KissMeData/011760/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185700	297095150	17820	17820	17820	17820	203
3	20240119	185600	297095150	17820	17820	17820	17820	0
4	20240119	185500	297095150	17820	17820	17820	17820	0
5	20240119	185400	297095150	17820	17820	17820	17820	0
6	20240119	185300	297095150	17820	17820	17820	17820	0
7	20240119	185200	297095150	17820	17820	17820	17820	0
8	20240119	185100	297095150	17820	17820	17820	17820	0
9	20240119	185000	297095150	17820	17820	17820	17820	0
10	20240119	184900	297095150	17820	17820	17820	17820	0
11	20240119	184800	297095150	17820	17820	17820	17820	0
12	20240119	184700	297095150	17820	17820	17820	17820	0
13	20240119	184600	297095150	17820	17820	17820	17820	0
14	20240119	184500	297095150	17820	17820	17820	17820	0
15	20240119	184400	297095150	17820	17820	17820	17820	0
16	20240119	184300	297095150	17820	17820	17820	17820	0
17	20240119	184200	297095150	17820	17820	17820	17820	0
18	20240119	184100	297095150	17820	17820	17820	17820	0
19	20240119	184000	297095150	17820	17820	17820	17820	0
20	20240119	183900	297095150	17820	17820	17820	17820	0
21	20240119	183800	297095150	17820	17820	17820	17820	0
22	20240119	183700	297095150	17820	17820	17820	17820	0
23	20240119	183600	297095150	17820	17820	17820	17820	0
24	20240119	183500	297095150	17820	17820	17820	17820	0
25	20240119	183400	297095150	17820	17820	17820	17820	0
26	20240119	183300	297095150	17820	17820	17820	17820	0
27	20240119	183200	297095150	17820	17820	17820	17820	0
28	20240119	183100	297095150	17820	17820	17820	17820	0
29	20240119	183000	297095150	17820	17820	17820	17820	0
30	20240119	182900	297095150	17820	17820	17820	17820	0
31	20240119	182800	297095150	17820	17820	17820	17820	0
32	20240119	182700	297095150	17820	17820	17820	17820	203
33	20240119	182600	297095150	17820	17820	17820	17820	0
34	20240119	182500	297095150	17820	17820	17820	17820	0
35	20240119	182400	297095150	17820	17820	17820	17820	0
36	20240119	182300	297095150	17820	17820	17820	17820	0
37	20240119	182200	297095150	17820	17820	17820	17820	0
38	20240119	182100	297095150	17820	17820	17820	17820	0
39	20240119	182000	297095150	17820	17820	17820	17820	0
40	20240119	181900	297095150	17820	17820	17820	17820	0
41	20240119	181800	297095150	17820	17820	17820	17820	0
42	20240119	181700	297095150	17820	17820	17820	17820	0
43	20240119	181600	297095150	17820	17820	17820	17820	0
44	20240119	181500	297095150	17820	17820	17820	17820	0
45	20240119	181400	297095150	17820	17820	17820	17820	0
46	20240119	181300	297095150	17820	17820	17820	17820	0
47	20240119	181200	297095150	17820	17820	17820	17820	0
48	20240119	181100	297095150	17820	17820	17820	17820	0
49	20240119	181000	297095150	17820	17820	17820	17820	0
50	20240119	180900	297095150	17820	17820	17820	17820	0
51	20240119	180800	297095150	17820	17820	17820	17820	0
52	20240119	180700	297095150	17820	17820	17820	17820	0
53	20240119	180600	297095150	17820	17820	17820	17820	0
54	20240119	180500	297095150	17820	17820	17820	17820	0
55	20240119	180400	297095150	17820	17820	17820	17820	0
56	20240119	180300	297095150	17820	17820	17820	17820	0
57	20240119	180200	297095150	17820	17820	17820	17820	0
58	20240119	180100	297095150	17820	17820	17820	17820	0
59	20240119	180000	297095150	17820	17820	17820	17820	0
60	20240119	175900	297095150	17820	17820	17820	17820	0
61	20240119	175800	297095150	17820	17820	17820	17820	0
62	20240119	175700	297095150	17820	17820	17820	17820	203
63	20240119	175600	297095150	17820	17820	17820	17820	0
64	20240119	175500	297095150	17820	17820	17820	17820	0
65	20240119	175400	297095150	17820	17820	17820	17820	0
66	20240119	175300	297095150	17820	17820	17820	17820	0
67	20240119	175200	297095150	17820	17820	17820	17820	0
68	20240119	175100	297095150	17820	17820	17820	17820	0
69	20240119	175000	297095150	17820	17820	17820	17820	0
70	20240119	174900	297095150	17820	17820	17820	17820	0
71	20240119	174800	297095150	17820	17820	17820	17820	0
72	20240119	174700	297095150	17820	17820	17820	17820	0
73	20240119	174600	297095150	17820	17820	17820	17820	0
74	20240119	174500	297095150	17820	17820	17820	17820	0
75	20240119	174400	297095150	17820	17820	17820	17820	0
76	20240119	174300	297095150	17820	17820	17820	17820	0
