KissMeData/311690/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211000	260361220	15040	15040	15040	15040	125
3	20240118	210900	260361220	15040	15040	15040	15040	0
4	20240118	210800	260361220	15040	15040	15040	15040	0
5	20240118	210700	260361220	15040	15040	15040	15040	0
6	20240118	210600	260361220	15040	15040	15040	15040	0
7	20240118	210500	260361220	15040	15040	15040	15040	0
8	20240118	210400	260361220	15040	15040	15040	15040	0
9	20240118	210300	260361220	15040	15040	15040	15040	0
10	20240118	210200	260361220	15040	15040	15040	15040	0
11	20240118	210100	260361220	15040	15040	15040	15040	0
12	20240118	210000	260361220	15040	15040	15040	15040	0
13	20240118	205900	260361220	15040	15040	15040	15040	0
14	20240118	205800	260361220	15040	15040	15040	15040	0
15	20240118	205700	260361220	15040	15040	15040	15040	0
16	20240118	205600	260361220	15040	15040	15040	15040	0
17	20240118	205500	260361220	15040	15040	15040	15040	0
18	20240118	205400	260361220	15040	15040	15040	15040	0
19	20240118	205300	260361220	15040	15040	15040	15040	0
20	20240118	205200	260361220	15040	15040	15040	15040	0
21	20240118	205100	260361220	15040	15040	15040	15040	0
22	20240118	205000	260361220	15040	15040	15040	15040	0
23	20240118	204900	260361220	15040	15040	15040	15040	0
24	20240118	204800	260361220	15040	15040	15040	15040	0
25	20240118	204700	260361220	15040	15040	15040	15040	0
26	20240118	204600	260361220	15040	15040	15040	15040	0
27	20240118	204500	260361220	15040	15040	15040	15040	0
28	20240118	204400	260361220	15040	15040	15040	15040	0
29	20240118	204300	260361220	15040	15040	15040	15040	0
30	20240118	204200	260361220	15040	15040	15040	15040	0
31	20240118	204100	260361220	15040	15040	15040	15040	0
32	20240118	204000	260361220	15040	15040	15040	15040	125
33	20240118	203900	260361220	15040	15040	15040	15040	0
34	20240118	203800	260361220	15040	15040	15040	15040	0
35	20240118	203700	260361220	15040	15040	15040	15040	0
36	20240118	203600	260361220	15040	15040	15040	15040	0
37	20240118	203500	260361220	15040	15040	15040	15040	0
38	20240118	203400	260361220	15040	15040	15040	15040	0
39	20240118	203300	260361220	15040	15040	15040	15040	0
40	20240118	203200	260361220	15040	15040	15040	15040	0
41	20240118	203100	260361220	15040	15040	15040	15040	0
42	20240118	203000	260361220	15040	15040	15040	15040	0
43	20240118	202900	260361220	15040	15040	15040	15040	0
44	20240118	202800	260361220	15040	15040	15040	15040	0
45	20240118	202700	260361220	15040	15040	15040	15040	0
46	20240118	202600	260361220	15040	15040	15040	15040	0
47	20240118	202500	260361220	15040	15040	15040	15040	0
48	20240118	202400	260361220	15040	15040	15040	15040	0
49	20240118	202300	260361220	15040	15040	15040	15040	0
50	20240118	202200	260361220	15040	15040	15040	15040	0
51	20240118	202100	260361220	15040	15040	15040	15040	0
52	20240118	202000	260361220	15040	15040	15040	15040	0
53	20240118	201900	260361220	15040	15040	15040	15040	0
54	20240118	201800	260361220	15040	15040	15040	15040	0
55	20240118	201700	260361220	15040	15040	15040	15040	0
56	20240118	201600	260361220	15040	15040	15040	15040	0
57	20240118	201500	260361220	15040	15040	15040	15040	0
58	20240118	201400	260361220	15040	15040	15040	15040	0
59	20240118	201300	260361220	15040	15040	15040	15040	0
60	20240118	201200	260361220	15040	15040	15040	15040	0
61	20240118	201100	260361220	15040	15040	15040	15040	0
62	20240118	201000	260361220	15040	15040	15040	15040	125
63	20240118	200900	260361220	15040	15040	15040	15040	0
64	20240118	200800	260361220	15040	15040	15040	15040	0
65	20240118	200700	260361220	15040	15040	15040	15040	0
66	20240118	200600	260361220	15040	15040	15040	15040	0
67	20240118	200500	260361220	15040	15040	15040	15040	0
68	20240118	200400	260361220	15040	15040	15040	15040	0
69	20240118	200300	260361220	15040	15040	15040	15040	0
70	20240118	200200	260361220	15040	15040	15040	15040	0
71	20240118	200100	260361220	15040	15040	15040	15040	0
72	20240118	200000	260361220	15040	15040	15040	15040	0
73	20240118	195900	260361220	15040	15040	15040	15040	0
74	20240118	195800	260361220	15040	15040	15040	15040	0
75	20240118	195700	260361220	15040	15040	15040	15040	0
76	20240118	195600	260361220	15040	15040	15040	15040	0
77	20240118	195500	260361220	15040	15040	15040	15040	0
78	20240118	195400	260361220	15040	15040	15040	15040	0
79	20240118	195300	260361220	15040	15040	15040	15040	0
80	20240118	195200	260361220	15040	15040	15040	15040	0
81	20240118	195100	260361220	15040	15040	15040	15040	0
82	20240118	195000	260361220	15040	15040	15040	15040	0
83	20240118	194900	260361220	15040	15040	15040	15040	0
84	20240118	194800	260361220	15040	15040	15040	15040	0
85	20240118	194700	260361220	15040	15040	15040	15040	0
86	20240118	194600	260361220	15040	15040	15040	15040	0
87	20240118	194500	260361220	15040	15040	15040	15040	0
88	20240118	194400	260361220	15040	15040	15040	15040	0
89	20240118	194300	260361220	15040	15040	15040	15040	0
90	20240118	194200	260361220	15040	15040	15040	15040	0
91	20240118	194100	260361220	15040	15040	15040	15040	0
92	20240118	194000	260361220	15040	15040	15040	15040	125
93	20240118	193900	260361220	15040	15040	15040	15040	0
