KissMeData/079960/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195400	248881180	19210	19210	19210	19210	176
3	20240108	195300	248881180	19210	19210	19210	19210	0
4	20240108	195200	248881180	19210	19210	19210	19210	0
5	20240108	195100	248881180	19210	19210	19210	19210	0
6	20240108	195000	248881180	19210	19210	19210	19210	0
7	20240108	194900	248881180	19210	19210	19210	19210	0
8	20240108	194800	248881180	19210	19210	19210	19210	0
9	20240108	194700	248881180	19210	19210	19210	19210	0
10	20240108	194600	248881180	19210	19210	19210	19210	0
11	20240108	194500	248881180	19210	19210	19210	19210	0
12	20240108	194400	248881180	19210	19210	19210	19210	0
13	20240108	194300	248881180	19210	19210	19210	19210	0
14	20240108	194200	248881180	19210	19210	19210	19210	0
15	20240108	194100	248881180	19210	19210	19210	19210	0
16	20240108	194000	248881180	19210	19210	19210	19210	0
17	20240108	193900	248881180	19210	19210	19210	19210	0
18	20240108	193800	248881180	19210	19210	19210	19210	0
19	20240108	193700	248881180	19210	19210	19210	19210	0
20	20240108	193600	248881180	19210	19210	19210	19210	0
21	20240108	193500	248881180	19210	19210	19210	19210	0
22	20240108	193400	248881180	19210	19210	19210	19210	0
23	20240108	193300	248881180	19210	19210	19210	19210	0
24	20240108	193200	248881180	19210	19210	19210	19210	0
25	20240108	193100	248881180	19210	19210	19210	19210	0
26	20240108	193000	248881180	19210	19210	19210	19210	0
27	20240108	192900	248881180	19210	19210	19210	19210	0
28	20240108	192800	248881180	19210	19210	19210	19210	0
29	20240108	192700	248881180	19210	19210	19210	19210	0
30	20240108	192600	248881180	19210	19210	19210	19210	0
31	20240108	192500	248881180	19210	19210	19210	19210	0
32	20240108	192400	248881180	19210	19210	19210	19210	176
33	20240108	192300	248881180	19210	19210	19210	19210	0
34	20240108	192200	248881180	19210	19210	19210	19210	0
35	20240108	192100	248881180	19210	19210	19210	19210	0
36	20240108	192000	248881180	19210	19210	19210	19210	0
37	20240108	191900	248881180	19210	19210	19210	19210	0
38	20240108	191800	248881180	19210	19210	19210	19210	0
39	20240108	191700	248881180	19210	19210	19210	19210	0
40	20240108	191600	248881180	19210	19210	19210	19210	0
41	20240108	191500	248881180	19210	19210	19210	19210	0
42	20240108	191400	248881180	19210	19210	19210	19210	0
43	20240108	191300	248881180	19210	19210	19210	19210	0
44	20240108	191200	248881180	19210	19210	19210	19210	0
45	20240108	191100	248881180	19210	19210	19210	19210	0
46	20240108	191000	248881180	19210	19210	19210	19210	0
47	20240108	190900	248881180	19210	19210	19210	19210	0
48	20240108	190800	248881180	19210	19210	19210	19210	0
49	20240108	190700	248881180	19210	19210	19210	19210	0
50	20240108	190600	248881180	19210	19210	19210	19210	0
51	20240108	190500	248881180	19210	19210	19210	19210	0
52	20240108	190400	248881180	19210	19210	19210	19210	0
53	20240108	190300	248881180	19210	19210	19210	19210	0
54	20240108	190200	248881180	19210	19210	19210	19210	0
55	20240108	190100	248881180	19210	19210	19210	19210	0
56	20240108	190000	248881180	19210	19210	19210	19210	0
57	20240108	185900	248881180	19210	19210	19210	19210	0
58	20240108	185800	248881180	19210	19210	19210	19210	0
