KissMeData/217950/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	204400	2255010	20050	20050	20050	20050	1
3	20240105	204300	2255010	20050	20050	20050	20050	0
4	20240105	204200	2255010	20050	20050	20050	20050	0
5	20240105	204100	2255010	20050	20050	20050	20050	0
6	20240105	204000	2255010	20050	20050	20050	20050	0
7	20240105	203900	2255010	20050	20050	20050	20050	0
8	20240105	203800	2255010	20050	20050	20050	20050	0
9	20240105	203700	2255010	20050	20050	20050	20050	0
10	20240105	203600	2255010	20050	20050	20050	20050	0
11	20240105	203500	2255010	20050	20050	20050	20050	0
12	20240105	203400	2255010	20050	20050	20050	20050	0
13	20240105	203300	2255010	20050	20050	20050	20050	0
14	20240105	203200	2255010	20050	20050	20050	20050	0
15	20240105	203100	2255010	20050	20050	20050	20050	0
16	20240105	203000	2255010	20050	20050	20050	20050	0
17	20240105	202900	2255010	20050	20050	20050	20050	0
18	20240105	202800	2255010	20050	20050	20050	20050	0
19	20240105	202700	2255010	20050	20050	20050	20050	0
20	20240105	202600	2255010	20050	20050	20050	20050	0
21	20240105	202500	2255010	20050	20050	20050	20050	0
22	20240105	202400	2255010	20050	20050	20050	20050	0
23	20240105	202300	2255010	20050	20050	20050	20050	0
24	20240105	202200	2255010	20050	20050	20050	20050	0
25	20240105	202100	2255010	20050	20050	20050	20050	0
26	20240105	202000	2255010	20050	20050	20050	20050	0
27	20240105	201900	2255010	20050	20050	20050	20050	0
28	20240105	201800	2255010	20050	20050	20050	20050	0
29	20240105	201700	2255010	20050	20050	20050	20050	0
30	20240105	201600	2255010	20050	20050	20050	20050	0
31	20240105	201500	2255010	20050	20050	20050	20050	0
32	20240105	201400	2255010	20050	20050	20050	20050	1
33	20240105	201300	2255010	20050	20050	20050	20050	0
34	20240105	201200	2255010	20050	20050	20050	20050	0
35	20240105	201100	2255010	20050	20050	20050	20050	0
36	20240105	201000	2255010	20050	20050	20050	20050	0
37	20240105	200900	2255010	20050	20050	20050	20050	0
38	20240105	200800	2255010	20050	20050	20050	20050	0
39	20240105	200700	2255010	20050	20050	20050	20050	0
40	20240105	200600	2255010	20050	20050	20050	20050	0
41	20240105	200500	2255010	20050	20050	20050	20050	0
42	20240105	200400	2255010	20050	20050	20050	20050	0
43	20240105	200300	2255010	20050	20050	20050	20050	0
44	20240105	200200	2255010	20050	20050	20050	20050	0
45	20240105	200100	2255010	20050	20050	20050	20050	0
46	20240105	200000	2255010	20050	20050	20050	20050	0
47	20240105	195900	2255010	20050	20050	20050	20050	0
48	20240105	195800	2255010	20050	20050	20050	20050	0
49	20240105	195700	2255010	20050	20050	20050	20050	0
50	20240105	195600	2255010	20050	20050	20050	20050	0
51	20240105	195500	2255010	20050	20050	20050	20050	0
52	20240105	195400	2255010	20050	20050	20050	20050	0
53	20240105	195300	2255010	20050	20050	20050	20050	0
54	20240105	195200	2255010	20050	20050	20050	20050	0
55	20240105	195100	2255010	20050	20050	20050	20050	0
56	20240105	195000	2255010	20050	20050	20050	20050	0
57	20240105	194900	2255010	20050	20050	20050	20050	0
58	20240105	194800	2255010	20050	20050	20050	20050	0
59	20240105	194700	2255010	20050	20050	20050	20050	0
60	20240105	194600	2255010	20050	20050	20050	20050	0
61	20240105	194500	2255010	20050	20050	20050	20050	0
62	20240105	194400	2255010	20050	20050	20050	20050	1
63	20240105	194300	2255010	20050	20050	20050	20050	0
64	20240105	194200	2255010	20050	20050	20050	20050	0
65	20240105	194100	2255010	20050	20050	20050	20050	0
66	20240105	194000	2255010	20050	20050	20050	20050	0
67	20240105	193900	2255010	20050	20050	20050	20050	0
68	20240105	193800	2255010	20050	20050	20050	20050	0
69	20240105	193700	2255010	20050	20050	20050	20050	0
70	20240105	193600	2255010	20050	20050	20050	20050	0
71	20240105	193500	2255010	20050	20050	20050	20050	0
72	20240105	193400	2255010	20050	20050	20050	20050	0
73	20240105	193300	2255010	20050	20050	20050	20050	0
74	20240105	193200	2255010	20050	20050	20050	20050	0
75	20240105	193100	2255010	20050	20050	20050	20050	0
76	20240105	193000	2255010	20050	20050	20050	20050	0
77	20240105	192900	2255010	20050	20050	20050	20050	0
78	20240105	192800	2255010	20050	20050	20050	20050	0
79	20240105	192700	2255010	20050	20050	20050	20050	0
80	20240105	192600	2255010	20050	20050	20050	20050	0
81	20240105	192500	2255010	20050	20050	20050	20050	0
82	20240105	192400	2255010	20050	20050	20050	20050	0
83	20240105	192300	2255010	20050	20050	20050	20050	0
84	20240105	192200	2255010	20050	20050	20050	20050	0
85	20240105	192100	2255010	20050	20050	20050	20050	0
86	20240105	192000	2255010	20050	20050	20050	20050	0
87	20240105	191900	2255010	20050	20050	20050	20050	0
88	20240105	191800	2255010	20050	20050	20050	20050	0