77	20240119	174200	297095150	17820	17820	17820	17820	0
78	20240119	174100	297095150	17820	17820	17820	17820	0
79	20240119	174000	297095150	17820	17820	17820	17820	0
80	20240119	173900	297095150	17820	17820	17820	17820	0
81	20240119	173800	297095150	17820	17820	17820	17820	0
82	20240119	173700	297095150	17820	17820	17820	17820	0
83	20240119	173600	297095150	17820	17820	17820	17820	0
84	20240119	173500	297095150	17820	17820	17820	17820	0
85	20240119	173400	297095150	17820	17820	17820	17820	0
86	20240119	173300	297095150	17820	17820	17820	17820	0
87	20240119	173200	297095150	17820	17820	17820	17820	0
88	20240119	173100	297095150	17820	17820	17820	17820	0
89	20240119	173000	297095150	17820	17820	17820	17820	0
90	20240119	172900	297095150	17820	17820	17820	17820	0
91	20240119	172800	297095150	17820	17820	17820	17820	0
92	20240119	172700	297095150	17820	17820	17820	17820	203
93	20240119	172600	297095150	17820	17820	17820	17820	0
94	20240119	172500	297095150	17820	17820	17820	17820	0
95	20240119	172400	297095150	17820	17820	17820	17820	0
96	20240119	172300	297095150	17820	17820	17820	17820	0
97	20240119	172200	297095150	17820	17820	17820	17820	0
98	20240119	172100	297095150	17820	17820	17820	17820	0
99	20240119	172000	297095150	17820	17820	17820	17820	0
100	20240119	171900	297095150	17820	17820	17820	17820	0
101	20240119	171800	297095150	17820	17820	17820	17820	0
102	20240119	171700	297095150	17820	17820	17820	17820	0
103	20240119	171600	297095150	17820	17820	17820	17820	0
104	20240119	171500	297095150	17820	17820	17820	17820	0
105	20240119	171400	297095150	17820	17820	17820	17820	0
106	20240119	171300	297095150	17820	17820	17820	17820	0
107	20240119	171200	297095150	17820	17820	17820	17820	0
108	20240119	171100	297095150	17820	17820	17820	17820	0
109	20240119	171000	297095150	17820	17820	17820	17820	0
110	20240119	170900	297095150	17820	17820	17820	17820	0
111	20240119	170800	297095150	17820	17820	17820	17820	0
112	20240119	170700	297095150	17820	17820	17820	17820	0
113	20240119	170600	297095150	17820	17820	17820	17820	0
114	20240119	170500	297095150	17820	17820	17820	17820	0
115	20240119	170400	297095150	17820	17820	17820	17820	0
116	20240119	170300	297095150	17820	17820	17820	17820	0
117	20240119	170200	297095150	17820	17820	17820	17820	0
118	20240119	170100	297095150	17820	17820	17820	17820	0
119	20240119	170000	297095150	17820	17820	17820	17820	0
120	20240119	165900	297095150	17820	17820	17820	17820	0
121	20240119	165800	297095150	17820	17820	17820	17820	0
122	20240119	165700	297095150	17820	17820	17820	17820	203
123	20240119	165600	297095150	17820	17820	17820	17820	0
124	20240119	165500	297095150	17820	17820	17820	17820	0
125	20240119	165400	297095150	17820	17820	17820	17820	0
126	20240119	165300	297095150	17820	17820	17820	17820	0
127	20240119	165200	297095150	17820	17820	17820	17820	0
128	20240119	165100	297095150	17820	17820	17820	17820	0
129	20240119	165000	297095150	17820	17820	17820	17820	0
130	20240119	164900	297095150	17820	17820	17820	17820	0
131	20240119	164800	297095150	17820	17820	17820	17820	0
132	20240119	164700	297095150	17820	17820	17820	17820	0
133	20240119	164600	297095150	17820	17820	17820	17820	0
134	20240119	164500	297095150	17820	17820	17820	17820	0
135	20240119	164400	297095150	17820	17820	17820	17820	0
136	20240119	164300	297095150	17820	17820	17820	17820	0
137	20240119	164200	297095150	17820	17820	17820	17820	0
138	20240119	164100	297095150	17820	17820	17820	17820	0
139	20240119	164000	297095150	17820	17820	17820	17820	0
140	20240119	163900	297095150	17820	17820	17820	17820	0
141	20240119	163800	297095150	17820	17820	17820	17820	0
142	20240119	163700	297095150	17820	17820	17820	17820	0
143	20240119	163600	297095150	17820	17820	17820	17820	0
144	20240119	163500	297095150	17820	17820	17820	17820	0
145	20240119	163400	297095150	17820	17820	17820	17820	0
146	20240119	163300	297095150	17820	17820	17820	17820	0
147	20240119	163200	297095150	17820	17820	17820	17820	0
148	20240119	163100	297095150	17820	17820	17820	17820	0
149	20240119	163000	297095150	17820	17820	17820	17820	0
150	20240119	162900	297095150	17820	17820	17820	17820	0
151	20240119	162800	297095150	17820	17820	17820	17820	0