94	20240118	193800	260361220	15040	15040	15040	15040	0
95	20240118	193700	260361220	15040	15040	15040	15040	0
96	20240118	193600	260361220	15040	15040	15040	15040	0
97	20240118	193500	260361220	15040	15040	15040	15040	0
98	20240118	193400	260361220	15040	15040	15040	15040	0
99	20240118	193300	260361220	15040	15040	15040	15040	0
100	20240118	193200	260361220	15040	15040	15040	15040	0
101	20240118	193100	260361220	15040	15040	15040	15040	0
102	20240118	193000	260361220	15040	15040	15040	15040	0
103	20240118	192900	260361220	15040	15040	15040	15040	0
104	20240118	192800	260361220	15040	15040	15040	15040	0
105	20240118	192700	260361220	15040	15040	15040	15040	0
106	20240118	192600	260361220	15040	15040	15040	15040	0
107	20240118	192500	260361220	15040	15040	15040	15040	0
108	20240118	192400	260361220	15040	15040	15040	15040	0
109	20240118	192300	260361220	15040	15040	15040	15040	0
110	20240118	192200	260361220	15040	15040	15040	15040	0
111	20240118	192100	260361220	15040	15040	15040	15040	0
112	20240118	192000	260361220	15040	15040	15040	15040	0
113	20240118	191900	260361220	15040	15040	15040	15040	0
114	20240118	191800	260361220	15040	15040	15040	15040	0
115	20240118	191700	260361220	15040	15040	15040	15040	0
116	20240118	191600	260361220	15040	15040	15040	15040	0
117	20240118	191500	260361220	15040	15040	15040	15040	0
118	20240118	191400	260361220	15040	15040	15040	15040	0
119	20240118	191300	260361220	15040	15040	15040	15040	0
120	20240118	191200	260361220	15040	15040	15040	15040	0
121	20240118	191100	260361220	15040	15040	15040	15040	0
122	20240118	191000	260361220	15040	15040	15040	15040	125
123	20240118	190900	260361220	15040	15040	15040	15040	0
124	20240118	190800	260361220	15040	15040	15040	15040	0
125	20240118	190700	260361220	15040	15040	15040	15040	0
126	20240118	190600	260361220	15040	15040	15040	15040	0
127	20240118	190500	260361220	15040	15040	15040	15040	0
128	20240118	190400	260361220	15040	15040	15040	15040	0
129	20240118	190300	260361220	15040	15040	15040	15040	0
130	20240118	190200	260361220	15040	15040	15040	15040	0
131	20240118	190100	260361220	15040	15040	15040	15040	0
132	20240118	190000	260361220	15040	15040	15040	15040	0
133	20240118	185900	260361220	15040	15040	15040	15040	0
134	20240118	185800	260361220	15040	15040	15040	15040	0
135	20240118	185700	260361220	15040	15040	15040	15040	0
136	20240118	185600	260361220	15040	15040	15040	15040	0
137	20240118	185500	260361220	15040	15040	15040	15040	0
138	20240118	185400	260361220	15040	15040	15040	15040	0
139	20240118	185300	260361220	15040	15040	15040	15040	0
140	20240118	185200	260361220	15040	15040	15040	15040	0
141	20240118	185100	260361220	15040	15040	15040	15040	0
142	20240118	185000	260361220	15040	15040	15040	15040	0
143	20240118	184900	260361220	15040	15040	15040	15040	0
144	20240118	184800	260361220	15040	15040	15040	15040	0
145	20240118	184700	260361220	15040	15040	15040	15040	0
146	20240118	184600	260361220	15040	15040	15040	15040	0
147	20240118	184500	260361220	15040	15040	15040	15040	0
148	20240118	184400	260361220	15040	15040	15040	15040	0
149	20240118	184300	260361220	15040	15040	15040	15040	0
150	20240118	184200	260361220	15040	15040	15040	15040	0
151	20240118	184100	260361220	15040	15040	15040	15040	0
152	20240118	184000	260361220	15040	15040	15040	15040	125
153	20240118	183900	260361220	15040	15040	15040	15040	0
154	20240118	183800	260361220	15040	15040	15040	15040	0
155	20240118	183700	260361220	15040	15040	15040	15040	0
156	20240118	183600	260361220	15040	15040	15040	15040	0
157	20240118	183500	260361220	15040	15040	15040	15040	0
158	20240118	183400	260361220	15040	15040	15040	15040	0
159	20240118	183300	260361220	15040	15040	15040	15040	0
160	20240118	183200	260361220	15040	15040	15040	15040	0
161	20240118	183100	260361220	15040	15040	15040	15040	0
162	20240118	183000	260361220	15040	15040	15040	15040	0
163	20240118	182900	260361220	15040	15040	15040	15040	0
164	20240118	182800	260361220	15040	15040	15040	15040	0
165	20240118	182700	260361220	15040	15040	15040	15040	0
166	20240118	182600	260361220	15040	15040	15040	15040	0
167	20240118	182500	260361220	15040	15040	15040	15040	0
168	20240118	182400	260361220	15040	15040	15040	15040	0
169	20240118	182300	260361220	15040	15040	15040	15040	0
170	20240118	182200	260361220	15040	15040	15040	15040	0
171	20240118	182100	260361220	15040	15040	15040	15040	0
172	20240118	182000	260361220	15040	15040	15040	15040	0
173	20240118	181900	260361220	15040	15040	15040	15040	0
174	20240118	181800	260361220	15040	15040	15040	15040	0
175	20240118	181700	260361220	15040	15040	15040	15040	0
176	20240118	181600	260361220	15040	15040	15040	15040	0
177	20240118	181500	260361220	15040	15040	15040	15040	0
178	20240118	181400	260361220	15040	15040	15040	15040	0
179	20240118	181300	260361220	15040	15040	15040	15040	0
180	20240118	181200	260361220	15040	15040	15040	15040	0
181	20240118	181100	260361220	15040	15040	15040	15040	0
182	20240118	181000	260361220	15040	15040	15040	15040	125
183	20240118	180900	260361220	15040	15040	15040	15040	0
184	20240118	180800	260361220	15040	15040	15040	15040	0
185	20240118	180700	260361220	15040	15040	15040	15040	0
