117	174700	93566050	13430	13430	13430	13430	0
81	20240117	174600	93566050	13430	13430	13430	13430	0
82	20240117	174500	93566050	13430	13430	13430	13430	0
83	20240117	174400	93566050	13430	13430	13430	13430	0
84	20240117	174300	93566050	13430	13430	13430	13430	0
85	20240117	174200	93566050	13430	13430	13430	13430	0
86	20240117	174100	93566050	13430	13430	13430	13430	0
87	20240117	174000	93566050	13430	13430	13430	13430	0
88	20240117	173900	93566050	13430	13430	13430	13430	0
89	20240117	173800	93566050	13430	13430	13430	13430	0
90	20240117	173700	93566050	13430	13430	13430	13430	0
91	20240117	173600	93566050	13430	13430	13430	13430	0
92	20240117	173500	93566050	13430	13430	13430	13430	69
93	20240117	173400	93566050	13430	13430	13430	13430	0
94	20240117	173300	93566050	13430	13430	13430	13430	0
95	20240117	173200	93566050	13430	13430	13430	13430	0
96	20240117	173100	93566050	13430	13430	13430	13430	0
97	20240117	173000	93566050	13430	13430	13430	13430	0
98	20240117	172900	93566050	13430	13430	13430	13430	0
99	20240117	172800	93566050	13430	13430	13430	13430	0
100	20240117	172700	93566050	13430	13430	13430	13430	0
101	20240117	172600	93566050	13430	13430	13430	13430	0
102	20240117	172500	93566050	13430	13430	13430	13430	0
103	20240117	172400	93566050	13430	13430	13430	13430	0
104	20240117	172300	93566050	13430	13430	13430	13430	0
105	20240117	172200	93566050	13430	13430	13430	13430	0
106	20240117	172100	93566050	13430	13430	13430	13430	0
107	20240117	172000	93566050	13430	13430	13430	13430	0
108	20240117	171900	93566050	13430	13430	13430	13430	0
109	20240117	171800	93566050	13430	13430	13430	13430	0
110	20240117	171700	93566050	13430	13430	13430	13430	0
111	20240117	171600	93566050	13430	13430	13430	13430	0
112	20240117	171500	93566050	13430	13430	13430	13430	0
113	20240117	171400	93566050	13430	13430	13430	13430	0
114	20240117	171300	93566050	13430	13430	13430	13430	0
115	20240117	171200	93566050	13430	13430	13430	13430	0
116	20240117	171100	93566050	13430	13430	13430	13430	0
117	20240117	171000	93566050	13430	13430	13430	13430	0
118	20240117	170900	93566050	13430	13430	13430	13430	0
119	20240117	170800	93566050	13430	13430	13430	13430	0
120	20240117	170700	93566050	13430	13430	13430	13430	0
121	20240117	170600	93566050	13430	13430	13430	13430	0
122	20240117	170500	93566050	13430	13430	13430	13430	69
123	20240117	170400	93566050	13430	13430	13430	13430	0
124	20240117	170300	93566050	13430	13430	13430	13430	0
125	20240117	170200	93566050	13430	13430	13430	13430	0
126	20240117	170100	93566050	13430	13430	13430	13430	0
127	20240117	170000	93566050	13430	13430	13430	13430	0
128	20240117	165900	93566050	13430	13430	13430	13430	0
129	20240117	165800	93566050	13430	13430	13430	13430	0
130	20240117	165700	93566050	13430	13430	13430	13430	0
131	20240117	165600	93566050	13430	13430	13430	13430	0
132	20240117	165500	93566050	13430	13430	13430	13430	0
133	20240117	165400	93566050	13430	13430	13430	13430	0
134	20240117	165300	93566050	13430	13430	13430	13430	0
135	20240117	165200	93566050	13430	13430	13430	13430	0
136	20240117	165100	93566050	13430	13430	13430	13430	0
137	20240117	165000	93566050	13430	13430	13430	13430	0
138	20240117	164900	93566050	13430	13430	13430	13430	0
139	20240117	164800	93566050	13430	13430	13430	13430	0
140	20240117	164700	93566050	13430	13430	13430	13430	0
141	20240117	164600	93566050	13430	13430	13430	13430	0
142	20240117	164500	93566050	13430	13430	13430	13430	0
143	20240117	164400	93566050	13430	13430	13430	13430	0
144	20240117	164300	93566050	13430	13430	13430	13430	0
145	20240117	164200	93566050	13430	13430	13430	13430	0