59	20240108	185700	248881180	19210	19210	19210	19210	0
60	20240108	185600	248881180	19210	19210	19210	19210	0
61	20240108	185500	248881180	19210	19210	19210	19210	0
62	20240108	185400	248881180	19210	19210	19210	19210	176
63	20240108	185300	248881180	19210	19210	19210	19210	0
64	20240108	185200	248881180	19210	19210	19210	19210	0
65	20240108	185100	248881180	19210	19210	19210	19210	0
66	20240108	185000	248881180	19210	19210	19210	19210	0
67	20240108	184900	248881180	19210	19210	19210	19210	0
68	20240108	184800	248881180	19210	19210	19210	19210	0
69	20240108	184700	248881180	19210	19210	19210	19210	0
70	20240108	184600	248881180	19210	19210	19210	19210	0
71	20240108	184500	248881180	19210	19210	19210	19210	0
72	20240108	184400	248881180	19210	19210	19210	19210	0
73	20240108	184300	248881180	19210	19210	19210	19210	0
74	20240108	184200	248881180	19210	19210	19210	19210	0
75	20240108	184100	248881180	19210	19210	19210	19210	0
76	20240108	184000	248881180	19210	19210	19210	19210	0
77	20240108	183900	248881180	19210	19210	19210	19210	0
78	20240108	183800	248881180	19210	19210	19210	19210	0
79	20240108	183700	248881180	19210	19210	19210	19210	0
80	20240108	183600	248881180	19210	19210	19210	19210	0
81	20240108	183500	248881180	19210	19210	19210	19210	0
82	20240108	183400	248881180	19210	19210	19210	19210	0
83	20240108	183300	248881180	19210	19210	19210	19210	0
84	20240108	183200	248881180	19210	19210	19210	19210	0
85	20240108	183100	248881180	19210	19210	19210	19210	0
86	20240108	183000	248881180	19210	19210	19210	19210	0
87	20240108	182900	248881180	19210	19210	19210	19210	0
88	20240108	182800	248881180	19210	19210	19210	19210	0
89	20240108	182700	248881180	19210	19210	19210	19210	0
90	20240108	182600	248881180	19210	19210	19210	19210	0
91	20240108	182500	248881180	19210	19210	19210	19210	0
92	20240108	182400	248881180	19210	19210	19210	19210	176
93	20240108	182300	248881180	19210	19210	19210	19210	0
94	20240108	182200	248881180	19210	19210	19210	19210	0
95	20240108	182100	248881180	19210	19210	19210	19210	0
96	20240108	182000	248881180	19210	19210	19210	19210	0
97	20240108	181900	248881180	19210	19210	19210	19210	0
98	20240108	181800	248881180	19210	19210	19210	19210	0
99	20240108	181700	248881180	19210	19210	19210	19210	0
100	20240108	181600	248881180	19210	19210	19210	19210	0
101	20240108	181500	248881180	19210	19210	19210	19210	0
102	20240108	181400	248881180	19210	19210	19210	19210	0
103	20240108	181300	248881180	19210	19210	19210	19210	0
104	20240108	181200	248881180	19210	19210	19210	19210	0
105	20240108	181100	248881180	19210	19210	19210	19210	0
106	20240108	181000	248881180	19210	19210	19210	19210	0
107	20240108	180900	248881180	19210	19210	19210	19210	0
108	20240108	180800	248881180	19210	19210	19210	19210	0
109	20240108	180700	248881180	19210	19210	19210	19210	0
110	20240108	180600	248881180	19210	19210	19210	19210	0
111	20240108	180500	248881180	19210	19210	19210	19210	0
112	20240108	180400	248881180	19210	19210	19210	19210	0
113	20240108	180300	248881180	19210	19210	19210	19210	0
114	20240108	180200	248881180	19210	19210	19210	19210	0
115	20240108	180100	248881180	19210	19210	19210	19210	0
116	20240108	180000	248881180	19210	19210	19210	19210	0
