KissMeData/019680/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190600	294094435	2680	2680	2680	2680	1699
3	20240119	190500	294094435	2680	2680	2680	2680	0
4	20240119	190400	294094435	2680	2680	2680	2680	0
5	20240119	190300	294094435	2680	2680	2680	2680	0
6	20240119	190200	294094435	2680	2680	2680	2680	0
7	20240119	190100	294094435	2680	2680	2680	2680	0
8	20240119	190000	294094435	2680	2680	2680	2680	0
9	20240119	185900	294094435	2680	2680	2680	2680	0
10	20240119	185800	294094435	2680	2680	2680	2680	0
11	20240119	185700	294094435	2680	2680	2680	2680	0
12	20240119	185600	294094435	2680	2680	2680	2680	0
13	20240119	185500	294094435	2680	2680	2680	2680	0
14	20240119	185400	294094435	2680	2680	2680	2680	0
15	20240119	185300	294094435	2680	2680	2680	2680	0
16	20240119	185200	294094435	2680	2680	2680	2680	0
17	20240119	185100	294094435	2680	2680	2680	2680	0
18	20240119	185000	294094435	2680	2680	2680	2680	0
19	20240119	184900	294094435	2680	2680	2680	2680	0
20	20240119	184800	294094435	2680	2680	2680	2680	0
21	20240119	184700	294094435	2680	2680	2680	2680	0
22	20240119	184600	294094435	2680	2680	2680	2680	0
23	20240119	184500	294094435	2680	2680	2680	2680	0
24	20240119	184400	294094435	2680	2680	2680	2680	0
25	20240119	184300	294094435	2680	2680	2680	2680	0
26	20240119	184200	294094435	2680	2680	2680	2680	0
27	20240119	184100	294094435	2680	2680	2680	2680	0
28	20240119	184000	294094435	2680	2680	2680	2680	0
29	20240119	183900	294094435	2680	2680	2680	2680	0
30	20240119	183800	294094435	2680	2680	2680	2680	0
31	20240119	183700	294094435	2680	2680	2680	2680	0
32	20240119	183600	294094435	2680	2680	2680	2680	1699
33	20240119	183500	294094435	2680	2680	2680	2680	0
34	20240119	183400	294094435	2680	2680	2680	2680	0
35	20240119	183300	294094435	2680	2680	2680	2680	0
36	20240119	183200	294094435	2680	2680	2680	2680	0
37	20240119	183100	294094435	2680	2680	2680	2680	0
38	20240119	183000	294094435	2680	2680	2680	2680	0
39	20240119	182900	294094435	2680	2680	2680	2680	0
40	20240119	182800	294094435	2680	2680	2680	2680	0
41	20240119	182700	294094435	2680	2680	2680	2680	0
42	20240119	182600	294094435	2680	2680	2680	2680	0
43	20240119	182500	294094435	2680	2680	2680	2680	0
44	20240119	182400	294094435	2680	2680	2680	2680	0
45	20240119	182300	294094435	2680	2680	2680	2680	0
46	20240119	182200	294094435	2680	2680	2680	2680	0
47	20240119	182100	294094435	2680	2680	2680	2680	0
48	20240119	182000	294094435	2680	2680	2680	2680	0
49	20240119	181900	294094435	2680	2680	2680	2680	0
50	20240119	181800	294094435	2680	2680	2680	2680	0
51	20240119	181700	294094435	2680	2680	2680	2680	0
52	20240119	181600	294094435	2680	2680	2680	2680	0
53	20240119	181500	294094435	2680	2680	2680	2680	0
54	20240119	181400	294094435	2680	2680	2680	2680	0
55	20240119	181300	294094435	2680	2680	2680	2680	0
56	20240119	181200	294094435	2680	2680	2680	2680	0
57	20240119	181100	294094435	2680	2680	2680	2680	0
58	20240119	181000	294094435	2680	2680	2680	2680	0
59	20240119	180900	294094435	2680	2680	2680	2680	0
60	20240119	180800	294094435	2680	2680	2680	2680	0
61	20240119	180700	294094435	2680	2680	2680	2680	0
62	20240119	180600	294094435	2680	2680	2680	2680	1699
63	20240119	180500	294094435	2680	2680	2680	2680	0
64	20240119	180400	294094435	2680	2680	2680	2680	0
65	20240119	180300	294094435	2680	2680	2680	2680	0
66	20240119	180200	294094435	2680	2680	2680	2680	0
67	20240119	180100	294094435	2680	2680	2680	2680	0
68	20240119	180000	294094435	2680	2680	2680	2680	0
69	20240119	175900	294094435	2680	2680	2680	2680	0
70	20240119	175800	294094435	2680	2680	2680	2680	0
71	20240119	175700	294094435	2680	2680	2680	2680	0
72	20240119	175600	294094435	2680	2680	2680	2680	0
73	20240119	175500	294094435	2680	2680	2680	2680	0
74	20240119	175400	294094435	2680	2680	2680	2680	0
75	20240119	175300	294094435	2680	2680	2680	2680	0
76	20240119	175200	294094435	2680	2680	2680	2680	0
77	20240119	175100	294094435	2680	2680	2680	2680	0
78	20240119	175000	294094435	2680	2680	2680	2680	0