152	20240119	162700	297095150	17820	17820	17820	17820	203
153	20240119	162600	297095150	17820	17820	17820	17820	0
154	20240119	162500	297095150	17820	17820	17820	17820	0
155	20240119	162400	297095150	17820	17820	17820	17820	0
156	20240119	162300	297095150	17820	17820	17820	17820	0
157	20240119	162200	297095150	17820	17820	17820	17820	0
158	20240119	162100	297095150	17820	17820	17820	17820	0
159	20240119	162000	297095150	17820	17820	17820	17820	0
160	20240119	161900	297095150	17820	17820	17820	17820	0
161	20240119	161800	297095150	17820	17820	17820	17820	0
162	20240119	161700	297095150	17820	17820	17820	17820	0
163	20240119	161600	297095150	17820	17820	17820	17820	0
164	20240119	161500	297095150	17820	17820	17820	17820	0
165	20240119	161400	297095150	17820	17820	17820	17820	0
166	20240119	161300	297095150	17820	17820	17820	17820	0
167	20240119	161200	297095150	17820	17820	17820	17820	0
168	20240119	161100	297095150	17820	17820	17820	17820	0
169	20240119	161000	297095150	17820	17820	17820	17820	0
170	20240119	160900	297095150	17820	17820	17820	17820	0
171	20240119	160800	297095150	17820	17820	17820	17820	0
172	20240119	160700	297095150	17820	17820	17820	17820	0
173	20240119	160600	297095150	17820	17820	17820	17820	0
174	20240119	160500	297095150	17820	17820	17820	17820	0
175	20240119	160400	297095150	17820	17820	17820	17820	0
176	20240119	160300	297095150	17820	17820	17820	17820	0
177	20240119	160200	297095150	17820	17820	17820	17820	0
178	20240119	160100	297095150	17820	17820	17820	17820	0
179	20240119	160000	297095150	17820	17820	17820	17820	0
180	20240119	155900	297095150	17820	17820	17820	17820	0
181	20240119	155800	297095150	17820	17820	17820	17820	0
182	20240119	155700	297095150	17820	17820	17820	17820	203
183	20240119	155600	297095150	17820	17820	17820	17820	0
184	20240119	155500	297095150	17820	17820	17820	17820	0
185	20240119	155400	297095150	17820	17820	17820	17820	0
186	20240119	155300	297095150	17820	17820	17820	17820	0
187	20240119	155200	297095150	17820	17820	17820	17820	0
188	20240119	155100	297095150	17820	17820	17820	17820	0
189	20240119	155000	297095150	17820	17820	17820	17820	0
190	20240119	154900	297095150	17820	17820	17820	17820	0
191	20240119	154800	297095150	17820	17820	17820	17820	0
192	20240119	154700	297095150	17820	17820	17820	17820	0
193	20240119	154600	297095150	17820	17820	17820	17820	0
194	20240119	154500	297095150	17820	17820	17820	17820	0
195	20240119	154400	297095150	17820	17820	17820	17820	0
196	20240119	154300	297095150	17820	17820	17820	17820	0
197	20240119	154200	297095150	17820	17820	17820	17820	0
198	20240119	154100	297095150	17820	17820	17820	17820	0
199	20240119	154000	297095150	17820	17820	17820	17820	0
200	20240119	153900	297095150	17820	17820	17820	17820	0
201	20240119	153800	297095150	17820	17820	17820	17820	0
202	20240119	153700	297095150	17820	17820	17820	17820	0
203	20240119	153600	297095150	17820	17820	17820	17820	0
204	20240119	153500	297095150	17820	17820	17820	17820	0
205	20240119	153400	297095150	17820	17820	17820	17820	0
206	20240119	153300	297095150	17820	17820	17820	17820	0
207	20240119	153200	297095150	17820	17820	17820	17820	0
208	20240119	153100	297095150	17820	17820	17820	17820	0
209	20240119	153000	297095150	17820	17820	17820	17820	203
210	20240119	152900	293477690	17820	17820	17820	17820	0
211	20240119	152800	293477690	17820	17820	17820	17820	0
212	20240119	152700	293477690	17820	17820	17820	17820	0
213	20240119	152600	293477690	17820	17820	17820	17820	0
214	20240119	152500	293477690	17820	17820	17820	17820	0
215	20240119	152400	293477690	17820	17820	17820	17820	0
216	20240119	152300	293477690	17820	17820	17820	17820	0
217	20240119	152200	293477690	17820	17820	17820	17820	0
218	20240119	152100	293477690	17820	17820	17820	17820	0
219	20240119	152000	293477690	17820	17820	17820	17820	0
220	20240119	151900	293477690	17820	17790	17850	17740	338
221	20240119	151800	287465560	17800	17790	17800	17790	6
222	20240119	151700	287358810	17850	17850	17870	17850	103
223	20240119	151600	285518430	17790	17870	17870	17790	46
224	20240119	151500	284696570	17780	17820	17820	17780	8
225	20240119	151400	284554290	17870	17850	17870	17850	154