89	20240105	191700	2255010	20050	20050	20050	20050	0
90	20240105	191600	2255010	20050	20050	20050	20050	0
91	20240105	191500	2255010	20050	20050	20050	20050	0
92	20240105	191400	2255010	20050	20050	20050	20050	1
93	20240105	191300	2255010	20050	20050	20050	20050	0
94	20240105	191200	2255010	20050	20050	20050	20050	0
95	20240105	191100	2255010	20050	20050	20050	20050	0
96	20240105	191000	2255010	20050	20050	20050	20050	0
97	20240105	190900	2255010	20050	20050	20050	20050	0
98	20240105	190800	2255010	20050	20050	20050	20050	0
99	20240105	190700	2255010	20050	20050	20050	20050	0
100	20240105	190600	2255010	20050	20050	20050	20050	0
101	20240105	190500	2255010	20050	20050	20050	20050	0
102	20240105	190400	2255010	20050	20050	20050	20050	0
103	20240105	190300	2255010	20050	20050	20050	20050	0
104	20240105	190200	2255010	20050	20050	20050	20050	0
105	20240105	190100	2255010	20050	20050	20050	20050	0
106	20240105	190000	2255010	20050	20050	20050	20050	0
107	20240105	185900	2255010	20050	20050	20050	20050	0
108	20240105	185800	2255010	20050	20050	20050	20050	0
109	20240105	185700	2255010	20050	20050	20050	20050	0
110	20240105	185600	2255010	20050	20050	20050	20050	0
111	20240105	185500	2255010	20050	20050	20050	20050	0
112	20240105	185400	2255010	20050	20050	20050	20050	0
113	20240105	185300	2255010	20050	20050	20050	20050	0
114	20240105	185200	2255010	20050	20050	20050	20050	0
115	20240105	185100	2255010	20050	20050	20050	20050	0
116	20240105	185000	2255010	20050	20050	20050	20050	0
117	20240105	184900	2255010	20050	20050	20050	20050	0
118	20240105	184800	2255010	20050	20050	20050	20050	0
119	20240105	184700	2255010	20050	20050	20050	20050	0
120	20240105	184600	2255010	20050	20050	20050	20050	0
121	20240105	184500	2255010	20050	20050	20050	20050	0
122	20240105	184400	2255010	20050	20050	20050	20050	1
123	20240105	184300	2255010	20050	20050	20050	20050	0
124	20240105	184200	2255010	20050	20050	20050	20050	0
125	20240105	184100	2255010	20050	20050	20050	20050	0
126	20240105	184000	2255010	20050	20050	20050	20050	0
127	20240105	183900	2255010	20050	20050	20050	20050	0
128	20240105	183800	2255010	20050	20050	20050	20050	0
129	20240105	183700	2255010	20050	20050	20050	20050	0
130	20240105	183600	2255010	20050	20050	20050	20050	0
131	20240105	183500	2255010	20050	20050	20050	20050	0
132	20240105	183400	2255010	20050	20050	20050	20050	0
133	20240105	183300	2255010	20050	20050	20050	20050	0
134	20240105	183200	2255010	20050	20050	20050	20050	0
135	20240105	183100	2255010	20050	20050	20050	20050	0
136	20240105	183000	2255010	20050	20050	20050	20050	0
137	20240105	182900	2255010	20050	20050	20050	20050	0
138	20240105	182800	2255010	20050	20050	20050	20050	0
139	20240105	182700	2255010	20050	20050	20050	20050	0
140	20240105	182600	2255010	20050	20050	20050	20050	0
141	20240105	182500	2255010	20050	20050	20050	20050	0
142	20240105	182400	2255010	20050	20050	20050	20050	0
143	20240105	182300	2255010	20050	20050	20050	20050	0
144	20240105	182200	2255010	20050	20050	20050	20050	0
145	20240105	182100	2255010	20050	20050	20050	20050	0
146	20240105	182000	2255010	20050	20050	20050	20050	0
147	20240105	181900	2255010	20050	20050	20050	20050	0
148	20240105	181800	2255010	20050	20050	20050	20050	0
149	20240105	181700	2255010	20050	20050	20050	20050	0
150	20240105	181600	2255010	20050	20050	20050	20050	0
151	20240105	181500	2255010	20050	20050	20050	20050	0
152	20240105	181400	2255010	20050	20050	20050	20050	1
153	20240105	181300	2255010	20050	20050	20050	20050	0
154	20240105	181200	2255010	20050	20050	20050	20050	0
155	20240105	181100	2255010	20050	20050	20050	20050	0
156	20240105	181000	2255010	20050	20050	20050	20050	0
157	20240105	180900	2255010	20050	20050	20050	20050	0
158	20240105	180800	2255010	20050	20050	20050	20050	0
159	20240105	180700	2255010	20050	20050	20050	20050	0
160	20240105	180600	2255010	20050	20050	20050	20050	0
161	20240105	180500	2255010	20050	20050	20050	20050	0
162	20240105	180400	2255010	20050	20050	20050	20050	0
163	20240105	180300	2255010	20050	20050	20050	20050	0
164	20240105	180200	2255010	20050	20050	20050	20050	0
165	20240105	180100	2255010	20050	20050	20050	20050	0
166	20240105	180000	2255010	20050	20050	20050	20050	0
167	20240105	175900	2255010	20050	20050	20050	20050	0
168	20240105	175800	2255010	20050	20050	20050	20050	0
169	20240105	175700	2255010	20050	20050	20050	20050	0
170	20240105	175600	2255010	20050	20050	20050	20050	0
171	20240105	175500	2255010	20050	20050	20050	20050	0
172	20240105	175400	2255010	20050	20050	20050	20050	0
173	20240105	175300	2255010	20050	20050	20050	20050	0
174	20240105	175200	2255010	20050	20050	20050	20050	0
175	20240105	175100	2255010	20050	20050	20050	20050	0
