KissMeData/120030/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201600	88860600	97800	97800	97800	97800	4
3	20240119	201500	88860600	97800	97800	97800	97800	0
4	20240119	201400	88860600	97800	97800	97800	97800	0
5	20240119	201300	88860600	97800	97800	97800	97800	0
6	20240119	201200	88860600	97800	97800	97800	97800	0
7	20240119	201100	88860600	97800	97800	97800	97800	0
8	20240119	201000	88860600	97800	97800	97800	97800	0
9	20240119	200900	88860600	97800	97800	97800	97800	0
10	20240119	200800	88860600	97800	97800	97800	97800	0
11	20240119	200700	88860600	97800	97800	97800	97800	0
12	20240119	200600	88860600	97800	97800	97800	97800	0
13	20240119	200500	88860600	97800	97800	97800	97800	0
14	20240119	200400	88860600	97800	97800	97800	97800	0
15	20240119	200300	88860600	97800	97800	97800	97800	0
16	20240119	200200	88860600	97800	97800	97800	97800	0
17	20240119	200100	88860600	97800	97800	97800	97800	0
18	20240119	200000	88860600	97800	97800	97800	97800	0
19	20240119	195900	88860600	97800	97800	97800	97800	0
20	20240119	195800	88860600	97800	97800	97800	97800	0
21	20240119	195700	88860600	97800	97800	97800	97800	0
22	20240119	195600	88860600	97800	97800	97800	97800	0
23	20240119	195500	88860600	97800	97800	97800	97800	0
24	20240119	195400	88860600	97800	97800	97800	97800	0
25	20240119	195300	88860600	97800	97800	97800	97800	0
26	20240119	195200	88860600	97800	97800	97800	97800	0
27	20240119	195100	88860600	97800	97800	97800	97800	0
28	20240119	195000	88860600	97800	97800	97800	97800	0
29	20240119	194900	88860600	97800	97800	97800	97800	0
30	20240119	194800	88860600	97800	97800	97800	97800	0
31	20240119	194700	88860600	97800	97800	97800	97800	0
32	20240119	194600	88860600	97800	97800	97800	97800	4
33	20240119	194500	88860600	97800	97800	97800	97800	0
34	20240119	194400	88860600	97800	97800	97800	97800	0
35	20240119	194300	88860600	97800	97800	97800	97800	0
36	20240119	194200	88860600	97800	97800	97800	97800	0
37	20240119	194100	88860600	97800	97800	97800	97800	0
38	20240119	194000	88860600	97800	97800	97800	97800	0
39	20240119	193900	88860600	97800	97800	97800	97800	0
40	20240119	193800	88860600	97800	97800	97800	97800	0
41	20240119	193700	88860600	97800	97800	97800	97800	0
42	20240119	193600	88860600	97800	97800	97800	97800	0
43	20240119	193500	88860600	97800	97800	97800	97800	0
44	20240119	193400	88860600	97800	97800	97800	97800	0
45	20240119	193300	88860600	97800	97800	97800	97800	0
46	20240119	193200	88860600	97800	97800	97800	97800	0
47	20240119	193100	88860600	97800	97800	97800	97800	0
48	20240119	193000	88860600	97800	97800	97800	97800	0
49	20240119	192900	88860600	97800	97800	97800	97800	0
50	20240119	192800	88860600	97800	97800	97800	97800	0
51	20240119	192700	88860600	97800	97800	97800	97800	0
52	20240119	192600	88860600	97800	97800	97800	97800	0
53	20240119	192500	88860600	97800	97800	97800	97800	0
54	20240119	192400	88860600	97800	97800	97800	97800	0
55	20240119	192300	88860600	97800	97800	97800	97800	0
56	20240119	192200	88860600	97800	97800	97800	97800	0
57	20240119	192100	88860600	97800	97800	97800	97800	0
58	20240119	192000	88860600	97800	97800	97800	97800	0
59	20240119	191900	88860600	97800	97800	97800	97800	0
60	20240119	191800	88860600	97800	97800	97800	97800	0
61	20240119	191700	88860600	97800	97800	97800	97800	0
62	20240119	191600	88860600	97800	97800	97800	97800	4
63	20240119	191500	88860600	97800	97800	97800	97800	0
64	20240119	191400	88860600	97800	97800	97800	97800	0
65	20240119	191300	88860600	97800	97800	97800	97800	0
66	20240119	191200	88860600	97800	97800	97800	97800	0
67	20240119	191100	88860600	97800	97800	97800	97800	0
68	20240119	191000	88860600	97800	97800	97800	97800	0
69	20240119	190900	88860600	97800	97800	97800	97800	0
70	20240119	190800	88860600	97800	97800	97800	97800	0
71	20240119	190700	88860600	97800	97800	97800	97800	0
72	20240119	190600	88860600	97800	97800	97800	97800	0
73	20240119	190500	88860600	97800	97800	97800	97800	0
74	20240119	190400	88860600	97800	97800	97800	97800	0
75	20240119	190300	88860600	97800	97800	97800	97800	0
76	20240119	190200	88860600	97800	97800	97800	97800	0
77	20240119	190100	88860600	97800	97800	97800	97800	0
78	20240119	190000	88860600	97800	97800	97800	97800	0
79	20240119	185900	88860600	97800	97800	97800	97800	0
80	20240119	185800	88860600	97800	97800	97800	97800	0
81	20240119	185700	88860600	97800	97800	97800	97800	0
82	20240119	185600	88860600	97800	97800	97800	97800	0
83	20240119	185500	88860600	97800	97800	97800	97800	0
84	20240119	185400	88860600	97800	97800	97800	97800	0
85	20240119	185300	88860600	97800	97800	97800	97800	0
86	20240119	185200	88860600	97800	97800	97800	97800	0