117	20240108	175900	248881180	19210	19210	19210	19210	0
118	20240108	175800	248881180	19210	19210	19210	19210	0
119	20240108	175700	248881180	19210	19210	19210	19210	0
120	20240108	175600	248881180	19210	19210	19210	19210	0
121	20240108	175500	248881180	19210	19210	19210	19210	0
122	20240108	175400	248881180	19210	19210	19210	19210	176
123	20240108	175300	248881180	19210	19210	19210	19210	0
124	20240108	175200	248881180	19210	19210	19210	19210	0
125	20240108	175100	248881180	19210	19210	19210	19210	0
126	20240108	175000	248881180	19210	19210	19210	19210	0
127	20240108	174900	248881180	19210	19210	19210	19210	0
128	20240108	174800	248881180	19210	19210	19210	19210	0
129	20240108	174700	248881180	19210	19210	19210	19210	0
130	20240108	174600	248881180	19210	19210	19210	19210	0
131	20240108	174500	248881180	19210	19210	19210	19210	0
132	20240108	174400	248881180	19210	19210	19210	19210	0
133	20240108	174300	248881180	19210	19210	19210	19210	0
134	20240108	174200	248881180	19210	19210	19210	19210	0
135	20240108	174100	248881180	19210	19210	19210	19210	0
136	20240108	174000	248881180	19210	19210	19210	19210	0
137	20240108	173900	248881180	19210	19210	19210	19210	0
138	20240108	173800	248881180	19210	19210	19210	19210	0
139	20240108	173700	248881180	19210	19210	19210	19210	0
140	20240108	173600	248881180	19210	19210	19210	19210	0
141	20240108	173500	248881180	19210	19210	19210	19210	0
142	20240108	173400	248881180	19210	19210	19210	19210	0
143	20240108	173300	248881180	19210	19210	19210	19210	0
144	20240108	173200	248881180	19210	19210	19210	19210	0
145	20240108	173100	248881180	19210	19210	19210	19210	0
146	20240108	173000	248881180	19210	19210	19210	19210	0
147	20240108	172900	248881180	19210	19210	19210	19210	0
148	20240108	172800	248881180	19210	19210	19210	19210	0
149	20240108	172700	248881180	19210	19210	19210	19210	0
150	20240108	172600	248881180	19210	19210	19210	19210	0
151	20240108	172500	248881180	19210	19210	19210	19210	0
152	20240108	172400	248881180	19210	19210	19210	19210	176
153	20240108	172300	248881180	19210	19210	19210	19210	0
154	20240108	172200	248881180	19210	19210	19210	19210	0
155	20240108	172100	248881180	19210	19210	19210	19210	0
156	20240108	172000	248881180	19210	19210	19210	19210	0
157	20240108	171900	248881180	19210	19210	19210	19210	0
158	20240108	171800	248881180	19210	19210	19210	19210	0
159	20240108	171700	248881180	19210	19210	19210	19210	0
160	20240108	171600	248881180	19210	19210	19210	19210	0
161	20240108	171500	248881180	19210	19210	19210	19210	0
162	20240108	171400	248881180	19210	19210	19210	19210	0
163	20240108	171300	248881180	19210	19210	19210	19210	0
164	20240108	171200	248881180	19210	19210	19210	19210	0
165	20240108	171100	248881180	19210	19210	19210	19210	0
166	20240108	171000	248881180	19210	19210	19210	19210	0
167	20240108	170900	248881180	19210	19210	19210	19210	0
168	20240108	170800	248881180	19210	19210	19210	19210	0
169	20240108	170700	248881180	19210	19210	19210	19210	0
170	20240108	170600	248881180	19210	19210	19210	19210	0
171	20240108	170500	248881180	19210	19210	19210	19210	0
172	20240108	170400	248881180	19210	19210	19210	19210	0
173	20240108	170300	248881180	19210	19210	19210	19210	0
