KissMeData/036420/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192000	649267370	12920	12920	12920	12920	779
3	20240119	191900	649267370	12920	12920	12920	12920	0
4	20240119	191800	649267370	12920	12920	12920	12920	0
5	20240119	191700	649267370	12920	12920	12920	12920	0
6	20240119	191600	649267370	12920	12920	12920	12920	0
7	20240119	191500	649267370	12920	12920	12920	12920	0
8	20240119	191400	649267370	12920	12920	12920	12920	0
9	20240119	191300	649267370	12920	12920	12920	12920	0
10	20240119	191200	649267370	12920	12920	12920	12920	0
11	20240119	191100	649267370	12920	12920	12920	12920	0
12	20240119	191000	649267370	12920	12920	12920	12920	0
13	20240119	190900	649267370	12920	12920	12920	12920	0
14	20240119	190800	649267370	12920	12920	12920	12920	0
15	20240119	190700	649267370	12920	12920	12920	12920	0
16	20240119	190600	649267370	12920	12920	12920	12920	0
17	20240119	190500	649267370	12920	12920	12920	12920	0
18	20240119	190400	649267370	12920	12920	12920	12920	0
19	20240119	190300	649267370	12920	12920	12920	12920	0
20	20240119	190200	649267370	12920	12920	12920	12920	0
21	20240119	190100	649267370	12920	12920	12920	12920	0
22	20240119	190000	649267370	12920	12920	12920	12920	0
23	20240119	185900	649267370	12920	12920	12920	12920	0
24	20240119	185800	649267370	12920	12920	12920	12920	0
25	20240119	185700	649267370	12920	12920	12920	12920	0
26	20240119	185600	649267370	12920	12920	12920	12920	0
27	20240119	185500	649267370	12920	12920	12920	12920	0
28	20240119	185400	649267370	12920	12920	12920	12920	0
29	20240119	185300	649267370	12920	12920	12920	12920	0
30	20240119	185200	649267370	12920	12920	12920	12920	0
31	20240119	185100	649267370	12920	12920	12920	12920	0
32	20240119	185000	649267370	12920	12920	12920	12920	779
33	20240119	184900	649267370	12920	12920	12920	12920	0
34	20240119	184800	649267370	12920	12920	12920	12920	0
35	20240119	184700	649267370	12920	12920	12920	12920	0
36	20240119	184600	649267370	12920	12920	12920	12920	0
37	20240119	184500	649267370	12920	12920	12920	12920	0
38	20240119	184400	649267370	12920	12920	12920	12920	0
39	20240119	184300	649267370	12920	12920	12920	12920	0
40	20240119	184200	649267370	12920	12920	12920	12920	0
41	20240119	184100	649267370	12920	12920	12920	12920	0
42	20240119	184000	649267370	12920	12920	12920	12920	0
43	20240119	183900	649267370	12920	12920	12920	12920	0
44	20240119	183800	649267370	12920	12920	12920	12920	0
45	20240119	183700	649267370	12920	12920	12920	12920	0
46	20240119	183600	649267370	12920	12920	12920	12920	0
47	20240119	183500	649267370	12920	12920	12920	12920	0
48	20240119	183400	649267370	12920	12920	12920	12920	0
49	20240119	183300	649267370	12920	12920	12920	12920	0
50	20240119	183200	649267370	12920	12920	12920	12920	0
51	20240119	183100	649267370	12920	12920	12920	12920	0
52	20240119	183000	649267370	12920	12920	12920	12920	0
53	20240119	182900	649267370	12920	12920	12920	12920	0
54	20240119	182800	649267370	12920	12920	12920	12920	0
55	20240119	182700	649267370	12920	12920	12920	12920	0
56	20240119	182600	649267370	12920	12920	12920	12920	0
57	20240119	182500	649267370	12920	12920	12920	12920	0
58	20240119	182400	649267370	12920	12920	12920	12920	0
59	20240119	182300	649267370	12920	12920	12920	12920	0
60	20240119	182200	649267370	12920	12920	12920	12920	0
61	20240119	182100	649267370	12920	12920	12920	12920	0
62	20240119	182000	649267370	12920	12920	12920	12920	779
63	20240119	181900	649267370	12920	12920	12920	12920	0
64	20240119	181800	649267370	12920	12920	12920	12920	0
65	20240119	181700	649267370	12920	12920	12920	12920	0
66	20240119	181600	649267370	12920	12920	12920	12920	0
67	20240119	181500	649267370	12920	12920	12920	12920	0
68	20240119	181400	649267370	12920	12920	12920	12920	0
69	20240119	181300	649267370	12920	12920	12920	12920	0
70	20240119	181200	649267370	12920	12920	12920	12920	0
71	20240119	181100	649267370	12920	12920	12920	12920	0
72	20240119	181000	649267370	12920	12920	12920	12920	0
73	20240119	180900	649267370	12920	12920	12920	12920	0
74	20240119	180800	649267370	12920	12920	12920	12920	0
75	20240119	180700	649267370	12920	12920	12920	12920	0
76	20240119	180600	649267370	12920	12920	12920	12920	0
77	20240119	180500	649267370	12920	12920	12920	12920	0
78	20240119	180400	649267370	12920	12920	12920	12920	0
79	20240119	180300	649267370	12920	12920	12920	12920	0
80	20240119	180200	649267370	12920	12920	12920	12920	0