87	20240119	185100	88860600	97800	97800	97800	97800	0
88	20240119	185000	88860600	97800	97800	97800	97800	0
89	20240119	184900	88860600	97800	97800	97800	97800	0
90	20240119	184800	88860600	97800	97800	97800	97800	0
91	20240119	184700	88860600	97800	97800	97800	97800	0
92	20240119	184600	88860600	97800	97800	97800	97800	4
93	20240119	184500	88860600	97800	97800	97800	97800	0
94	20240119	184400	88860600	97800	97800	97800	97800	0
95	20240119	184300	88860600	97800	97800	97800	97800	0
96	20240119	184200	88860600	97800	97800	97800	97800	0
97	20240119	184100	88860600	97800	97800	97800	97800	0
98	20240119	184000	88860600	97800	97800	97800	97800	0
99	20240119	183900	88860600	97800	97800	97800	97800	0
100	20240119	183800	88860600	97800	97800	97800	97800	0
101	20240119	183700	88860600	97800	97800	97800	97800	0
102	20240119	183600	88860600	97800	97800	97800	97800	0
103	20240119	183500	88860600	97800	97800	97800	97800	0
104	20240119	183400	88860600	97800	97800	97800	97800	0
105	20240119	183300	88860600	97800	97800	97800	97800	0
106	20240119	183200	88860600	97800	97800	97800	97800	0
107	20240119	183100	88860600	97800	97800	97800	97800	0
108	20240119	183000	88860600	97800	97800	97800	97800	0
109	20240119	182900	88860600	97800	97800	97800	97800	0
110	20240119	182800	88860600	97800	97800	97800	97800	0
111	20240119	182700	88860600	97800	97800	97800	97800	0
112	20240119	182600	88860600	97800	97800	97800	97800	0
113	20240119	182500	88860600	97800	97800	97800	97800	0
114	20240119	182400	88860600	97800	97800	97800	97800	0
115	20240119	182300	88860600	97800	97800	97800	97800	0
116	20240119	182200	88860600	97800	97800	97800	97800	0
117	20240119	182100	88860600	97800	97800	97800	97800	0
118	20240119	182000	88860600	97800	97800	97800	97800	0
119	20240119	181900	88860600	97800	97800	97800	97800	0
120	20240119	181800	88860600	97800	97800	97800	97800	0
121	20240119	181700	88860600	97800	97800	97800	97800	0
122	20240119	181600	88860600	97800	97800	97800	97800	4
123	20240119	181500	88860600	97800	97800	97800	97800	0
124	20240119	181400	88860600	97800	97800	97800	97800	0
125	20240119	181300	88860600	97800	97800	97800	97800	0
126	20240119	181200	88860600	97800	97800	97800	97800	0
127	20240119	181100	88860600	97800	97800	97800	97800	0
128	20240119	181000	88860600	97800	97800	97800	97800	0
129	20240119	180900	88860600	97800	97800	97800	97800	0
130	20240119	180800	88860600	97800	97800	97800	97800	0
131	20240119	180700	88860600	97800	97800	97800	97800	0
132	20240119	180600	88860600	97800	97800	97800	97800	0
133	20240119	180500	88860600	97800	97800	97800	97800	0
134	20240119	180400	88860600	97800	97800	97800	97800	0
135	20240119	180300	88860600	97800	97800	97800	97800	0
136	20240119	180200	88860600	97800	97800	97800	97800	0
137	20240119	180100	88860600	97800	97800	97800	97800	0
138	20240119	180000	88860600	97800	97800	97800	97800	0
139	20240119	175900	88860600	97800	97800	97800	97800	0
140	20240119	175800	88860600	97800	97800	97800	97800	0
141	20240119	175700	88860600	97800	97800	97800	97800	0
142	20240119	175600	88860600	97800	97800	97800	97800	0
143	20240119	175500	88860600	97800	97800	97800	97800	0
144	20240119	175400	88860600	97800	97800	97800	97800	0
145	20240119	175300	88860600	97800	97800	97800	97800	0
146	20240119	175200	88860600	97800	97800	97800	97800	0
147	20240119	175100	88860600	97800	97800	97800	97800	0
148	20240119	175000	88860600	97800	97800	97800	97800	0
149	20240119	174900	88860600	97800	97800	97800	97800	0
150	20240119	174800	88860600	97800	97800	97800	97800	0
151	20240119	174700	88860600	97800	97800	97800	97800	0
152	20240119	174600	88860600	97800	97800	97800	97800	4
153	20240119	174500	88860600	97800	97800	97800	97800	0
154	20240119	174400	88860600	97800	97800	97800	97800	0
155	20240119	174300	88860600	97800	97800	97800	97800	0
156	20240119	174200	88860600	97800	97800	97800	97800	0
157	20240119	174100	88860600	97800	97800	97800	97800	0
158	20240119	174000	88860600	97800	97800	97800	97800	0
159	20240119	173900	88860600	97800	97800	97800	97800	0
160	20240119	173800	88860600	97800	97800	97800	97800	0
161	20240119	173700	88860600	97800	97800	97800	97800	0
162	20240119	173600	88860600	97800	97800	97800	97800	0
163	20240119	173500	88860600	97800	97800	97800	97800	0
164	20240119	173400	88860600	97800	97800	97800	97800	0
165	20240119	173300	88860600	97800	97800	97800	97800	0
166	20240119	173200	88860600	97800	97800	97800	97800	0
167	20240119	173100	88860600	97800	97800	97800	97800	0
168	20240119	173000	88860600	97800	97800	97800	97800	0
169	20240119	172900	88860600	97800	97800	97800	97800	0
170	20240119	172800	88860600	97800	97800	97800	97800	0
171	20240119	172700	88860600	97800	97800	97800	97800	0