79	20240119	174900	294094435	2680	2680	2680	2680	0
80	20240119	174800	294094435	2680	2680	2680	2680	0
81	20240119	174700	294094435	2680	2680	2680	2680	0
82	20240119	174600	294094435	2680	2680	2680	2680	0
83	20240119	174500	294094435	2680	2680	2680	2680	0
84	20240119	174400	294094435	2680	2680	2680	2680	0
85	20240119	174300	294094435	2680	2680	2680	2680	0
86	20240119	174200	294094435	2680	2680	2680	2680	0
87	20240119	174100	294094435	2680	2680	2680	2680	0
88	20240119	174000	294094435	2680	2680	2680	2680	0
89	20240119	173900	294094435	2680	2680	2680	2680	0
90	20240119	173800	294094435	2680	2680	2680	2680	0
91	20240119	173700	294094435	2680	2680	2680	2680	0
92	20240119	173600	294094435	2680	2680	2680	2680	1699
93	20240119	173500	294094435	2680	2680	2680	2680	0
94	20240119	173400	294094435	2680	2680	2680	2680	0
95	20240119	173300	294094435	2680	2680	2680	2680	0
96	20240119	173200	294094435	2680	2680	2680	2680	0
97	20240119	173100	294094435	2680	2680	2680	2680	0
98	20240119	173000	294094435	2680	2680	2680	2680	0
99	20240119	172900	294094435	2680	2680	2680	2680	0
100	20240119	172800	294094435	2680	2680	2680	2680	0
101	20240119	172700	294094435	2680	2680	2680	2680	0
102	20240119	172600	294094435	2680	2680	2680	2680	0
103	20240119	172500	294094435	2680	2680	2680	2680	0
104	20240119	172400	294094435	2680	2680	2680	2680	0
105	20240119	172300	294094435	2680	2680	2680	2680	0
106	20240119	172200	294094435	2680	2680	2680	2680	0
107	20240119	172100	294094435	2680	2680	2680	2680	0
108	20240119	172000	294094435	2680	2680	2680	2680	0
109	20240119	171900	294094435	2680	2680	2680	2680	0
110	20240119	171800	294094435	2680	2680	2680	2680	0
111	20240119	171700	294094435	2680	2680	2680	2680	0
112	20240119	171600	294094435	2680	2680	2680	2680	0
113	20240119	171500	294094435	2680	2680	2680	2680	0
114	20240119	171400	294094435	2680	2680	2680	2680	0
115	20240119	171300	294094435	2680	2680	2680	2680	0
116	20240119	171200	294094435	2680	2680	2680	2680	0
117	20240119	171100	294094435	2680	2680	2680	2680	0
118	20240119	171000	294094435	2680	2680	2680	2680	0
119	20240119	170900	294094435	2680	2680	2680	2680	0
120	20240119	170800	294094435	2680	2680	2680	2680	0
121	20240119	170700	294094435	2680	2680	2680	2680	0
122	20240119	170600	294094435	2680	2680	2680	2680	1699
123	20240119	170500	294094435	2680	2680	2680	2680	0
124	20240119	170400	294094435	2680	2680	2680	2680	0
125	20240119	170300	294094435	2680	2680	2680	2680	0
126	20240119	170200	294094435	2680	2680	2680	2680	0
127	20240119	170100	294094435	2680	2680	2680	2680	0
128	20240119	170000	294094435	2680	2680	2680	2680	0
129	20240119	165900	294094435	2680	2680	2680	2680	0
130	20240119	165800	294094435	2680	2680	2680	2680	0
131	20240119	165700	294094435	2680	2680	2680	2680	0
132	20240119	165600	294094435	2680	2680	2680	2680	0
133	20240119	165500	294094435	2680	2680	2680	2680	0
134	20240119	165400	294094435	2680	2680	2680	2680	0
135	20240119	165300	294094435	2680	2680	2680	2680	0
136	20240119	165200	294094435	2680	2680	2680	2680	0
137	20240119	165100	294094435	2680	2680	2680	2680	0
138	20240119	165000	294094435	2680	2680	2680	2680	0
139	20240119	164900	294094435	2680	2680	2680	2680	0
140	20240119	164800	294094435	2680	2680	2680	2680	0
141	20240119	164700	294094435	2680	2680	2680	2680	0
142	20240119	164600	294094435	2680	2680	2680	2680	0
143	20240119	164500	294094435	2680	2680	2680	2680	0
144	20240119	164400	294094435	2680	2680	2680	2680	0
145	20240119	164300	294094435	2680	2680	2680	2680	0
146	20240119	164200	294094435	2680	2680	2680	2680	0
147	20240119	164100	294094435	2680	2680	2680	2680	0
148	20240119	164000	294094435	2680	2680	2680	2680	0
149	20240119	163900	294094435	2680	2680	2680	2680	0
150	20240119	163800	294094435	2680	2680	2680	2680	0
151	20240119	163700	294094435	2680	2680	2680	2680	0
152	20240119	163600	294094435	2680	2680	2680	2680	1699
153	20240119	163500	294094435	2680	2680	2680	2680	0
154	20240119	163400	294094435	2680	2680	2680	2680	0
