KissMeData/069080/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194700	402391260	15800	15800	15800	15800	1535
3	20240119	194600	402391260	15800	15800	15800	15800	0
4	20240119	194500	402391260	15800	15800	15800	15800	0
5	20240119	194400	402391260	15800	15800	15800	15800	0
6	20240119	194300	402391260	15800	15800	15800	15800	0
7	20240119	194200	402391260	15800	15800	15800	15800	0
8	20240119	194100	402391260	15800	15800	15800	15800	0
9	20240119	194000	402391260	15800	15800	15800	15800	0
10	20240119	193900	402391260	15800	15800	15800	15800	0
11	20240119	193800	402391260	15800	15800	15800	15800	0
12	20240119	193700	402391260	15800	15800	15800	15800	0
13	20240119	193600	402391260	15800	15800	15800	15800	0
14	20240119	193500	402391260	15800	15800	15800	15800	0
15	20240119	193400	402391260	15800	15800	15800	15800	0
16	20240119	193300	402391260	15800	15800	15800	15800	0
17	20240119	193200	402391260	15800	15800	15800	15800	0
18	20240119	193100	402391260	15800	15800	15800	15800	0
19	20240119	193000	402391260	15800	15800	15800	15800	0
20	20240119	192900	402391260	15800	15800	15800	15800	0
21	20240119	192800	402391260	15800	15800	15800	15800	0
22	20240119	192700	402391260	15800	15800	15800	15800	0
23	20240119	192600	402391260	15800	15800	15800	15800	0
24	20240119	192500	402391260	15800	15800	15800	15800	0
25	20240119	192400	402391260	15800	15800	15800	15800	0
26	20240119	192300	402391260	15800	15800	15800	15800	0
27	20240119	192200	402391260	15800	15800	15800	15800	0
28	20240119	192100	402391260	15800	15800	15800	15800	0
29	20240119	192000	402391260	15800	15800	15800	15800	0
30	20240119	191900	402391260	15800	15800	15800	15800	0
31	20240119	191800	402391260	15800	15800	15800	15800	0
32	20240119	191700	402391260	15800	15800	15800	15800	1535
33	20240119	191600	402391260	15800	15800	15800	15800	0
34	20240119	191500	402391260	15800	15800	15800	15800	0
35	20240119	191400	402391260	15800	15800	15800	15800	0
36	20240119	191300	402391260	15800	15800	15800	15800	0
37	20240119	191200	402391260	15800	15800	15800	15800	0
38	20240119	191100	402391260	15800	15800	15800	15800	0
39	20240119	191000	402391260	15800	15800	15800	15800	0
40	20240119	190900	402391260	15800	15800	15800	15800	0
41	20240119	190800	402391260	15800	15800	15800	15800	0
42	20240119	190700	402391260	15800	15800	15800	15800	0
43	20240119	190600	402391260	15800	15800	15800	15800	0
44	20240119	190500	402391260	15800	15800	15800	15800	0
45	20240119	190400	402391260	15800	15800	15800	15800	0
46	20240119	190300	402391260	15800	15800	15800	15800	0
47	20240119	190200	402391260	15800	15800	15800	15800	0
48	20240119	190100	402391260	15800	15800	15800	15800	0
49	20240119	190000	402391260	15800	15800	15800	15800	0
50	20240119	185900	402391260	15800	15800	15800	15800	0
51	20240119	185800	402391260	15800	15800	15800	15800	0
52	20240119	185700	402391260	15800	15800	15800	15800	0
53	20240119	185600	402391260	15800	15800	15800	15800	0
54	20240119	185500	402391260	15800	15800	15800	15800	0
55	20240119	185400	402391260	15800	15800	15800	15800	0
56	20240119	185300	402391260	15800	15800	15800	15800	0
57	20240119	185200	402391260	15800	15800	15800	15800	0
58	20240119	185100	402391260	15800	15800	15800	15800	0
59	20240119	185000	402391260	15800	15800	15800	15800	0
60	20240119	184900	402391260	15800	15800	15800	15800	0
61	20240119	184800	402391260	15800	15800	15800	15800	0
62	20240119	184700	402391260	15800	15800	15800	15800	1535
63	20240119	184600	402391260	15800	15800	15800	15800	0
64	20240119	184500	402391260	15800	15800	15800	15800	0
65	20240119	184400	402391260	15800	15800	15800	15800	0
66	20240119	184300	402391260	15800	15800	15800	15800	0
67	20240119	184200	402391260	15800	15800	15800	15800	0
68	20240119	184100	402391260	15800	15800	15800	15800	0
69	20240119	184000	402391260	15800	15800	15800	15800	0
70	20240119	183900	402391260	15800	15800	15800	15800	0
71	20240119	183800	402391260	15800	15800	15800	15800	0
72	20240119	183700	402391260	15800	15800	15800	15800	0
73	20240119	183600	402391260	15800	15800	15800	15800	0
74	20240119	183500	402391260	15800	15800	15800	15800	0
75	20240119	183400	402391260	15800	15800	15800	15800	0
76	20240119	183300	402391260	15800	15800	15800	15800	0
77	20240119	183200	402391260	15800	15800	15800	15800	0
78	20240119	183100	402391260	15800	15800	15800	15800	0
79	20240119	183000	402391260	15800	15800	15800	15800	0
80	20240119	182900	402391260	15800	15800	15800	15800	0
81	20240119	182800	402391260	15800	15800	15800	15800	0
82	20240119	182700	402391260	15800	15800	15800	15800	0
83	20240119	182600	402391260	15800	15800	15800	15800	0