176	20240105	175000	2255010	20050	20050	20050	20050	0
177	20240105	174900	2255010	20050	20050	20050	20050	0
178	20240105	174800	2255010	20050	20050	20050	20050	0
179	20240105	174700	2255010	20050	20050	20050	20050	0
180	20240105	174600	2255010	20050	20050	20050	20050	0
181	20240105	174500	2255010	20050	20050	20050	20050	0
182	20240105	174400	2255010	20050	20050	20050	20050	1
183	20240105	174300	2255010	20050	20050	20050	20050	0
184	20240105	174200	2255010	20050	20050	20050	20050	0
185	20240105	174100	2255010	20050	20050	20050	20050	0
186	20240105	174000	2255010	20050	20050	20050	20050	0
187	20240105	173900	2255010	20050	20050	20050	20050	0
188	20240105	173800	2255010	20050	20050	20050	20050	0
189	20240105	173700	2255010	20050	20050	20050	20050	0
190	20240105	173600	2255010	20050	20050	20050	20050	0
191	20240105	173500	2255010	20050	20050	20050	20050	0
192	20240105	173400	2255010	20050	20050	20050	20050	0
193	20240105	173300	2255010	20050	20050	20050	20050	0
194	20240105	173200	2255010	20050	20050	20050	20050	0
195	20240105	173100	2255010	20050	20050	20050	20050	0
196	20240105	173000	2255010	20050	20050	20050	20050	0
197	20240105	172900	2255010	20050	20050	20050	20050	0
198	20240105	172800	2255010	20050	20050	20050	20050	0
199	20240105	172700	2255010	20050	20050	20050	20050	0
200	20240105	172600	2255010	20050	20050	20050	20050	0
201	20240105	172500	2255010	20050	20050	20050	20050	0
202	20240105	172400	2255010	20050	20050	20050	20050	0
203	20240105	172300	2255010	20050	20050	20050	20050	0
204	20240105	172200	2255010	20050	20050	20050	20050	0
205	20240105	172100	2255010	20050	20050	20050	20050	0
206	20240105	172000	2255010	20050	20050	20050	20050	0
207	20240105	171900	2255010	20050	20050	20050	20050	0
208	20240105	171800	2255010	20050	20050	20050	20050	0
209	20240105	171700	2255010	20050	20050	20050	20050	0
210	20240105	171600	2255010	20050	20050	20050	20050	0
211	20240105	171500	2255010	20050	20050	20050	20050	0
212	20240105	171400	2255010	20050	20050	20050	20050	1
213	20240105	171300	2255010	20050	20050	20050	20050	0
214	20240105	171200	2255010	20050	20050	20050	20050	0
215	20240105	171100	2255010	20050	20050	20050	20050	0
216	20240105	171000	2255010	20050	20050	20050	20050	0
217	20240105	170900	2255010	20050	20050	20050	20050	0
218	20240105	170800	2255010	20050	20050	20050	20050	0
219	20240105	170700	2255010	20050	20050	20050	20050	0
220	20240105	170600	2255010	20050	20050	20050	20050	0
221	20240105	170500	2255010	20050	20050	20050	20050	0
222	20240105	170400	2255010	20050	20050	20050	20050	0
223	20240105	170300	2255010	20050	20050	20050	20050	0
224	20240105	170200	2255010	20050	20050	20050	20050	0
225	20240105	170100	2255010	20050	20050	20050	20050	0
226	20240105	170000	2255010	20050	20050	20050	20050	0
227	20240105	165900	2255010	20050	20050	20050	20050	0
228	20240105	165800	2255010	20050	20050	20050	20050	0
229	20240105	165700	2255010	20050	20050	20050	20050	0
230	20240105	165600	2255010	20050	20050	20050	20050	0
231	20240105	165500	2255010	20050	20050	20050	20050	0
232	20240105	165400	2255010	20050	20050	20050	20050	0
233	20240105	165300	2255010	20050	20050	20050	20050	0
234	20240105	165200	2255010	20050	20050	20050	20050	0
235	20240105	165100	2255010	20050	20050	20050	20050	0
236	20240105	165000	2255010	20050	20050	20050	20050	0
237	20240105	164900	2255010	20050	20050	20050	20050	0
238	20240105	164800	2255010	20050	20050	20050	20050	0
239	20240105	164700	2255010	20050	20050	20050	20050	0
240	20240105	164600	2255010	20050	20050	20050	20050	0
241	20240105	164500	2255010	20050	20050	20050	20050	0
242	20240105	164400	2255010	20050	20050	20050	20050	1
243	20240105	164300	2255010	20050	20050	20050	20050	0
244	20240105	164200	2255010	20050	20050	20050	20050	0
245	20240105	164100	2255010	20050	20050	20050	20050	0
246	20240105	164000	2255010	20050	20050	20050	20050	0
247	20240105	163900	2255010	20050	20050	20050	20050	0
248	20240105	163800	2255010	20050	20050	20050	20050	0
249	20240105	163700	2255010	20050	20050	20050	20050	0
250	20240105	163600	2255010	20050	20050	20050	20050	0
251	20240105	163500	2255010	20050	20050	20050	20050	0
252	20240105	163400	2255010	20050	20050	20050	20050	0
253	20240105	163300	2255010	20050	20050	20050	20050	0
254	20240105	163200	2255010	20050	20050	20050	20050	0
255	20240105	163100	2255010	20050	20050	20050	20050	0
256	20240105	163000	2255010	20050	20050	20050	20050	0
257	20240105	162900	2255010	20050	20050	20050	20050	0
258	20240105	162800	2255010	20050	20050	20050	20050	0
259	20240105	162700	2255010	20050	20050	20050	20050	0
260	20240105	162600	2255010	20050	20050	20050	20050	0
261	20240105	162500	2255010	20050	20050	20050	20050	0
262	20240105	162400	2255010	20050	20050	20050	20050	0