186	20240118	180600	260361220	15040	15040	15040	15040	0
187	20240118	180500	260361220	15040	15040	15040	15040	0
188	20240118	180400	260361220	15040	15040	15040	15040	0
189	20240118	180300	260361220	15040	15040	15040	15040	0
190	20240118	180200	260361220	15040	15040	15040	15040	0
191	20240118	180100	260361220	15040	15040	15040	15040	0
192	20240118	180000	260361220	15040	15040	15040	15040	0
193	20240118	175900	260361220	15040	15040	15040	15040	0
194	20240118	175800	260361220	15040	15040	15040	15040	0
195	20240118	175700	260361220	15040	15040	15040	15040	0
196	20240118	175600	260361220	15040	15040	15040	15040	0
197	20240118	175500	260361220	15040	15040	15040	15040	0
198	20240118	175400	260361220	15040	15040	15040	15040	0
199	20240118	175300	260361220	15040	15040	15040	15040	0
200	20240118	175200	260361220	15040	15040	15040	15040	0
201	20240118	175100	260361220	15040	15040	15040	15040	0
202	20240118	175000	260361220	15040	15040	15040	15040	0
203	20240118	174900	260361220	15040	15040	15040	15040	0
204	20240118	174800	260361220	15040	15040	15040	15040	0
205	20240118	174700	260361220	15040	15040	15040	15040	0
206	20240118	174600	260361220	15040	15040	15040	15040	0
207	20240118	174500	260361220	15040	15040	15040	15040	0
208	20240118	174400	260361220	15040	15040	15040	15040	0
209	20240118	174300	260361220	15040	15040	15040	15040	0
210	20240118	174200	260361220	15040	15040	15040	15040	0
211	20240118	174100	260361220	15040	15040	15040	15040	0
212	20240118	174000	260361220	15040	15040	15040	15040	125
213	20240118	173900	260361220	15040	15040	15040	15040	0
214	20240118	173800	260361220	15040	15040	15040	15040	0
215	20240118	173700	260361220	15040	15040	15040	15040	0
216	20240118	173600	260361220	15040	15040	15040	15040	0
217	20240118	173500	260361220	15040	15040	15040	15040	0
218	20240118	173400	260361220	15040	15040	15040	15040	0
219	20240118	173300	260361220	15040	15040	15040	15040	0
220	20240118	173200	260361220	15040	15040	15040	15040	0
221	20240118	173100	260361220	15040	15040	15040	15040	0
222	20240118	173000	260361220	15040	15040	15040	15040	0
223	20240118	172900	260361220	15040	15040	15040	15040	0
224	20240118	172800	260361220	15040	15040	15040	15040	0
225	20240118	172700	260361220	15040	15040	15040	15040	0
226	20240118	172600	260361220	15040	15040	15040	15040	0
227	20240118	172500	260361220	15040	15040	15040	15040	0
228	20240118	172400	260361220	15040	15040	15040	15040	0
229	20240118	172300	260361220	15040	15040	15040	15040	0
230	20240118	172200	260361220	15040	15040	15040	15040	0
231	20240118	172100	260361220	15040	15040	15040	15040	0
232	20240118	172000	260361220	15040	15040	15040	15040	0
233	20240118	171900	260361220	15040	15040	15040	15040	0
234	20240118	171800	260361220	15040	15040	15040	15040	0
235	20240118	171700	260361220	15040	15040	15040	15040	0
236	20240118	171600	260361220	15040	15040	15040	15040	0
237	20240118	171500	260361220	15040	15040	15040	15040	0
238	20240118	171400	260361220	15040	15040	15040	15040	0
239	20240118	171300	260361220	15040	15040	15040	15040	0
240	20240118	171200	260361220	15040	15040	15040	15040	0
241	20240118	171100	260361220	15040	15040	15040	15040	0
242	20240118	171000	260361220	15040	15040	15040	15040	125
243	20240118	170900	260361220	15040	15040	15040	15040	0
244	20240118	170800	260361220	15040	15040	15040	15040	0
245	20240118	170700	260361220	15040	15040	15040	15040	0
246	20240118	170600	260361220	15040	15040	15040	15040	0
247	20240118	170500	260361220	15040	15040	15040	15040	0
248	20240118	170400	260361220	15040	15040	15040	15040	0
249	20240118	170300	260361220	15040	15040	15040	15040	0
250	20240118	170200	260361220	15040	15040	15040	15040	0
251	20240118	170100	260361220	15040	15040	15040	15040	0
252	20240118	170000	260361220	15040	15040	15040	15040	0
253	20240118	165900	260361220	15040	15040	15040	15040	0
254	20240118	165800	260361220	15040	15040	15040	15040	0
255	20240118	165700	260361220	15040	15040	15040	15040	0
256	20240118	165600	260361220	15040	15040	15040	15040	0
257	20240118	165500	260361220	15040	15040	15040	15040	0
258	20240118	165400	260361220	15040	15040	15040	15040	0
259	20240118	165300	260361220	15040	15040	15040	15040	0
260	20240118	165200	260361220	15040	15040	15040	15040	0
261	20240118	165100	260361220	15040	15040	15040	15040	0
262	20240118	165000	260361220	15040	15040	15040	15040	0
263	20240118	164900	260361220	15040	15040	15040	15040	0
264	20240118	164800	260361220	15040	15040	15040	15040	0
265	20240118	164700	260361220	15040	15040	15040	15040	0
266	20240118	164600	260361220	15040	15040	15040	15040	0
267	20240118	164500	260361220	15040	15040	15040	15040	0
268	20240118	164400	260361220	15040	15040	15040	15040	0
269	20240118	164300	260361220	15040	15040	15040	15040	0
270	20240118	164200	260361220	15040	15040	15040	15040	0
271	20240118	164100	260361220	15040	15040	15040	15040	0
272	20240118	164000	260361220	15040	15040	15040	15040	125
273	20240118	163900	260361220	15040	15040	15040	15040	0
274	20240118	163800	260361220	15040	15040	15040	15040	0
275	20240118	163700	260361220	15040	15040	15040	15040	0
276	20240118	163600	260361220	15040	15040	15040	15040	0