84	20240119	182500	402391260	15800	15800	15800	15800	0
85	20240119	182400	402391260	15800	15800	15800	15800	0
86	20240119	182300	402391260	15800	15800	15800	15800	0
87	20240119	182200	402391260	15800	15800	15800	15800	0
88	20240119	182100	402391260	15800	15800	15800	15800	0
89	20240119	182000	402391260	15800	15800	15800	15800	0
90	20240119	181900	402391260	15800	15800	15800	15800	0
91	20240119	181800	402391260	15800	15800	15800	15800	0
92	20240119	181700	402391260	15800	15800	15800	15800	1535
93	20240119	181600	402391260	15800	15800	15800	15800	0
94	20240119	181500	402391260	15800	15800	15800	15800	0
95	20240119	181400	402391260	15800	15800	15800	15800	0
96	20240119	181300	402391260	15800	15800	15800	15800	0
97	20240119	181200	402391260	15800	15800	15800	15800	0
98	20240119	181100	402391260	15800	15800	15800	15800	0
99	20240119	181000	402391260	15800	15800	15800	15800	0
100	20240119	180900	402391260	15800	15800	15800	15800	0
101	20240119	180800	402391260	15800	15800	15800	15800	0
102	20240119	180700	402391260	15800	15800	15800	15800	0
103	20240119	180600	402391260	15800	15800	15800	15800	0
104	20240119	180500	402391260	15800	15800	15800	15800	0
105	20240119	180400	402391260	15800	15800	15800	15800	0
106	20240119	180300	402391260	15800	15800	15800	15800	0
107	20240119	180200	402391260	15800	15800	15800	15800	0
108	20240119	180100	402391260	15800	15800	15800	15800	0
109	20240119	180000	402391260	15800	15800	15800	15800	0
110	20240119	175900	402391260	15800	15800	15800	15800	0
111	20240119	175800	402391260	15800	15800	15800	15800	0
112	20240119	175700	402391260	15800	15800	15800	15800	0
113	20240119	175600	402391260	15800	15800	15800	15800	0
114	20240119	175500	402391260	15800	15800	15800	15800	0
115	20240119	175400	402391260	15800	15800	15800	15800	0
116	20240119	175300	402391260	15800	15800	15800	15800	0
117	20240119	175200	402391260	15800	15800	15800	15800	0
118	20240119	175100	402391260	15800	15800	15800	15800	0
119	20240119	175000	402391260	15800	15800	15800	15800	0
120	20240119	174900	402391260	15800	15800	15800	15800	0
121	20240119	174800	402391260	15800	15800	15800	15800	0
122	20240119	174700	402391260	15800	15800	15800	15800	1535
123	20240119	174600	402391260	15800	15800	15800	15800	0
124	20240119	174500	402391260	15800	15800	15800	15800	0
125	20240119	174400	402391260	15800	15800	15800	15800	0
126	20240119	174300	402391260	15800	15800	15800	15800	0
127	20240119	174200	402391260	15800	15800	15800	15800	0
128	20240119	174100	402391260	15800	15800	15800	15800	0
129	20240119	174000	402391260	15800	15800	15800	15800	0
130	20240119	173900	402391260	15800	15800	15800	15800	0
131	20240119	173800	402391260	15800	15800	15800	15800	0
132	20240119	173700	402391260	15800	15800	15800	15800	0
133	20240119	173600	402391260	15800	15800	15800	15800	0
134	20240119	173500	402391260	15800	15800	15800	15800	0
135	20240119	173400	402391260	15800	15800	15800	15800	0
136	20240119	173300	402391260	15800	15800	15800	15800	0
137	20240119	173200	402391260	15800	15800	15800	15800	0
138	20240119	173100	402391260	15800	15800	15800	15800	0
139	20240119	173000	402391260	15800	15800	15800	15800	0
140	20240119	172900	402391260	15800	15800	15800	15800	0
141	20240119	172800	402391260	15800	15800	15800	15800	0
142	20240119	172700	402391260	15800	15800	15800	15800	0
143	20240119	172600	402391260	15800	15800	15800	15800	0
144	20240119	172500	402391260	15800	15800	15800	15800	0
145	20240119	172400	402391260	15800	15800	15800	15800	0
146	20240119	172300	402391260	15800	15800	15800	15800	0
147	20240119	172200	402391260	15800	15800	15800	15800	0
148	20240119	172100	402391260	15800	15800	15800	15800	0
149	20240119	172000	402391260	15800	15800	15800	15800	0
150	20240119	171900	402391260	15800	15800	15800	15800	0
151	20240119	171800	402391260	15800	15800	15800	15800	0
152	20240119	171700	402391260	15800	15800	15800	15800	1535
153	20240119	171600	402391260	15800	15800	15800	15800	0
154	20240119	171500	402391260	15800	15800	15800	15800	0
155	20240119	171400	402391260	15800	15800	15800	15800	0
156	20240119	171300	402391260	15800	15800	15800	15800	0
157	20240119	171200	402391260	15800	15800	15800	15800	0
158	20240119	171100	402391260	15800	15800	15800	15800	0
159	20240119	171000	402391260	15800	15800	15800	15800	0
160	20240119	170900	402391260	15800	15800	15800	15800	0
161	20240119	170800	402391260	15800	15800	15800	15800	0
162	20240119	170700	402391260	15800	15800	15800	15800	0
163	20240119	170600	402391260	15800	15800	15800	15800	0
164	20240119	170500	402391260	15800	15800	15800	15800	0