81	20240119	180100	649267370	12920	12920	12920	12920	0
82	20240119	180000	649267370	12920	12920	12920	12920	0
83	20240119	175900	649267370	12920	12920	12920	12920	0
84	20240119	175800	649267370	12920	12920	12920	12920	0
85	20240119	175700	649267370	12920	12920	12920	12920	0
86	20240119	175600	649267370	12920	12920	12920	12920	0
87	20240119	175500	649267370	12920	12920	12920	12920	0
88	20240119	175400	649267370	12920	12920	12920	12920	0
89	20240119	175300	649267370	12920	12920	12920	12920	0
90	20240119	175200	649267370	12920	12920	12920	12920	0
91	20240119	175100	649267370	12920	12920	12920	12920	0
92	20240119	175000	649267370	12920	12920	12920	12920	779
93	20240119	174900	649267370	12920	12920	12920	12920	0
94	20240119	174800	649267370	12920	12920	12920	12920	0
95	20240119	174700	649267370	12920	12920	12920	12920	0
96	20240119	174600	649267370	12920	12920	12920	12920	0
97	20240119	174500	649267370	12920	12920	12920	12920	0
98	20240119	174400	649267370	12920	12920	12920	12920	0
99	20240119	174300	649267370	12920	12920	12920	12920	0
100	20240119	174200	649267370	12920	12920	12920	12920	0
101	20240119	174100	649267370	12920	12920	12920	12920	0
102	20240119	174000	649267370	12920	12920	12920	12920	0
103	20240119	173900	649267370	12920	12920	12920	12920	0
104	20240119	173800	649267370	12920	12920	12920	12920	0
105	20240119	173700	649267370	12920	12920	12920	12920	0
106	20240119	173600	649267370	12920	12920	12920	12920	0
107	20240119	173500	649267370	12920	12920	12920	12920	0
108	20240119	173400	649267370	12920	12920	12920	12920	0
109	20240119	173300	649267370	12920	12920	12920	12920	0
110	20240119	173200	649267370	12920	12920	12920	12920	0
111	20240119	173100	649267370	12920	12920	12920	12920	0
112	20240119	173000	649267370	12920	12920	12920	12920	0
113	20240119	172900	649267370	12920	12920	12920	12920	0
114	20240119	172800	649267370	12920	12920	12920	12920	0
115	20240119	172700	649267370	12920	12920	12920	12920	0
116	20240119	172600	649267370	12920	12920	12920	12920	0
117	20240119	172500	649267370	12920	12920	12920	12920	0
118	20240119	172400	649267370	12920	12920	12920	12920	0
119	20240119	172300	649267370	12920	12920	12920	12920	0
120	20240119	172200	649267370	12920	12920	12920	12920	0
121	20240119	172100	649267370	12920	12920	12920	12920	0
122	20240119	172000	649267370	12920	12920	12920	12920	779
123	20240119	171900	649267370	12920	12920	12920	12920	0
124	20240119	171800	649267370	12920	12920	12920	12920	0
125	20240119	171700	649267370	12920	12920	12920	12920	0
126	20240119	171600	649267370	12920	12920	12920	12920	0
127	20240119	171500	649267370	12920	12920	12920	12920	0
128	20240119	171400	649267370	12920	12920	12920	12920	0
129	20240119	171300	649267370	12920	12920	12920	12920	0
130	20240119	171200	649267370	12920	12920	12920	12920	0
131	20240119	171100	649267370	12920	12920	12920	12920	0
132	20240119	171000	649267370	12920	12920	12920	12920	0
133	20240119	170900	649267370	12920	12920	12920	12920	0
134	20240119	170800	649267370	12920	12920	12920	12920	0
135	20240119	170700	649267370	12920	12920	12920	12920	0
136	20240119	170600	649267370	12920	12920	12920	12920	0
137	20240119	170500	649267370	12920	12920	12920	12920	0
138	20240119	170400	649267370	12920	12920	12920	12920	0
139	20240119	170300	649267370	12920	12920	12920	12920	0
140	20240119	170200	649267370	12920	12920	12920	12920	0
141	20240119	170100	649267370	12920	12920	12920	12920	0
142	20240119	170000	649267370	12920	12920	12920	12920	0
143	20240119	165900	649267370	12920	12920	12920	12920	0
144	20240119	165800	649267370	12920	12920	12920	12920	0
145	20240119	165700	649267370	12920	12920	12920	12920	0
146	20240119	165600	649267370	12920	12920	12920	12920	0
147	20240119	165500	649267370	12920	12920	12920	12920	0
148	20240119	165400	649267370	12920	12920	12920	12920	0
149	20240119	165300	649267370	12920	12920	12920	12920	0
150	20240119	165200	649267370	12920	12920	12920	12920	0
151	20240119	165100	649267370	12920	12920	12920	12920	0
152	20240119	165000	649267370	12920	12920	12920	12920	779
153	20240119	164900	649267370	12920	12920	12920	12920	0
154	20240119	164800	649267370	12920	12920	12920	12920	0
155	20240119	164700	649267370	12920	12920	12920	12920	0
156	20240119	164600	649267370	12920	12920	12920	12920	0
157	20240119	164500	649267370	12920	12920	12920	12920	0
158	20240119	164400	649267370	12920	12920	12920	12920	0