172	20240119	172600	88860600	97800	97800	97800	97800	0
173	20240119	172500	88860600	97800	97800	97800	97800	0
174	20240119	172400	88860600	97800	97800	97800	97800	0
175	20240119	172300	88860600	97800	97800	97800	97800	0
176	20240119	172200	88860600	97800	97800	97800	97800	0
177	20240119	172100	88860600	97800	97800	97800	97800	0
178	20240119	172000	88860600	97800	97800	97800	97800	0
179	20240119	171900	88860600	97800	97800	97800	97800	0
180	20240119	171800	88860600	97800	97800	97800	97800	0
181	20240119	171700	88860600	97800	97800	97800	97800	0
182	20240119	171600	88860600	97800	97800	97800	97800	4
183	20240119	171500	88860600	97800	97800	97800	97800	0
184	20240119	171400	88860600	97800	97800	97800	97800	0
185	20240119	171300	88860600	97800	97800	97800	97800	0
186	20240119	171200	88860600	97800	97800	97800	97800	0
187	20240119	171100	88860600	97800	97800	97800	97800	0
188	20240119	171000	88860600	97800	97800	97800	97800	0
189	20240119	170900	88860600	97800	97800	97800	97800	0
190	20240119	170800	88860600	97800	97800	97800	97800	0
191	20240119	170700	88860600	97800	97800	97800	97800	0
192	20240119	170600	88860600	97800	97800	97800	97800	0
193	20240119	170500	88860600	97800	97800	97800	97800	0
194	20240119	170400	88860600	97800	97800	97800	97800	0
195	20240119	170300	88860600	97800	97800	97800	97800	0
196	20240119	170200	88860600	97800	97800	97800	97800	0
197	20240119	170100	88860600	97800	97800	97800	97800	0
198	20240119	170000	88860600	97800	97800	97800	97800	0
199	20240119	165900	88860600	97800	97800	97800	97800	0
200	20240119	165800	88860600	97800	97800	97800	97800	0
201	20240119	165700	88860600	97800	97800	97800	97800	0
202	20240119	165600	88860600	97800	97800	97800	97800	0
203	20240119	165500	88860600	97800	97800	97800	97800	0
204	20240119	165400	88860600	97800	97800	97800	97800	0
205	20240119	165300	88860600	97800	97800	97800	97800	0
206	20240119	165200	88860600	97800	97800	97800	97800	0
207	20240119	165100	88860600	97800	97800	97800	97800	0
208	20240119	165000	88860600	97800	97800	97800	97800	0
209	20240119	164900	88860600	97800	97800	97800	97800	0
210	20240119	164800	88860600	97800	97800	97800	97800	0
211	20240119	164700	88860600	97800	97800	97800	97800	0
212	20240119	164600	88860600	97800	97800	97800	97800	4
213	20240119	164500	88860600	97800	97800	97800	97800	0
214	20240119	164400	88860600	97800	97800	97800	97800	0
215	20240119	164300	88860600	97800	97800	97800	97800	0
216	20240119	164200	88860600	97800	97800	97800	97800	0
217	20240119	164100	88860600	97800	97800	97800	97800	0
218	20240119	164000	88860600	97800	97800	97800	97800	0
219	20240119	163900	88860600	97800	97800	97800	97800	0
220	20240119	163800	88860600	97800	97800	97800	97800	0
221	20240119	163700	88860600	97800	97800	97800	97800	0
222	20240119	163600	88860600	97800	97800	97800	97800	0
223	20240119	163500	88860600	97800	97800	97800	97800	0
224	20240119	163400	88860600	97800	97800	97800	97800	0
225	20240119	163300	88860600	97800	97800	97800	97800	0
226	20240119	163200	88860600	97800	97800	97800	97800	0
227	20240119	163100	88860600	97800	97800	97800	97800	0
228	20240119	163000	88860600	97800	97800	97800	97800	0
229	20240119	162900	88860600	97800	97800	97800	97800	0
230	20240119	162800	88860600	97800	97800	97800	97800	0
231	20240119	162700	88860600	97800	97800	97800	97800	0
232	20240119	162600	88860600	97800	97800	97800	97800	0
233	20240119	162500	88860600	97800	97800	97800	97800	0
234	20240119	162400	88860600	97800	97800	97800	97800	0
235	20240119	162300	88860600	97800	97800	97800	97800	0
236	20240119	162200	88860600	97800	97800	97800	97800	0
237	20240119	162100	88860600	97800	97800	97800	97800	0
238	20240119	162000	88860600	97800	97800	97800	97800	0
239	20240119	161900	88860600	97800	97800	97800	97800	0
240	20240119	161800	88860600	97800	97800	97800	97800	0
241	20240119	161700	88860600	97800	97800	97800	97800	0
242	20240119	161600	88860600	97800	97800	97800	97800	4
243	20240119	161500	88860600	97800	97800	97800	97800	0
244	20240119	161400	88860600	97800	97800	97800	97800	0
245	20240119	161300	88860600	97800	97800	97800	97800	0
246	20240119	161200	88860600	97800	97800	97800	97800	0
247	20240119	161100	88860600	97800	97800	97800	97800	0
248	20240119	161000	88860600	97800	97800	97800	97800	0
249	20240119	160900	88860600	97800	97800	97800	97800	0
250	20240119	160800	88860600	97800	97800	97800	97800	0
251	20240119	160700	88860600	97800	97800	97800	97800	0
252	20240119	160600	88860600	97800	97800	97800	97800	0
253	20240119	160500	88860600	97800	97800	97800	97800	0
254	20240119	160400	88860600	97800	97800	97800	97800	0
255	20240119	160300	88860600	97800	97800	97800	97800	0