226	20240119	151300	281802780	17860	17840	17860	17840	55
227	20240119	151200	280820550	17860	17860	17860	17860	34
228	20240119	151100	280213310	17860	17860	17860	17860	147
229	20240119	151000	277587890	17840	17840	17840	17840	1
230	20240119	150900	277570050	17870	17830	17870	17830	154
231	20240119	150800	274818140	17860	17860	17860	17860	2
232	20240119	150700	274782420	17870	17860	17870	17860	99
233	20240119	150600	273013380	17860	17840	17860	17840	109
234	20240119	150500	271066680	17840	17830	17870	17830	53
235	20240119	150400	270119670	17870	17870	17870	17870	16
236	20240119	150300	269833750	17870	17870	17870	17870	141
237	20240119	150200	267314080	17870	17870	17870	17870	51
238	20240119	150100	266402710	17870	17870	17870	17870	222
239	20240119	150000	262435570	17860	17830	17860	17830	9
240	20240119	145900	262274860	17860	17860	17860	17860	2
241	20240119	145800	262239140	17870	17860	17870	17860	191
242	20240119	145700	258825980	17860	17860	17860	17860	14
243	20240119	145600	258575940	17860	17860	17860	17860	1
244	20240119	145500	258558080	17860	17840	17860	17840	152
245	20240119	145400	255843380	17840	17850	17860	17840	58
246	20240119	145300	254807580	17850	17850	17850	17850	96
247	20240119	145200	253093980	17850	17850	17850	17850	15
248	20240119	145100	252826230	17800	17860	17860	17800	88
249	20240119	145000	251256770	17850	17850	17850	17850	54
250	20240119	144900	250292870	17830	17860	17860	17830	104
251	20240119	144800	248436990	17870	17870	17870	17870	51
252	20240119	144700	247525620	17870	17860	17870	17860	102
253	20240119	144600	245703390	17850	17850	17850	17850	52
254	20240119	144500	244775190	17840	17870	17870	17840	106
255	20240119	144400	242882620	17870	17870	17870	17870	52
256	20240119	144300	241953380	17860	17860	17860	17860	54
257	20240119	144200	240988940	17870	17870	17870	17870	102
258	20240119	144100	239166200	17860	17860	17860	17860	53
259	20240119	144000	238219620	17850	17770	17850	17770	276
260	20240119	143900	233293920	17760	17760	17760	17750	38
261	20240119	143800	232619060	17750	17740	17750	17740	42
262	20240119	143700	231873970	17730	17730	17730	17730	267
263	20240119	143600	227140060	17730	17730	17730	17730	0
264	20240119	143500	227140060	17730	17730	17730	17730	246
265	20240119	143400	222778480	17720	17710	17720	17710	43
266	20240119	143300	222016880	17700	17700	17700	17700	9
267	20240119	143200	221857580	17690	17690	17690	17690	15
268	20240119	143100	221592230	17690	17670	17690	17660	420
269	20240119	143000	214171850	17690	17670	17690	17670	8
270	20240119	142900	214030450	17670	17670	17670	17660	132
271	20240119	142800	211698230	17670	17670	17670	17670	61
272	20240119	142700	210620360	17670	17680	17680	17670	256
273	20240119	142600	206096320	17680	17670	17680	17670	55
274	20240119	142500	205123950	17670	17680	17680	17670	188
275	20240119	142400	201800310	17680	17680	17680	17680	240
276	20240119	142300	197557110	17680	17690	17690	17680	13
277	20240119	142200	197327200	17690	17690	17690	17690	1
278	20240119	142100	197309510	17690	17680	17690	17680	18
279	20240119	142000	196991260	17680	17680	17680	17680	0
280	20240119	141900	196991260	17680	17690	17690	17680	28
281	20240119	141800	196496180	17690	17690	17690	17690	0
282	20240119	141700	196496180	17690	17680	17690	17680	43
283	20240119	141600	195735520	17680	17680	17680	17680	1
284	20240119	141500	195717840	17680	17680	17690	17680	9
285	20240119	141400	195558690	17690	17680	17690	17680	26
286	20240119	141300	195098950	17690	17690	17690	17690	11
287	20240119	141200	194904360	17690	17690	17690	17690	4
288	20240119	141100	194833600	17680	17680	17680	17680	37
289	20240119	141000	194179440	17680	17680	17680	17680	2
290	20240119	140900	194144080	17680	17690	17690	17680	19
291	20240119	140800	193808010	17690	17700	17700	17690	9
292	20240119	140700	193648770	17700	17690	17700	17690	50
293	20240119	140600	192764020	17680	17690	17690	17680	11
294	20240119	140500	192569480	17690	17690	17690	17690	2
295	20240119	140400	192534100	17680	17680	17680	17680	0
296	20240119	140300	192534100	17680	17680	17700	17680	133
297	20240119	140200	190180580	17690	17680	17690	17680	7
298	20240119	140100	190056810	17690	17690	17690	17690	0