277	20240118	163500	260361220	15040	15040	15040	15040	0
278	20240118	163400	260361220	15040	15040	15040	15040	0
279	20240118	163300	260361220	15040	15040	15040	15040	0
280	20240118	163200	260361220	15040	15040	15040	15040	0
281	20240118	163100	260361220	15040	15040	15040	15040	0
282	20240118	163000	260361220	15040	15040	15040	15040	0
283	20240118	162900	260361220	15040	15040	15040	15040	0
284	20240118	162800	260361220	15040	15040	15040	15040	0
285	20240118	162700	260361220	15040	15040	15040	15040	0
286	20240118	162600	260361220	15040	15040	15040	15040	0
287	20240118	162500	260361220	15040	15040	15040	15040	0
288	20240118	162400	260361220	15040	15040	15040	15040	0
289	20240118	162300	260361220	15040	15040	15040	15040	0
290	20240118	162200	260361220	15040	15040	15040	15040	0
291	20240118	162100	260361220	15040	15040	15040	15040	0
292	20240118	162000	260361220	15040	15040	15040	15040	0
293	20240118	161900	260361220	15040	15040	15040	15040	0
294	20240118	161800	260361220	15040	15040	15040	15040	0
295	20240118	161700	260361220	15040	15040	15040	15040	0
296	20240118	161600	260361220	15040	15040	15040	15040	0
297	20240118	161500	260361220	15040	15040	15040	15040	0
298	20240118	161400	260361220	15040	15040	15040	15040	0
299	20240118	161300	260361220	15040	15040	15040	15040	0
300	20240118	161200	260361220	15040	15040	15040	15040	0
301	20240118	161100	260361220	15040	15040	15040	15040	0
302	20240118	161000	260361220	15040	15040	15040	15040	125
303	20240118	160900	260361220	15040	15040	15040	15040	0
304	20240118	160800	260361220	15040	15040	15040	15040	0
305	20240118	160700	260361220	15040	15040	15040	15040	0
306	20240118	160600	260361220	15040	15040	15040	15040	0
307	20240118	160500	260361220	15040	15040	15040	15040	0
308	20240118	160400	260361220	15040	15040	15040	15040	0
309	20240118	160300	260361220	15040	15040	15040	15040	0
310	20240118	160200	260361220	15040	15040	15040	15040	0
311	20240118	160100	260361220	15040	15040	15040	15040	0
312	20240118	160000	260361220	15040	15040	15040	15040	0
313	20240118	155900	260361220	15040	15040	15040	15040	0
314	20240118	155800	260361220	15040	15040	15040	15040	0
315	20240118	155700	260361220	15040	15040	15040	15040	0
316	20240118	155600	260361220	15040	15040	15040	15040	0
317	20240118	155500	260361220	15040	15040	15040	15040	0
318	20240118	155400	260361220	15040	15040	15040	15040	0
319	20240118	155300	260361220	15040	15040	15040	15040	0
320	20240118	155200	260361220	15040	15040	15040	15040	0
321	20240118	155100	260361220	15040	15040	15040	15040	0
322	20240118	155000	260361220	15040	15040	15040	15040	0
323	20240118	154900	260361220	15040	15040	15040	15040	0
324	20240118	154800	260361220	15040	15040	15040	15040	0
325	20240118	154700	260361220	15040	15040	15040	15040	0
326	20240118	154600	260361220	15040	15040	15040	15040	0
327	20240118	154500	260361220	15040	15040	15040	15040	0
328	20240118	154400	260361220	15040	15040	15040	15040	0
329	20240118	154300	260361220	15040	15040	15040	15040	0
330	20240118	154200	260361220	15040	15040	15040	15040	0
331	20240118	154100	260361220	15040	15040	15040	15040	0
332	20240118	154000	260361220	15040	15040	15040	15040	125
333	20240118	153900	260361220	15040	15040	15040	15040	0
334	20240118	153800	260361220	15040	15040	15040	15040	0
335	20240118	153700	260361220	15040	15040	15040	15040	0
336	20240118	153600	260361220	15040	15040	15040	15040	0
337	20240118	153500	260361220	15040	15040	15040	15040	0
338	20240118	153400	260361220	15040	15040	15040	15040	0
339	20240118	153300	260361220	15040	15040	15040	15040	0
340	20240118	153200	260361220	15040	15040	15040	15040	0
341	20240118	153100	260361220	15040	15040	15040	15040	0
342	20240118	153000	260361220	15040	15040	15040	15040	125
343	20240118	152900	258481220	15050	15050	15050	15050	0
344	20240118	152800	258481220	15050	15050	15050	15050	0
345	20240118	152700	258481220	15050	15050	15050	15050	0
346	20240118	152600	258481220	15050	15050	15050	15050	0
347	20240118	152500	258481220	15050	15050	15050	15050	0
348	20240118	152400	258481220	15050	15050	15050	15050	0
349	20240118	152300	258481220	15050	15050	15050	15050	0
350	20240118	152200	258481220	15050	15050	15050	15050	0
351	20240118	152100	258481220	15050	15050	15050	15050	0
352	20240118	152000	258481220	15050	15050	15050	15050	0
353	20240118	151900	258481220	15050	15050	15050	15050	38
354	20240118	151800	257909320	15050	15050	15050	15050	0
355	20240118	151700	257909320	15050	15090	15090	15050	5
356	20240118	151600	257834030	15050	15050	15050	15050	0
357	20240118	151500	257834030	15050	15050	15050	15050	0
358	20240118	151400	257834030	15050	15050	15050	15050	0
359	20240118	151300	257834030	15050	15050	15050	15050	0
360	20240118	151200	257834030	15050	15050	15050	15050	0
361	20240118	151100	257834030	15050	15050	15050	15050	0
362	20240118	151000	257834030	15050	15060	15060	15050	726
363	20240118	150900	246900970	15080	15080	15080	15080	0
364	20240118	150800	246900970	15080	15080	15080	15080	2
365	20240118	150700	246870810	15050	15050	15050	15050	0
366	20240118	150600	246870810	15050	15050	15050	15050	0
367	20240118	150500	246870810	15050	15050	15050	15050	0