256	20240119	160200	88860600	97800	97800	97800	97800	0
257	20240119	160100	88860600	97800	97800	97800	97800	0
258	20240119	160000	88860600	97800	97800	97800	97800	0
259	20240119	155900	88860600	97800	97800	97800	97800	0
260	20240119	155800	88860600	97800	97800	97800	97800	0
261	20240119	155700	88860600	97800	97800	97800	97800	0
262	20240119	155600	88860600	97800	97800	97800	97800	0
263	20240119	155500	88860600	97800	97800	97800	97800	0
264	20240119	155400	88860600	97800	97800	97800	97800	0
265	20240119	155300	88860600	97800	97800	97800	97800	0
266	20240119	155200	88860600	97800	97800	97800	97800	0
267	20240119	155100	88860600	97800	97800	97800	97800	0
268	20240119	155000	88860600	97800	97800	97800	97800	0
269	20240119	154900	88860600	97800	97800	97800	97800	0
270	20240119	154800	88860600	97800	97800	97800	97800	0
271	20240119	154700	88860600	97800	97800	97800	97800	0
272	20240119	154600	88860600	97800	97800	97800	97800	4
273	20240119	154500	88860600	97800	97800	97800	97800	0
274	20240119	154400	88860600	97800	97800	97800	97800	0
275	20240119	154300	88860600	97800	97800	97800	97800	0
276	20240119	154200	88860600	97800	97800	97800	97800	0
277	20240119	154100	88860600	97800	97800	97800	97800	0
278	20240119	154000	88860600	97800	97800	97800	97800	0
279	20240119	153900	88860600	97800	97800	97800	97800	0
280	20240119	153800	88860600	97800	97800	97800	97800	0
281	20240119	153700	88860600	97800	97800	97800	97800	0
282	20240119	153600	88860600	97800	97800	97800	97800	0
283	20240119	153500	88860600	97800	97800	97800	97800	0
284	20240119	153400	88860600	97800	97800	97800	97800	0
285	20240119	153300	88860600	97800	97800	97800	97800	0
286	20240119	153200	88860600	97800	97800	97800	97800	0
287	20240119	153100	88860600	97800	97800	97800	97800	0
288	20240119	153000	88860600	97800	97800	97800	97800	4
289	20240119	152900	88469400	97800	97800	97800	97800	0
290	20240119	152800	88469400	97800	97800	97800	97800	0
291	20240119	152700	88469400	97800	97800	97800	97800	0
292	20240119	152600	88469400	97800	97800	97800	97800	0
293	20240119	152500	88469400	97800	97800	97800	97800	0
294	20240119	152400	88469400	97800	97800	97800	97800	0
295	20240119	152300	88469400	97800	97800	97800	97800	0
296	20240119	152200	88469400	97800	97800	97800	97800	0
297	20240119	152100	88469400	97800	97800	97800	97800	0
298	20240119	152000	88469400	97800	97800	97800	97800	0
299	20240119	151900	88469400	97800	97800	97800	97800	2
300	20240119	151800	88273800	97700	97700	97700	97700	6
301	20240119	151700	87687600	97700	97700	97700	97700	0
302	20240119	151600	87687600	97700	97700	97700	97700	0
303	20240119	151500	87687600	97700	97700	97700	97700	0
304	20240119	151400	87687600	97700	97700	97700	97700	0
305	20240119	151300	87687600	97700	97700	97700	97700	0
306	20240119	151200	87687600	97700	97700	97700	97700	6
307	20240119	151100	87101400	97700	97700	97700	97700	0
308	20240119	151000	87101400	97700	97700	97700	97700	0
309	20240119	150900	87101400	97700	97700	97700	97700	0
310	20240119	150800	87101400	97700	97600	97700	97600	17
311	20240119	150700	85442100	97500	96900	97500	96900	148
312	20240119	150600	71064300	96600	96600	96600	96600	0
313	20240119	150500	71064300	96600	96600	96600	96600	0
314	20240119	150400	71064300	96600	96600	96600	96600	0
315	20240119	150300	71064300	96600	96700	96700	96600	30
316	20240119	150200	68165400	96700	96700	96700	96700	0
317	20240119	150100	68165400	96700	96700	96700	96700	0
318	20240119	150000	68165400	96700	96700	96700	96700	0
319	20240119	145900	68165400	96700	96700	96700	96700	0
320	20240119	145800	68165400	96700	96700	96700	96700	0
321	20240119	145700	68165400	96700	96800	96800	96700	30
322	20240119	145600	65264100	96800	96800	96800	96800	19
323	20240119	145500	63424900	96800	96800	96800	96800	0
324	20240119	145400	63424900	96800	96800	96800	96800	0
325	20240119	145300	63424900	96800	96800	96800	96800	0
326	20240119	145200	63424900	96800	96800	96800	96800	0
327	20240119	145100	63424900	96800	96800	96800	96800	0
328	20240119	145000	63424900	96800	96800	96800	96800	0
329	20240119	144900	63424900	96800	96800	96800	96800	0
330	20240119	144800	63424900	96800	96800	96800	96800	0
331	20240119	144700	63424900	96800	96800	96800	96800	0
332	20240119	144600	63424900	96800	96800	96800	96800	6
333	20240119	144500	62844100	96800	96800	96800	96800	0
334	20240119	144400	62844100	96800	96800	96800	96800	0
335	20240119	144300	62844100	96800	96800	96800	96800	0
336	20240119	144200	62844100	96800	96800	96800	96800	0
337	20240119	144100	62844100	96800	96800	96800	96800	0
338	20240119	144000	62844100	96800	96800	96800	96800	2
339	20240119	143900	62650500	96700	96700	96700	96700	0
340	20240119	143800	62650500	96700	96700	96700	96700	0