155	20240119	163300	294094435	2680	2680	2680	2680	0
156	20240119	163200	294094435	2680	2680	2680	2680	0
157	20240119	163100	294094435	2680	2680	2680	2680	0
158	20240119	163000	294094435	2680	2680	2680	2680	0
159	20240119	162900	294094435	2680	2680	2680	2680	0
160	20240119	162800	294094435	2680	2680	2680	2680	0
161	20240119	162700	294094435	2680	2680	2680	2680	0
162	20240119	162600	294094435	2680	2680	2680	2680	0
163	20240119	162500	294094435	2680	2680	2680	2680	0
164	20240119	162400	294094435	2680	2680	2680	2680	0
165	20240119	162300	294094435	2680	2680	2680	2680	0
166	20240119	162200	294094435	2680	2680	2680	2680	0
167	20240119	162100	294094435	2680	2680	2680	2680	0
168	20240119	162000	294094435	2680	2680	2680	2680	0
169	20240119	161900	294094435	2680	2680	2680	2680	0
170	20240119	161800	294094435	2680	2680	2680	2680	0
171	20240119	161700	294094435	2680	2680	2680	2680	0
172	20240119	161600	294094435	2680	2680	2680	2680	0
173	20240119	161500	294094435	2680	2680	2680	2680	0
174	20240119	161400	294094435	2680	2680	2680	2680	0
175	20240119	161300	294094435	2680	2680	2680	2680	0
176	20240119	161200	294094435	2680	2680	2680	2680	0
177	20240119	161100	294094435	2680	2680	2680	2680	0
178	20240119	161000	294094435	2680	2680	2680	2680	0
179	20240119	160900	294094435	2680	2680	2680	2680	0
180	20240119	160800	294094435	2680	2680	2680	2680	0
181	20240119	160700	294094435	2680	2680	2680	2680	0
182	20240119	160600	294094435	2680	2680	2680	2680	1699
183	20240119	160500	294094435	2680	2680	2680	2680	0
184	20240119	160400	294094435	2680	2680	2680	2680	0
185	20240119	160300	294094435	2680	2680	2680	2680	0
186	20240119	160200	294094435	2680	2680	2680	2680	0
187	20240119	160100	294094435	2680	2680	2680	2680	0
188	20240119	160000	294094435	2680	2680	2680	2680	0
189	20240119	155900	294094435	2680	2680	2680	2680	0
190	20240119	155800	294094435	2680	2680	2680	2680	0
191	20240119	155700	294094435	2680	2680	2680	2680	0
192	20240119	155600	294094435	2680	2680	2680	2680	0
193	20240119	155500	294094435	2680	2680	2680	2680	0
194	20240119	155400	294094435	2680	2680	2680	2680	0
195	20240119	155300	294094435	2680	2680	2680	2680	0
196	20240119	155200	294094435	2680	2680	2680	2680	0
197	20240119	155100	294094435	2680	2680	2680	2680	0
198	20240119	155000	294094435	2680	2680	2680	2680	0
199	20240119	154900	294094435	2680	2680	2680	2680	0
200	20240119	154800	294094435	2680	2680	2680	2680	0
201	20240119	154700	294094435	2680	2680	2680	2680	0
202	20240119	154600	294094435	2680	2680	2680	2680	0
203	20240119	154500	294094435	2680	2680	2680	2680	0
204	20240119	154400	294094435	2680	2680	2680	2680	0
205	20240119	154300	294094435	2680	2680	2680	2680	0
206	20240119	154200	294094435	2680	2680	2680	2680	0
207	20240119	154100	294094435	2680	2680	2680	2680	0
208	20240119	154000	294094435	2680	2680	2680	2680	0
209	20240119	153900	294094435	2680	2680	2680	2680	0
210	20240119	153800	294094435	2680	2680	2680	2680	0
211	20240119	153700	294094435	2680	2680	2680	2680	0
212	20240119	153600	294094435	2680	2680	2680	2680	1699
213	20240119	153500	294094435	2680	2680	2680	2680	0
214	20240119	153400	294094435	2680	2680	2680	2680	0
215	20240119	153300	294094435	2680	2680	2680	2680	0
216	20240119	153200	294094435	2680	2680	2680	2680	0
217	20240119	153100	294094435	2680	2680	2680	2680	0
218	20240119	153000	294094435	2680	2680	2680	2680	1699
219	20240119	152900	289541115	2680	2680	2680	2680	0
220	20240119	152800	289541115	2680	2680	2680	2680	0
221	20240119	152700	289541115	2680	2680	2680	2680	0
222	20240119	152600	289541115	2680	2680	2680	2680	0
223	20240119	152500	289541115	2680	2680	2680	2680	0
224	20240119	152400	289541115	2680	2680	2680	2680	0
225	20240119	152300	289541115	2680	2680	2680	2680	0
226	20240119	152200	289541115	2680	2680	2680	2680	0
227	20240119	152100	289541115	2680	2680	2680	2680	0
228	20240119	152000	289541115	2680	2680	2680	2680	0
229	20240119	151900	289541115	2680	2660	2680	2660	21
230	20240119	151800	289485075	2680	2680	2680	2680	25