146	20240117	164100	93566050	13430	13430	13430	13430	0
147	20240117	164000	93566050	13430	13430	13430	13430	0
148	20240117	163900	93566050	13430	13430	13430	13430	0
149	20240117	163800	93566050	13430	13430	13430	13430	0
150	20240117	163700	93566050	13430	13430	13430	13430	0
151	20240117	163600	93566050	13430	13430	13430	13430	0
152	20240117	163500	93566050	13430	13430	13430	13430	69
153	20240117	163400	93566050	13430	13430	13430	13430	0
154	20240117	163300	93566050	13430	13430	13430	13430	0
155	20240117	163200	93566050	13430	13430	13430	13430	0
156	20240117	163100	93566050	13430	13430	13430	13430	0
157	20240117	163000	93566050	13430	13430	13430	13430	0
158	20240117	162900	93566050	13430	13430	13430	13430	0
159	20240117	162800	93566050	13430	13430	13430	13430	0
160	20240117	162700	93566050	13430	13430	13430	13430	0
161	20240117	162600	93566050	13430	13430	13430	13430	0
162	20240117	162500	93566050	13430	13430	13430	13430	0
163	20240117	162400	93566050	13430	13430	13430	13430	0
164	20240117	162300	93566050	13430	13430	13430	13430	0
165	20240117	162200	93566050	13430	13430	13430	13430	0
166	20240117	162100	93566050	13430	13430	13430	13430	0
167	20240117	162000	93566050	13430	13430	13430	13430	0
168	20240117	161900	93566050	13430	13430	13430	13430	0
169	20240117	161800	93566050	13430	13430	13430	13430	0
170	20240117	161700	93566050	13430	13430	13430	13430	0
171	20240117	161600	93566050	13430	13430	13430	13430	0
172	20240117	161500	93566050	13430	13430	13430	13430	0
173	20240117	161400	93566050	13430	13430	13430	13430	0
174	20240117	161300	93566050	13430	13430	13430	13430	0
175	20240117	161200	93566050	13430	13430	13430	13430	0
176	20240117	161100	93566050	13430	13430	13430	13430	0
177	20240117	161000	93566050	13430	13430	13430	13430	0
178	20240117	160900	93566050	13430	13430	13430	13430	0
179	20240117	160800	93566050	13430	13430	13430	13430	0
180	20240117	160700	93566050	13430	13430	13430	13430	0
181	20240117	160600	93566050	13430	13430	13430	13430	0
182	20240117	160500	93566050	13430	13430	13430	13430	69
183	20240117	160400	93566050	13430	13430	13430	13430	0
184	20240117	160300	93566050	13430	13430	13430	13430	0
185	20240117	160200	93566050	13430	13430	13430	13430	0
186	20240117	160100	93566050	13430	13430	13430	13430	0
187	20240117	160000	93566050	13430	13430	13430	13430	0
188	20240117	155900	93566050	13430	13430	13430	13430	0
189	20240117	155800	93566050	13430	13430	13430	13430	0
190	20240117	155700	93566050	13430	13430	13430	13430	0
191	20240117	155600	93566050	13430	13430	13430	13430	0
192	20240117	155500	93566050	13430	13430	13430	13430	0
193	20240117	155400	93566050	13430	13430	13430	13430	0
194	20240117	155300	93566050	13430	13430	13430	13430	0
195	20240117	155200	93566050	13430	13430	13430	13430	0
196	20240117	155100	93566050	13430	13430	13430	13430	0
197	20240117	155000	93566050	13430	13430	13430	13430	0
198	20240117	154900	93566050	13430	13430	13430	13430	0
199	20240117	154800	93566050	13430	13430	13430	13430	0
200	20240117	154700	93566050	13430	13430	13430	13430	0
201	20240117	154600	93566050	13430	13430	13430	13430	0
202	20240117	154500	93566050	13430	13430	13430	13430	0
203	20240117	154400	93566050	13430	13430	13430	13430	0
204	20240117	154300	93566050	13430	13430	13430	13430	0
205	20240117	154200	93566050	13430	13430	13430	13430	0
206	20240117	154100	93566050	13430	13430	13430	13430	0
207	20240117	154000	93566050	13430	13430	13430	13430	0
208	20240117	153900	93566050	13430	13430	13430	13430	0
209	20240117	153800	93566050	13430	13430	13430	13430	0
210	20240117	153700	93566050	13430	13430	13430	13430	0
211	20240117	153600	93566050	13430	13430	13430	13430	0