159	20240119	164300	649267370	12920	12920	12920	12920	0
160	20240119	164200	649267370	12920	12920	12920	12920	0
161	20240119	164100	649267370	12920	12920	12920	12920	0
162	20240119	164000	649267370	12920	12920	12920	12920	0
163	20240119	163900	649267370	12920	12920	12920	12920	0
164	20240119	163800	649267370	12920	12920	12920	12920	0
165	20240119	163700	649267370	12920	12920	12920	12920	0
166	20240119	163600	649267370	12920	12920	12920	12920	0
167	20240119	163500	649267370	12920	12920	12920	12920	0
168	20240119	163400	649267370	12920	12920	12920	12920	0
169	20240119	163300	649267370	12920	12920	12920	12920	0
170	20240119	163200	649267370	12920	12920	12920	12920	0
171	20240119	163100	649267370	12920	12920	12920	12920	0
172	20240119	163000	649267370	12920	12920	12920	12920	0
173	20240119	162900	649267370	12920	12920	12920	12920	0
174	20240119	162800	649267370	12920	12920	12920	12920	0
175	20240119	162700	649267370	12920	12920	12920	12920	0
176	20240119	162600	649267370	12920	12920	12920	12920	0
177	20240119	162500	649267370	12920	12920	12920	12920	0
178	20240119	162400	649267370	12920	12920	12920	12920	0
179	20240119	162300	649267370	12920	12920	12920	12920	0
180	20240119	162200	649267370	12920	12920	12920	12920	0
181	20240119	162100	649267370	12920	12920	12920	12920	0
182	20240119	162000	649267370	12920	12920	12920	12920	779
183	20240119	161900	649267370	12920	12920	12920	12920	0
184	20240119	161800	649267370	12920	12920	12920	12920	0
185	20240119	161700	649267370	12920	12920	12920	12920	0
186	20240119	161600	649267370	12920	12920	12920	12920	0
187	20240119	161500	649267370	12920	12920	12920	12920	0
188	20240119	161400	649267370	12920	12920	12920	12920	0
189	20240119	161300	649267370	12920	12920	12920	12920	0
190	20240119	161200	649267370	12920	12920	12920	12920	0
191	20240119	161100	649267370	12920	12920	12920	12920	0
192	20240119	161000	649267370	12920	12920	12920	12920	0
193	20240119	160900	649267370	12920	12920	12920	12920	0
194	20240119	160800	649267370	12920	12920	12920	12920	0
195	20240119	160700	649267370	12920	12920	12920	12920	0
196	20240119	160600	649267370	12920	12920	12920	12920	0
197	20240119	160500	649267370	12920	12920	12920	12920	0
198	20240119	160400	649267370	12920	12920	12920	12920	0
199	20240119	160300	649267370	12920	12920	12920	12920	0
200	20240119	160200	649267370	12920	12920	12920	12920	0
201	20240119	160100	649267370	12920	12920	12920	12920	0
202	20240119	160000	649267370	12920	12920	12920	12920	0
203	20240119	155900	649267370	12920	12920	12920	12920	0
204	20240119	155800	649267370	12920	12920	12920	12920	0
205	20240119	155700	649267370	12920	12920	12920	12920	0
206	20240119	155600	649267370	12920	12920	12920	12920	0
207	20240119	155500	649267370	12920	12920	12920	12920	0
208	20240119	155400	649267370	12920	12920	12920	12920	0
209	20240119	155300	649267370	12920	12920	12920	12920	0
210	20240119	155200	649267370	12920	12920	12920	12920	0
211	20240119	155100	649267370	12920	12920	12920	12920	0
212	20240119	155000	649267370	12920	12920	12920	12920	779
213	20240119	154900	649267370	12920	12920	12920	12920	0
214	20240119	154800	649267370	12920	12920	12920	12920	0
215	20240119	154700	649267370	12920	12920	12920	12920	0
216	20240119	154600	649267370	12920	12920	12920	12920	0
217	20240119	154500	649267370	12920	12920	12920	12920	0
218	20240119	154400	649267370	12920	12920	12920	12920	0
219	20240119	154300	649267370	12920	12920	12920	12920	0
220	20240119	154200	649267370	12920	12920	12920	12920	0
221	20240119	154100	649267370	12920	12920	12920	12920	0
222	20240119	154000	649267370	12920	12920	12920	12920	0
223	20240119	153900	649267370	12920	12920	12920	12920	0
224	20240119	153800	649267370	12920	12920	12920	12920	0
225	20240119	153700	649267370	12920	12920	12920	12920	0
226	20240119	153600	649267370	12920	12920	12920	12920	0
227	20240119	153500	649267370	12920	12920	12920	12920	0
228	20240119	153400	649267370	12920	12920	12920	12920	0
229	20240119	153300	649267370	12920	12920	12920	12920	0
230	20240119	153200	649267370	12920	12920	12920	12920	0
231	20240119	153100	649267370	12920	12920	12920	12920	0
232	20240119	153000	649267370	12920	12920	12920	12920	779
233	20240119	152900	639202690	12920	12920	12920	12920	0
234	20240119	152800	639202690	12920	12920	12920	12920	0
235	20240119	152700	639202690	12920	12920	12920	12920	0
236	20240119	152600	639202690	12920	12920	12920	12920	0
237	20240119	152500	639202690	12920	12920	12920	12920	0