263	20240105	162300	2255010	20050	20050	20050	20050	0
264	20240105	162200	2255010	20050	20050	20050	20050	0
265	20240105	162100	2255010	20050	20050	20050	20050	0
266	20240105	162000	2255010	20050	20050	20050	20050	0
267	20240105	161900	2255010	20050	20050	20050	20050	0
268	20240105	161800	2255010	20050	20050	20050	20050	0
269	20240105	161700	2255010	20050	20050	20050	20050	0
270	20240105	161600	2255010	20050	20050	20050	20050	0
271	20240105	161500	2255010	20050	20050	20050	20050	0
272	20240105	161400	2255010	20050	20050	20050	20050	1
273	20240105	161300	2255010	20050	20050	20050	20050	0
274	20240105	161200	2255010	20050	20050	20050	20050	0
275	20240105	161100	2255010	20050	20050	20050	20050	0
276	20240105	161000	2255010	20050	20050	20050	20050	0
277	20240105	160900	2255010	20050	20050	20050	20050	0
278	20240105	160800	2255010	20050	20050	20050	20050	0
279	20240105	160700	2255010	20050	20050	20050	20050	0
280	20240105	160600	2255010	20050	20050	20050	20050	0
281	20240105	160500	2255010	20050	20050	20050	20050	0
282	20240105	160400	2255010	20050	20050	20050	20050	0
283	20240105	160300	2255010	20050	20050	20050	20050	0
284	20240105	160200	2255010	20050	20050	20050	20050	0
285	20240105	160100	2255010	20050	20050	20050	20050	0
286	20240105	160000	2255010	20050	20050	20050	20050	0
287	20240105	155900	2255010	20050	20050	20050	20050	0
288	20240105	155800	2255010	20050	20050	20050	20050	0
289	20240105	155700	2255010	20050	20050	20050	20050	0
290	20240105	155600	2255010	20050	20050	20050	20050	0
291	20240105	155500	2255010	20050	20050	20050	20050	0
292	20240105	155400	2255010	20050	20050	20050	20050	0
293	20240105	155300	2255010	20050	20050	20050	20050	0
294	20240105	155200	2255010	20050	20050	20050	20050	0
295	20240105	155100	2255010	20050	20050	20050	20050	0
296	20240105	155000	2255010	20050	20050	20050	20050	0
297	20240105	154900	2255010	20050	20050	20050	20050	0
298	20240105	154800	2255010	20050	20050	20050	20050	0
299	20240105	154700	2255010	20050	20050	20050	20050	0
300	20240105	154600	2255010	20050	20050	20050	20050	0
301	20240105	154500	2255010	20050	20050	20050	20050	0
302	20240105	154400	2255010	20050	20050	20050	20050	1
303	20240105	154300	2255010	20050	20050	20050	20050	0
304	20240105	154200	2255010	20050	20050	20050	20050	0
305	20240105	154100	2255010	20050	20050	20050	20050	0
306	20240105	154000	2255010	20050	20050	20050	20050	0
307	20240105	153900	2255010	20050	20050	20050	20050	0
308	20240105	153800	2255010	20050	20050	20050	20050	0
309	20240105	153700	2255010	20050	20050	20050	20050	0
310	20240105	153600	2255010	20050	20050	20050	20050	0
311	20240105	153500	2255010	20050	20050	20050	20050	0
312	20240105	153400	2255010	20050	20050	20050	20050	0
313	20240105	153300	2255010	20050	20050	20050	20050	0
314	20240105	153200	2255010	20050	20050	20050	20050	0
315	20240105	153100	2255010	20050	20050	20050	20050	0
316	20240105	153000	2255010	20050	20050	20050	20050	1
317	20240105	152900	2234960	19900	19900	19900	19900	0
318	20240105	152800	2234960	19900	19900	19900	19900	0
319	20240105	152700	2234960	19900	19900	19900	19900	0
320	20240105	152600	2234960	19900	19900	19900	19900	0
321	20240105	152500	2234960	19900	19900	19900	19900	0
322	20240105	152400	2234960	19900	19900	19900	19900	0
323	20240105	152300	2234960	19900	19900	19900	19900	0
324	20240105	152200	2234960	19900	19900	19900	19900	0
325	20240105	152100	2234960	19900	19900	19900	19900	0
326	20240105	152000	2234960	19900	19900	19900	19900	0
327	20240105	151900	2234960	19900	19900	19900	19900	0
328	20240105	151800	2234960	19900	19900	19900	19900	0
329	20240105	151700	2234960	19900	19900	19900	19900	1
330	20240105	151600	2215060	19900	19900	19900	19900	0
331	20240105	151500	2215060	19900	19900	19900	19900	0
332	20240105	151400	2215060	19900	19900	19900	19900	0
333	20240105	151300	2215060	19900	19900	19900	19900	0
334	20240105	151200	2215060	19900	19900	19900	19900	0
335	20240105	151100	2215060	19900	19900	19900	19900	0
336	20240105	151000	2215060	19900	19900	19900	19900	0
337	20240105	150900	2215060	19900	19900	19900	19900	1
338	20240105	150800	2195160	19900	19900	19900	19900	0
339	20240105	150700	2195160	19900	19900	19900	19900	0
340	20240105	150600	2195160	19900	19900	19900	19900	0
341	20240105	150500	2195160	19900	19900	19900	19900	0
342	20240105	150400	2195160	19900	19900	19900	19900	0
343	20240105	150300	2195160	19900	19900	19900	19900	0
344	20240105	150200	2195160	19900	19900	19900	19900	0
345	20240105	150100	2195160	19900	19900	19900	19900	1
346	20240105	150000	2175260	20000	20000	20000	20000	0
347	20240105	145900	2175260	20000	20000	20000	20000	0
348	20240105	145800	2175260	20000	20000	20000	20000	0