212	20240117	153500	93566050	13430	13430	13430	13430	69
213	20240117	153400	93566050	13430	13430	13430	13430	0
214	20240117	153300	93566050	13430	13430	13430	13430	0
215	20240117	153200	93566050	13430	13430	13430	13430	0
216	20240117	153100	93566050	13430	13430	13430	13430	0
217	20240117	153000	93566050	13430	13430	13430	13430	69
218	20240117	152900	92639380	13400	13400	13400	13400	0
219	20240117	152800	92639380	13400	13400	13400	13400	0
220	20240117	152700	92639380	13400	13400	13400	13400	0
221	20240117	152600	92639380	13400	13400	13400	13400	0
222	20240117	152500	92639380	13400	13400	13400	13400	0
223	20240117	152400	92639380	13400	13400	13400	13400	0
224	20240117	152300	92639380	13400	13400	13400	13400	0
225	20240117	152200	92639380	13400	13400	13400	13400	0
226	20240117	152100	92639380	13400	13400	13400	13400	0
227	20240117	152000	92639380	13400	13400	13400	13400	0
228	20240117	151900	92639380	13400	13400	13400	13400	0
229	20240117	151800	92639380	13400	13400	13400	13400	1
230	20240117	151700	92625980	13400	13400	13400	13400	0
231	20240117	151600	92625980	13400	13400	13400	13400	0
232	20240117	151500	92625980	13400	13400	13400	13400	0
233	20240117	151400	92625980	13400	13400	13400	13400	0
234	20240117	151300	92625980	13400	13400	13400	13400	27
235	20240117	151200	92264180	13390	13390	13390	13390	0
236	20240117	151100	92264180	13390	13400	13400	13390	258
237	20240117	151000	88809100	13400	13400	13400	13400	1
238	20240117	150900	88795700	13400	13430	13430	13400	355
239	20240117	150800	84031070	13430	13430	13430	13430	1
240	20240117	150700	84017640	13430	13430	13430	13430	0
241	20240117	150600	84017640	13430	13430	13430	13430	0
242	20240117	150500	84017640	13430	13430	13430	13430	0
243	20240117	150400	84017640	13430	13430	13430	13430	200
244	20240117	150300	81331640	13430	13430	13430	13430	0
245	20240117	150200	81331640	13430	13430	13430	13430	0
246	20240117	150100	81331640	13430	13430	13430	13430	0
247	20240117	150000	81331640	13430	13430	13430	13430	0
248	20240117	145900	81331640	13430	13430	13430	13430	0
249	20240117	145800	81331640	13430	13430	13430	13430	0
250	20240117	145700	81331640	13430	13430	13430	13430	0
251	20240117	145600	81331640	13430	13430	13430	13430	0
252	20240117	145500	81331640	13430	13430	13430	13430	0
253	20240117	145400	81331640	13430	13430	13430	13430	0
254	20240117	145300	81331640	13430	13430	13430	13430	101
255	20240117	145200	79975210	13410	13410	13410	13410	0
256	20240117	145100	79975210	13410	13410	13410	13410	51
257	20240117	145000	79291300	13410	13410	13410	13410	50
258	20240117	144900	78620800	13410	13410	13410	13410	1
259	20240117	144800	78607390	13440	13440	13440	13440	0
260	20240117	144700	78607390	13440	13440	13440	13440	0
261	20240117	144600	78607390	13440	13440	13440	13440	0
262	20240117	144500	78607390	13440	13410	13440	13410	54
263	20240117	144400	77883160	13410	13410	13410	13410	0
264	20240117	144300	77883160	13410	13410	13410	13410	0
265	20240117	144200	77883160	13410	13410	13410	13410	0
266	20240117	144100	77883160	13410	13410	13410	13410	0
267	20240117	144000	77883160	13410	13410	13410	13410	0
268	20240117	143900	77883160	13410	13410	13410	13410	1
269	20240117	143800	77869750	13450	13450	13450	13450	0
270	20240117	143700	77869750	13450	13450	13450	13450	0
271	20240117	143600	77869750	13450	13450	13450	13450	0
272	20240117	143500	77869750	13450	13450	13450	13450	1
273	20240117	143400	77856300	13450	13450	13450	13450	0
274	20240117	143300	77856300	13450	13450	13450	13450	0
275	20240117	143200	77856300	13450	13450	13450	13450	0
276	20240117	143100	77856300	13450	13450	13450	13450	0
277	20240117	143000	77856300	13450	13450	13450	13450	0