174	20240108	170200	248881180	19210	19210	19210	19210	0
175	20240108	170100	248881180	19210	19210	19210	19210	0
176	20240108	170000	248881180	19210	19210	19210	19210	0
177	20240108	165900	248881180	19210	19210	19210	19210	0
178	20240108	165800	248881180	19210	19210	19210	19210	0
179	20240108	165700	248881180	19210	19210	19210	19210	0
180	20240108	165600	248881180	19210	19210	19210	19210	0
181	20240108	165500	248881180	19210	19210	19210	19210	0
182	20240108	165400	248881180	19210	19210	19210	19210	176
183	20240108	165300	248881180	19210	19210	19210	19210	0
184	20240108	165200	248881180	19210	19210	19210	19210	0
185	20240108	165100	248881180	19210	19210	19210	19210	0
186	20240108	165000	248881180	19210	19210	19210	19210	0
187	20240108	164900	248881180	19210	19210	19210	19210	0
188	20240108	164800	248881180	19210	19210	19210	19210	0
189	20240108	164700	248881180	19210	19210	19210	19210	0
190	20240108	164600	248881180	19210	19210	19210	19210	0
191	20240108	164500	248881180	19210	19210	19210	19210	0
192	20240108	164400	248881180	19210	19210	19210	19210	0
193	20240108	164300	248881180	19210	19210	19210	19210	0
194	20240108	164200	248881180	19210	19210	19210	19210	0
195	20240108	164100	248881180	19210	19210	19210	19210	0
196	20240108	164000	248881180	19210	19210	19210	19210	0
197	20240108	163900	248881180	19210	19210	19210	19210	0
198	20240108	163800	248881180	19210	19210	19210	19210	0
199	20240108	163700	248881180	19210	19210	19210	19210	0
200	20240108	163600	248881180	19210	19210	19210	19210	0
201	20240108	163500	248881180	19210	19210	19210	19210	0
202	20240108	163400	248881180	19210	19210	19210	19210	0
203	20240108	163300	248881180	19210	19210	19210	19210	0
204	20240108	163200	248881180	19210	19210	19210	19210	0
205	20240108	163100	248881180	19210	19210	19210	19210	0
206	20240108	163000	248881180	19210	19210	19210	19210	0
207	20240108	162900	248881180	19210	19210	19210	19210	0
208	20240108	162800	248881180	19210	19210	19210	19210	0
209	20240108	162700	248881180	19210	19210	19210	19210	0
210	20240108	162600	248881180	19210	19210	19210	19210	0
211	20240108	162500	248881180	19210	19210	19210	19210	0
212	20240108	162400	248881180	19210	19210	19210	19210	176
213	20240108	162300	248881180	19210	19210	19210	19210	0
214	20240108	162200	248881180	19210	19210	19210	19210	0
215	20240108	162100	248881180	19210	19210	19210	19210	0
216	20240108	162000	248881180	19210	19210	19210	19210	0
217	20240108	161900	248881180	19210	19210	19210	19210	0
218	20240108	161800	248881180	19210	19210	19210	19210	0
219	20240108	161700	248881180	19210	19210	19210	19210	0
220	20240108	161600	248881180	19210	19210	19210	19210	0
221	20240108	161500	248881180	19210	19210	19210	19210	0
222	20240108	161400	248881180	19210	19210	19210	19210	0
223	20240108	161300	248881180	19210	19210	19210	19210	0
224	20240108	161200	248881180	19210	19210	19210	19210	0
225	20240108	161100	248881180	19210	19210	19210	19210	0
226	20240108	161000	248881180	19210	19210	19210	19210	0
227	20240108	160900	248881180	19210	19210	19210	19210	0
228	20240108	160800	248881180	19210	19210	19210	19210	0
229	20240108	160700	248881180	19210	19210	19210	19210	0
230	20240108	160600	248881180	19210	19210	19210	19210	0