238	20240119	152400	639202690	12920	12920	12920	12920	0
239	20240119	152300	639202690	12920	12920	12920	12920	0
240	20240119	152200	639202690	12920	12920	12920	12920	0
241	20240119	152100	639202690	12920	12920	12920	12920	0
242	20240119	152000	639202690	12920	12920	12920	12920	0
243	20240119	151900	639202690	12920	12920	12920	12870	277
244	20240119	151800	635634130	12880	12920	12920	12880	215
245	20240119	151700	632861970	12920	12920	12920	12920	29
246	20240119	151600	632487290	12920	12920	12920	12920	7
247	20240119	151500	632396850	12920	12920	12920	12910	44
248	20240119	151400	631828490	12920	12920	12920	12920	51
249	20240119	151300	631169570	12920	12920	12920	12920	17
250	20240119	151200	630949930	12920	12920	12920	12910	19
251	20240119	151100	630704460	12920	12920	12920	12920	92
252	20240119	151000	629515820	12920	12920	12920	12920	49
253	20240119	150900	628882740	12920	12920	12920	12910	18
254	20240119	150800	628650190	12920	12920	12920	12920	33
255	20240119	150700	628223830	12920	12920	12920	12920	3
256	20240119	150600	628185070	12910	12910	12910	12910	21
257	20240119	150500	627913960	12910	12920	12920	12910	109
258	20240119	150400	626506760	12910	12920	12920	12910	28
259	20240119	150300	626145040	12920	12920	12920	12920	37
260	20240119	150200	625667000	12920	12920	12920	12920	59
261	20240119	150100	624904720	12920	12920	12920	12920	60
262	20240119	150000	624129520	12920	12910	12920	12910	5
263	20240119	145900	624064940	12920	12920	12920	12920	23
264	20240119	145800	623767780	12920	12920	12920	12920	31
265	20240119	145700	623367260	12910	12920	12920	12910	10
266	20240119	145600	623238100	12920	12920	12920	12920	85
267	20240119	145500	622139900	12920	12860	12930	12860	90
268	20240119	145400	620981910	12840	12940	12940	12840	851
269	20240119	145300	610034240	12940	12940	12940	12940	57
270	20240119	145200	609296660	12930	12940	12940	12930	79
271	20240119	145100	608274960	12940	12960	12960	12930	28
272	20240119	145000	607912740	12960	12970	12970	12960	156
273	20240119	144900	605890940	12970	12970	12970	12970	21
274	20240119	144800	605618570	12970	12970	12970	12970	17
275	20240119	144700	605398080	12970	12970	12970	12970	8
276	20240119	144600	605294320	12970	12970	12970	12970	28
277	20240119	144500	604931160	12970	12970	12970	12960	28
278	20240119	144400	604568200	12970	12950	12970	12950	464
279	20240119	144300	598551920	12950	12930	12950	12930	26
280	20240119	144200	598215440	12930	12920	12930	12910	70
281	20240119	144100	597311390	12920	12920	12920	12920	1
282	20240119	144000	597298470	12930	12920	12930	12920	107
283	20240119	143900	595915430	12930	12930	12930	12930	18
284	20240119	143800	595682690	12930	12930	12930	12920	40
285	20240119	143700	595165500	12930	12930	12930	12860	84
286	20240119	143600	594083530	12950	12950	12950	12950	116
287	20240119	143500	592581330	12960	12950	12960	12950	146
288	20240119	143400	590689670	12950	12950	12950	12950	1
289	20240119	143300	590676720	12950	12930	12960	12930	40
290	20240119	143200	590159390	12930	12870	12930	12870	132
291	20240119	143100	588459420	12870	12870	12870	12870	18
292	20240119	143000	588227760	12870	12860	12870	12860	58
293	20240119	142900	587481490	12870	12870	12870	12870	90
294	20240119	142800	586323190	12860	12850	12860	12850	446
295	20240119	142700	580591770	12850	12850	12850	12840	369
296	20240119	142600	575853480	12860	12870	12870	12860	25
297	20240119	142500	575531950	12870	12860	12870	12860	43
298	20240119	142400	574978960	12860	12850	12860	12840	49
299	20240119	142300	574349330	12860	12860	12870	12850	49
300	20240119	142200	573719210	12850	12850	12850	12840	58
301	20240119	142100	572974210	12850	12860	12860	12850	666
302	20240119	142000	564415220	12860	12860	12870	12860	85
303	20240119	141900	563321940	12870	12860	12870	12860	267
304	20240119	141800	559888110	12860	12870	12870	12860	52
305	20240119	141700	559219070	12870	12870	12870	12870	23
306	20240119	141600	558923060	12870	12880	12880	12870	39
307	20240119	141500	558421020	12880	12880	12880	12880	1
308	20240119	141400	558408140	12880	12880	12880	12870	73
309	20240119	141300	557468400	12880	12880	12880	12870	154
310	20240119	141200	555486190	12870	12870	12880	12870	123
311	20240119	141100	553902980	12880	12880	12880	12880	20
312	20240119	141000	553645380	12880	12870	12880	12870	102
313	20240119	140900	552332190	12880	12880	12880	12870	40
314	20240119	140800	551817180	12870	12870	12880	12870	210