278	20240117	142900	77856300	13450	13450	13450	13450	0
279	20240117	142800	77856300	13450	13450	13450	13450	0
280	20240117	142700	77856300	13450	13450	13450	13450	6
281	20240117	142600	77775600	13410	13410	13410	13410	4
282	20240117	142500	77721960	13410	13410	13410	13410	0
283	20240117	142400	77721960	13410	13410	13410	13410	0
284	20240117	142300	77721960	13410	13410	13410	13410	0
285	20240117	142200	77721960	13410	13410	13410	13410	0
286	20240117	142100	77721960	13410	13410	13410	13410	0
287	20240117	142000	77721960	13410	13410	13410	13410	0
288	20240117	141900	77721960	13410	13410	13410	13410	0
289	20240117	141800	77721960	13410	13430	13430	13410	41
290	20240117	141700	77172130	13410	13410	13410	13410	0
291	20240117	141600	77172130	13410	13420	13420	13410	14
292	20240117	141500	76984350	13430	13430	13430	13430	0
293	20240117	141400	76984350	13430	13430	13430	13430	0
294	20240117	141300	76984350	13430	13430	13430	13430	0
295	20240117	141200	76984350	13430	13430	13430	13430	0
296	20240117	141100	76984350	13430	13430	13430	13430	0
297	20240117	141000	76984350	13430	13430	13430	13430	0
298	20240117	140900	76984350	13430	13430	13430	13430	0
299	20240117	140800	76984350	13430	13430	13430	13430	0
300	20240117	140700	76984350	13430	13430	13430	13430	0
301	20240117	140600	76984350	13430	13430	13430	13430	43
302	20240117	140500	76406860	13430	13430	13430	13430	43
303	20240117	140400	75829370	13450	13450	13450	13450	0
304	20240117	140300	75829370	13450	13450	13450	13450	1
305	20240117	140200	75815920	13450	13450	13450	13450	4
306	20240117	140100	75762120	13450	13450	13450	13450	0
307	20240117	140000	75762120	13450	13450	13450	13450	0
308	20240117	135900	75762120	13450	13450	13450	13450	0
309	20240117	135800	75762120	13450	13450	13450	13450	0
310	20240117	135700	75762120	13450	13450	13450	13450	0
311	20240117	135600	75762120	13450	13450	13450	13450	0
312	20240117	135500	75762120	13450	13450	13450	13450	0
313	20240117	135400	75762120	13450	13450	13450	13450	0
314	20240117	135300	75762120	13450	13450	13450	13450	1
315	20240117	135200	75748670	13430	13450	13450	13430	36
316	20240117	135100	75264960	13450	13450	13450	13450	1
317	20240117	135000	75251510	13450	13450	13450	13450	1
318	20240117	134900	75238060	13450	13450	13450	13450	0
319	20240117	134800	75238060	13450	13450	13450	13450	0
320	20240117	134700	75238060	13450	13450	13450	13450	16
321	20240117	134600	75022860	13450	13450	13450	13450	0
322	20240117	134500	75022860	13450	13450	13450	13450	0
323	20240117	134400	75022860	13450	13450	13450	13450	12
324	20240117	134300	74861460	13450	13450	13450	13450	0
325	20240117	134200	74861460	13450	13430	13450	13430	10
326	20240117	134100	74727020	13430	13430	13430	13430	0
327	20240117	134000	74727020	13430	13430	13430	13430	0
328	20240117	133900	74727020	13430	13430	13430	13430	0
329	20240117	133800	74727020	13430	13430	13430	13430	0
330	20240117	133700	74727020	13430	13420	13430	13420	70
331	20240117	133600	73787100	13410	13410	13410	13410	33
332	20240117	133500	73344570	13390	13390	13390	13390	0
333	20240117	133400	73344570	13390	13390	13390	13390	0
334	20240117	133300	73344570	13390	13390	13390	13390	0
335	20240117	133200	73344570	13390	13400	13400	13390	10
336	20240117	133100	73210660	13390	13390	13390	13390	0
337	20240117	133000	73210660	13390	13390	13390	13390	0
338	20240117	132900	73210660	13390	13390	13390	13390	0
339	20240117	132800	73210660	13390	13390	13390	13390	0
340	20240117	132700	73210660	13390	13390	13390	13390	0
341	20240117	132600	73210660	13390	13390	13390	13390	0
342	20240117	132500	73210660	13390	13390	13390	13390	0
343	20240117	132400	73210660	13390	13390	13390	13390	0