349	20240105	145700	2175260	20000	20000	20000	20000	0
350	20240105	145600	2175260	20000	20000	20000	20000	0
351	20240105	145500	2175260	20000	20000	20000	20000	11
352	20240105	145400	1955260	20000	20000	20000	20000	59
353	20240105	145300	775260	19900	19900	19900	19900	1
354	20240105	145200	755360	19900	19900	19900	19900	0
355	20240105	145100	755360	19900	19900	19900	19900	0
356	20240105	145000	755360	19900	19900	19900	19900	0
357	20240105	144900	755360	19900	19900	19900	19900	0
358	20240105	144800	755360	19900	19900	19900	19900	0
359	20240105	144700	755360	19900	19900	19900	19900	0
360	20240105	144600	755360	19900	19900	19900	19900	0
361	20240105	144500	755360	19900	19900	19900	19900	1
362	20240105	144400	735460	19900	19900	19900	19900	0
363	20240105	144300	735460	19900	19900	19900	19900	0
364	20240105	144200	735460	19900	19900	19900	19900	0
365	20240105	144100	735460	19900	19900	19900	19900	0
366	20240105	144000	735460	19900	19900	19900	19900	0
367	20240105	143900	735460	19900	19900	19900	19900	0
368	20240105	143800	735460	19900	19900	19900	19900	0
369	20240105	143700	735460	19900	19900	19900	19900	1
370	20240105	143600	715560	19900	19900	19900	19900	0
371	20240105	143500	715560	19900	19900	19900	19900	0
372	20240105	143400	715560	19900	19900	19900	19900	0
373	20240105	143300	715560	19900	19900	19900	19900	0
374	20240105	143200	715560	19900	19900	19900	19900	0
375	20240105	143100	715560	19900	19900	19900	19900	0
376	20240105	143000	715560	19900	19900	19900	19900	0
377	20240105	142900	715560	19900	19900	19900	19900	1
378	20240105	142800	695660	19890	19890	19890	19890	0
379	20240105	142700	695660	19890	19890	19890	19890	0
380	20240105	142600	695660	19890	19890	19890	19890	0
381	20240105	142500	695660	19890	19890	19890	19890	0
382	20240105	142400	695660	19890	19890	19890	19890	0
383	20240105	142300	695660	19890	19890	19890	19890	0
384	20240105	142200	695660	19890	19890	19890	19890	0
385	20240105	142100	695660	19890	19890	19890	19890	1
386	20240105	142000	675770	19880	19880	19880	19880	0
387	20240105	141900	675770	19880	19880	19880	19880	0
388	20240105	141800	675770	19880	19880	19880	19880	0
389	20240105	141700	675770	19880	19880	19880	19880	0
390	20240105	141600	675770	19880	19880	19880	19880	0
391	20240105	141500	675770	19880	19880	19880	19880	0
392	20240105	141400	675770	19880	19880	19880	19880	0
393	20240105	141300	675770	19880	19880	19880	19880	1
394	20240105	141200	655890	19880	19880	19880	19880	0
395	20240105	141100	655890	19880	19880	19880	19880	0
396	20240105	141000	655890	19880	19880	19880	19880	0
397	20240105	140900	655890	19880	19880	19880	19880	0
398	20240105	140800	655890	19880	19880	19880	19880	0
399	20240105	140700	655890	19880	19880	19880	19880	0
400	20240105	140600	655890	19880	19880	19880	19880	0
401	20240105	140500	655890	19880	19880	19880	19880	1
402	20240105	140400	636010	19880	19880	19880	19880	0
403	20240105	140300	636010	19880	19880	19880	19880	0
404	20240105	140200	636010	19880	19880	19880	19880	0
405	20240105	140100	636010	19880	19880	19880	19880	0
406	20240105	140000	636010	19880	19880	19880	19880	0
407	20240105	135900	636010	19880	19880	19880	19880	0
408	20240105	135800	636010	19880	19880	19880	19880	0
409	20240105	135700	636010	19880	19880	19880	19880	1
410	20240105	135600	616130	19880	19880	19880	19880	0
411	20240105	135500	616130	19880	19880	19880	19880	0
412	20240105	135400	616130	19880	19880	19880	19880	0
413	20240105	135300	616130	19880	19880	19880	19880	0
414	20240105	135200	616130	19880	19880	19880	19880	0
415	20240105	135100	616130	19880	19880	19880	19880	0
416	20240105	135000	616130	19880	19880	19880	19880	0
417	20240105	134900	616130	19880	19880	19880	19880	1
418	20240105	134800	596250	19880	19880	19880	19880	0
419	20240105	134700	596250	19880	19880	19880	19880	0
420	20240105	134600	596250	19880	19880	19880	19880	0
421	20240105	134500	596250	19880	19880	19880	19880	0
422	20240105	134400	596250	19880	19880	19880	19880	0
423	20240105	134300	596250	19880	19880	19880	19880	0
424	20240105	134200	596250	19880	19880	19880	19880	0
425	20240105	134100	596250	19880	19880	19880	19880	1
426	20240105	134000	576370	19880	19880	19880	19880	0
427	20240105	133900	576370	19880	19880	19880	19880	0
428	20240105	133800	576370	19880	19880	19880	19880	0
429	20240105	133700	576370	19880	19880	19880	19880	0
430	20240105	133600	576370	19880	19880	19880	19880	0
431	20240105	133500	576370	19880	19880	19880	19880	0
432	20240105	133400	576370	19880	19880	19880	19880	0
433	20240105	133300	576370	19880	19880	19880	19880	1
434	20240105	133200	556490	19870	19870	19870	19870	0
435	20240105	133100	556490	19870	19870	19870	19870	0
436	20240105	133000	556490	19870	19870	19870	19870	0