315	20240119	140700	549114470	12870	12860	12870	12860	142
316	20240119	140600	547287290	12850	12880	12880	12850	709
317	20240119	140500	538169290	12880	12880	12880	12870	111
318	20240119	140400	536740230	12890	12900	12900	12870	362
319	20240119	140300	532076560	12900	12900	12910	12890	1171
320	20240119	140200	516971840	12910	12910	12910	12910	24
321	20240119	140100	516662000	12900	12910	12920	12900	536
322	20240119	140000	509747500	12920	12930	12930	12910	219
323	20240119	135900	506919740	12930	12930	12930	12920	115
324	20240119	135800	505433790	12930	12920	12930	12920	19
325	20240119	135700	505188130	12930	12920	12930	12920	56
326	20240119	135600	504464430	12920	12930	12930	12920	44
327	20240119	135500	503895640	12930	12920	12930	12920	11
328	20240119	135400	503753420	12930	12910	12930	12910	133
329	20240119	135300	502036370	12910	12910	12910	12900	791
330	20240119	135200	491825150	12910	12930	12930	12910	523
331	20240119	135100	485071710	12930	12930	12930	12930	46
332	20240119	135000	484476930	12930	12930	12930	12930	5
333	20240119	134900	484412280	12930	12930	12930	12930	6
334	20240119	134800	484334700	12930	12930	12930	12930	26
335	20240119	134700	483998520	12920	12920	12920	12920	83
336	20240119	134600	482926160	12920	12920	12920	12910	123
337	20240119	134500	481337510	12910	12930	12930	12910	424
338	20240119	134400	475860450	12930	12940	12940	12930	265
339	20240119	134300	472433340	12940	12940	12940	12940	0
340	20240119	134200	472433340	12940	12940	12940	12940	1
341	20240119	134100	472420400	12980	12940	12980	12940	2
342	20240119	134000	472394480	12940	12940	12940	12930	397
343	20240119	133900	467258170	12950	12950	12950	12950	190
344	20240119	133800	464797670	12950	12970	12970	12950	100
345	20240119	133700	463502030	12960	12970	12970	12960	106
346	20240119	133600	462127590	12970	12970	12970	12970	0
347	20240119	133500	462127590	12970	12970	12970	12970	1
348	20240119	133400	462114620	12970	12960	12970	12960	187
349	20240119	133300	459689960	12960	12960	12960	12960	0
350	20240119	133200	459689960	12960	12960	12960	12960	126
351	20240119	133100	458057000	12960	12960	12960	12960	1
352	20240119	133000	458044040	12960	12970	12970	12960	58
353	20240119	132900	457292350	12970	12970	12970	12970	4
354	20240119	132800	457240470	12970	12960	12970	12960	7
355	20240119	132700	457149690	12960	12960	12960	12960	0
356	20240119	132600	457149690	12960	12960	12960	12960	47
357	20240119	132500	456540570	12960	12960	12960	12960	44
358	20240119	132400	455970330	12950	12960	12960	12950	25
359	20240119	132300	455646340	12970	12970	12970	12970	0
360	20240119	132200	455646340	12970	12970	12970	12970	8
361	20240119	132100	455542580	12970	12960	12970	12960	14
362	20240119	132000	455361120	12950	12960	12960	12950	47
363	20240119	131900	454752010	12980	12980	12980	12980	1
364	20240119	131800	454739030	12980	12970	12980	12970	7
365	20240119	131700	454648230	12970	12960	12970	12960	29
366	20240119	131600	454272380	12960	12970	12970	12960	57
367	20240119	131500	453533600	12960	12970	12970	12960	65
368	20240119	131400	452691050	12970	12970	12970	12970	0
369	20240119	131300	452691050	12970	12970	12970	12970	30
370	20240119	131200	452301950	12980	12980	12980	12980	50
371	20240119	131100	451652950	12990	12990	12990	12990	0
372	20240119	131000	451652950	12990	12990	12990	12990	1
373	20240119	130900	451639960	12980	12980	12980	12980	104
374	20240119	130800	450290040	12980	12980	12980	12980	0
375	20240119	130700	450290040	12980	12980	12980	12980	30
376	20240119	130600	449900640	12990	12990	12990	12990	19
377	20240119	130500	449653830	12990	12980	12990	12980	83
378	20240119	130400	448576030	12980	12980	12980	12980	25
379	20240119	130300	448251530	12980	12980	12980	12980	56
380	20240119	130200	447524650	12980	12980	12980	12980	0
381	20240119	130100	447524650	12980	12980	12980	12980	1
382	20240119	130000	447511670	12960	12960	12960	12960	4
383	20240119	125900	447459830	12960	12960	12960	12960	42
384	20240119	125800	446915510	12960	12970	12970	12960	7
385	20240119	125700	446824760	12970	12970	12970	12970	61
386	20240119	125600	446033590	13000	13000	13000	13000	0
387	20240119	125500	446033590	13000	13000	13000	13000	6
388	20240119	125400	445955590	13010	12970	13010	12970	83
389	20240119	125300	444877200	12970	12950	12970	12950	4
390	20240119	125200	444825380	12950	12950	12950	12950	45
391	20240119	125100	444242630	12950	12950	12950	12950	3