165	20240119	170400	402391260	15800	15800	15800	15800	0
166	20240119	170300	402391260	15800	15800	15800	15800	0
167	20240119	170200	402391260	15800	15800	15800	15800	0
168	20240119	170100	402391260	15800	15800	15800	15800	0
169	20240119	170000	402391260	15800	15800	15800	15800	0
170	20240119	165900	402391260	15800	15800	15800	15800	0
171	20240119	165800	402391260	15800	15800	15800	15800	0
172	20240119	165700	402391260	15800	15800	15800	15800	0
173	20240119	165600	402391260	15800	15800	15800	15800	0
174	20240119	165500	402391260	15800	15800	15800	15800	0
175	20240119	165400	402391260	15800	15800	15800	15800	0
176	20240119	165300	402391260	15800	15800	15800	15800	0
177	20240119	165200	402391260	15800	15800	15800	15800	0
178	20240119	165100	402391260	15800	15800	15800	15800	0
179	20240119	165000	402391260	15800	15800	15800	15800	0
180	20240119	164900	402391260	15800	15800	15800	15800	0
181	20240119	164800	402391260	15800	15800	15800	15800	0
182	20240119	164700	402391260	15800	15800	15800	15800	1535
183	20240119	164600	402391260	15800	15800	15800	15800	0
184	20240119	164500	402391260	15800	15800	15800	15800	0
185	20240119	164400	402391260	15800	15800	15800	15800	0
186	20240119	164300	402391260	15800	15800	15800	15800	0
187	20240119	164200	402391260	15800	15800	15800	15800	0
188	20240119	164100	402391260	15800	15800	15800	15800	0
189	20240119	164000	402391260	15800	15800	15800	15800	0
190	20240119	163900	402391260	15800	15800	15800	15800	0
191	20240119	163800	402391260	15800	15800	15800	15800	0
192	20240119	163700	402391260	15800	15800	15800	15800	0
193	20240119	163600	402391260	15800	15800	15800	15800	0
194	20240119	163500	402391260	15800	15800	15800	15800	0
195	20240119	163400	402391260	15800	15800	15800	15800	0
196	20240119	163300	402391260	15800	15800	15800	15800	0
197	20240119	163200	402391260	15800	15800	15800	15800	0
198	20240119	163100	402391260	15800	15800	15800	15800	0
199	20240119	163000	402391260	15800	15800	15800	15800	0
200	20240119	162900	402391260	15800	15800	15800	15800	0
201	20240119	162800	402391260	15800	15800	15800	15800	0
202	20240119	162700	402391260	15800	15800	15800	15800	0
203	20240119	162600	402391260	15800	15800	15800	15800	0
204	20240119	162500	402391260	15800	15800	15800	15800	0
205	20240119	162400	402391260	15800	15800	15800	15800	0
206	20240119	162300	402391260	15800	15800	15800	15800	0
207	20240119	162200	402391260	15800	15800	15800	15800	0
208	20240119	162100	402391260	15800	15800	15800	15800	0
209	20240119	162000	402391260	15800	15800	15800	15800	0
210	20240119	161900	402391260	15800	15800	15800	15800	0
211	20240119	161800	402391260	15800	15800	15800	15800	0
212	20240119	161700	402391260	15800	15800	15800	15800	1535
213	20240119	161600	402391260	15800	15800	15800	15800	0
214	20240119	161500	402391260	15800	15800	15800	15800	0
215	20240119	161400	402391260	15800	15800	15800	15800	0
216	20240119	161300	402391260	15800	15800	15800	15800	0
217	20240119	161200	402391260	15800	15800	15800	15800	0
218	20240119	161100	402391260	15800	15800	15800	15800	0
219	20240119	161000	402391260	15800	15800	15800	15800	0
220	20240119	160900	402391260	15800	15800	15800	15800	0
221	20240119	160800	402391260	15800	15800	15800	15800	0
222	20240119	160700	402391260	15800	15800	15800	15800	0
223	20240119	160600	402391260	15800	15800	15800	15800	0
224	20240119	160500	402391260	15800	15800	15800	15800	0
225	20240119	160400	402391260	15800	15800	15800	15800	0
226	20240119	160300	402391260	15800	15800	15800	15800	0
227	20240119	160200	402391260	15800	15800	15800	15800	0
228	20240119	160100	402391260	15800	15800	15800	15800	0
229	20240119	160000	402391260	15800	15800	15800	15800	0
230	20240119	155900	402391260	15800	15800	15800	15800	0
231	20240119	155800	402391260	15800	15800	15800	15800	0
232	20240119	155700	402391260	15800	15800	15800	15800	0
233	20240119	155600	402391260	15800	15800	15800	15800	0
234	20240119	155500	402391260	15800	15800	15800	15800	0
235	20240119	155400	402391260	15800	15800	15800	15800	0
236	20240119	155300	402391260	15800	15800	15800	15800	0
237	20240119	155200	402391260	15800	15800	15800	15800	0
238	20240119	155100	402391260	15800	15800	15800	15800	0
239	20240119	155000	402391260	15800	15800	15800	15800	0
240	20240119	154900	402391260	15800	15800	15800	15800	0
241	20240119	154800	402391260	15800	15800	15800	15800	0
242	20240119	154700	402391260	15800	15800	15800	15800	1535
243	20240119	154600	402391260	15800	15800	15800	15800	0
244	20240119	154500	402391260	15800	15800	15800	15800	0
245	20240119	154400	402391260	15800	15800	15800	15800	0