437	20240105	132900	556490	19870	19870	19870	19870	0
438	20240105	132800	556490	19870	19870	19870	19870	0
439	20240105	132700	556490	19870	19870	19870	19870	0
440	20240105	132600	556490	19870	19870	19870	19870	0
441	20240105	132500	556490	19870	19870	19870	19870	1
442	20240105	132400	536620	19870	19870	19870	19870	0
443	20240105	132300	536620	19870	19870	19870	19870	0
444	20240105	132200	536620	19870	19870	19870	19870	0
445	20240105	132100	536620	19870	19870	19870	19870	0
446	20240105	132000	536620	19870	19870	19870	19870	0
447	20240105	131900	536620	19870	19870	19870	19870	0
448	20240105	131800	536620	19870	19870	19870	19870	0
449	20240105	131700	536620	19870	19870	19870	19870	1
450	20240105	131600	516750	19870	19870	19870	19870	0
451	20240105	131500	516750	19870	19870	19870	19870	0
452	20240105	131400	516750	19870	19870	19870	19870	0
453	20240105	131300	516750	19870	19870	19870	19870	0
454	20240105	131200	516750	19870	19870	19870	19870	0
455	20240105	131100	516750	19870	19870	19870	19870	0
456	20240105	131000	516750	19870	19870	19870	19870	0
457	20240105	130900	516750	19870	19870	19870	19870	1
458	20240105	130800	496880	19860	19860	19860	19860	0
459	20240105	130700	496880	19860	19860	19860	19860	0
460	20240105	130600	496880	19860	19860	19860	19860	0
461	20240105	130500	496880	19860	19860	19860	19860	0
462	20240105	130400	496880	19860	19860	19860	19860	0
463	20240105	130300	496880	19860	19860	19860	19860	0
464	20240105	130200	496880	19860	19860	19860	19860	0
465	20240105	130100	496880	19860	19860	19860	19860	1
466	20240105	130000	477020	19860	19860	19860	19860	0
467	20240105	125900	477020	19860	19860	19860	19860	0
468	20240105	125800	477020	19860	19860	19860	19860	0
469	20240105	125700	477020	19860	19860	19860	19860	0
470	20240105	125600	477020	19860	19860	19860	19860	0
471	20240105	125500	477020	19860	19860	19860	19860	0
472	20240105	125400	477020	19860	19860	19860	19860	0
473	20240105	125300	477020	19860	19860	19860	19860	1
474	20240105	125200	457160	19840	19840	19840	19840	0
475	20240105	125100	457160	19840	19840	19840	19840	0
476	20240105	125000	457160	19840	19840	19840	19840	0
477	20240105	124900	457160	19840	19840	19840	19840	0
478	20240105	124800	457160	19840	19840	19840	19840	0
479	20240105	124700	457160	19840	19840	19840	19840	0
480	20240105	124600	457160	19840	19840	19840	19840	0
481	20240105	124500	457160	19840	19840	19840	19840	1
482	20240105	124400	437320	19840	19840	19840	19840	0
483	20240105	124300	437320	19840	19840	19840	19840	0
484	20240105	124200	437320	19840	19840	19840	19840	0
485	20240105	124100	437320	19840	19840	19840	19840	0
486	20240105	124000	437320	19840	19840	19840	19840	0
487	20240105	123900	437320	19840	19840	19840	19840	0
488	20240105	123800	437320	19840	19840	19840	19840	0
489	20240105	123700	437320	19840	19840	19840	19840	1
490	20240105	123600	417480	19840	19840	19840	19840	0
491	20240105	123500	417480	19840	19840	19840	19840	0
492	20240105	123400	417480	19840	19840	19840	19840	0
493	20240105	123300	417480	19840	19840	19840	19840	0
494	20240105	123200	417480	19840	19840	19840	19840	0
495	20240105	123100	417480	19840	19840	19840	19840	0
496	20240105	123000	417480	19840	19840	19840	19840	0
497	20240105	122900	417480	19840	19840	19840	19840	1
498	20240105	122800	397640	19850	19850	19850	19850	0
499	20240105	122700	397640	19850	19850	19850	19850	0
500	20240105	122600	397640	19850	19850	19850	19850	0
501	20240105	122500	397640	19850	19850	19850	19850	0
502	20240105	122400	397640	19850	19850	19850	19850	0
503	20240105	122300	397640	19850	19850	19850	19850	0
504	20240105	122200	397640	19850	19850	19850	19850	0
505	20240105	122100	397640	19850	19850	19850	19850	1
506	20240105	122000	377790	19850	19850	19850	19850	0
507	20240105	121900	377790	19850	19850	19850	19850	0
508	20240105	121800	377790	19850	19850	19850	19850	0
509	20240105	121700	377790	19850	19850	19850	19850	0
510	20240105	121600	377790	19850	19850	19850	19850	0
511	20240105	121500	377790	19850	19850	19850	19850	0
512	20240105	121400	377790	19850	19850	19850	19850	0
513	20240105	121300	377790	19850	19850	19850	19850	1
514	20240105	121200	357940	19860	19860	19860	19860	0
515	20240105	121100	357940	19860	19860	19860	19860	0
516	20240105	121000	357940	19860	19860	19860	19860	0
517	20240105	120900	357940	19860	19860	19860	19860	0
518	20240105	120800	357940	19860	19860	19860	19860	0
519	20240105	120700	357940	19860	19860	19860	19860	0
520	20240105	120600	357940	19860	19860	19860	19860	0
521	20240105	120500	357940	19860	19860	19860	19860	1
522	20240105	120400	338080	19850	19850	19850	19850	0
523	20240105	120300	338080	19850	19850	19850	19850	0
524	20240105	120200	338080	19850	19850	19850	19850	0
525	20240105	120100	338080	19850	19850	19850	19850	0