368	20240118	150400	246870810	15050	15050	15050	15050	0
369	20240118	150300	246870810	15050	15050	15050	15050	0
370	20240118	150200	246870810	15050	15050	15050	15050	0
371	20240118	150100	246870810	15050	15050	15050	15050	0
372	20240118	150000	246870810	15050	15050	15050	15050	0
373	20240118	145900	246870810	15050	15050	15050	15050	0
374	20240118	145800	246870810	15050	15130	15130	15050	51
375	20240118	145700	246102620	15160	15160	15160	15160	0
376	20240118	145600	246102620	15160	15160	15160	15160	0
377	20240118	145500	246102620	15160	15160	15160	15160	0
378	20240118	145400	246102620	15160	15160	15160	15160	0
379	20240118	145300	246102620	15160	15160	15160	15160	3
380	20240118	145200	246057140	15130	15130	15130	15130	0
381	20240118	145100	246057140	15130	15130	15130	15130	0
382	20240118	145000	246057140	15130	15130	15130	15130	0
383	20240118	144900	246057140	15130	15130	15130	15130	0
384	20240118	144800	246057140	15130	15130	15130	15130	0
385	20240118	144700	246057140	15130	15130	15130	15130	0
386	20240118	144600	246057140	15130	15130	15130	15130	0
387	20240118	144500	246057140	15130	15130	15130	15130	0
388	20240118	144400	246057140	15130	15130	15130	15130	0
389	20240118	144300	246057140	15130	15130	15130	15130	0
390	20240118	144200	246057140	15130	15110	15130	15110	484
391	20240118	144100	238739400	15110	15110	15110	15110	1
392	20240118	144000	238724290	15090	15060	15090	15060	182
393	20240118	143900	235982200	15090	15090	15090	15090	1
394	20240118	143800	235967110	15060	15060	15060	15060	1
395	20240118	143700	235952050	15050	15050	15050	15050	0
396	20240118	143600	235952050	15050	15050	15050	15050	0
397	20240118	143500	235952050	15050	15050	15050	15050	44
398	20240118	143400	235289850	15050	15070	15070	15050	20
399	20240118	143300	234988690	15070	15070	15070	15070	0
400	20240118	143200	234988690	15070	15070	15070	15070	0
401	20240118	143100	234988690	15070	15070	15070	15070	0
402	20240118	143000	234988690	15070	15070	15070	15070	0
403	20240118	142900	234988690	15070	15070	15070	15070	0
404	20240118	142800	234988690	15070	15070	15070	15070	0
405	20240118	142700	234988690	15070	15070	15070	15070	0
406	20240118	142600	234988690	15070	15070	15070	15070	0
407	20240118	142500	234988690	15070	15070	15070	15070	27
408	20240118	142400	234581800	15100	15100	15100	15100	0
409	20240118	142300	234581800	15100	15100	15100	15100	0
410	20240118	142200	234581800	15100	15100	15100	15100	0
411	20240118	142100	234581800	15100	15100	15100	15100	1
412	20240118	142000	234566700	15070	15070	15070	15070	0
413	20240118	141900	234566700	15070	15070	15070	15070	0
414	20240118	141800	234566700	15070	15070	15070	15070	0
415	20240118	141700	234566700	15070	15070	15070	15070	0
416	20240118	141600	234566700	15070	15070	15070	15070	0
417	20240118	141500	234566700	15070	15070	15070	15070	0
418	20240118	141400	234566700	15070	15070	15070	15070	0
419	20240118	141300	234566700	15070	15070	15070	15070	0
420	20240118	141200	234566700	15070	15070	15070	15070	0
421	20240118	141100	234566700	15070	15070	15070	15070	0
422	20240118	141000	234566700	15070	15070	15070	15070	0
423	20240118	140900	234566700	15070	15070	15070	15070	0
424	20240118	140800	234566700	15070	15070	15070	15070	0
425	20240118	140700	234566700	15070	15070	15070	15070	40
426	20240118	140600	233963900	15050	15050	15050	15050	0
427	20240118	140500	233963900	15050	15050	15050	15050	0
428	20240118	140400	233963900	15050	15040	15050	15040	268
429	20240118	140300	229932870	15010	15010	15010	15010	0
430	20240118	140200	229932870	15010	15010	15010	15010	0
431	20240118	140100	229932870	15010	15010	15010	15010	35
432	20240118	140000	229407520	15000	15000	15000	15000	0
433	20240118	135900	229407520	15000	15000	15000	15000	0
434	20240118	135800	229407520	15000	15020	15020	15000	451
435	20240118	135700	222640840	15020	15020	15020	15020	0
436	20240118	135600	222640840	15020	15030	15030	15020	185
437	20240118	135500	219860440	15040	15040	15040	15040	0
438	20240118	135400	219860440	15040	15040	15040	15040	1
439	20240118	135300	219845400	15040	15040	15040	15040	0
440	20240118	135200	219845400	15040	15040	15040	15040	0
441	20240118	135100	219845400	15040	15040	15040	15040	15
442	20240118	135000	219619800	15050	15050	15050	15050	0
443	20240118	134900	219619800	15050	15050	15050	15050	26
444	20240118	134800	219228500	15050	15050	15050	15050	0
445	20240118	134700	219228500	15050	15050	15050	15050	118
446	20240118	134600	217452600	15050	15060	15060	15050	248
447	20240118	134500	213718500	15060	15060	15060	15060	0
448	20240118	134400	213718500	15060	15060	15060	15060	0
449	20240118	134300	213718500	15060	15060	15060	15060	115
450	20240118	134200	211986600	15060	15060	15060	15060	40
451	20240118	134100	211384200	15080	15080	15080	15080	100
452	20240118	134000	209876200	15080	15080	15080	15080	364
453	20240118	133900	204387080	15100	15100	15100	15100	0
454	20240118	133800	204387080	15100	15100	15100	15100	0
455	20240118	133700	204387080	15100	15100	15100	15100	0
456	20240118	133600	204387080	15100	15100	15100	15100	0
457	20240118	133500	204387080	15100	15100	15100	15100	0
458	20240118	133400	204387080	15100	15100	15100	15100	0