231	20240119	151700	289418075	2680	2670	2680	2670	30
232	20240119	151600	289337920	2660	2675	2680	2660	976
233	20240119	151500	286727385	2675	2675	2675	2675	1
234	20240119	151400	286724710	2675	2675	2675	2675	1
235	20240119	151300	286722035	2655	2675	2675	2655	71
236	20240119	151200	286532790	2675	2675	2675	2675	110
237	20240119	151100	286238540	2665	2665	2665	2665	0
238	20240119	151000	286238540	2665	2665	2665	2665	0
239	20240119	150900	286238540	2665	2665	2665	2665	178
240	20240119	150800	285764170	2650	2650	2665	2650	1683
241	20240119	150700	281283770	2640	2640	2640	2640	220
242	20240119	150600	280702970	2645	2655	2655	2645	1307
243	20240119	150500	277242000	2660	2660	2660	2660	0
244	20240119	150400	277242000	2660	2660	2660	2660	0
245	20240119	150300	277242000	2660	2660	2660	2660	780
246	20240119	150200	275167200	2665	2665	2665	2665	38
247	20240119	150100	275065930	2665	2665	2665	2665	30
248	20240119	150000	274985980	2660	2670	2670	2660	3000
249	20240119	145900	267001270	2660	2660	2660	2660	0
250	20240119	145800	267001270	2660	2675	2675	2660	21
251	20240119	145700	266945110	2680	2680	2680	2680	0
252	20240119	145600	266945110	2680	2680	2680	2680	0
253	20240119	145500	266945110	2680	2680	2680	2680	0
254	20240119	145400	266945110	2680	2680	2680	2680	11
255	20240119	145300	266915630	2680	2680	2680	2680	0
256	20240119	145200	266915630	2680	2680	2680	2680	0
257	20240119	145100	266915630	2680	2680	2680	2680	0
258	20240119	145000	266915630	2680	2680	2680	2680	2
259	20240119	144900	266910270	2680	2670	2680	2670	324
260	20240119	144800	266045090	2650	2650	2650	2650	626
261	20240119	144700	264386190	2645	2645	2645	2645	700
262	20240119	144600	262534690	2645	2645	2645	2645	0
263	20240119	144500	262534690	2645	2645	2645	2645	3834
264	20240119	144400	252393760	2645	2650	2650	2645	62
265	20240119	144300	252229550	2650	2650	2650	2650	0
266	20240119	144200	252229550	2650	2655	2655	2650	750
267	20240119	144100	250241430	2660	2660	2660	2660	0
268	20240119	144000	250241430	2660	2660	2660	2660	51
269	20240119	143900	250105770	2650	2650	2650	2650	301
270	20240119	143800	249308120	2655	2655	2655	2655	0
271	20240119	143700	249308120	2655	2655	2655	2655	54
272	20240119	143600	249164750	2655	2655	2655	2655	0
273	20240119	143500	249164750	2655	2655	2655	2655	10
274	20240119	143400	249138200	2655	2655	2655	2655	0
275	20240119	143300	249138200	2655	2655	2655	2655	0
276	20240119	143200	249138200	2655	2655	2655	2655	0
277	20240119	143100	249138200	2655	2655	2655	2655	2600
278	20240119	143000	242235200	2655	2655	2655	2655	0
279	20240119	142900	242235200	2655	2655	2655	2655	10
280	20240119	142800	242208650	2655	2655	2655	2655	0
281	20240119	142700	242208650	2655	2655	2655	2655	0
282	20240119	142600	242208650	2655	2655	2655	2655	10
283	20240119	142500	242182100	2655	2655	2655	2655	0
284	20240119	142400	242182100	2655	2655	2655	2655	0
285	20240119	142300	242182100	2655	2655	2655	2655	0
286	20240119	142200	242182100	2655	2655	2655	2655	0
287	20240119	142100	242182100	2655	2655	2655	2655	0
288	20240119	142000	242182100	2655	2655	2655	2655	0
289	20240119	141900	242182100	2655	2655	2655	2655	2
290	20240119	141800	242176790	2655	2655	2655	2655	0
291	20240119	141700	242176790	2655	2655	2655	2655	0
292	20240119	141600	242176790	2655	2655	2655	2655	1653
293	20240119	141500	237788075	2655	2655	2655	2655	0
294	20240119	141400	237788075	2655	2655	2655	2655	0
295	20240119	141300	237788075	2655	2655	2655	2655	0
296	20240119	141200	237788075	2655	2655	2655	2655	428
297	20240119	141100	236651735	2640	2640	2640	2640	36
298	20240119	141000	236556695	2655	2655	2655	2655	1
299	20240119	140900	236554040	2655	2645	2655	2640	203
300	20240119	140800	236017665	2650	2650	2650	2650	0
301	20240119	140700	236017665	2650	2655	2655	2650	353
302	20240119	140600	235082030	2655	2665	2665	2655	383
303	20240119	140500	234064495	2665	2665	2665	2665	11
304	20240119	140400	234035180	2665	2665	2665	2665	19
305	20240119	140300	233984545	2665	2660	2665	2660	121