526	20240105	120000	338080	19850	19850	19850	19850	0
527	20240105	115900	338080	19850	19850	19850	19850	0
528	20240105	115800	338080	19850	19850	19850	19850	0
529	20240105	115700	338080	19850	19850	19850	19850	1
530	20240105	115600	318230	19830	19830	19830	19830	0
531	20240105	115500	318230	19830	19830	19830	19830	0
532	20240105	115400	318230	19830	19830	19830	19830	0
533	20240105	115300	318230	19830	19830	19830	19830	0
534	20240105	115200	318230	19830	19830	19830	19830	0
535	20240105	115100	318230	19830	19830	19830	19830	0
536	20240105	115000	318230	19830	19830	19830	19830	0
537	20240105	114900	318230	19830	19830	19830	19830	1
538	20240105	114800	298400	19840	19840	19840	19840	0
539	20240105	114700	298400	19840	19840	19840	19840	0
540	20240105	114600	298400	19840	19840	19840	19840	0
541	20240105	114500	298400	19840	19840	19840	19840	0
542	20240105	114400	298400	19840	19840	19840	19840	0
543	20240105	114300	298400	19840	19840	19840	19840	0
544	20240105	114200	298400	19840	19840	19840	19840	0
545	20240105	114100	298400	19840	19840	19840	19840	1
546	20240105	114000	278560	19850	19850	19850	19850	0
547	20240105	113900	278560	19850	19850	19850	19850	0
548	20240105	113800	278560	19850	19850	19850	19850	0
549	20240105	113700	278560	19850	19850	19850	19850	0
550	20240105	113600	278560	19850	19850	19850	19850	0
551	20240105	113500	278560	19850	19850	19850	19850	0
552	20240105	113400	278560	19850	19850	19850	19850	0
553	20240105	113300	278560	19850	19850	19850	19850	1
554	20240105	113200	258710	19850	19850	19850	19850	0
555	20240105	113100	258710	19850	19850	19850	19850	0
556	20240105	113000	258710	19850	19850	19850	19850	0
557	20240105	112900	258710	19850	19850	19850	19850	0
558	20240105	112800	258710	19850	19850	19850	19850	0
559	20240105	112700	258710	19850	19850	19850	19850	0
560	20240105	112600	258710	19850	19850	19850	19850	0
561	20240105	112500	258710	19850	19850	19850	19850	1
562	20240105	112400	238860	19860	19860	19860	19860	0
563	20240105	112300	238860	19860	19860	19860	19860	0
564	20240105	112200	238860	19860	19860	19860	19860	0
565	20240105	112100	238860	19860	19860	19860	19860	0
566	20240105	112000	238860	19860	19860	19860	19860	0
567	20240105	111900	238860	19860	19860	19860	19860	0
568	20240105	111800	238860	19860	19860	19860	19860	0
569	20240105	111700	238860	19860	19860	19860	19860	1
570	20240105	111600	219000	19860	19860	19860	19860	0
571	20240105	111500	219000	19860	19860	19860	19860	0
572	20240105	111400	219000	19860	19860	19860	19860	0
573	20240105	111300	219000	19860	19860	19860	19860	0
574	20240105	111200	219000	19860	19860	19860	19860	0
575	20240105	111100	219000	19860	19860	19860	19860	0
576	20240105	111000	219000	19860	19860	19860	19860	0
577	20240105	110900	219000	19860	19860	19860	19860	1
578	20240105	110800	199140	19860	19860	19860	19860	0
579	20240105	110700	199140	19860	19860	19860	19860	0
580	20240105	110600	199140	19860	19860	19860	19860	0
581	20240105	110500	199140	19860	19860	19860	19860	0
582	20240105	110400	199140	19860	19860	19860	19860	0
583	20240105	110300	199140	19860	19860	19860	19860	0
584	20240105	110200	199140	19860	19860	19860	19860	0
585	20240105	110100	199140	19860	19860	19860	19860	1
586	20240105	110000	179280	19820	19820	19820	19820	0
587	20240105	105900	179280	19820	19820	19820	19820	0
588	20240105	105800	179280	19820	19820	19820	19820	0
589	20240105	105700	179280	19820	19820	19820	19820	0
590	20240105	105600	179280	19820	19820	19820	19820	0
591	20240105	105500	179280	19820	19820	19820	19820	0
592	20240105	105400	179280	19820	19820	19820	19820	0
593	20240105	105300	179280	19820	19820	19820	19820	1
594	20240105	105200	159460	19850	19850	19850	19850	0
595	20240105	105100	159460	19850	19850	19850	19850	0
596	20240105	105000	159460	19850	19850	19850	19850	0
597	20240105	104900	159460	19850	19850	19850	19850	0
598	20240105	104800	159460	19850	19850	19850	19850	0
599	20240105	104700	159460	19850	19850	19850	19850	0
600	20240105	104600	159460	19850	19850	19850	19850	0
601	20240105	104500	159460	19850	19850	19850	19850	1
602	20240105	104400	139610	19810	19810	19810	19810	0
603	20240105	104300	139610	19810	19810	19810	19810	0
604	20240105	104200	139610	19810	19810	19810	19810	0
605	20240105	104100	139610	19810	19810	19810	19810	0
606	20240105	104000	139610	19810	19810	19810	19810	0
607	20240105	103900	139610	19810	19810	19810	19810	0
608	20240105	103800	139610	19810	19810	19810	19810	0
609	20240105	103700	139610	19810	19810	19810	19810	1
610	20240105	103600	119800	19900	19900	19900	19900	0
611	20240105	103500	119800	19900	19900	19900	19900	0
612	20240105	103400	119800	19900	19900	19900	19900	0
613	20240105	103300	119800	19900	19900	19900	19900	0