299	20240119	140000	190056810	17690	17700	17700	17690	201
300	20240119	135900	186500050	17700	17700	17700	17700	3
301	20240119	135800	186446950	17700	17710	17710	17700	21
302	20240119	135700	186075240	17710	17710	17710	17710	3
303	20240119	135600	186022110	17730	17710	17730	17710	35
304	20240119	135500	185401960	17710	17710	17710	17710	2
305	20240119	135400	185366540	17710	17710	17710	17710	16
306	20240119	135300	185083180	17710	17720	17720	17710	20
307	20240119	135200	184728950	17730	17730	17730	17730	0
308	20240119	135100	184728950	17730	17740	17740	17730	22
309	20240119	135000	184338680	17740	17740	17740	17740	0
310	20240119	134900	184338680	17740	17740	17740	17740	0
311	20240119	134800	184338680	17740	17750	17750	17740	20
312	20240119	134700	183983700	17750	17750	17750	17750	0
313	20240119	134600	183983700	17750	17740	17750	17740	84
314	20240119	134500	182493470	17740	17740	17740	17740	37
315	20240119	134400	181837090	17710	17710	17710	17710	0
316	20240119	134300	181837090	17710	17730	17730	17710	23
317	20240119	134200	181429670	17730	17730	17730	17730	97
318	20240119	134100	179709860	17730	17730	17730	17730	0
319	20240119	134000	179709860	17730	17730	17730	17730	0
320	20240119	133900	179709860	17730	17730	17730	17730	3
321	20240119	133800	179656670	17720	17720	17720	17720	0
322	20240119	133700	179656670	17720	17730	17730	17720	22
323	20240119	133600	179266810	17730	17730	17730	17730	17
324	20240119	133500	178965400	17730	17730	17730	17730	0
325	20240119	133400	178965400	17730	17730	17730	17730	33
326	20240119	133300	178380310	17720	17720	17720	17720	0
327	20240119	133200	178380310	17720	17730	17730	17720	49
328	20240119	133100	177511730	17730	17730	17730	17730	16
329	20240119	133000	177228050	17700	17700	17700	17700	0
330	20240119	132900	177228050	17700	17700	17700	17700	24
331	20240119	132800	176803250	17740	17740	17740	17740	0
332	20240119	132700	176803250	17740	17720	17740	17700	20
333	20240119	132600	176449150	17820	17820	17820	17820	0
334	20240119	132500	176449150	17820	17820	17820	17820	0
335	20240119	132400	176449150	17820	17820	17820	17820	0
336	20240119	132300	176449150	17820	17820	17820	17820	0
337	20240119	132200	176449150	17820	17850	17850	17700	22
338	20240119	132100	176059380	17750	17730	17750	17730	54
339	20240119	132000	175100910	17730	17710	17730	17710	21
340	20240119	131900	174728900	17700	17700	17700	17700	8
341	20240119	131800	174587300	17700	17710	17710	17690	37
342	20240119	131700	173932640	17690	17700	17700	17690	19
343	20240119	131600	173596510	17710	17710	17710	17710	3
344	20240119	131500	173543380	17710	17710	17710	17710	0
345	20240119	131400	173543380	17710	17710	17710	17710	14
346	20240119	131300	173295440	17690	17690	17690	17690	11
347	20240119	131200	173100850	17730	17730	17730	17730	3
348	20240119	131100	173047660	17680	17710	17710	17680	20
349	20240119	131000	172693950	17710	17700	17710	17700	1019
350	20240119	130900	154657640	17690	17670	17690	17670	149
351	20240119	130800	152022090	17680	17680	17680	17680	0
352	20240119	130700	152022090	17680	17680	17680	17680	5
353	20240119	130600	151933690	17670	17680	17680	17670	24
354	20240119	130500	151509560	17670	17670	17670	17670	0
355	20240119	130400	151509560	17670	17670	17670	17670	1
356	20240119	130300	151491890	17660	17660	17660	17660	0
357	20240119	130200	151491890	17660	17700	17700	17660	97
358	20240119	130100	149775290	17700	17740	17740	17700	1073
359	20240119	130000	130777970	17750	17780	17780	17750	356
360	20240119	125900	124458270	17790	17790	17790	17790	48
361	20240119	125800	123604350	17790	17800	17800	17790	8
362	20240119	125700	123462020	17800	17800	17800	17800	11
363	20240119	125600	123266220	17800	17820	17820	17800	136
364	20240119	125500	120845370	17810	17810	17810	17810	0
365	20240119	125400	120845370	17810	17810	17810	17810	1
366	20240119	125300	120827560	17810	17810	17810	17810	0
367	20240119	125200	120827560	17810	17800	17810	17800	12
368	20240119	125100	120613860	17800	17820	17820	17800	211
369	20240119	125000	116857940	17800	17800	17800	17800	0
370	20240119	124900	116857940	17800	17800	17800	17800	500
371	20240119	124800	107957940	17800	17850	17860	17800	1841
372	20240119	124700	75163190	17850	17850	17850	17850	286