392	20240119	125000	444203780	12950	12950	12950	12940	162
393	20240119	124900	442106580	12950	12950	12950	12950	59
394	20240119	124800	441342530	12950	12950	12950	12950	207
395	20240119	124700	438661880	12950	12950	12950	12940	657
396	20240119	124600	430154290	12940	12940	12940	12940	65
397	20240119	124500	429313190	12940	12940	12940	12930	336
398	20240119	124400	424967900	12950	12940	12950	12940	155
399	20240119	124300	422962190	12940	12940	12940	12940	45
400	20240119	124200	422379890	12950	12940	12950	12940	72
401	20240119	124100	421448200	12940	12940	12940	12940	491
402	20240119	124000	415094660	12930	12960	12960	12930	2797
403	20240119	123900	378866200	12970	12970	12970	12970	22
404	20240119	123800	378580860	12970	12970	12970	12970	15
405	20240119	123700	378386310	12970	12960	12970	12960	62
406	20240119	123600	377582770	12970	12970	12970	12960	112
407	20240119	123500	376130320	12970	12980	12980	12970	572
408	20240119	123400	368711430	12980	12980	12980	12980	19
409	20240119	123300	368464810	12980	12980	12980	12980	250
410	20240119	123200	365219810	12990	12990	12990	12990	15
411	20240119	123100	365024960	12990	12990	12990	12990	0
412	20240119	123000	365024960	12990	12990	12990	12990	27
413	20240119	122900	364674230	12990	12990	12990	12990	90
414	20240119	122800	363505130	12990	12990	12990	12990	11
415	20240119	122700	363362240	12990	12990	12990	12990	1
416	20240119	122600	363349250	12980	12980	12980	12980	49
417	20240119	122500	362713230	12980	12980	12980	12980	0
418	20240119	122400	362713230	12980	12980	12980	12980	0
419	20240119	122300	362713230	12980	12980	12980	12980	10
420	20240119	122200	362583430	12980	12980	12980	12980	8
421	20240119	122100	362479590	12970	12970	12970	12970	0
422	20240119	122000	362479590	12970	12970	12970	12970	0
423	20240119	121900	362479590	12970	12970	12970	12970	0
424	20240119	121800	362479590	12970	12990	12990	12970	1000
425	20240119	121700	349497530	12990	13000	13010	12990	122
426	20240119	121600	347911620	13010	13010	13010	13010	10
427	20240119	121500	347781520	13000	13000	13000	13000	0
428	20240119	121400	347781520	13000	13000	13000	13000	242
429	20240119	121300	344635520	13000	13000	13010	13000	251
430	20240119	121200	341372510	13000	13000	13000	13000	0
431	20240119	121100	341372510	13000	13000	13000	13000	57
432	20240119	121000	340631510	13010	13010	13010	13010	0
433	20240119	120900	340631510	13010	13010	13010	13010	0
434	20240119	120800	340631510	13010	13010	13010	13010	0
435	20240119	120700	340631510	13010	13010	13010	13000	112
436	20240119	120600	339174910	13020	13020	13020	13020	0
437	20240119	120500	339174910	13020	13020	13020	13020	0
438	20240119	120400	339174910	13020	13010	13020	13010	220
439	20240119	120300	336312700	13010	13010	13010	13010	0
440	20240119	120200	336312700	13010	13010	13010	13010	55
441	20240119	120100	335597150	13000	12990	13000	12990	75
442	20240119	120000	334622570	12990	12990	12990	12990	15
443	20240119	115900	334427720	13000	13000	13000	13000	8
444	20240119	115800	334323720	12990	12990	12990	12990	100
445	20240119	115700	333024720	12990	12990	12990	12990	7
446	20240119	115600	332933790	12990	12980	12990	12980	105
447	20240119	115500	331570540	12980	12980	12990	12980	11
448	20240119	115400	331427740	12990	12990	12990	12980	241
449	20240119	115300	328299200	12980	12980	12980	12980	0
450	20240119	115200	328299200	12980	12990	12990	12980	50
451	20240119	115100	327650110	12990	12990	12990	12980	102
452	20240119	115000	326325800	12990	12990	13000	12990	32
453	20240119	114900	325910110	12990	12990	12990	12990	54
454	20240119	114800	325208650	12980	12980	12980	12980	0
455	20240119	114700	325208650	12980	12980	12980	12970	204
456	20240119	114600	322561230	12990	13020	13020	12990	189
457	20240119	114500	320106090	13000	13010	13010	13000	480
458	20240119	114400	313864640	13010	13010	13010	13010	0
459	20240119	114300	313864640	13010	13010	13010	13010	163
460	20240119	114200	311744010	13010	13010	13020	13010	33
461	20240119	114100	311314660	13020	13010	13020	13010	59
462	20240119	114000	310547060	13020	13020	13020	13020	20
463	20240119	113900	310286660	13020	13020	13020	13020	309
464	20240119	113800	306263480	13010	13010	13010	13010	0
465	20240119	113700	306263480	13010	13010	13010	13010	227
466	20240119	113600	303310210	13010	13010	13010	13010	0
467	20240119	113500	303310210	13010	13020	13020	13010	122
468	20240119	113400	301722490	13010	13010	13010	13010	184