459	20240118	133300	204387080	15100	15100	15100	15100	0
460	20240118	133200	204387080	15100	15100	15100	15100	0
461	20240118	133100	204387080	15100	15100	15100	15100	0
462	20240118	133000	204387080	15100	15100	15100	15100	0
463	20240118	132900	204387080	15100	15100	15100	15100	0
464	20240118	132800	204387080	15100	15100	15100	15100	0
465	20240118	132700	204387080	15100	15100	15100	15100	0
466	20240118	132600	204387080	15100	15100	15100	15100	0
467	20240118	132500	204387080	15100	15100	15100	15100	0
468	20240118	132400	204387080	15100	15150	15150	15100	1900
469	20240118	132300	175679930	15150	15150	15150	15150	38
470	20240118	132200	175104230	15150	15150	15150	15150	0
471	20240118	132100	175104230	15150	15150	15150	15150	0
472	20240118	132000	175104230	15150	15150	15150	15150	0
473	20240118	131900	175104230	15150	15150	15150	15150	0
474	20240118	131800	175104230	15150	15160	15160	15150	41
475	20240118	131700	174482740	15160	15160	15160	15160	0
476	20240118	131600	174482740	15160	15160	15160	15160	0
477	20240118	131500	174482740	15160	15160	15160	15160	10
478	20240118	131400	174331140	15240	15240	15240	15240	0
479	20240118	131300	174331140	15240	15240	15240	15240	1
480	20240118	131200	174315900	15260	15260	15260	15260	0
481	20240118	131100	174315900	15260	15260	15260	15260	0
482	20240118	131000	174315900	15260	15260	15260	15260	0
483	20240118	130900	174315900	15260	15260	15260	15260	0
484	20240118	130800	174315900	15260	15260	15260	15260	0
485	20240118	130700	174315900	15260	15260	15260	15260	0
486	20240118	130600	174315900	15260	15260	15260	15260	0
487	20240118	130500	174315900	15260	15260	15260	15260	0
488	20240118	130400	174315900	15260	15260	15260	15260	0
489	20240118	130300	174315900	15260	15260	15260	15260	0
490	20240118	130200	174315900	15260	15260	15260	15260	0
491	20240118	130100	174315900	15260	15260	15260	15260	5
492	20240118	130000	174239600	15180	15180	15180	15180	0
493	20240118	125900	174239600	15180	15180	15180	15180	0
494	20240118	125800	174239600	15180	15180	15180	15180	0
495	20240118	125700	174239600	15180	15180	15180	15180	0
496	20240118	125600	174239600	15180	15180	15180	15180	0
497	20240118	125500	174239600	15180	15180	15180	15180	10
498	20240118	125400	174087800	15130	15130	15130	15130	0
499	20240118	125300	174087800	15130	15260	15260	15130	1050
500	20240118	125200	158151840	15300	15300	15300	15300	0
501	20240118	125100	158151840	15300	15300	15300	15300	0
502	20240118	125000	158151840	15300	15300	15300	15300	2
503	20240118	124900	158121240	15320	15320	15320	15320	0
504	20240118	124800	158121240	15320	15320	15320	15320	0
505	20240118	124700	158121240	15320	15320	15320	15320	3
506	20240118	124600	158075280	15330	15320	15330	15320	19
507	20240118	124500	157784120	15330	15330	15330	15330	3
508	20240118	124400	157738130	15330	15330	15330	15330	0
509	20240118	124300	157738130	15330	15330	15330	15330	0
510	20240118	124200	157738130	15330	15330	15330	15330	1
511	20240118	124100	157722800	15330	15330	15330	15330	0
512	20240118	124000	157722800	15330	15330	15330	15330	1
513	20240118	123900	157707470	15260	15260	15260	15260	0
514	20240118	123800	157707470	15260	15260	15260	15260	0
515	20240118	123700	157707470	15260	15260	15260	15260	0
516	20240118	123600	157707470	15260	15260	15260	15260	0
517	20240118	123500	157707470	15260	15260	15260	15260	0
518	20240118	123400	157707470	15260	15260	15260	15260	0
519	20240118	123300	157707470	15260	15260	15260	15260	0
520	20240118	123200	157707470	15260	15260	15260	15260	0
521	20240118	123100	157707470	15260	15260	15260	15260	0
522	20240118	123000	157707470	15260	15260	15260	15260	0
523	20240118	122900	157707470	15260	15260	15260	15260	0
524	20240118	122800	157707470	15260	15260	15260	15260	0
525	20240118	122700	157707470	15260	15260	15260	15260	0
526	20240118	122600	157707470	15260	15260	15260	15260	54
527	20240118	122500	156883430	15340	15340	15340	15340	0
528	20240118	122400	156883430	15340	15340	15340	15340	1
529	20240118	122300	156868090	15350	15350	15350	15350	9
530	20240118	122200	156729940	15350	15350	15350	15350	0
531	20240118	122100	156729940	15350	15350	15350	15350	0
532	20240118	122000	156729940	15350	15350	15350	15350	0
533	20240118	121900	156729940	15350	15340	15350	15340	2
534	20240118	121800	156699250	15350	15350	15350	15350	0
535	20240118	121700	156699250	15350	15350	15350	15350	0
536	20240118	121600	156699250	15350	15350	15350	15350	0
537	20240118	121500	156699250	15350	15350	15350	15350	0
538	20240118	121400	156699250	15350	15350	15350	15350	0
539	20240118	121300	156699250	15350	15350	15350	15350	0
540	20240118	121200	156699250	15350	15350	15350	15350	0
541	20240118	121100	156699250	15350	15350	15350	15350	125
542	20240118	121000	154780500	15370	15370	15370	15370	0
543	20240118	120900	154780500	15370	15370	15370	15370	0
544	20240118	120800	154780500	15370	15370	15370	15370	0
545	20240118	120700	154780500	15370	15370	15370	15370	0
546	20240118	120600	154780500	15370	15370	15370	15370	0
547	20240118	120500	154780500	15370	15370	15370	15370	0
548	20240118	120400	154780500	15370	15370	15370	15370	0
549	20240118	120300	154780500	15370	15370	15370	15370	0
550	20240118	120200	154780500	15370	15370	15370	15370	1