344	20240117	132300	73210660	13390	13390	13390	13390	0
345	20240117	132200	73210660	13390	13390	13390	13390	0
346	20240117	132100	73210660	13390	13390	13390	13390	10
347	20240117	132000	73076760	13390	13390	13390	13390	0
348	20240117	131900	73076760	13390	13390	13390	13390	0
349	20240117	131800	73076760	13390	13390	13390	13390	0
350	20240117	131700	73076760	13390	13390	13390	13390	0
351	20240117	131600	73076760	13390	13390	13390	13390	272
352	20240117	131500	69434680	13410	13410	13410	13400	245
353	20240117	131400	66150670	13410	13410	13410	13410	0
354	20240117	131300	66150670	13410	13410	13410	13410	0
355	20240117	131200	66150670	13410	13410	13410	13410	0
356	20240117	131100	66150670	13410	13410	13410	13410	0
357	20240117	131000	66150670	13410	13440	13440	13410	151
358	20240117	130900	64125550	13450	13450	13450	13450	0
359	20240117	130800	64125550	13450	13450	13450	13450	0
360	20240117	130700	64125550	13450	13450	13450	13450	0
361	20240117	130600	64125550	13450	13450	13450	13450	6
362	20240117	130500	64044850	13410	13410	13410	13410	0
363	20240117	130400	64044850	13410	13410	13410	13410	0
364	20240117	130300	64044850	13410	13450	13450	13410	27
365	20240117	130200	63682260	13450	13450	13450	13450	0
366	20240117	130100	63682260	13450	13450	13450	13450	0
367	20240117	130000	63682260	13450	13450	13450	13450	0
368	20240117	125900	63682260	13450	13450	13450	13450	0
369	20240117	125800	63682260	13450	13450	13450	13450	0
370	20240117	125700	63682260	13450	13450	13450	13450	1
371	20240117	125600	63668810	13450	13450	13450	13450	0
372	20240117	125500	63668810	13450	13450	13450	13450	0
373	20240117	125400	63668810	13450	13450	13450	13450	0
374	20240117	125300	63668810	13450	13450	13450	13450	0
375	20240117	125200	63668810	13450	13450	13450	13450	0
376	20240117	125100	63668810	13450	13450	13450	13450	0
377	20240117	125000	63668810	13450	13450	13450	13450	0
378	20240117	124900	63668810	13450	13450	13450	13450	0
379	20240117	124800	63668810	13450	13420	13450	13420	2
380	20240117	124700	63641940	13420	13420	13420	13420	0
381	20240117	124600	63641940	13420	13420	13420	13420	0
382	20240117	124500	63641940	13420	13420	13420	13420	0
383	20240117	124400	63641940	13420	13430	13430	13420	50
384	20240117	124300	62970800	13450	13450	13450	13450	0
385	20240117	124200	62970800	13450	13450	13450	13450	1
386	20240117	124100	62957350	13450	13450	13450	13450	0
387	20240117	124000	62957350	13450	13440	13450	13430	31
388	20240117	123900	62540880	13450	13450	13450	13450	0
389	20240117	123800	62540880	13450	13450	13450	13450	0
390	20240117	123700	62540880	13450	13450	13450	13450	0
391	20240117	123600	62540880	13450	13450	13450	13450	0
392	20240117	123500	62540880	13450	13450	13450	13450	0
393	20240117	123400	62540880	13450	13450	13450	13450	0
394	20240117	123300	62540880	13450	13450	13450	13450	0
395	20240117	123200	62540880	13450	13450	13450	13450	0
396	20240117	123100	62540880	13450	13450	13450	13450	0
397	20240117	123000	62540880	13450	13450	13450	13450	0
398	20240117	122900	62540880	13450	13450	13450	13450	0
399	20240117	122800	62540880	13450	13450	13450	13450	0
400	20240117	122700	62540880	13450	13450	13450	13450	28
401	20240117	122600	62164280	13450	13450	13450	13450	1
402	20240117	122500	62150830	13450	13440	13450	13440	29
403	20240117	122400	61761060	13440	13440	13440	13440	0
404	20240117	122300	61761060	13440	13440	13440	13440	0
405	20240117	122200	61761060	13440	13440	13440	13440	3
406	20240117	122100	61720740	13440	13440	13440	13440	0
407	20240117	122000	61720740	13440	13440	13440	13440	10
408	20240117	121900	61586340	13440	13440	13440	13440	0