469	20240119	113300	299328650	13020	13020	13020	13020	1
470	20240119	113200	299315630	13020	13020	13020	13020	10
471	20240119	113100	299185430	13020	13020	13020	13020	82
472	20240119	113000	298117790	13030	13020	13030	13020	114
473	20240119	112900	296633370	13030	13030	13030	13030	0
474	20240119	112800	296633370	13030	13030	13030	13030	19
475	20240119	112700	296385800	13020	13020	13020	13020	223
476	20240119	112600	293482340	13030	13040	13040	13030	426
477	20240119	112500	287930800	13040	13040	13040	13040	82
478	20240119	112400	286861520	13050	13050	13050	13050	21
479	20240119	112300	286587470	13060	13060	13060	13060	0
480	20240119	112200	286587470	13060	13060	13060	13060	5
481	20240119	112100	286522170	13060	13060	13060	13060	11
482	20240119	112000	286378510	13060	13050	13060	13050	95
483	20240119	111900	285138500	13040	13040	13040	13040	76
484	20240119	111800	284147460	13040	13040	13040	13040	0
485	20240119	111700	284147460	13040	13040	13040	13030	55
486	20240119	111600	283430780	13030	13030	13030	13030	67
487	20240119	111500	282557770	13030	13030	13030	13030	1
488	20240119	111400	282544740	13020	13020	13020	13020	0
489	20240119	111300	282544740	13020	13030	13030	13020	72
490	20240119	111200	281606630	13030	13030	13030	13030	22
491	20240119	111100	281319970	13030	13020	13030	13020	58
492	20240119	111000	280564800	13020	13020	13020	13020	0
493	20240119	110900	280564800	13020	13020	13020	13020	0
494	20240119	110800	280564800	13020	13020	13020	13020	0
495	20240119	110700	280564800	13020	13020	13020	13020	81
496	20240119	110600	279510180	13020	13020	13020	13020	8
497	20240119	110500	279406020	13020	13020	13020	13020	31
498	20240119	110400	279002400	13010	13010	13010	13010	0
499	20240119	110300	279002400	13010	13010	13010	13010	0
500	20240119	110200	279002400	13010	13010	13010	13010	0
501	20240119	110100	279002400	13010	13030	13030	13010	526
502	20240119	110000	272157950	13030	13030	13030	13030	0
503	20240119	105900	272157950	13030	13030	13030	13030	20
504	20240119	105800	271897350	13030	13030	13030	13030	0
505	20240119	105700	271897350	13030	13050	13050	13030	114
506	20240119	105600	270411800	13050	13050	13050	13050	0
507	20240119	105500	270411800	13050	13050	13050	13040	71
508	20240119	105400	269485560	13050	13050	13050	13050	72
509	20240119	105300	268545960	13080	13080	13080	13080	1
510	20240119	105200	268532880	13050	13050	13050	13050	94
511	20240119	105100	267306180	13060	13080	13080	13060	104
512	20240119	105000	265947760	13080	13090	13090	13080	62
513	20240119	104900	265136780	13100	13100	13100	13100	0
514	20240119	104800	265136780	13100	13100	13100	13100	0
515	20240119	104700	265136780	13100	13150	13170	13100	221
516	20240119	104600	262238130	13120	13120	13120	13120	0
517	20240119	104500	262238130	13120	13120	13120	13120	48
518	20240119	104400	261608370	13120	13120	13120	13120	4
519	20240119	104300	261555890	13110	13110	13110	13110	5
520	20240119	104200	261490340	13200	13170	13200	13170	198
521	20240119	104100	258877860	13200	13120	13200	13120	100
522	20240119	104000	257560710	13100	13100	13100	13100	0
523	20240119	103900	257560710	13100	13090	13100	13090	236
524	20240119	103800	254469500	13100	13060	13100	13060	233
525	20240119	103700	251420500	13070	13060	13070	13060	23
526	20240119	103600	251120020	13060	13060	13060	13060	144
527	20240119	103500	249239380	13050	13050	13050	13050	93
528	20240119	103400	248025730	13060	13060	13060	13060	3
529	20240119	103300	247986550	13060	13060	13060	13060	647
530	20240119	103200	239536730	13060	13060	13060	13060	544
531	20240119	103100	232432090	13050	13040	13050	13040	115
532	20240119	103000	230931910	13050	13060	13060	13050	204
533	20240119	102900	228268120	13050	13050	13050	13050	17
534	20240119	102800	228046270	13050	13050	13050	13050	0
535	20240119	102700	228046270	13050	13060	13060	13050	55
536	20240119	102600	227328270	13060	13060	13060	13060	0
537	20240119	102500	227328270	13060	13060	13060	13060	100
538	20240119	102400	226022270	13030	13010	13030	13010	967
539	20240119	102300	213426000	13000	13000	13000	13000	26
540	20240119	102200	213088000	13000	13000	13000	13000	18
541	20240119	102100	212854000	12990	12990	13000	12990	598
542	20240119	102000	205082180	12990	12960	12990	12950	212
543	20240119	101900	202336040	12950	13000	13000	12950	190
544	20240119	101800	199870620	13000	13020	13020	13000	1186
545	20240119	101700	184444100	13030	13070	13070	13030	1657