551	20240118	120100	154765130	15290	15290	15290	15290	0
552	20240118	120000	154765130	15290	15290	15290	15290	0
553	20240118	115900	154765130	15290	15290	15290	15290	22
554	20240118	115800	154428750	15380	15380	15380	15380	0
555	20240118	115700	154428750	15380	15380	15380	15380	0
556	20240118	115600	154428750	15380	15380	15380	15380	0
557	20240118	115500	154428750	15380	15380	15380	15380	0
558	20240118	115400	154428750	15380	15380	15380	15380	0
559	20240118	115300	154428750	15380	15340	15380	15340	287
560	20240118	115200	150019460	15320	15320	15320	15320	0
561	20240118	115100	150019460	15320	15320	15320	15320	0
562	20240118	115000	150019460	15320	15320	15320	15320	0
563	20240118	114900	150019460	15320	15320	15320	15320	0
564	20240118	114800	150019460	15320	15320	15320	15320	3
565	20240118	114700	149973500	15340	15330	15340	15330	65
566	20240118	114600	148976720	15340	15340	15340	15340	0
567	20240118	114500	148976720	15340	15340	15340	15340	0
568	20240118	114400	148976720	15340	15340	15340	15340	0
569	20240118	114300	148976720	15340	15340	15340	15340	0
570	20240118	114200	148976720	15340	15340	15340	15340	0
571	20240118	114100	148976720	15340	15340	15340	15340	0
572	20240118	114000	148976720	15340	15340	15340	15340	0
573	20240118	113900	148976720	15340	15340	15340	15340	0
574	20240118	113800	148976720	15340	15340	15340	15340	0
575	20240118	113700	148976720	15340	15340	15340	15340	0
576	20240118	113600	148976720	15340	15340	15340	15340	0
577	20240118	113500	148976720	15340	15340	15340	15340	0
578	20240118	113400	148976720	15340	15340	15340	15340	0
579	20240118	113300	148976720	15340	15340	15340	15340	0
580	20240118	113200	148976720	15340	15340	15340	15340	0
581	20240118	113100	148976720	15340	15340	15340	15340	0
582	20240118	113000	148976720	15340	15340	15340	15340	0
583	20240118	112900	148976720	15340	15340	15340	15340	0
584	20240118	112800	148976720	15340	15340	15340	15340	0
585	20240118	112700	148976720	15340	15340	15340	15340	0
586	20240118	112600	148976720	15340	15340	15340	15340	94
587	20240118	112500	147534760	15340	15340	15340	15340	0
588	20240118	112400	147534760	15340	15340	15340	15340	0
589	20240118	112300	147534760	15340	15340	15340	15340	0
590	20240118	112200	147534760	15340	15340	15340	15340	0
591	20240118	112100	147534760	15340	15340	15340	15340	0
592	20240118	112000	147534760	15340	15340	15340	15340	0
593	20240118	111900	147534760	15340	15340	15340	15340	0
594	20240118	111800	147534760	15340	15340	15340	15340	0
595	20240118	111700	147534760	15340	15340	15340	15340	1
596	20240118	111600	147519420	15340	15340	15340	15340	0
597	20240118	111500	147519420	15340	15340	15340	15340	0
598	20240118	111400	147519420	15340	15340	15340	15340	0
599	20240118	111300	147519420	15340	15340	15340	15340	0
600	20240118	111200	147519420	15340	15340	15340	15340	0
601	20240118	111100	147519420	15340	15290	15340	15290	9
602	20240118	111000	147381760	15290	15290	15290	15290	175
603	20240118	110900	144706010	15290	15290	15290	15290	4
604	20240118	110800	144644850	15290	15290	15290	15290	3
605	20240118	110700	144598980	15290	15290	15290	15290	4
606	20240118	110600	144537820	15290	15290	15290	15290	3
607	20240118	110500	144491950	15220	15220	15220	15220	0
608	20240118	110400	144491950	15220	15220	15220	15220	0
609	20240118	110300	144491950	15220	15220	15220	15220	0
610	20240118	110200	144491950	15220	15220	15220	15220	86
611	20240118	110100	143183030	15220	15220	15220	15220	0
612	20240118	110000	143183030	15220	15220	15220	15220	0
613	20240118	105900	143183030	15220	15220	15220	15220	0
614	20240118	105800	143183030	15220	15220	15220	15220	0
615	20240118	105700	143183030	15220	15220	15220	15220	0
616	20240118	105600	143183030	15220	15220	15220	15220	0
617	20240118	105500	143183030	15220	15220	15220	15220	0
618	20240118	105400	143183030	15220	15220	15220	15220	0
619	20240118	105300	143183030	15220	15220	15220	15220	1
620	20240118	105200	143167810	15200	15200	15200	15200	0
621	20240118	105100	143167810	15200	15200	15200	15200	0
622	20240118	105000	143167810	15200	15200	15200	15200	0
623	20240118	104900	143167810	15200	15200	15200	15200	0
624	20240118	104800	143167810	15200	15200	15200	15200	17
625	20240118	104700	142909410	15200	15200	15200	15200	0
626	20240118	104600	142909410	15200	15220	15220	15200	48
627	20240118	104500	142179170	15200	15200	15200	15200	0
628	20240118	104400	142179170	15200	15200	15200	15200	0
629	20240118	104300	142179170	15200	15200	15200	15200	0
630	20240118	104200	142179170	15200	15200	15200	15200	21
631	20240118	104100	141859970	15350	15200	15350	15200	50
632	20240118	104000	141099820	15250	15250	15250	15250	0
633	20240118	103900	141099820	15250	15250	15250	15250	0
634	20240118	103800	141099820	15250	15250	15250	15250	0
635	20240118	103700	141099820	15250	15280	15280	15250	242
636	20240118	103600	137407280	15280	15280	15280	15280	0
637	20240118	103500	137407280	15280	15280	15280	15280	1
638	20240118	103400	137392000	15270	15270	15270	15270	0
639	20240118	103300	137392000	15270	15270	15270	15270	0
640	20240118	103200	137392000	15270	15270	15270	15270	0
641	20240118	103100	137392000	15270	15270	15270	15270	0