306	20240119	140200	233662680	2660	2660	2660	2660	0
307	20240119	140100	233662680	2660	2660	2660	2660	0
308	20240119	140000	233662680	2660	2660	2660	2660	10
309	20240119	135900	233636080	2660	2660	2660	2660	0
310	20240119	135800	233636080	2660	2660	2660	2660	947
311	20240119	135700	231117060	2665	2665	2665	2665	0
312	20240119	135600	231117060	2665	2665	2665	2665	17
313	20240119	135500	231071755	2665	2665	2665	2665	152
314	20240119	135400	230666675	2670	2670	2670	2670	0
315	20240119	135300	230666675	2670	2670	2670	2670	0
316	20240119	135200	230666675	2670	2670	2670	2670	4
317	20240119	135100	230655995	2670	2670	2670	2670	0
318	20240119	135000	230655995	2670	2670	2670	2670	60
319	20240119	134900	230495795	2675	2675	2675	2675	0
320	20240119	134800	230495795	2675	2675	2675	2675	0
321	20240119	134700	230495795	2675	2675	2675	2675	0
322	20240119	134600	230495795	2675	2675	2675	2675	0
323	20240119	134500	230495795	2675	2675	2675	2675	30
324	20240119	134400	230415545	2675	2675	2675	2670	62
325	20240119	134300	230249705	2670	2670	2670	2670	0
326	20240119	134200	230249705	2670	2670	2670	2670	0
327	20240119	134100	230249705	2670	2670	2670	2670	0
328	20240119	134000	230249705	2670	2675	2675	2670	2592
329	20240119	133900	223316240	2680	2680	2680	2680	0
330	20240119	133800	223316240	2680	2680	2680	2680	0
331	20240119	133700	223316240	2680	2680	2680	2680	0
332	20240119	133600	223316240	2680	2680	2680	2680	0
333	20240119	133500	223316240	2680	2680	2680	2680	0
334	20240119	133400	223316240	2680	2680	2680	2680	0
335	20240119	133300	223316240	2680	2685	2685	2680	135
336	20240119	133200	222954190	2685	2680	2685	2680	305
337	20240119	133100	222136740	2675	2675	2675	2675	0
338	20240119	133000	222136740	2675	2675	2675	2675	0
339	20240119	132900	222136740	2675	2675	2675	2675	0
340	20240119	132800	222136740	2675	2675	2675	2675	340
341	20240119	132700	221227240	2670	2670	2670	2670	0
342	20240119	132600	221227240	2670	2670	2670	2670	0
343	20240119	132500	221227240	2670	2670	2670	2670	0
344	20240119	132400	221227240	2670	2670	2670	2670	1
345	20240119	132300	221224570	2670	2670	2670	2670	0
346	20240119	132200	221224570	2670	2670	2670	2670	0
347	20240119	132100	221224570	2670	2670	2670	2670	0
348	20240119	132000	221224570	2670	2670	2670	2670	0
349	20240119	131900	221224570	2670	2670	2670	2670	2
350	20240119	131800	221219230	2675	2675	2675	2675	0
351	20240119	131700	221219230	2675	2675	2675	2675	0
352	20240119	131600	221219230	2675	2675	2675	2675	0
353	20240119	131500	221219230	2675	2675	2675	2675	20
354	20240119	131400	221165730	2675	2675	2675	2675	10
355	20240119	131300	221138980	2675	2675	2675	2675	0
356	20240119	131200	221138980	2675	2665	2675	2665	68
357	20240119	131100	220957510	2665	2665	2665	2665	0
358	20240119	131000	220957510	2665	2665	2665	2665	122
359	20240119	130900	220632380	2670	2670	2670	2670	0
360	20240119	130800	220632380	2670	2670	2670	2670	0
361	20240119	130700	220632380	2670	2670	2670	2670	0
362	20240119	130600	220632380	2670	2670	2670	2670	20
363	20240119	130500	220578980	2670	2670	2670	2670	0
364	20240119	130400	220578980	2670	2670	2670	2670	0
365	20240119	130300	220578980	2670	2670	2670	2670	0
366	20240119	130200	220578980	2670	2670	2670	2670	123
367	20240119	130100	220250570	2675	2675	2675	2675	25
368	20240119	130000	220183695	2675	2675	2675	2675	0
369	20240119	125900	220183695	2675	2670	2675	2670	1074
370	20240119	125800	217315865	2665	2665	2665	2665	0
371	20240119	125700	217315865	2665	2665	2665	2665	0
372	20240119	125600	217315865	2665	2665	2665	2665	0
373	20240119	125500	217315865	2665	2665	2665	2665	0
374	20240119	125400	217315865	2665	2665	2665	2665	1500
375	20240119	125300	213318365	2665	2665	2665	2665	0
376	20240119	125200	213318365	2665	2665	2665	2665	1
377	20240119	125100	213315700	2670	2670	2670	2670	1094
378	20240119	125000	210394720	2670	2670	2670	2670	2781
379	20240119	124900	202969450	2670	2670	2670	2670	0
380	20240119	124800	202969450	2670	2670	2670	2670	0
381	20240119	124700	202969450	2670	2670	2670	2670	0