341	20240119	143700	62650500	96700	96700	96700	96700	0
342	20240119	143600	62650500	96700	96700	96700	96700	0
343	20240119	143500	62650500	96700	96700	96700	96700	0
344	20240119	143400	62650500	96700	96700	96700	96700	0
345	20240119	143300	62650500	96700	96700	96700	96700	0
346	20240119	143200	62650500	96700	96700	96700	96700	0
347	20240119	143100	62650500	96700	96700	96700	96700	0
348	20240119	143000	62650500	96700	96700	96700	96700	0
349	20240119	142900	62650500	96700	96800	96800	96700	32
350	20240119	142800	59555900	96900	96900	96900	96900	1
351	20240119	142700	59459000	96900	96900	96900	96900	0
352	20240119	142600	59459000	96900	96900	96900	96900	1
353	20240119	142500	59362100	96800	96800	96800	96800	0
354	20240119	142400	59362100	96800	96800	96800	96800	0
355	20240119	142300	59362100	96800	96800	96800	96800	0
356	20240119	142200	59362100	96800	96800	96800	96800	8
357	20240119	142100	58587700	96900	96900	96900	96900	2
358	20240119	142000	58393900	96900	96900	96900	96900	0
359	20240119	141900	58393900	96900	96900	96900	96900	0
360	20240119	141800	58393900	96900	96900	96900	96900	1
361	20240119	141700	58297000	96800	96800	96800	96800	0
362	20240119	141600	58297000	96800	96800	96800	96800	0
363	20240119	141500	58297000	96800	96800	96800	96800	0
364	20240119	141400	58297000	96800	96800	96800	96800	0
365	20240119	141300	58297000	96800	96800	96800	96800	0
366	20240119	141200	58297000	96800	96800	96800	96800	1
367	20240119	141100	58200200	96800	96800	96800	96800	0
368	20240119	141000	58200200	96800	96800	96800	96800	0
369	20240119	140900	58200200	96800	96800	96800	96800	1
370	20240119	140800	58103400	96800	96800	96800	96800	0
371	20240119	140700	58103400	96800	96800	96800	96800	0
372	20240119	140600	58103400	96800	96800	96800	96800	0
373	20240119	140500	58103400	96800	96800	96800	96800	2
374	20240119	140400	57909800	96700	96800	96800	96700	11
375	20240119	140300	56846000	96800	96800	96800	96800	0
376	20240119	140200	56846000	96800	96800	96800	96800	0
377	20240119	140100	56846000	96800	96800	96800	96800	29
378	20240119	140000	54038800	96900	96900	96900	96900	1
379	20240119	135900	53941900	96900	96900	96900	96900	0
380	20240119	135800	53941900	96900	96900	96900	96900	0
381	20240119	135700	53941900	96900	96900	96900	96900	1
382	20240119	135600	53845000	96900	96900	96900	96900	10
383	20240119	135500	52876000	96900	96900	96900	96900	0
384	20240119	135400	52876000	96900	96900	96900	96900	0
385	20240119	135300	52876000	96900	96900	96900	96900	0
386	20240119	135200	52876000	96900	96900	96900	96900	11
387	20240119	135100	51810100	96900	96900	96900	96900	0
388	20240119	135000	51810100	96900	96900	96900	96900	0
389	20240119	134900	51810100	96900	97100	97100	96900	30
390	20240119	134800	48900800	97400	97400	97400	97400	0
391	20240119	134700	48900800	97400	97400	97400	97400	0
392	20240119	134600	48900800	97400	97400	97400	97400	1
393	20240119	134500	48803400	97400	97400	97400	97400	2
394	20240119	134400	48608600	97400	97400	97400	97400	0
395	20240119	134300	48608600	97400	97400	97400	97400	6
396	20240119	134200	48024200	97400	97400	97400	97400	2
397	20240119	134100	47829400	97400	97400	97400	97400	0
398	20240119	134000	47829400	97400	97400	97400	97400	0
399	20240119	133900	47829400	97400	97400	97400	97400	1
400	20240119	133800	47732000	97400	97400	97400	97400	0
401	20240119	133700	47732000	97400	97400	97400	97400	0
402	20240119	133600	47732000	97400	97400	97400	97400	32
403	20240119	133500	44615200	97400	97400	97400	97400	1
404	20240119	133400	44517800	97400	97400	97400	97400	0
405	20240119	133300	44517800	97400	97400	97400	97400	0
406	20240119	133200	44517800	97400	97400	97400	97400	1
407	20240119	133100	44420400	97400	97400	97400	97400	0
408	20240119	133000	44420400	97400	97400	97400	97400	0
409	20240119	132900	44420400	97400	97400	97400	97400	0
410	20240119	132800	44420400	97400	97400	97400	97400	1
411	20240119	132700	44323000	97500	97500	97500	97500	1
412	20240119	132600	44225500	97600	97600	97600	97600	0
413	20240119	132500	44225500	97600	97600	97600	97600	2
414	20240119	132400	44030300	97800	97800	97800	97800	0
415	20240119	132300	44030300	97800	97300	97800	97300	53
416	20240119	132200	38865500	96700	96700	96700	96700	0
417	20240119	132100	38865500	96700	96700	96700	96700	0
418	20240119	132000	38865500	96700	96700	96700	96700	0
419	20240119	131900	38865500	96700	96800	96800	96700	26
420	20240119	131800	36350700	96800	96800	96800	96800	23
421	20240119	131700	34124300	96800	96800	96800	96800	0
422	20240119	131600	34124300	96800	96800	96800	96800	0
423	20240119	131500	34124300	96800	96800	96800	96800	0
424	20240119	131400	34124300	96800	96900	96900	96800	17