409	20240117	121800	61586340	13440	13450	13450	13440	498
410	20240117	121700	54890000	13460	13460	13460	13460	0
411	20240117	121600	54890000	13460	13460	13460	13460	0
412	20240117	121500	54890000	13460	13460	13460	13460	0
413	20240117	121400	54890000	13460	13460	13460	13460	0
414	20240117	121300	54890000	13460	13460	13460	13460	0
415	20240117	121200	54890000	13460	13460	13460	13460	41
416	20240117	121100	54338140	13460	13460	13460	13460	0
417	20240117	121000	54338140	13460	13460	13460	13460	0
418	20240117	120900	54338140	13460	13460	13460	13460	0
419	20240117	120800	54338140	13460	13460	13460	13460	0
420	20240117	120700	54338140	13460	13460	13460	13460	0
421	20240117	120600	54338140	13460	13460	13460	13460	0
422	20240117	120500	54338140	13460	13460	13460	13460	0
423	20240117	120400	54338140	13460	13460	13460	13460	52
424	20240117	120300	53638220	13460	13460	13460	13460	0
425	20240117	120200	53638220	13460	13460	13460	13460	0
426	20240117	120100	53638220	13460	13460	13460	13460	0
427	20240117	120000	53638220	13460	13460	13460	13460	0
428	20240117	115900	53638220	13460	13460	13460	13460	0
429	20240117	115800	53638220	13460	13460	13460	13460	0
430	20240117	115700	53638220	13460	13460	13460	13460	1
431	20240117	115600	53624760	13450	13450	13450	13450	66
432	20240117	115500	52737060	13460	13460	13460	13460	0
433	20240117	115400	52737060	13460	13460	13460	13460	0
434	20240117	115300	52737060	13460	13460	13460	13460	2
435	20240117	115200	52710140	13470	13470	13470	13470	0
436	20240117	115100	52710140	13470	13470	13470	13470	0
437	20240117	115000	52710140	13470	13470	13470	13470	0
438	20240117	114900	52710140	13470	13470	13470	13470	0
439	20240117	114800	52710140	13470	13480	13480	13470	375
440	20240117	114700	47657840	13480	13480	13480	13480	0
441	20240117	114600	47657840	13480	13480	13480	13480	0
442	20240117	114500	47657840	13480	13480	13480	13480	0
443	20240117	114400	47657840	13480	13480	13480	13480	0
444	20240117	114300	47657840	13480	13480	13480	13480	0
445	20240117	114200	47657840	13480	13480	13480	13480	0
446	20240117	114100	47657840	13480	13480	13480	13480	0
447	20240117	114000	47657840	13480	13490	13490	13480	143
448	20240117	113900	45729800	13490	13490	13490	13490	10
449	20240117	113800	45594900	13490	13490	13490	13490	0
450	20240117	113700	45594900	13490	13490	13490	13490	15
451	20240117	113600	45392550	13500	13510	13510	13500	207
452	20240117	113500	42598030	13510	13510	13510	13510	0
453	20240117	113400	42598030	13510	13510	13510	13510	4
454	20240117	113300	42543990	13500	13500	13500	13500	0
455	20240117	113200	42543990	13500	13500	13500	13500	0
456	20240117	113100	42543990	13500	13500	13500	13500	0
457	20240117	113000	42543990	13500	13500	13500	13500	35
458	20240117	112900	42071490	13500	13500	13500	13500	128
459	20240117	112800	40343490	13510	13530	13530	13510	572
460	20240117	112700	32610430	13550	13550	13550	13550	0
461	20240117	112600	32610430	13550	13550	13550	13550	8
462	20240117	112500	32502030	13550	13550	13550	13550	7
463	20240117	112400	32407180	13560	13560	13560	13560	0
464	20240117	112300	32407180	13560	13560	13560	13560	0
465	20240117	112200	32407180	13560	13560	13560	13560	0
466	20240117	112100	32407180	13560	13560	13560	13560	50
467	20240117	112000	31729180	13560	13560	13560	13560	0
468	20240117	111900	31729180	13560	13560	13560	13560	0
469	20240117	111800	31729180	13560	13560	13560	13560	0
470	20240117	111700	31729180	13560	13560	13560	13560	0
471	20240117	111600	31729180	13560	13560	13560	13560	0
472	20240117	111500	31729180	13560	13560	13560	13560	0
473	20240117	111400	31729180	13560	13560	13560	13560	0
474	20240117	111300	31729180	13560	13560	13560	13560	0