246	20240119	154300	402391260	15800	15800	15800	15800	0
247	20240119	154200	402391260	15800	15800	15800	15800	0
248	20240119	154100	402391260	15800	15800	15800	15800	0
249	20240119	154000	402391260	15800	15800	15800	15800	0
250	20240119	153900	402391260	15800	15800	15800	15800	0
251	20240119	153800	402391260	15800	15800	15800	15800	0
252	20240119	153700	402391260	15800	15800	15800	15800	0
253	20240119	153600	402391260	15800	15800	15800	15800	0
254	20240119	153500	402391260	15800	15800	15800	15800	0
255	20240119	153400	402391260	15800	15800	15800	15800	0
256	20240119	153300	402391260	15800	15800	15800	15800	0
257	20240119	153200	402391260	15800	15800	15800	15800	0
258	20240119	153100	402391260	15800	15800	15800	15800	0
259	20240119	153000	402391260	15800	15800	15800	15800	1535
260	20240119	152900	378138260	15840	15840	15840	15840	0
261	20240119	152800	378138260	15840	15840	15840	15840	0
262	20240119	152700	378138260	15840	15840	15840	15840	0
263	20240119	152600	378138260	15840	15840	15840	15840	0
264	20240119	152500	378138260	15840	15840	15840	15840	0
265	20240119	152400	378138260	15840	15840	15840	15840	0
266	20240119	152300	378138260	15840	15840	15840	15840	0
267	20240119	152200	378138260	15840	15840	15840	15840	0
268	20240119	152100	378138260	15840	15840	15840	15840	0
269	20240119	152000	378138260	15840	15840	15840	15840	0
270	20240119	151900	378138260	15840	15830	15840	15830	5
271	20240119	151800	378059070	15860	15830	15860	15830	198
272	20240119	151700	374921670	15850	15830	15850	15830	3
273	20240119	151600	374874150	15850	15850	15850	15850	16
274	20240119	151500	374620550	15850	15860	15860	15830	257
275	20240119	151400	370546600	15860	15860	15860	15860	1
276	20240119	151300	370530740	15860	15860	15860	15860	0
277	20240119	151200	370530740	15860	15860	15860	15860	1
278	20240119	151100	370514880	15860	15860	15860	15860	0
279	20240119	151000	370514880	15860	15860	15860	15860	2
280	20240119	150900	370483160	15880	15860	15880	15860	38
281	20240119	150800	369880360	15860	15860	15860	15860	41
282	20240119	150700	369230100	15890	15890	15890	15890	0
283	20240119	150600	369230100	15890	15890	15890	15890	1
284	20240119	150500	369214210	15890	15870	15890	15860	590
285	20240119	150400	359848050	15860	15860	15860	15860	1
286	20240119	150300	359832190	15860	15860	15860	15860	0
287	20240119	150200	359832190	15860	15860	15860	15860	1
288	20240119	150100	359816330	15860	15860	15860	15860	0
289	20240119	150000	359816330	15860	15870	15870	15860	2
290	20240119	145900	359784600	15860	15860	15860	15860	0
291	20240119	145800	359784600	15860	15860	15860	15860	2
292	20240119	145700	359752880	15860	15860	15860	15860	0
293	20240119	145600	359752880	15860	15860	15860	15860	1
294	20240119	145500	359737020	15870	15860	15870	15860	87
295	20240119	145400	358357070	15860	15860	15860	15860	0
296	20240119	145300	358357070	15860	15870	15870	15860	173
297	20240119	145200	355611570	15870	15870	15870	15870	0
298	20240119	145100	355611570	15870	15870	15870	15870	0
299	20240119	145000	355611570	15870	15850	15870	15850	3
300	20240119	144900	355563990	15870	15870	15870	15870	0
301	20240119	144800	355563990	15870	15850	15870	15850	38
302	20240119	144700	354961570	15870	15850	15870	15850	162
303	20240119	144600	352393650	15850	15840	15850	15840	500
304	20240119	144500	344472200	15840	15840	15840	15840	0
305	20240119	144400	344472200	15840	15830	15840	15830	94
306	20240119	144300	342984040	15840	15840	15840	15840	0
307	20240119	144200	342984040	15840	15840	15840	15840	10
308	20240119	144100	342825640	15840	15840	15840	15840	0
309	20240119	144000	342825640	15840	15830	15840	15830	255
310	20240119	143900	338788580	15830	15830	15830	15830	0
311	20240119	143800	338788580	15830	15820	15830	15820	11
312	20240119	143700	338614540	15820	15820	15820	15820	1
313	20240119	143600	338598720	15830	15810	15830	15810	236
314	20240119	143500	334865170	15820	15820	15820	15820	0
315	20240119	143400	334865170	15820	15810	15820	15810	2
316	20240119	143300	334833540	15820	15820	15820	15820	0
317	20240119	143200	334833540	15820	15820	15820	15820	0
318	20240119	143100	334833540	15820	15820	15820	15820	66
319	20240119	143000	333789420	15820	15820	15820	15820	2
320	20240119	142900	333757780	15810	15810	15810	15810	2
321	20240119	142800	333726160	15810	15810	15810	15810	0
322	20240119	142700	333726160	15810	15810	15810	15810	1
323	20240119	142600	333710350	15810	15810	15810	15810	0
324	20240119	142500	333710350	15810	15810	15810	15810	0
325	20240119	142400	333710350	15810	15810	15810	15810	1
326	20240119	142300	333694540	15810	15810	15810	15810	0