373	20240119	124600	70058090	17850	17850	17850	17850	0
374	20240119	124500	70058090	17850	17870	17870	17850	441
375	20240119	124400	62180290	17880	17880	17880	17880	0
376	20240119	124300	62180290	17880	17880	17880	17880	0
377	20240119	124200	62180290	17880	17880	17880	17880	1
378	20240119	124100	62162410	17870	17870	17870	17870	0
379	20240119	124000	62162410	17870	17870	17870	17870	44
380	20240119	123900	61376130	17880	17880	17880	17880	3
381	20240119	123800	61322490	17860	17860	17860	17860	0
382	20240119	123700	61322490	17860	17860	17860	17860	0
383	20240119	123600	61322490	17860	17860	17860	17860	0
384	20240119	123500	61322490	17860	17870	17870	17860	20
385	20240119	123400	60965270	17870	17870	17870	17870	0
386	20240119	123300	60965270	17870	17870	17870	17870	19
387	20240119	123200	60625740	17870	17870	17870	17870	3
388	20240119	123100	60572130	17860	17860	17860	17860	2
389	20240119	123000	60536410	17850	17850	17850	17850	19
390	20240119	122900	60197260	17860	17860	17860	17860	13
391	20240119	122800	59965080	17860	17860	17860	17860	0
392	20240119	122700	59965080	17860	17860	17860	17860	1
393	20240119	122600	59947220	17860	17860	17860	17860	1
394	20240119	122500	59929360	17850	17860	17860	17850	25
395	20240119	122400	59483090	17860	17860	17860	17860	1
396	20240119	122300	59465230	17860	17860	17860	17860	0
397	20240119	122200	59465230	17860	17860	17860	17860	1
398	20240119	122100	59447370	17880	17880	17880	17880	0
399	20240119	122000	59447370	17880	17880	17880	17880	1
400	20240119	121900	59429490	17850	17860	17860	17850	20
401	20240119	121800	59072470	17850	17850	17850	17850	1
402	20240119	121700	59054620	17860	17880	17880	17860	108
403	20240119	121600	57125540	17860	17860	17860	17860	0
404	20240119	121500	57125540	17860	17860	17860	17860	0
405	20240119	121400	57125540	17860	17870	17870	17860	19
406	20240119	121300	56786180	17860	17860	17860	17860	0
407	20240119	121200	56786180	17860	17860	17860	17860	23
408	20240119	121100	56375400	17860	17860	17860	17860	0
409	20240119	121000	56375400	17860	17860	17860	17860	0
410	20240119	120900	56375400	17860	17870	17870	17860	20
411	20240119	120800	56018180	17870	17860	17870	17860	3
412	20240119	120700	55964580	17860	17860	17860	17860	0
413	20240119	120600	55964580	17860	17860	17860	17860	1
414	20240119	120500	55946720	17860	17860	17860	17860	0
415	20240119	120400	55946720	17860	17870	17870	17860	19
416	20240119	120300	55607340	17860	17860	17860	17860	0
417	20240119	120200	55607340	17860	17860	17860	17860	0
418	20240119	120100	55607340	17860	17860	17860	17860	0
419	20240119	120000	55607340	17860	17860	17860	17860	111
420	20240119	115900	53624880	17860	17880	17880	17860	27
421	20240119	115800	53142540	17880	17870	17880	17870	3
422	20240119	115700	53088910	17860	17860	17860	17860	0
423	20240119	115600	53088910	17860	17860	17860	17860	0
424	20240119	115500	53088910	17860	17860	17860	17860	17
425	20240119	115400	52785290	17860	17860	17860	17860	0
426	20240119	115300	52785290	17860	17870	17870	17860	19
427	20240119	115200	52445880	17890	17890	17890	17890	0
428	20240119	115100	52445880	17890	17870	17890	17870	313
429	20240119	115000	46852550	17890	17880	17890	17880	7
430	20240119	114900	46727380	17880	17880	17880	17880	0
431	20240119	114800	46727380	17880	17900	17900	17880	50
432	20240119	114700	45833320	17880	17880	17880	17880	0
433	20240119	114600	45833320	17880	17880	17880	17880	0
434	20240119	114500	45833320	17880	17880	17880	17880	0
435	20240119	114400	45833320	17880	17880	17880	17880	0
436	20240119	114300	45833320	17880	17890	17890	17880	22
437	20240119	114200	45439870	17890	17900	17900	17890	10
438	20240119	114100	45260880	17880	17880	17880	17880	1
439	20240119	114000	45243000	17890	17880	17890	17880	3
440	20240119	113900	45189340	17880	17880	17880	17880	0
441	20240119	113800	45189340	17880	17900	17900	17880	35
442	20240119	113700	44563270	17880	17880	17880	17880	0
443	20240119	113600	44563270	17880	17880	17880	17880	0
444	20240119	113500	44563270	17880	17880	17880	17880	0
445	20240119	113400	44563270	17880	17880	17880	17880	0
446	20240119	113300	44563270	17880	17880	17880	17880	37
447	20240119	113200	43901710	17890	17900	17900	17890	5