475	20240117	111200	31729180	13560	13550	13560	13550	11
476	20240117	111100	31580110	13530	13530	13530	13530	0
477	20240117	111000	31580110	13530	13530	13530	13530	0
478	20240117	110900	31580110	13530	13530	13530	13530	0
479	20240117	110800	31580110	13530	13530	13530	13530	0
480	20240117	110700	31580110	13530	13530	13530	13530	0
481	20240117	110600	31580110	13530	13530	13530	13530	0
482	20240117	110500	31580110	13530	13540	13540	13530	40
483	20240117	110400	31038900	13560	13560	13560	13560	0
484	20240117	110300	31038900	13560	13560	13560	13560	0
485	20240117	110200	31038900	13560	13560	13560	13560	0
486	20240117	110100	31038900	13560	13560	13560	13560	1
487	20240117	110000	31025340	13560	13560	13560	13560	1
488	20240117	105900	31011780	13530	13530	13530	13530	0
489	20240117	105800	31011780	13530	13530	13530	13530	0
490	20240117	105700	31011780	13530	13530	13530	13530	0
491	20240117	105600	31011780	13530	13540	13540	13530	65
492	20240117	105500	30132320	13570	13570	13570	13570	0
493	20240117	105400	30132320	13570	13570	13570	13570	1
494	20240117	105300	30118750	13530	13550	13550	13530	110
495	20240117	105200	28629620	13540	13540	13540	13540	0
496	20240117	105100	28629620	13540	13560	13560	13540	33
497	20240117	105000	28182680	13560	13560	13560	13560	9
498	20240117	104900	28060640	13570	13570	13570	13570	0
499	20240117	104800	28060640	13570	13570	13570	13570	0
500	20240117	104700	28060640	13570	13570	13570	13570	0
501	20240117	104600	28060640	13570	13570	13570	13570	0
502	20240117	104500	28060640	13570	13570	13570	13570	0
503	20240117	104400	28060640	13570	13570	13570	13570	0
504	20240117	104300	28060640	13570	13570	13570	13570	13
505	20240117	104200	27884230	13570	13570	13570	13570	10
506	20240117	104100	27748530	13570	13570	13570	13570	0
507	20240117	104000	27748530	13570	13570	13570	13570	0
508	20240117	103900	27748530	13570	13570	13570	13570	100
509	20240117	103800	26391530	13530	13530	13530	13530	0
510	20240117	103700	26391530	13530	13540	13540	13530	14
511	20240117	103600	26202030	13550	13550	13550	13550	22
512	20240117	103500	25903930	13550	13550	13550	13550	5
513	20240117	103400	25836180	13560	13560	13560	13560	0
514	20240117	103300	25836180	13560	13560	13560	13560	0
515	20240117	103200	25836180	13560	13560	13560	13560	0
516	20240117	103100	25836180	13560	13560	13560	13560	0
517	20240117	103000	25836180	13560	13560	13560	13560	0
518	20240117	102900	25836180	13560	13570	13570	13530	616
519	20240117	102800	17498110	13570	13570	13570	13570	0
520	20240117	102700	17498110	13570	13570	13570	13570	0
521	20240117	102600	17498110	13570	13570	13570	13570	0
522	20240117	102500	17498110	13570	13570	13570	13570	15
523	20240117	102400	17294560	13580	13580	13580	13580	0
524	20240117	102300	17294560	13580	13580	13580	13580	0
525	20240117	102200	17294560	13580	13580	13580	13580	2
526	20240117	102100	17267400	13590	13590	13590	13590	0
527	20240117	102000	17267400	13590	13590	13590	13590	1
528	20240117	101900	17253810	13590	13590	13590	13590	0
529	20240117	101800	17253810	13590	13590	13590	13590	0
530	20240117	101700	17253810	13590	13590	13590	13590	52
531	20240117	101600	16547130	13590	13580	13590	13580	16
532	20240117	101500	16329700	13600	13600	13600	13600	0
533	20240117	101400	16329700	13600	13600	13600	13600	0
534	20240117	101300	16329700	13600	13600	13600	13600	0
535	20240117	101200	16329700	13600	13600	13600	13600	0
536	20240117	101100	16329700	13600	13600	13600	13600	0
537	20240117	101000	16329700	13600	13600	13600	13600	0
538	20240117	100900	16329700	13600	13600	13600	13600	76
539	20240117	100800	15296100	13580	13580	13580	13580	0
540	20240117	100700	15296100	13580	13580	13580	13580	0