327	20240119	142200	333694540	15810	15810	15810	15810	1
328	20240119	142100	333678730	15810	15810	15810	15810	0
329	20240119	142000	333678730	15810	15810	15810	15810	1
330	20240119	141900	333662920	15810	15810	15810	15810	0
331	20240119	141800	333662920	15810	15810	15810	15810	1
332	20240119	141700	333647110	15820	15820	15820	15820	3
333	20240119	141600	333599650	15820	15820	15820	15820	2
334	20240119	141500	333568010	15820	15820	15820	15820	1
335	20240119	141400	333552190	15820	15820	15820	15820	3
336	20240119	141300	333504730	15810	15820	15820	15810	93
337	20240119	141200	332034070	15820	15820	15820	15820	2
338	20240119	141100	332002430	15820	15820	15820	15820	2
339	20240119	141000	331970790	15830	15830	15830	15830	7
340	20240119	140900	331859980	15840	15830	15840	15830	7
341	20240119	140800	331749140	15830	15840	15840	15830	15
342	20240119	140700	331511640	15840	15840	15840	15840	106
343	20240119	140600	329832600	15850	15850	15850	15850	147
344	20240119	140500	327502650	15860	15860	15860	15860	147
345	20240119	140400	325171230	15870	15870	15870	15860	148
346	20240119	140300	322823320	15870	15870	15870	15870	0
347	20240119	140200	322823320	15870	15890	15910	15870	1159
348	20240119	140100	304415380	15910	15900	15910	15900	312
349	20240119	140000	299454470	15910	15920	15930	15910	67
350	20240119	135900	298387820	15930	15940	15940	15930	116
351	20240119	135800	296539120	15940	15940	15940	15940	6
352	20240119	135700	296443480	15950	15950	15960	15950	133
353	20240119	135600	294322080	15970	15980	15980	15950	124
354	20240119	135500	292343800	15950	15950	15950	15950	1
355	20240119	135400	292327850	15950	15950	15950	15950	0
356	20240119	135300	292327850	15950	15950	15950	15950	2
357	20240119	135200	292295950	15980	15980	15980	15980	0
358	20240119	135100	292295950	15980	15980	15980	15980	0
359	20240119	135000	292295950	15980	15980	15990	15980	4
360	20240119	134900	292232010	15990	15980	15990	15980	155
361	20240119	134800	289754880	15980	15980	15980	15980	0
362	20240119	134700	289754880	15980	15980	15980	15980	0
363	20240119	134600	289754880	15980	15950	15980	15950	548
364	20240119	134500	281009760	15950	15890	15950	15890	519
365	20240119	134400	272752730	15900	15900	15900	15900	0
366	20240119	134300	272752730	15900	15900	15900	15900	1
367	20240119	134200	272736830	15900	15890	15900	15880	4
368	20240119	134100	272673270	15890	15890	15890	15890	1
369	20240119	134000	272657380	15890	15890	15890	15890	1
370	20240119	133900	272641490	15920	15910	15920	15910	156
371	20240119	133800	270159290	15910	15900	15910	15890	338
372	20240119	133700	264784860	15920	15920	15920	15920	0
373	20240119	133600	264784860	15920	15880	15920	15880	70
374	20240119	133500	263673010	15880	15880	15880	15880	0
375	20240119	133400	263673010	15880	15880	15880	15880	68
376	20240119	133300	262593170	15890	15890	15890	15890	177
377	20240119	133200	259780640	15900	15900	15900	15900	0
378	20240119	133100	259780640	15900	15880	15900	15880	197
379	20240119	133000	256651910	15880	15880	15880	15880	25
380	20240119	132900	256254910	15880	15880	15880	15880	0
381	20240119	132800	256254910	15880	15880	15880	15880	35
382	20240119	132700	255699110	15870	15880	15880	15870	4
383	20240119	132600	255635600	15870	15870	15870	15870	1
384	20240119	132500	255619730	15880	15880	15880	15880	0
385	20240119	132400	255619730	15880	15870	15880	15870	35
386	20240119	132300	255064230	15860	15860	15870	15860	27
387	20240119	132200	254635970	15860	15860	15860	15860	0
388	20240119	132100	254635970	15860	15860	15860	15860	0
389	20240119	132000	254635970	15860	15850	15860	15850	12
390	20240119	131900	254445750	15850	15850	15850	15850	1
391	20240119	131800	254429900	15850	15850	15850	15850	1
392	20240119	131700	254414050	15860	15860	15860	15860	0
393	20240119	131600	254414050	15860	15860	15860	15860	0
394	20240119	131500	254414050	15860	15850	15860	15850	3
395	20240119	131400	254366480	15850	15850	15850	15850	0
396	20240119	131300	254366480	15850	15850	15850	15850	0
397	20240119	131200	254366480	15850	15850	15850	15850	0
398	20240119	131100	254366480	15850	15850	15850	15850	0
399	20240119	131000	254366480	15850	15850	15850	15850	1
400	20240119	130900	254350630	15850	15850	15850	15850	0
401	20240119	130800	254350630	15850	15850	15850	15850	0
402	20240119	130700	254350630	15850	15850	15850	15850	1
403	20240119	130600	254334780	15860	15860	15860	15860	0
404	20240119	130500	254334780	15860	15860	15860	15860	17
405	20240119	130400	254065160	15860	15860	15860	15860	0
406	20240119	130300	254065160	15860	15860	15860	15860	1
407	20240119	130200	254049300	15860	15860	15860	15860	0