642	20240118	103000	137392000	15270	15270	15270	15270	0
643	20240118	102900	137392000	15270	15270	15270	15270	0
644	20240118	102800	137392000	15270	15270	15270	15270	0
645	20240118	102700	137392000	15270	15270	15270	15270	0
646	20240118	102600	137392000	15270	15270	15270	15270	0
647	20240118	102500	137392000	15270	15300	15310	15270	119
648	20240118	102400	135574540	15300	15300	15300	15300	0
649	20240118	102300	135574540	15300	15300	15300	15300	0
650	20240118	102200	135574540	15300	15300	15300	15300	0
651	20240118	102100	135574540	15300	15300	15300	15300	0
652	20240118	102000	135574540	15300	15300	15300	15300	0
653	20240118	101900	135574540	15300	15300	15300	15300	0
654	20240118	101800	135574540	15300	15300	15300	15300	0
655	20240118	101700	135574540	15300	15300	15300	15300	0
656	20240118	101600	135574540	15300	15300	15300	15300	0
657	20240118	101500	135574540	15300	15300	15300	15300	0
658	20240118	101400	135574540	15300	15300	15300	15300	51
659	20240118	101300	134794240	15310	15380	15390	15310	35
660	20240118	101200	134256880	15350	15350	15350	15350	0
661	20240118	101100	134256880	15350	15350	15350	15350	0
662	20240118	101000	134256880	15350	15350	15350	15350	0
663	20240118	100900	134256880	15350	15290	15350	15290	526
664	20240118	100800	126201740	15250	15190	15250	15190	742
665	20240118	100700	114916860	15150	15150	15150	15150	0
666	20240118	100600	114916860	15150	15150	15150	15150	0
667	20240118	100500	114916860	15150	15150	15150	15150	0
668	20240118	100400	114916860	15150	15150	15150	15150	0
669	20240118	100300	114916860	15150	15150	15150	15150	0
670	20240118	100200	114916860	15150	15150	15150	15150	0
671	20240118	100100	114916860	15150	15150	15150	15150	0
672	20240118	100000	114916860	15150	15150	15150	15150	4
673	20240118	095900	114856260	15100	15100	15100	15100	0
674	20240118	095800	114856260	15100	15100	15100	15100	0
675	20240118	095700	114856260	15100	15100	15100	15100	0
676	20240118	095600	114856260	15100	15100	15100	15100	0
677	20240118	095500	114856260	15100	15100	15100	15100	0
678	20240118	095400	114856260	15100	15100	15100	15100	0
679	20240118	095300	114856260	15100	15150	15150	15100	160
680	20240118	095200	112437800	15150	15150	15150	15150	0
681	20240118	095100	112437800	15150	15150	15150	15150	0
682	20240118	095000	112437800	15150	15150	15150	15150	0
683	20240118	094900	112437800	15150	15150	15150	15150	0
684	20240118	094800	112437800	15150	15150	15150	15150	0
685	20240118	094700	112437800	15150	15150	15150	15150	0
686	20240118	094600	112437800	15150	15150	15150	15150	0
687	20240118	094500	112437800	15150	15150	15150	15150	50
688	20240118	094400	111680300	15140	15140	15140	15140	4
689	20240118	094300	111619740	15140	15140	15140	15140	0
690	20240118	094200	111619740	15140	15140	15140	15140	0
691	20240118	094100	111619740	15140	15140	15140	15140	0
692	20240118	094000	111619740	15140	15140	15140	15140	0
693	20240118	093900	111619740	15140	15140	15140	15140	1
694	20240118	093800	111604600	15130	15110	15130	15110	151
695	20240118	093700	109319990	15100	15100	15100	15100	10
696	20240118	093600	109168990	15090	15090	15090	15090	0
697	20240118	093500	109168990	15090	15090	15090	15090	0
698	20240118	093400	109168990	15090	15090	15090	15090	0
699	20240118	093300	109168990	15090	15090	15090	15090	0
700	20240118	093200	109168990	15090	15090	15090	15090	0
701	20240118	093100	109168990	15090	15090	15090	15090	51
702	20240118	093000	108399400	15080	15080	15080	15080	0
703	20240118	092900	108399400	15080	15080	15080	15080	10
704	20240118	092800	108248600	15070	15060	15070	15060	20
705	20240118	092700	107947300	15050	15040	15050	15040	15
706	20240118	092600	107721650	15050	15050	15050	15050	0
707	20240118	092500	107721650	15050	15050	15050	15050	0
708	20240118	092400	107721650	15050	15050	15050	15050	0
709	20240118	092300	107721650	15050	15050	15050	15050	0
710	20240118	092200	107721650	15050	15050	15050	15050	0
711	20240118	092100	107721650	15050	15050	15050	15050	0
712	20240118	092000	107721650	15050	15050	15050	15050	0
713	20240118	091900	107721650	15050	15050	15050	15050	1
714	20240118	091800	107706600	15050	15050	15050	15050	134
715	20240118	091700	105689900	15050	15040	15050	15040	298
716	20240118	091600	101205030	15040	15040	15040	15040	7
717	20240118	091500	101099750	15050	15050	15050	15050	0
718	20240118	091400	101099750	15050	15050	15050	15050	0
719	20240118	091300	101099750	15050	15050	15050	15050	0
720	20240118	091200	101099750	15050	15040	15050	15040	5
721	20240118	091100	101024520	14940	15010	15010	14940	100
722	20240118	091000	99529740	15000	15000	15000	15000	0
723	20240118	090900	99529740	15000	15000	15000	15000	2
724	20240118	090800	99499740	14960	14980	14980	14960	166
725	20240118	090700	97015240	15000	15050	15050	15000	308
726	20240118	090600	92389740	15090	15090	15090	15090	0
727	20240118	090500	92389740	15090	15090	15090	15090	0
728	20240118	090400	92389740	15090	15090	15090	15090	0
729	20240118	090300	92389740	15090	15090	15090	15090	0
730	20240118	090200	92389740	15090	15000	15090	15000	6043
731	20240118	090100	1453820	14960	14960	14960	14960	0
732	20240118	090000	1453820	14960	15040	15040	14960	97