382	20240119	124600	202969450	2670	2670	2670	2670	0
383	20240119	124500	202969450	2670	2670	2670	2670	250
384	20240119	124400	202301950	2680	2680	2680	2680	0
385	20240119	124300	202301950	2680	2685	2685	2680	21
386	20240119	124200	202245570	2670	2670	2670	2670	113
387	20240119	124100	201943860	2670	2670	2670	2670	0
388	20240119	124000	201943860	2670	2670	2670	2670	0
389	20240119	123900	201943860	2670	2670	2670	2670	0
390	20240119	123800	201943860	2670	2670	2670	2670	400
391	20240119	123700	200875860	2670	2670	2670	2670	0
392	20240119	123600	200875860	2670	2685	2685	2670	18
393	20240119	123500	200827665	2670	2670	2670	2670	0
394	20240119	123400	200827665	2670	2670	2670	2670	0
395	20240119	123300	200827665	2670	2670	2670	2670	0
396	20240119	123200	200827665	2670	2670	2670	2670	0
397	20240119	123100	200827665	2670	2670	2670	2670	0
398	20240119	123000	200827665	2670	2670	2670	2670	0
399	20240119	122900	200827665	2670	2670	2670	2670	0
400	20240119	122800	200827665	2670	2670	2670	2670	0
401	20240119	122700	200827665	2670	2670	2670	2670	0
402	20240119	122600	200827665	2670	2670	2670	2670	0
403	20240119	122500	200827665	2670	2670	2670	2670	0
404	20240119	122400	200827665	2670	2670	2670	2670	0
405	20240119	122300	200827665	2670	2670	2670	2670	0
406	20240119	122200	200827665	2670	2670	2670	2670	0
407	20240119	122100	200827665	2670	2670	2670	2670	0
408	20240119	122000	200827665	2670	2670	2670	2670	0
409	20240119	121900	200827665	2670	2670	2670	2670	3
410	20240119	121800	200819655	2670	2670	2670	2670	0
411	20240119	121700	200819655	2670	2670	2670	2670	0
412	20240119	121600	200819655	2670	2670	2670	2670	0
413	20240119	121500	200819655	2670	2685	2685	2670	121
414	20240119	121400	200496535	2685	2685	2685	2685	0
415	20240119	121300	200496535	2685	2685	2685	2685	0
416	20240119	121200	200496535	2685	2685	2685	2685	21
417	20240119	121100	200440150	2675	2675	2675	2675	0
418	20240119	121000	200440150	2675	2675	2675	2675	0
419	20240119	120900	200440150	2675	2675	2675	2675	1
420	20240119	120800	200437475	2670	2670	2670	2670	0
421	20240119	120700	200437475	2670	2670	2670	2670	0
422	20240119	120600	200437475	2670	2670	2670	2670	1
423	20240119	120500	200434805	2675	2675	2675	2675	0
424	20240119	120400	200434805	2675	2675	2675	2675	0
425	20240119	120300	200434805	2675	2675	2675	2675	53
426	20240119	120200	200293030	2675	2675	2675	2675	280
427	20240119	120100	199544030	2675	2675	2675	2675	88
428	20240119	120000	199308630	2675	2675	2675	2675	0
429	20240119	115900	199308630	2675	2675	2675	2675	0
430	20240119	115800	199308630	2675	2675	2675	2675	0
431	20240119	115700	199308630	2675	2675	2675	2675	0
432	20240119	115600	199308630	2675	2675	2675	2675	0
433	20240119	115500	199308630	2675	2675	2675	2675	1
434	20240119	115400	199305955	2680	2680	2680	2680	1846
435	20240119	115300	194358675	2685	2685	2685	2685	0
436	20240119	115200	194358675	2685	2685	2685	2685	0
437	20240119	115100	194358675	2685	2685	2685	2685	0
438	20240119	115000	194358675	2685	2685	2685	2685	30
439	20240119	114900	194278125	2685	2685	2685	2685	162
440	20240119	114800	193843155	2685	2685	2685	2685	0
441	20240119	114700	193843155	2685	2685	2685	2685	0
442	20240119	114600	193843155	2685	2685	2685	2685	0
443	20240119	114500	193843155	2685	2685	2685	2685	0
444	20240119	114400	193843155	2685	2685	2685	2685	0
445	20240119	114300	193843155	2685	2690	2690	2685	248
446	20240119	114200	193176920	2695	2695	2695	2695	0
447	20240119	114100	193176920	2695	2695	2695	2695	0
448	20240119	114000	193176920	2695	2695	2695	2695	0
449	20240119	113900	193176920	2695	2695	2695	2695	57
450	20240119	113800	193023305	2695	2695	2695	2695	0
451	20240119	113700	193023305	2695	2695	2695	2695	16
452	20240119	113600	192980185	2700	2700	2700	2700	1
453	20240119	113500	192977485	2690	2690	2690	2690	120
454	20240119	113400	192654685	2695	2695	2695	2695	0
455	20240119	113300	192654685	2695	2695	2695	2695	1349
456	20240119	113200	189019130	2700	2700	2700	2700	0
457	20240119	113100	189019130	2700	2700	2700	2700	1