408	20240119	130100	254049300	15860	15860	15860	15860	2
409	20240119	130000	254017580	15860	15860	15860	15860	0
410	20240119	125900	254017580	15860	15860	15860	15860	0
411	20240119	125800	254017580	15860	15850	15860	15850	8
412	20240119	125700	253890770	15840	15840	15840	15840	0
413	20240119	125600	253890770	15840	15840	15840	15840	0
414	20240119	125500	253890770	15840	15840	15840	15840	0
415	20240119	125400	253890770	15840	15840	15840	15840	0
416	20240119	125300	253890770	15840	15840	15840	15840	0
417	20240119	125200	253890770	15840	15830	15840	15830	2
418	20240119	125100	253859100	15830	15830	15830	15830	0
419	20240119	125000	253859100	15830	15830	15830	15830	0
420	20240119	124900	253859100	15830	15830	15830	15830	0
421	20240119	124800	253859100	15830	15830	15830	15830	1
422	20240119	124700	253843270	15850	15850	15850	15850	0
423	20240119	124600	253843270	15850	15850	15850	15850	101
424	20240119	124500	252242420	15860	15860	15860	15860	0
425	20240119	124400	252242420	15860	15860	15860	15860	90
426	20240119	124300	250815020	15860	15860	15860	15860	1
427	20240119	124200	250799160	15860	15860	15860	15860	0
428	20240119	124100	250799160	15860	15860	15860	15860	0
429	20240119	124000	250799160	15860	15860	15860	15860	0
430	20240119	123900	250799160	15860	15870	15870	15860	6
431	20240119	123800	250703950	15870	15870	15870	15870	31
432	20240119	123700	250211980	15860	15860	15860	15860	1
433	20240119	123600	250196120	15860	15860	15860	15860	0
434	20240119	123500	250196120	15860	15860	15860	15860	1
435	20240119	123400	250180260	15870	15870	15870	15870	0
436	20240119	123300	250180260	15870	15870	15870	15870	0
437	20240119	123200	250180260	15870	15860	15870	15860	4
438	20240119	123100	250116800	15860	15860	15860	15860	0
439	20240119	123000	250116800	15860	15860	15860	15860	0
440	20240119	122900	250116800	15860	15860	15860	15860	0
441	20240119	122800	250116800	15860	15860	15860	15860	1
442	20240119	122700	250100940	15860	15860	15860	15860	1
443	20240119	122600	250085080	15860	15860	15860	15860	1
444	20240119	122500	250069220	15860	15860	15860	15860	0
445	20240119	122400	250069220	15860	15860	15860	15860	1
446	20240119	122300	250053360	15860	15860	15860	15860	1
447	20240119	122200	250037500	15860	15860	15860	15860	1
448	20240119	122100	250021640	15860	15860	15860	15860	0
449	20240119	122000	250021640	15860	15860	15860	15860	0
450	20240119	121900	250021640	15860	15860	15860	15860	1
451	20240119	121800	250005780	15860	15860	15860	15860	1
452	20240119	121700	249989920	15880	15880	15880	15880	0
453	20240119	121600	249989920	15880	15880	15880	15880	0
454	20240119	121500	249989920	15880	15880	15880	15880	0
455	20240119	121400	249989920	15880	15880	15880	15880	0
456	20240119	121300	249989920	15880	15880	15880	15880	0
457	20240119	121200	249989920	15880	15880	15880	15880	0
458	20240119	121100	249989920	15880	15880	15880	15880	128
459	20240119	121000	247957280	15880	15880	15880	15880	1
460	20240119	120900	247941400	15880	15880	15880	15880	0
461	20240119	120800	247941400	15880	15880	15880	15880	0
462	20240119	120700	247941400	15880	15880	15880	15880	0
463	20240119	120600	247941400	15880	15880	15880	15880	0
464	20240119	120500	247941400	15880	15880	15880	15880	0
465	20240119	120400	247941400	15880	15880	15880	15880	1
466	20240119	120300	247925520	15890	15890	15890	15890	0
467	20240119	120200	247925520	15890	15890	15890	15890	0
468	20240119	120100	247925520	15890	15890	15890	15890	0
469	20240119	120000	247925520	15890	15890	15890	15890	1
470	20240119	115900	247909630	15890	15890	15890	15890	0
471	20240119	115800	247909630	15890	15890	15890	15890	77
472	20240119	115700	246686100	15890	15890	15890	15890	72
473	20240119	115600	245542020	15900	15900	15900	15900	7
474	20240119	115500	245430720	15900	15900	15900	15900	0
475	20240119	115400	245430720	15900	15900	15900	15900	0
476	20240119	115300	245430720	15900	15900	15900	15900	0
477	20240119	115200	245430720	15900	15900	15900	15900	0
478	20240119	115100	245430720	15900	15900	15900	15900	0
479	20240119	115000	245430720	15900	15900	15900	15900	1
480	20240119	114900	245414820	15910	15910	15910	15910	0
481	20240119	114800	245414820	15910	15910	15910	15910	0
482	20240119	114700	245414820	15910	15910	15910	15910	0
483	20240119	114600	245414820	15910	15910	15910	15910	0
484	20240119	114500	245414820	15910	15910	15910	15910	4
485	20240119	114400	245351180	15910	15910	15910	15910	0
486	20240119	114300	245351180	15910	15910	15910	15910	6
487	20240119	114200	245255720	15910	15910	15910	15910	0
488	20240119	114100	245255720	15910	15910	15910	15910	0