614	20240105	103200	119800	19900	19900	19900	19900	0
615	20240105	103100	119800	19900	19900	19900	19900	0
616	20240105	103000	119800	19900	19900	19900	19900	0
617	20240105	102900	119800	19900	19900	19900	19900	1
618	20240105	102800	99900	19950	19950	19950	19950	0
619	20240105	102700	99900	19950	19950	19950	19950	0
620	20240105	102600	99900	19950	19950	19950	19950	0
621	20240105	102500	99900	19950	19950	19950	19950	0
622	20240105	102400	99900	19950	19950	19950	19950	0
623	20240105	102300	99900	19950	19950	19950	19950	0
624	20240105	102200	99900	19950	19950	19950	19950	0
625	20240105	102100	99900	19950	19950	19950	19950	1
626	20240105	102000	79950	19950	19950	19950	19950	0
627	20240105	101900	79950	19950	19950	19950	19950	0
628	20240105	101800	79950	19950	19950	19950	19950	0
629	20240105	101700	79950	19950	19950	19950	19950	0
630	20240105	101600	79950	19950	19950	19950	19950	0
631	20240105	101500	79950	19950	19950	19950	19950	0
632	20240105	101400	79950	19950	19950	19950	19950	0
633	20240105	101300	79950	19950	19950	19950	19950	1
634	20240105	101200	60000	20000	20000	20000	20000	1
635	20240105	101100	40000	19950	19950	19950	19950	0
636	20240105	101000	40000	19950	19950	19950	19950	0
637	20240105	100900	40000	19950	19950	19950	19950	0
638	20240105	100800	40000	19950	19950	19950	19950	0
639	20240105	100700	40000	19950	19950	19950	19950	0
640	20240105	100600	40000	19950	19950	19950	19950	0
641	20240105	100500	40000	19950	19950	19950	19950	1
642	20240105	100400	20050	20050	20050	20050	20050	0
643	20240105	100300	20050	20050	20050	20050	20050	0
644	20240105	100200	20050	20050	20050	20050	20050	0
645	20240105	100100	20050	20050	20050	20050	20050	0
646	20240105	100000	20050	20050	20050	20050	20050	0
647	20240105	095900	20050	20050	20050	20050	20050	0
648	20240105	095800	20050	20050	20050	20050	20050	0
649	20240105	095700	20050	20050	20050	20050	20050	0
650	20240105	095600	20050	20050	20050	20050	20050	0
651	20240105	095500	20050	20050	20050	20050	20050	0
652	20240105	095400	20050	20050	20050	20050	20050	0
653	20240105	095300	20050	20050	20050	20050	20050	0
654	20240105	095200	20050	20050	20050	20050	20050	0
655	20240105	095100	20050	20050	20050	20050	20050	0
656	20240105	095000	20050	20050	20050	20050	20050	0
657	20240105	094900	20050	20050	20050	20050	20050	0
658	20240105	094800	20050	20050	20050	20050	20050	0
659	20240105	094700	20050	20050	20050	20050	20050	0
660	20240105	094600	20050	20050	20050	20050	20050	0
661	20240105	094500	20050	20050	20050	20050	20050	0
662	20240105	094400	20050	20050	20050	20050	20050	0
663	20240105	094300	20050	20050	20050	20050	20050	1
664	20240105	094200	0	20050	20050	20050	20050	0
665	20240105	094100	0	20050	20050	20050	20050	0
666	20240105	094000	0	20050	20050	20050	20050	0
667	20240105	093900	0	20050	20050	20050	20050	0
668	20240105	093800	0	20050	20050	20050	20050	0
669	20240105	093700	0	20050	20050	20050	20050	0
670	20240105	093600	0	20050	20050	20050	20050	0
671	20240105	093500	0	20050	20050	20050	20050	0
672	20240105	093400	0	20050	20050	20050	20050	0
673	20240105	093300	0	20050	20050	20050	20050	0
674	20240105	093200	0	20050	20050	20050	20050	0
675	20240105	093100	0	20050	20050	20050	20050	0
676	20240105	093000	0	20050	20050	20050	20050	0
677	20240105	092900	0	20050	20050	20050	20050	0
678	20240105	092800	0	20050	20050	20050	20050	0
679	20240105	092700	0	20050	20050	20050	20050	0
680	20240105	092600	0	20050	20050	20050	20050	0
681	20240105	092500	0	20050	20050	20050	20050	0
682	20240105	092400	0	20050	20050	20050	20050	0
683	20240105	092300	0	20050	20050	20050	20050	0
684	20240105	092200	0	20050	20050	20050	20050	0
685	20240105	092100	0	20050	20050	20050	20050	0
686	20240105	092000	0	20050	20050	20050	20050	0
687	20240105	091900	0	20050	20050	20050	20050	0
688	20240105	091800	0	20050	20050	20050	20050	0
689	20240105	091700	0	20050	20050	20050	20050	0
690	20240105	091600	0	20050	20050	20050	20050	0
691	20240105	091500	0	20050	20050	20050	20050	0
692	20240105	091400	0	20050	20050	20050	20050	0
693	20240105	091300	0	20050	20050	20050	20050	0
694	20240105	091200	0	20050	20050	20050	20050	0
695	20240105	091100	0	20050	20050	20050	20050	0
696	20240105	091000	0	20050	20050	20050	20050	0
697	20240105	090900	0	20050	20050	20050	20050	0
698	20240105	090800	0	20050	20050	20050	20050	0
699	20240105	090700	0	20050	20050	20050	20050	0
700	20240105	090600	0	20050	20050	20050	20050	0
701	20240105	090500	0	20050	20050	20050	20050	0
702	20240105	090400	0	20050	20050	20050	20050	0
703	20240105	090300	0	20050	20050	20050	20050	0
704	20240105	090200	0	20050	20050	20050	20050	0
705	20240105	090100	0	20050	20050	20050	20050	0
706	20240105	090000	0	20050	20050	20050	20050	0