458	20240119	113000	189016430	2695	2695	2695	2695	0
459	20240119	112900	189016430	2695	2695	2695	2695	0
460	20240119	112800	189016430	2695	2695	2695	2695	0
461	20240119	112700	189016430	2695	2695	2695	2695	43
462	20240119	112600	188900545	2695	2695	2695	2695	0
463	20240119	112500	188900545	2695	2695	2695	2695	0
464	20240119	112400	188900545	2695	2695	2695	2695	1
465	20240119	112300	188897850	2700	2700	2700	2700	0
466	20240119	112200	188897850	2700	2700	2700	2700	1
467	20240119	112100	188895150	2695	2695	2695	2695	0
468	20240119	112000	188895150	2695	2695	2695	2695	60
469	20240119	111900	188733450	2695	2695	2695	2695	0
470	20240119	111800	188733450	2695	2695	2695	2695	200
471	20240119	111700	188194450	2695	2695	2695	2695	0
472	20240119	111600	188194450	2695	2695	2695	2695	200
473	20240119	111500	187655450	2695	2695	2695	2695	0
474	20240119	111400	187655450	2695	2695	2695	2695	0
475	20240119	111300	187655450	2695	2695	2695	2695	0
476	20240119	111200	187655450	2695	2695	2695	2695	36
477	20240119	111100	187558430	2700	2700	2700	2700	26
478	20240119	111000	187488230	2700	2700	2700	2700	0
479	20240119	110900	187488230	2700	2700	2700	2700	150
480	20240119	110800	187083230	2700	2700	2700	2700	0
481	20240119	110700	187083230	2700	2700	2700	2700	540
482	20240119	110600	185625230	2700	2700	2700	2700	0
483	20240119	110500	185625230	2700	2700	2700	2700	1081
484	20240119	110400	182706530	2700	2700	2700	2700	9
485	20240119	110300	182682230	2725	2725	2725	2725	0
486	20240119	110200	182682230	2725	2725	2725	2725	0
487	20240119	110100	182682230	2725	2725	2725	2725	0
488	20240119	110000	182682230	2725	2725	2725	2725	0
489	20240119	105900	182682230	2725	2725	2725	2725	0
490	20240119	105800	182682230	2725	2705	2730	2705	11475
491	20240119	105700	151426875	2700	2700	2700	2700	0
492	20240119	105600	151426875	2700	2700	2700	2700	152
493	20240119	105500	151016475	2700	2700	2700	2700	690
494	20240119	105400	149153475	2700	2700	2700	2700	0
495	20240119	105300	149153475	2700	2700	2700	2700	0
496	20240119	105200	149153475	2700	2700	2700	2700	2005
497	20240119	105100	143739975	2690	2690	2690	2690	0
498	20240119	105000	143739975	2690	2690	2690	2690	0
499	20240119	104900	143739975	2690	2690	2690	2690	0
500	20240119	104800	143739975	2690	2690	2690	2690	0
501	20240119	104700	143739975	2690	2695	2695	2690	886
502	20240119	104600	141356530	2695	2700	2700	2695	3281
503	20240119	104500	132513025	2715	2715	2715	2715	0
504	20240119	104400	132513025	2715	2715	2715	2715	0
505	20240119	104300	132513025	2715	2715	2715	2715	592
506	20240119	104200	130905745	2715	2715	2720	2715	823
507	20240119	104100	128670795	2715	2715	2715	2715	0
508	20240119	104000	128670795	2715	2705	2715	2705	6
509	20240119	103900	128654525	2705	2705	2705	2705	30
510	20240119	103800	128573375	2690	2690	2690	2690	0
511	20240119	103700	128573375	2690	2690	2690	2690	0
512	20240119	103600	128573375	2690	2690	2690	2690	0
513	20240119	103500	128573375	2690	2690	2690	2690	777
514	20240119	103400	126483245	2690	2690	2690	2690	1219
515	20240119	103300	123204135	2690	2690	2690	2690	0
516	20240119	103200	123204135	2690	2690	2690	2690	26
517	20240119	103100	123134195	2690	2690	2690	2690	0
518	20240119	103000	123134195	2690	2690	2690	2690	0
519	20240119	102900	123134195	2690	2690	2690	2690	10
520	20240119	102800	123107295	2690	2690	2690	2690	0
521	20240119	102700	123107295	2690	2690	2690	2690	10
522	20240119	102600	123080395	2695	2685	2695	2685	2988
523	20240119	102500	115043065	2680	2680	2680	2680	0
524	20240119	102400	115043065	2680	2680	2680	2680	1602
525	20240119	102300	110749705	2690	2690	2690	2690	11
526	20240119	102200	110720115	2695	2695	2695	2695	109
527	20240119	102100	110426360	2700	2710	2710	2700	3395
528	20240119	102000	101256470	2710	2710	2710	2710	0
529	20240119	101900	101256470	2710	2710	2710	2710	1
530	20240119	101800	101253760	2720	2720	2720	2720	0
531	20240119	101700	101253760	2720	2710	2720	2710	10
532	20240119	101600	101226570	2710	2710	2710	2710	6