425	20240119	131300	32478400	96900	96900	96900	96900	1
426	20240119	131200	32381500	96900	97000	97000	96900	9
427	20240119	131100	31509300	97000	97000	97000	97000	0
428	20240119	131000	31509300	97000	97000	97000	97000	6
429	20240119	130900	30927300	97000	97000	97000	97000	0
430	20240119	130800	30927300	97000	97000	97000	97000	0
431	20240119	130700	30927300	97000	97000	97000	97000	0
432	20240119	130600	30927300	97000	97000	97000	97000	0
433	20240119	130500	30927300	97000	97000	97000	97000	0
434	20240119	130400	30927300	97000	97000	97000	97000	0
435	20240119	130300	30927300	97000	97000	97000	97000	0
436	20240119	130200	30927300	97000	97000	97000	97000	0
437	20240119	130100	30927300	97000	97000	97000	97000	0
438	20240119	130000	30927300	97000	97000	97000	97000	0
439	20240119	125900	30927300	97000	97000	97000	97000	0
440	20240119	125800	30927300	97000	97000	97000	97000	0
441	20240119	125700	30927300	97000	97000	97000	97000	0
442	20240119	125600	30927300	97000	97000	97000	97000	0
443	20240119	125500	30927300	97000	97000	97000	97000	0
444	20240119	125400	30927300	97000	97000	97000	97000	10
445	20240119	125300	29957300	97100	97100	97100	97100	1
446	20240119	125200	29860200	97100	97100	97100	97100	0
447	20240119	125100	29860200	97100	97100	97100	97100	0
448	20240119	125000	29860200	97100	97100	97100	97100	0
449	20240119	124900	29860200	97100	97200	97200	97100	2
450	20240119	124800	29665900	97100	97100	97100	97100	0
451	20240119	124700	29665900	97100	97100	97100	97100	0
452	20240119	124600	29665900	97100	97100	97100	97100	1
453	20240119	124500	29568800	97000	97000	97000	97000	0
454	20240119	124400	29568800	97000	97000	97000	97000	4
455	20240119	124300	29180800	97000	97000	97000	97000	0
456	20240119	124200	29180800	97000	97000	97000	97000	0
457	20240119	124100	29180800	97000	97000	97000	97000	0
458	20240119	124000	29180800	97000	97000	97000	97000	0
459	20240119	123900	29180800	97000	97000	97000	97000	0
460	20240119	123800	29180800	97000	97000	97000	97000	10
461	20240119	123700	28210800	97100	97100	97100	97100	0
462	20240119	123600	28210800	97100	97100	97100	97100	0
463	20240119	123500	28210800	97100	97100	97100	97100	1
464	20240119	123400	28113700	97000	97000	97000	97000	0
465	20240119	123300	28113700	97000	97000	97000	97000	0
466	20240119	123200	28113700	97000	97000	97000	97000	0
467	20240119	123100	28113700	97000	97000	97000	97000	0
468	20240119	123000	28113700	97000	97000	97000	97000	0
469	20240119	122900	28113700	97000	97000	97000	97000	0
470	20240119	122800	28113700	97000	97000	97000	97000	0
471	20240119	122700	28113700	97000	97000	97000	97000	0
472	20240119	122600	28113700	97000	97000	97000	97000	4
473	20240119	122500	27725700	97100	97100	97100	97100	3
474	20240119	122400	27434400	97100	97100	97100	97100	0
475	20240119	122300	27434400	97100	97100	97100	97100	0
476	20240119	122200	27434400	97100	97100	97100	97100	0
477	20240119	122100	27434400	97100	97200	97200	97100	2
478	20240119	122000	27240100	97100	97100	97100	97100	0
479	20240119	121900	27240100	97100	97100	97100	97100	0
480	20240119	121800	27240100	97100	97100	97100	97100	1
481	20240119	121700	27143000	97000	97000	97000	97000	0
482	20240119	121600	27143000	97000	97000	97000	97000	0
483	20240119	121500	27143000	97000	97000	97000	97000	0
484	20240119	121400	27143000	97000	97000	97000	97000	1
485	20240119	121300	27046000	96900	96900	96900	96900	0
486	20240119	121200	27046000	96900	96900	96900	96900	0
487	20240119	121100	27046000	96900	96900	96900	96900	0
488	20240119	121000	27046000	96900	96900	96900	96900	0
489	20240119	120900	27046000	96900	96900	96900	96900	0
490	20240119	120800	27046000	96900	96900	96900	96900	0
491	20240119	120700	27046000	96900	96900	96900	96900	0
492	20240119	120600	27046000	96900	96900	96900	96900	0
493	20240119	120500	27046000	96900	96900	96900	96900	2
494	20240119	120400	26852200	96900	96900	96900	96900	0
495	20240119	120300	26852200	96900	96900	96900	96900	0
496	20240119	120200	26852200	96900	96900	96900	96900	0
497	20240119	120100	26852200	96900	96900	96900	96900	0
498	20240119	120000	26852200	96900	96900	96900	96900	0
499	20240119	115900	26852200	96900	96900	96900	96900	0
500	20240119	115800	26852200	96900	96900	96900	96900	0
501	20240119	115700	26852200	96900	96900	96900	96900	13
502	20240119	115600	25592500	97000	97000	97000	97000	1
503	20240119	115500	25495500	97000	97000	97000	97000	1
504	20240119	115400	25398500	97000	97000	97000	97000	0
505	20240119	115300	25398500	97000	97000	97000	97000	2
506	20240119	115200	25204500	97300	97300	97300	97300	0
507	20240119	115100	25204500	97300	97300	97300	97300	0
508	20240119	115000	25204500	97300	97300	97300	97300	0
509	20240119	114900	25204500	97300	97300	97300	97300	1