546	20240119	101600	162816040	13080	13090	13090	13080	377
547	20240119	101500	157883050	13090	13090	13090	13090	5
548	20240119	101400	157817600	13090	13090	13090	13090	1
549	20240119	101300	157804510	13100	13100	13100	13100	194
550	20240119	101200	155263110	13080	13090	13090	13080	185
551	20240119	101100	152842650	13090	13130	13130	13090	182
552	20240119	101000	150457870	13130	13130	13130	13130	19
553	20240119	100900	150208400	13120	13120	13120	13120	310
554	20240119	100800	146141200	13120	13120	13120	13120	522
555	20240119	100700	139292560	13100	13120	13120	13100	326
556	20240119	100600	135020790	13110	13140	13140	13110	144
557	20240119	100500	133131930	13140	13140	13140	13140	1
558	20240119	100400	133118790	13150	13150	13150	13150	0
559	20240119	100300	133118790	13150	13150	13150	13110	85
560	20240119	100200	132004360	13110	13110	13110	13110	8
561	20240119	100100	131899480	13160	13110	13160	13110	122
562	20240119	100000	130299760	13110	13110	13110	13110	0
563	20240119	095900	130299760	13110	13110	13110	13110	5
564	20240119	095800	130234210	13110	13110	13110	13110	43
565	20240119	095700	129670480	13110	13110	13110	13110	0
566	20240119	095600	129670480	13110	13110	13110	13110	0
567	20240119	095500	129670480	13110	13110	13110	13110	0
568	20240119	095400	129670480	13110	13110	13110	13110	22
569	20240119	095300	129382060	13130	13150	13150	13130	250
570	20240119	095200	126096770	13160	13160	13160	13160	5
571	20240119	095100	126030970	13160	13160	13170	13160	77
572	20240119	095000	125017630	13170	13170	13170	13170	0
573	20240119	094900	125017630	13170	13170	13170	13170	124
574	20240119	094800	123384550	13170	13160	13170	13150	294
575	20240119	094700	119517000	13160	13160	13160	13160	153
576	20240119	094600	117503520	13160	13170	13170	13160	35
577	20240119	094500	117042820	13170	13170	13170	13170	53
578	20240119	094400	116344810	13180	13190	13190	13180	57
579	20240119	094300	115593450	13200	13190	13200	13190	144
580	20240119	094200	113694080	13190	13190	13190	13190	80
581	20240119	094100	112638880	13200	13200	13200	13200	15
582	20240119	094000	112440880	13190	13190	13190	13180	42
583	20240119	093900	111886910	13190	13190	13190	13190	50
584	20240119	093800	111227410	13180	13180	13180	13180	1
585	20240119	093700	111214230	13180	13210	13210	13180	3
586	20240119	093600	111174630	13170	13200	13210	13170	230
587	20240119	093500	108138870	13200	13220	13220	13200	89
588	20240119	093400	106963970	13230	13230	13230	13230	8
589	20240119	093300	106858130	13230	13230	13230	13230	4
590	20240119	093200	106805210	13230	13230	13230	13230	2
591	20240119	093100	106778750	13240	13230	13240	13200	49
592	20240119	093000	106130480	13230	13230	13230	13230	2
593	20240119	092900	106104020	13200	13200	13200	13200	51
594	20240119	092800	105430820	13200	13230	13230	13200	102
595	20240119	092700	104084360	13190	13240	13240	13190	6
596	20240119	092600	104004970	13240	13190	13240	13190	6
597	20240119	092500	103925780	13200	13210	13210	13200	101
598	20240119	092400	102592540	13210	13210	13210	13210	145
599	20240119	092300	100677090	13250	13250	13250	13250	20
600	20240119	092200	100412090	13250	13250	13250	13250	15
601	20240119	092100	100213340	13250	13250	13250	13250	75
602	20240119	092000	99219590	13280	13270	13280	13250	81
603	20240119	091900	98144760	13270	13290	13300	13270	37
604	20240119	091800	97653230	13280	13250	13280	13210	658
605	20240119	091700	88937420	13250	13230	13250	13230	337
606	20240119	091600	84473300	13200	13140	13210	13140	523
607	20240119	091500	77585840	13130	13130	13130	13130	0
608	20240119	091400	77585840	13130	13130	13130	13080	232
609	20240119	091300	74545380	13080	13080	13080	13080	120
610	20240119	091200	72975780	13080	13100	13130	13080	704
611	20240119	091100	63758750	13130	13090	13130	13090	21
612	20240119	091000	63483670	13080	13110	13200	13080	325
613	20240119	090900	59231320	13110	13110	13110	13110	960
614	20240119	090800	46645720	13210	13120	13210	13110	168
615	20240119	090700	44443080	13110	13220	13250	13110	99
616	20240119	090600	43140260	13220	13130	13220	13120	61
617	20240119	090500	42336970	13120	13140	13160	13120	123
618	20240119	090400	40719910	13140	13090	13140	13090	131
619	20240119	090300	39002420	13090	13090	13090	13090	3
620	20240119	090200	38963150	13060	13060	13100	13060	407
621	20240119	090100	33647030	13070	13020	13070	13020	144
622	20240119	090000	31772000	13000	13000	13000	13000	2444