448	20240119	113100	43812230	17900	17900	17900	17900	0
449	20240119	113000	43812230	17900	17900	17900	17900	3
450	20240119	112900	43758530	17890	17890	17890	17890	0
451	20240119	112800	43758530	17890	17890	17890	17890	1
452	20240119	112700	43740640	17880	17890	17890	17880	35
453	20240119	112600	43114710	17890	17890	17890	17890	0
454	20240119	112500	43114710	17890	17890	17890	17890	0
455	20240119	112400	43114710	17890	17890	17890	17890	0
456	20240119	112300	43114710	17890	17880	17890	17880	4
457	20240119	112200	43043180	17880	17880	17880	17880	21
458	20240119	112100	42667700	17880	17890	17890	17880	37
459	20240119	112000	42005820	17880	17880	17880	17880	0
460	20240119	111900	42005820	17880	17880	17880	17880	0
461	20240119	111800	42005820	17880	17890	17890	17880	17
462	20240119	111700	41701850	17890	17910	17940	17890	28
463	20240119	111600	41200720	17940	17940	17940	17940	0
464	20240119	111500	41200720	17940	17940	17940	17940	1
465	20240119	111400	41182780	17940	17940	17940	17940	1
466	20240119	111300	41164840	17890	17890	17890	17890	0
467	20240119	111200	41164840	17890	17920	17920	17890	19
468	20240119	111100	40824710	17940	17940	17940	17940	1
469	20240119	111000	40806770	17930	17920	17930	17920	2
470	20240119	110900	40770920	17900	17900	17910	17900	6
471	20240119	110800	40663500	17910	17910	17910	17910	1
472	20240119	110700	40645590	17900	17910	17910	17900	20
473	20240119	110600	40287460	17920	17920	17920	17920	1
474	20240119	110500	40269540	17950	17950	17950	17950	0
475	20240119	110400	40269540	17950	17950	17950	17950	0
476	20240119	110300	40269540	17950	17950	17950	17950	1
477	20240119	110200	40251590	17910	17910	17910	17910	0
478	20240119	110100	40251590	17910	17940	17950	17910	27
479	20240119	110000	39767950	17920	17920	17920	17920	1
480	20240119	105900	39750030	17950	17950	17950	17950	0
481	20240119	105800	39750030	17950	17930	17950	17930	7
482	20240119	105700	39624500	17910	17910	17910	17910	0
483	20240119	105600	39624500	17910	17910	17920	17910	69
484	20240119	105500	38388290	17910	17910	17910	17910	11
485	20240119	105400	38191280	17910	17910	17910	17910	1
486	20240119	105300	38173370	17910	17910	17910	17910	0
487	20240119	105200	38173370	17910	17910	17910	17910	1
488	20240119	105100	38155460	17910	17910	17910	17910	24
489	20240119	105000	37725620	17920	17920	17920	17920	13
490	20240119	104900	37492660	17910	17910	17910	17910	15
491	20240119	104800	37224010	17910	17910	17910	17910	1
492	20240119	104700	37206100	17910	17910	17910	17910	0
493	20240119	104600	37206100	17910	17910	17910	17910	25
494	20240119	104500	36758350	17920	17920	17920	17920	7
495	20240119	104400	36632910	17910	17910	17910	17910	1
496	20240119	104300	36615000	17910	17910	17910	17910	0
497	20240119	104200	36615000	17910	17910	17910	17910	18
498	20240119	104100	36292620	17910	17910	17910	17910	24
499	20240119	104000	35862780	17910	17920	17920	17910	2
500	20240119	103900	35826950	17910	17920	17920	17910	90
501	20240119	103800	34214240	17920	17940	17940	17920	118
502	20240119	103700	32097970	17940	17940	17940	17940	0
503	20240119	103600	32097970	17940	17940	17940	17940	4
504	20240119	103500	32026210	17960	17970	17970	17960	20
505	20240119	103400	31667000	17970	17950	17970	17950	17
506	20240119	103300	31361540	17950	17950	17950	17950	1
507	20240119	103200	31343590	17950	17960	17960	17950	190
508	20240119	103100	27931390	17960	17960	17960	17960	0
509	20240119	103000	27931390	17960	17960	17960	17960	22
510	20240119	102900	27536270	17960	17960	17970	17960	14
511	20240119	102800	27284730	17960	17960	17960	17960	0
512	20240119	102700	27284730	17960	17960	17960	17960	0
513	20240119	102600	27284730	17960	17960	17960	17960	1
514	20240119	102500	27266770	17960	17960	17960	17960	22
515	20240119	102400	26871650	17960	17960	17960	17960	1
516	20240119	102300	26853690	17960	17960	17960	17960	0
517	20240119	102200	26853690	17960	17960	17960	17960	10
518	20240119	102100	26674090	17970	17980	17980	17970	164
519	20240119	102000	23725540	17980	17980	17980	17960	23
520	20240119	101900	23312040	17980	17990	17990	17980	106
521	20240119	101800	21405200	17990	17990	17990	17990	0
522	20240119	101700	21405200	17990	17990	17990	17990	0
523	20240119	101600	21405200	17990	17990	17990	17990	46