489	20240119	114000	245255720	15910	15910	15920	15910	68
490	20240119	113900	244173740	15910	15910	15910	15910	0
491	20240119	113800	244173740	15910	15910	15910	15910	2
492	20240119	113700	244141920	15910	15910	15910	15910	30
493	20240119	113600	243664620	15920	15920	15920	15920	4
494	20240119	113500	243600940	15930	15920	15930	15920	5
495	20240119	113400	243521300	15910	15910	15910	15910	0
496	20240119	113300	243521300	15910	15910	15910	15910	0
497	20240119	113200	243521300	15910	15910	15910	15910	0
498	20240119	113100	243521300	15910	15910	15910	15910	24
499	20240119	113000	243139460	15910	15910	15910	15910	1
500	20240119	112900	243123550	15910	15910	15910	15910	22
501	20240119	112800	242773530	15950	15910	15950	15910	238
502	20240119	112700	238980280	15910	15910	15910	15910	0
503	20240119	112600	238980280	15910	15910	15910	15910	0
504	20240119	112500	238980280	15910	15910	15910	15910	0
505	20240119	112400	238980280	15910	15910	15910	15910	7
506	20240119	112300	238868910	15910	15910	15910	15910	1
507	20240119	112200	238853000	15930	15910	15930	15910	7
508	20240119	112100	238741510	15910	15900	15910	15900	2
509	20240119	112000	238709700	15900	15900	15900	15900	0
510	20240119	111900	238709700	15900	15900	15900	15900	0
511	20240119	111800	238709700	15900	15900	15900	15900	0
512	20240119	111700	238709700	15900	15900	15900	15900	1
513	20240119	111600	238693800	15900	15900	15900	15900	0
514	20240119	111500	238693800	15900	15900	15900	15900	0
515	20240119	111400	238693800	15900	15900	15900	15900	0
516	20240119	111300	238693800	15900	15900	15900	15900	0
517	20240119	111200	238693800	15900	15900	15900	15900	0
518	20240119	111100	238693800	15900	15900	15900	15900	1
519	20240119	111000	238677900	15910	15910	15910	15910	0
520	20240119	110900	238677900	15910	15910	15910	15910	1
521	20240119	110800	238661990	15900	15900	15900	15900	0
522	20240119	110700	238661990	15900	15900	15900	15900	14
523	20240119	110600	238439390	15900	15900	15900	15900	1
524	20240119	110500	238423490	15930	15930	15930	15930	0
525	20240119	110400	238423490	15930	15930	15930	15930	0
526	20240119	110300	238423490	15930	15930	15930	15930	0
527	20240119	110200	238423490	15930	15930	15930	15930	0
528	20240119	110100	238423490	15930	15930	15930	15930	0
529	20240119	110000	238423490	15930	15930	15930	15930	0
530	20240119	105900	238423490	15930	15930	15930	15930	0
531	20240119	105800	238423490	15930	15900	15940	15900	56
532	20240119	105700	237531730	15900	15900	15900	15900	12
533	20240119	105600	237340930	15900	15900	15900	15900	8
534	20240119	105500	237213730	15910	15900	15910	15900	42
535	20240119	105400	236545860	15910	15910	15910	15910	0
536	20240119	105300	236545860	15910	15910	15910	15910	23
537	20240119	105200	236179930	15920	15920	15920	15920	0
538	20240119	105100	236179930	15920	15930	15930	15920	60
539	20240119	105000	235224160	15930	15930	15930	15930	0
540	20240119	104900	235224160	15930	15940	15940	15930	90
541	20240119	104800	233789660	15940	15940	15940	15940	0
542	20240119	104700	233789660	15940	15940	15940	15940	0
543	20240119	104600	233789660	15940	15940	15940	15940	0
544	20240119	104500	233789660	15940	15940	15940	15940	18
545	20240119	104400	233502740	15940	15940	15940	15940	2
546	20240119	104300	233470860	15980	15980	15980	15980	0
547	20240119	104200	233470860	15980	15980	15980	15980	0
548	20240119	104100	233470860	15980	15980	15980	15980	0
549	20240119	104000	233470860	15980	15980	15980	15980	0
550	20240119	103900	233470860	15980	15980	15980	15980	0
551	20240119	103800	233470860	15980	15950	15980	15950	462
552	20240119	103700	226100100	15980	15980	15980	15980	1
553	20240119	103600	226084120	15990	15990	15990	15990	0
554	20240119	103500	226084120	15990	15990	15990	15990	0
555	20240119	103400	226084120	15990	15990	15990	15990	0
556	20240119	103300	226084120	15990	15980	15990	15980	59
557	20240119	103200	225141210	15990	15990	15990	15990	1
558	20240119	103100	225125220	15990	15940	15990	15940	389
559	20240119	103000	218913210	15990	15990	15990	15990	0
560	20240119	102900	218913210	15990	15920	16020	15920	3748
561	20240119	102800	159111300	15910	15910	15910	15910	11
562	20240119	102700	158936290	15880	15880	15880	15880	0
563	20240119	102600	158936290	15880	15880	15880	15880	1
564	20240119	102500	158920410	15880	15880	15880	15880	0
565	20240119	102400	158920410	15880	15880	15880	15880	1
566	20240119	102300	158904530	15880	15880	15880	15880	0
567	20240119	102200	158904530	15880	15880	15880	15880	0
568	20240119	102100	158904530	15880	15880	15880	15880	30
569	20240119	102000	158428130	15920	15900	15920	15900	20