510	20240119	114800	25107200	97300	97300	97300	97300	0
511	20240119	114700	25107200	97300	97300	97300	97300	0
512	20240119	114600	25107200	97300	97300	97300	97300	1
513	20240119	114500	25009900	97300	97300	97300	97300	0
514	20240119	114400	25009900	97300	97300	97300	97300	0
515	20240119	114300	25009900	97300	97300	97300	97300	0
516	20240119	114200	25009900	97300	97300	97300	97300	1
517	20240119	114100	24912600	97300	97300	97300	97300	0
518	20240119	114000	24912600	97300	97300	97300	97300	6
519	20240119	113900	24328800	97000	97000	97000	97000	0
520	20240119	113800	24328800	97000	97000	97000	97000	0
521	20240119	113700	24328800	97000	97000	97000	97000	0
522	20240119	113600	24328800	97000	97000	97000	97000	12
523	20240119	113500	23164800	97100	97200	97200	97100	4
524	20240119	113400	22776300	97100	97100	97100	97100	0
525	20240119	113300	22776300	97100	97100	97100	97100	1
526	20240119	113200	22679200	97000	97000	97000	97000	0
527	20240119	113100	22679200	97000	97000	97000	97000	0
528	20240119	113000	22679200	97000	97000	97000	97000	0
529	20240119	112900	22679200	97000	97000	97000	97000	0
530	20240119	112800	22679200	97000	97100	97100	97000	12
531	20240119	112700	21515100	97000	97000	97000	97000	0
532	20240119	112600	21515100	97000	97000	97000	97000	0
533	20240119	112500	21515100	97000	97000	97000	97000	0
534	20240119	112400	21515100	97000	97000	97000	97000	0
535	20240119	112300	21515100	97000	97000	97000	97000	0
536	20240119	112200	21515100	97000	97000	97000	97000	0
537	20240119	112100	21515100	97000	97000	97000	97000	0
538	20240119	112000	21515100	97000	97000	97000	97000	0
539	20240119	111900	21515100	97000	97000	97000	97000	0
540	20240119	111800	21515100	97000	97000	97000	97000	0
541	20240119	111700	21515100	97000	97000	97000	97000	0
542	20240119	111600	21515100	97000	97000	97000	97000	0
543	20240119	111500	21515100	97000	97000	97000	97000	0
544	20240119	111400	21515100	97000	97000	97000	97000	8
545	20240119	111300	20739100	97000	97000	97000	97000	0
546	20240119	111200	20739100	97000	97000	97000	97000	20
547	20240119	111100	18799100	97000	97000	97000	97000	20
548	20240119	111000	16859100	97000	97000	97000	97000	1
549	20240119	110900	16762100	97000	97000	97000	97000	0
550	20240119	110800	16762100	97000	97000	97000	97000	0
551	20240119	110700	16762100	97000	97000	97000	97000	1
552	20240119	110600	16665100	97100	97100	97100	97100	0
553	20240119	110500	16665100	97100	97100	97100	97100	1
554	20240119	110400	16568000	97100	97100	97100	97100	0
555	20240119	110300	16568000	97100	97100	97100	97100	1
556	20240119	110200	16470900	97100	97100	97100	97100	0
557	20240119	110100	16470900	97100	97100	97100	97100	0
558	20240119	110000	16470900	97100	97100	97100	97100	1
559	20240119	105900	16373800	97100	97100	97100	97100	0
560	20240119	105800	16373800	97100	97100	97100	97100	0
561	20240119	105700	16373800	97100	97100	97100	97100	0
562	20240119	105600	16373800	97100	97100	97100	97100	1
563	20240119	105500	16276700	97100	97100	97100	97100	1
564	20240119	105400	16179600	97100	97100	97100	97100	0
565	20240119	105300	16179600	97100	97100	97100	97100	1
566	20240119	105200	16082500	97100	97100	97100	97100	0
567	20240119	105100	16082500	97100	97100	97100	97100	0
568	20240119	105000	16082500	97100	97100	97100	97100	0
569	20240119	104900	16082500	97100	97100	97100	97100	1
570	20240119	104800	15985400	97100	97100	97100	97100	0
571	20240119	104700	15985400	97100	97100	97100	97100	0
572	20240119	104600	15985400	97100	97100	97100	97100	1
573	20240119	104500	15888300	97100	97100	97100	97100	0
574	20240119	104400	15888300	97100	97100	97100	97100	0
575	20240119	104300	15888300	97100	97100	97100	97100	0
576	20240119	104200	15888300	97100	97100	97100	97100	1
577	20240119	104100	15791200	97100	97100	97100	97100	0
578	20240119	104000	15791200	97100	97100	97100	97100	0
579	20240119	103900	15791200	97100	97100	97100	97100	1
580	20240119	103800	15694100	97100	97100	97100	97100	0
581	20240119	103700	15694100	97100	97100	97100	97100	0
582	20240119	103600	15694100	97100	97100	97100	97100	0
583	20240119	103500	15694100	97100	97100	97100	97100	2
584	20240119	103400	15499900	97100	97100	97100	97100	0
585	20240119	103300	15499900	97100	97100	97100	97100	0
586	20240119	103200	15499900	97100	97300	97300	97100	14
587	20240119	103100	14140300	97300	97300	97300	97300	0
588	20240119	103000	14140300	97300	97300	97300	97300	0
589	20240119	102900	14140300	97300	97300	97300	97300	0
590	20240119	102800	14140300	97300	97300	97300	97300	1
591	20240119	102700	14043000	97400	97400	97400	97400	0
592	20240119	102600	14043000	97400	97400	97400	97400	0
593	20240119	102500	14043000	97400	97400	97400	97400	2