524	20240119	101500	20577660	18000	17990	18000	17990	39
525	20240119	101400	19876020	17990	17990	17990	17990	1
526	20240119	101300	19858030	18000	18000	18000	18000	0
527	20240119	101200	19858030	18000	18000	18000	18000	1
528	20240119	101100	19840030	17990	17990	17990	17990	0
529	20240119	101000	19840030	17990	17990	17990	17990	1
530	20240119	100900	19822040	18000	18020	18020	18000	79
531	20240119	100800	18399350	18020	18010	18020	18010	13
532	20240119	100700	18165170	18010	18010	18010	18010	7
533	20240119	100600	18039100	17990	17990	17990	17990	0
534	20240119	100500	18039100	17990	17990	17990	17990	0
535	20240119	100400	18039100	17990	17990	17990	17990	0
536	20240119	100300	18039100	17990	17990	17990	17990	1
537	20240119	100200	18021110	18010	18010	18010	18010	1
538	20240119	100100	18003100	17990	17990	17990	17990	0
539	20240119	100000	18003100	17990	18000	18020	17990	32
540	20240119	095900	17427030	18010	18010	18010	18010	1
541	20240119	095800	17409020	18000	18000	18000	18000	0
542	20240119	095700	17409020	18000	18000	18000	18000	0
543	20240119	095600	17409020	18000	18000	18000	18000	0
544	20240119	095500	17409020	18000	18000	18000	18000	151
545	20240119	095400	14691020	18010	18010	18010	18010	0
546	20240119	095300	14691020	18010	18010	18010	18010	0
547	20240119	095200	14691020	18010	18010	18010	18010	0
548	20240119	095100	14691020	18010	18010	18010	18010	0
549	20240119	095000	14691020	18010	18010	18010	18010	2
550	20240119	094900	14655000	17990	17990	17990	17990	0
551	20240119	094800	14655000	17990	17990	17990	17990	0
552	20240119	094700	14655000	17990	17990	17990	17990	3
553	20240119	094600	14601030	17990	17990	17990	17990	20
554	20240119	094500	14241230	18000	18000	18000	18000	394
555	20240119	094400	7149230	17990	17990	17990	17990	0
556	20240119	094300	7149230	17990	17990	17990	17990	184
557	20240119	094200	3839070	17960	17960	17960	17960	0
558	20240119	094100	3839070	17960	17960	17960	17960	0
559	20240119	094000	3839070	17960	17980	17980	17960	43
560	20240119	093900	3065960	17980	17980	17980	17980	1
561	20240119	093800	3047980	17990	17990	17990	17990	5
562	20240119	093700	2958030	17990	17990	17990	17990	0
563	20240119	093600	2958030	17990	17990	17990	17990	1
564	20240119	093500	2940040	17990	17990	17990	17990	0
565	20240119	093400	2940040	17990	17990	17990	17990	0
566	20240119	093300	2940040	17990	17990	17990	17990	1
567	20240119	093200	2922050	17990	17990	17990	17990	0
568	20240119	093100	2922050	17990	17990	17990	17990	1
569	20240119	093000	2904060	17990	17990	17990	17990	0
570	20240119	092900	2904060	17990	17990	17990	17990	1
571	20240119	092800	2886070	18000	18000	18000	18000	0
572	20240119	092700	2886070	18000	18000	18000	18000	72
573	20240119	092600	1590070	17990	17990	17990	17990	3
574	20240119	092500	1536100	17920	17920	17920	17920	0
575	20240119	092400	1536100	17920	17920	17920	17920	0
576	20240119	092300	1536100	17920	17930	17930	17920	4
577	20240119	092200	1464410	17910	17910	17910	17910	0
578	20240119	092100	1464410	17910	17910	17910	17910	0
579	20240119	092000	1464410	17910	17910	17910	17910	0
580	20240119	091900	1464410	17910	17910	17910	17910	0
581	20240119	091800	1464410	17910	17910	17910	17910	0
582	20240119	091700	1464410	17910	17910	17910	17910	0
583	20240119	091600	1464410	17910	17910	17910	17910	2
584	20240119	091500	1428590	18000	18000	18000	18000	0
585	20240119	091400	1428590	18000	18000	18000	18000	0
586	20240119	091300	1428590	18000	18000	18000	18000	0
587	20240119	091200	1428590	18000	18000	18000	18000	0
588	20240119	091100	1428590	18000	18000	18000	18000	0
589	20240119	091000	1428590	18000	18000	18000	18000	0
590	20240119	090900	1428590	18000	18000	18000	18000	0
591	20240119	090800	1428590	18000	18000	18000	18000	0
592	20240119	090700	1428590	18000	18000	18000	18000	0
593	20240119	090600	1428590	18000	18000	18000	18000	1
594	20240119	090500	1410590	18000	17930	18000	17930	4
595	20240119	090400	1338750	17850	17850	17850	17850	0
596	20240119	090300	1338750	17850	17850	17850	17850	0
597	20240119	090200	1338750	17850	17850	17850	17850	0
598	20240119	090100	1338750	17850	17850	17850	17850	41
599	20240119	090000	606900	17850	17850	17850	17850	34