541	20240117	100600	15296100	13580	13590	13590	13580	439
542	20240117	100500	9332980	13600	13600	13600	13600	0
543	20240117	100400	9332980	13600	13600	13600	13600	0
544	20240117	100300	9332980	13600	13600	13600	13600	0
545	20240117	100200	9332980	13600	13600	13600	13590	221
546	20240117	100100	6328090	13590	13590	13590	13590	0
547	20240117	100000	6328090	13590	13590	13590	13590	0
548	20240117	095900	6328090	13590	13590	13590	13590	0
549	20240117	095800	6328090	13590	13590	13590	13590	0
550	20240117	095700	6328090	13590	13590	13590	13590	0
551	20240117	095600	6328090	13590	13600	13600	13590	75
552	20240117	095500	5308100	13600	13620	13620	13600	108
553	20240117	095400	3838780	13640	13640	13640	13640	0
554	20240117	095300	3838780	13640	13650	13650	13640	100
555	20240117	095200	2473810	13650	13650	13650	13650	0
556	20240117	095100	2473810	13650	13650	13650	13650	5
557	20240117	095000	2405560	13650	13650	13650	13650	0
558	20240117	094900	2405560	13650	13650	13650	13650	0
559	20240117	094800	2405560	13650	13650	13650	13650	0
560	20240117	094700	2405560	13650	13650	13650	13650	0
561	20240117	094600	2405560	13650	13650	13650	13650	0
562	20240117	094500	2405560	13650	13650	13650	13650	0
563	20240117	094400	2405560	13650	13650	13650	13650	0
564	20240117	094300	2405560	13650	13650	13650	13650	0
565	20240117	094200	2405560	13650	13650	13650	13650	0
566	20240117	094100	2405560	13650	13650	13650	13650	2
567	20240117	094000	2378260	13650	13650	13650	13650	0
568	20240117	093900	2378260	13650	13650	13650	13650	0
569	20240117	093800	2378260	13650	13650	13650	13650	2
570	20240117	093700	2350960	13650	13650	13650	13650	0
571	20240117	093600	2350960	13650	13650	13650	13650	0
572	20240117	093500	2350960	13650	13650	13650	13650	1
573	20240117	093400	2337310	13650	13650	13650	13650	0
574	20240117	093300	2337310	13650	13650	13650	13650	0
575	20240117	093200	2337310	13650	13650	13650	13650	1
576	20240117	093100	2323660	13650	13650	13650	13650	2
577	20240117	093000	2296360	13650	13650	13650	13650	7
578	20240117	092900	2200810	13650	13650	13650	13650	0
579	20240117	092800	2200810	13650	13650	13650	13650	0
580	20240117	092700	2200810	13650	13650	13650	13650	111
581	20240117	092600	685660	13700	13700	13700	13700	0
582	20240117	092500	685660	13700	13700	13700	13700	0
583	20240117	092400	685660	13700	13700	13700	13700	0
584	20240117	092300	685660	13700	13700	13700	13700	0
585	20240117	092200	685660	13700	13700	13700	13700	0
586	20240117	092100	685660	13700	13700	13700	13700	0
587	20240117	092000	685660	13700	13700	13700	13700	13
588	20240117	091900	507560	13700	13700	13700	13700	0
589	20240117	091800	507560	13700	13700	13700	13700	0
590	20240117	091700	507560	13700	13700	13700	13700	0
591	20240117	091600	507560	13700	13700	13700	13700	11
592	20240117	091500	356860	13710	13710	13710	13710	0
593	20240117	091400	356860	13710	13710	13710	13710	2
594	20240117	091300	329440	13710	13710	13710	13710	1
595	20240117	091200	315730	13720	13720	13720	13720	0
596	20240117	091100	315730	13720	13720	13720	13720	0
597	20240117	091000	315730	13720	13720	13720	13720	0
598	20240117	090900	315730	13720	13720	13720	13720	0
599	20240117	090800	315730	13720	13720	13720	13720	0
600	20240117	090700	315730	13720	13720	13720	13720	0
601	20240117	090600	315730	13720	13720	13720	13720	1
602	20240117	090500	302010	13720	13720	13720	13720	0
603	20240117	090400	302010	13720	13720	13720	13720	0
604	20240117	090300	302010	13720	13720	13720	13720	0
605	20240117	090200	302010	13720	13720	13720	13720	0
606	20240117	090100	302010	13720	13720	13720	13720	5
607	20240117	090000	233410	13730	13730	13730	13730	17