533	20240119	101500	101210310	2700	2700	2700	2700	0
534	20240119	101400	101210310	2700	2710	2720	2700	91
535	20240119	101300	100962820	2720	2720	2720	2720	0
536	20240119	101200	100962820	2720	2710	2720	2710	10
537	20240119	101100	100935630	2710	2710	2710	2710	2
538	20240119	101000	100930210	2710	2705	2710	2705	3
539	20240119	100900	100922085	2700	2695	2700	2685	3577
540	20240119	100800	91288375	2700	2700	2700	2700	701
541	20240119	100700	89395675	2700	2715	2715	2700	2600
542	20240119	100600	82371730	2705	2705	2705	2705	0
543	20240119	100500	82371730	2705	2705	2705	2705	0
544	20240119	100400	82371730	2705	2715	2715	2705	1001
545	20240119	100300	79664015	2705	2705	2705	2705	100
546	20240119	100200	79393515	2720	2715	2720	2715	100
547	20240119	100100	79121755	2720	2720	2720	2720	1
548	20240119	100000	79119035	2705	2720	2720	2705	305
549	20240119	095900	78293090	2720	2720	2720	2720	150
550	20240119	095800	77885090	2720	2720	2720	2720	0
551	20240119	095700	77885090	2720	2720	2720	2720	0
552	20240119	095600	77885090	2720	2720	2720	2720	10
553	20240119	095500	77857890	2720	2720	2720	2720	0
554	20240119	095400	77857890	2720	2720	2720	2720	290
555	20240119	095300	77069090	2720	2715	2720	2715	133
556	20240119	095200	76707660	2715	2715	2715	2715	38
557	20240119	095100	76604490	2715	2715	2715	2715	13
558	20240119	095000	76569195	2715	2710	2715	2710	320
559	20240119	094900	75700895	2715	2715	2715	2715	0
560	20240119	094800	75700895	2715	2715	2715	2710	75
561	20240119	094700	75497275	2705	2705	2705	2705	0
562	20240119	094600	75497275	2705	2705	2705	2705	0
563	20240119	094500	75497275	2705	2705	2705	2705	947
564	20240119	094400	72935640	2700	2700	2700	2700	10
565	20240119	094300	72908640	2700	2700	2700	2700	0
566	20240119	094200	72908640	2700	2700	2700	2700	55
567	20240119	094100	72760140	2700	2700	2700	2700	0
568	20240119	094000	72760140	2700	2700	2700	2700	0
569	20240119	093900	72760140	2700	2700	2700	2700	0
570	20240119	093800	72760140	2700	2700	2700	2700	0
571	20240119	093700	72760140	2700	2700	2700	2700	0
572	20240119	093600	72760140	2700	2705	2705	2700	11
573	20240119	093500	72730400	2700	2700	2700	2700	1
574	20240119	093400	72727700	2705	2705	2705	2705	0
575	20240119	093300	72727700	2705	2705	2705	2700	42
576	20240119	093200	72614095	2705	2715	2715	2705	3
577	20240119	093100	72605960	2715	2715	2715	2715	0
578	20240119	093000	72605960	2715	2705	2715	2705	45
579	20240119	092900	72483985	2705	2705	2705	2705	10
580	20240119	092800	72456935	2705	2705	2705	2705	559
581	20240119	092700	70944840	2695	2710	2715	2695	2135
582	20240119	092600	65184495	2710	2695	2710	2695	1229
583	20240119	092500	61866060	2690	2685	2690	2685	585
584	20240119	092400	60292510	2680	2680	2680	2680	500
585	20240119	092300	58952510	2680	2680	2680	2680	70
586	20240119	092200	58764910	2690	2695	2695	2690	209
587	20240119	092100	58202500	2690	2690	2690	2690	230
588	20240119	092000	57583800	2690	2685	2690	2685	26
589	20240119	091900	57513870	2675	2675	2675	2675	1
590	20240119	091800	57511195	2675	2675	2675	2675	0
591	20240119	091700	57511195	2675	2675	2675	2675	73
592	20240119	091600	57315920	2675	2675	2675	2675	0
593	20240119	091500	57315920	2675	2675	2675	2665	24
594	20240119	091400	57251780	2665	2655	2680	2655	5022
595	20240119	091300	43820040	2655	2655	2655	2655	0
596	20240119	091200	43820040	2655	2655	2655	2650	1593
597	20240119	091100	39598395	2655	2655	2655	2650	1756
598	20240119	091000	34940990	2620	2660	2660	2620	6901
599	20240119	090900	16728620	2660	2660	2660	2660	701
600	20240119	090800	14863960	2660	2660	2660	2660	0
601	20240119	090700	14863960	2660	2660	2660	2660	1464
602	20240119	090600	10969720	2660	2660	2660	2660	151
603	20240119	090500	10568060	2660	2665	2670	2660	949
604	20240119	090400	8039965	2660	2665	2665	2660	725
605	20240119	090300	6111100	2660	2660	2660	2660	0
606	20240119	090200	6111100	2660	2660	2660	2660	2
607	20240119	090100	6105780	2655	2655	2700	2650	2086
608	20240119	090000	477660	2660	2675	2675	2660	175