570	20240119	101900	158109910	15890	15890	15890	15890	100
571	20240119	101800	156520910	15910	15910	15910	15910	0
572	20240119	101700	156520910	15910	15910	15910	15910	5
573	20240119	101600	156441360	15910	15910	15910	15910	1
574	20240119	101500	156425450	15900	15900	15900	15900	123
575	20240119	101400	154469750	15900	15900	15900	15900	0
576	20240119	101300	154469750	15900	15900	15900	15900	103
577	20240119	101200	152832050	15900	15900	15900	15900	0
578	20240119	101100	152832050	15900	15890	15900	15890	24
579	20240119	101000	152450480	15870	15870	15870	15870	0
580	20240119	100900	152450480	15870	15830	15870	15830	308
581	20240119	100800	147568310	15820	15820	15820	15820	0
582	20240119	100700	147568310	15820	15820	15820	15820	0
583	20240119	100600	147568310	15820	15820	15820	15820	1
584	20240119	100500	147552490	15850	15850	15850	15850	0
585	20240119	100400	147552490	15850	15850	15850	15850	0
586	20240119	100300	147552490	15850	15820	15850	15820	62
587	20240119	100200	146571290	15820	15820	15820	15820	1
588	20240119	100100	146555470	15850	15850	15850	15850	0
589	20240119	100000	146555470	15850	15850	15850	15850	1
590	20240119	095900	146539620	15820	15830	15840	15820	121
591	20240119	095800	144624120	15830	15830	15830	15830	13
592	20240119	095700	144418330	15830	15830	15830	15830	19
593	20240119	095600	144117560	15830	15830	15830	15830	4
594	20240119	095500	144054240	15830	15830	15850	15830	10
595	20240119	095400	143895880	15820	15820	15820	15820	9
596	20240119	095300	143753500	15820	15840	15840	15820	249
597	20240119	095200	139809820	15850	15850	15850	15850	42
598	20240119	095100	139144120	15850	15860	15860	15850	56
599	20240119	095000	138256010	15860	15870	15870	15860	7
600	20240119	094900	138144970	15860	15860	15860	15860	8
601	20240119	094800	138018090	15860	15860	15860	15860	4
602	20240119	094700	137954650	15860	15860	15860	15860	5
603	20240119	094600	137875350	15870	15870	15880	15870	9
604	20240119	094500	137732510	15870	15870	15870	15870	4
605	20240119	094400	137669030	15880	15890	15890	15880	27
606	20240119	094300	137240060	15880	15870	15880	15870	64
607	20240119	094200	136223820	15870	15870	15870	15870	4
608	20240119	094100	136160340	15870	15870	15880	15870	26
609	20240119	094000	135747540	15870	15870	15890	15860	224
610	20240119	093900	132192680	15860	15860	15870	15860	82
611	20240119	093800	130891910	15860	15870	15890	15860	57
612	20240119	093700	129986950	15870	15880	15880	15870	34
613	20240119	093600	129447080	15870	15890	15940	15870	100
614	20240119	093500	127858710	15880	15880	15900	15880	15
615	20240119	093400	127620430	15890	15910	15960	15880	889
616	20240119	093300	113455330	15890	15880	15900	15880	694
617	20240119	093200	102422640	15880	15890	15890	15870	67
618	20240119	093100	101359040	15880	15870	15880	15870	23
619	20240119	093000	100993840	15870	15860	15890	15860	157
620	20240119	092900	98500920	15870	15870	15870	15860	195
621	20240119	092800	95407990	15860	15840	15860	15840	1252
622	20240119	092700	75563720	15840	15880	15880	15840	17
623	20240119	092600	75293920	15870	15820	15870	15820	237
624	20240119	092500	71540360	15820	15800	15820	15800	93
625	20240119	092400	70070420	15800	15790	15800	15790	94
626	20240119	092300	68585260	15790	15790	15790	15780	47
627	20240119	092200	67843170	15780	15780	15790	15780	207
628	20240119	092100	64576210	15780	15790	15830	15780	618
629	20240119	092000	54805100	15780	15750	15780	15750	78
630	20240119	091900	53574410	15750	15760	15760	15750	589
631	20240119	091800	44291790	15770	15770	15770	15770	4
632	20240119	091700	44228710	15770	15770	15770	15770	8
633	20240119	091600	44102550	15780	15750	15790	15750	91
634	20240119	091500	42666270	15750	15750	15750	15750	34
635	20240119	091400	42130770	15790	15720	15790	15700	72
636	20240119	091300	40996580	15720	15720	15740	15700	16
637	20240119	091200	40745040	15720	15700	15750	15700	194
638	20240119	091100	37694590	15680	15700	15750	15680	202
639	20240119	091000	34524870	15700	15700	15700	15700	4
640	20240119	090900	34462070	15680	15730	15730	15680	48
641	20240119	090800	33707230	15720	15720	15720	15660	135
642	20240119	090700	31585090	15700	15660	15700	15660	181
643	20240119	090600	28747830	15590	15680	15680	15590	42
644	20240119	090500	28092960	15680	15680	15680	15680	1
645	20240119	090400	28077280	15690	15710	15720	15560	425
646	20240119	090300	21432870	15720	15670	15720	15670	22
647	20240119	090200	21087830	15670	15670	15670	15670	1
648	20240119	090100	21072160	15550	15670	15670	15550	206
649	20240119	090000	17850610	15540	15470	15540	15470	1151