594	20240119	102400	13848200	97400	97400	97400	97400	0
595	20240119	102300	13848200	97400	97400	97400	97400	0
596	20240119	102200	13848200	97400	97400	97400	97400	0
597	20240119	102100	13848200	97400	97400	97400	97400	1
598	20240119	102000	13750800	97500	97500	97500	97500	0
599	20240119	101900	13750800	97500	97500	97500	97500	0
600	20240119	101800	13750800	97500	97500	97500	97500	0
601	20240119	101700	13750800	97500	97500	97500	97500	1
602	20240119	101600	13653300	97500	97500	97500	97500	0
603	20240119	101500	13653300	97500	97500	97500	97500	1
604	20240119	101400	13555800	97500	97500	97500	97500	1
605	20240119	101300	13458300	97500	97500	97500	97500	0
606	20240119	101200	13458300	97500	97500	97500	97500	0
607	20240119	101100	13458300	97500	97500	97500	97500	0
608	20240119	101000	13458300	97500	97500	97500	97500	1
609	20240119	100900	13360800	97500	97500	97500	97500	0
610	20240119	100800	13360800	97500	97500	97500	97500	1
611	20240119	100700	13263300	97200	97200	97200	97200	1
612	20240119	100600	13166100	97200	97200	97200	97200	10
613	20240119	100500	12194100	97200	97200	97200	97200	2
614	20240119	100400	11999700	97200	97200	97200	97200	2
615	20240119	100300	11805300	97200	97200	97200	97200	1
616	20240119	100200	11708100	97200	97200	97200	97200	0
617	20240119	100100	11708100	97200	97200	97200	97200	0
618	20240119	100000	11708100	97200	97200	97200	97200	0
619	20240119	095900	11708100	97200	97200	97200	97200	0
620	20240119	095800	11708100	97200	97200	97200	97200	0
621	20240119	095700	11708100	97200	97200	97200	97200	4
622	20240119	095600	11319300	97100	97100	97100	97100	0
623	20240119	095500	11319300	97100	97100	97100	97100	0
624	20240119	095400	11319300	97100	97100	97100	97100	0
625	20240119	095300	11319300	97100	97100	97100	97100	0
626	20240119	095200	11319300	97100	97100	97100	97100	0
627	20240119	095100	11319300	97100	97100	97100	97100	0
628	20240119	095000	11319300	97100	97100	97100	97100	0
629	20240119	094900	11319300	97100	97100	97100	97100	1
630	20240119	094800	11222200	97100	97100	97100	97100	0
631	20240119	094700	11222200	97100	97100	97100	97100	0
632	20240119	094600	11222200	97100	97100	97100	97100	1
633	20240119	094500	11125100	97000	97000	97000	97000	1
634	20240119	094400	11028100	96900	96900	96900	96900	0
635	20240119	094300	11028100	96900	96900	96900	96900	0
636	20240119	094200	11028100	96900	96900	96900	96900	0
637	20240119	094100	11028100	96900	96900	96900	96900	0
638	20240119	094000	11028100	96900	96900	96900	96900	0
639	20240119	093900	11028100	96900	96900	96900	96900	1
640	20240119	093800	10931200	96900	96900	96900	96900	1
641	20240119	093700	10834300	96800	96800	96800	96800	1
642	20240119	093600	10737500	96900	96900	96900	96900	1
643	20240119	093500	10640600	96800	96800	96800	96800	1
644	20240119	093400	10543800	96800	96800	96800	96800	1
645	20240119	093300	10447000	96700	96700	96700	96700	0
646	20240119	093200	10447000	96700	96700	96700	96700	0
647	20240119	093100	10447000	96700	96700	96700	96700	0
648	20240119	093000	10447000	96700	96700	96700	96700	0
649	20240119	092900	10447000	96700	96700	96700	96700	0
650	20240119	092800	10447000	96700	96700	96700	96700	0
651	20240119	092700	10447000	96700	96700	96700	96700	0
652	20240119	092600	10447000	96700	96700	96700	96700	0
653	20240119	092500	10447000	96700	96700	96700	96700	0
654	20240119	092400	10447000	96700	96700	96700	96700	0
655	20240119	092300	10447000	96700	96700	96700	96700	0
656	20240119	092200	10447000	96700	96700	96700	96700	0
657	20240119	092100	10447000	96700	96700	96700	96700	0
658	20240119	092000	10447000	96700	96700	96700	96700	0
659	20240119	091900	10447000	96700	96700	96700	96700	3
660	20240119	091800	10156900	97500	97500	97500	97500	0
661	20240119	091700	10156900	97500	97500	97500	97500	1
662	20240119	091600	10059400	97500	97500	97500	97500	0
663	20240119	091500	10059400	97500	97500	97500	97500	2
664	20240119	091400	9864400	96700	96700	96700	96700	0
665	20240119	091300	9864400	96700	96700	96700	96700	0
666	20240119	091200	9864400	96700	96700	96700	96700	0
667	20240119	091100	9864400	96700	96700	96700	96700	0
668	20240119	091000	9864400	96700	96700	96700	96700	0
669	20240119	090900	9864400	96700	96700	96700	96700	0
670	20240119	090800	9864400	96700	96700	96700	96700	0
671	20240119	090700	9864400	96700	97500	97500	96700	2
672	20240119	090600	9670200	96700	96700	96700	96700	0
673	20240119	090500	9670200	96700	96700	96700	96700	0
674	20240119	090400	9670200	96700	96700	96700	96700	0
675	20240119	090300	9670200	96700	96800	96800	96700	100
676	20240119	090200	0	96700	96700	96700	96700	0
677	20240119	090100	0	96700	96700	96700	96700	0
678	20240119	090000	0	96700	96700	96700	96700	0