231	20240108	160500	248881180	19210	19210	19210	19210	0
232	20240108	160400	248881180	19210	19210	19210	19210	0
233	20240108	160300	248881180	19210	19210	19210	19210	0
234	20240108	160200	248881180	19210	19210	19210	19210	0
235	20240108	160100	248881180	19210	19210	19210	19210	0
236	20240108	160000	248881180	19210	19210	19210	19210	0
237	20240108	155900	248881180	19210	19210	19210	19210	0
238	20240108	155800	248881180	19210	19210	19210	19210	0
239	20240108	155700	248881180	19210	19210	19210	19210	0
240	20240108	155600	248881180	19210	19210	19210	19210	0
241	20240108	155500	248881180	19210	19210	19210	19210	0
242	20240108	155400	248881180	19210	19210	19210	19210	176
243	20240108	155300	248881180	19210	19210	19210	19210	0
244	20240108	155200	248881180	19210	19210	19210	19210	0
245	20240108	155100	248881180	19210	19210	19210	19210	0
246	20240108	155000	248881180	19210	19210	19210	19210	0
247	20240108	154900	248881180	19210	19210	19210	19210	0
248	20240108	154800	248881180	19210	19210	19210	19210	0
249	20240108	154700	248881180	19210	19210	19210	19210	0
250	20240108	154600	248881180	19210	19210	19210	19210	0
251	20240108	154500	248881180	19210	19210	19210	19210	0
252	20240108	154400	248881180	19210	19210	19210	19210	0
253	20240108	154300	248881180	19210	19210	19210	19210	0
254	20240108	154200	248881180	19210	19210	19210	19210	0
255	20240108	154100	248881180	19210	19210	19210	19210	0
256	20240108	154000	248881180	19210	19210	19210	19210	0
257	20240108	153900	248881180	19210	19210	19210	19210	0
258	20240108	153800	248881180	19210	19210	19210	19210	0
259	20240108	153700	248881180	19210	19210	19210	19210	0
260	20240108	153600	248881180	19210	19210	19210	19210	0
261	20240108	153500	248881180	19210	19210	19210	19210	0
262	20240108	153400	248881180	19210	19210	19210	19210	0
263	20240108	153300	248881180	19210	19210	19210	19210	0
264	20240108	153200	248881180	19210	19210	19210	19210	0
265	20240108	153100	248881180	19210	19210	19210	19210	0
266	20240108	153000	248881180	19210	19210	19210	19210	176
267	20240108	152900	245500220	19210	19210	19210	19210	0
268	20240108	152800	245500220	19210	19210	19210	19210	0
269	20240108	152700	245500220	19210	19210	19210	19210	0
270	20240108	152600	245500220	19210	19210	19210	19210	0
271	20240108	152500	245500220	19210	19210	19210	19210	0
272	20240108	152400	245500220	19210	19210	19210	19210	0
273	20240108	152300	245500220	19210	19210	19210	19210	0
274	20240108	152200	245500220	19210	19210	19210	19210	0
275	20240108	152100	245500220	19210	19210	19210	19210	0
276	20240108	152000	245500220	19210	19210	19210	19210	0
277	20240108	151900	245500220	19210	19210	19210	19210	7
278	20240108	151800	245365750	19200	19210	19210	19200	111
279	20240108	151700	243233460	19210	19210	19210	19210	0
280	20240108	151600	243233460	19210	19210	19210	19210	0
281	20240108	151500	243233460	19210	19210	19210	19210	0
282	20240108	151400	243233460	19210	19200	19210	19200	44
283	20240108	151300	242388640	19200	19200	19200	19200	642
284	20240108	151200	230062240	19200	19190	19200	19190	590
285	20240108	151100	218740040	19190	19190	19190	19190	450
286	20240108	151000	210104540	19180	19180	19180	19180	2
287	20240108	150900	210066180	19180	19170	19180	19170	586
288	20240108	150800	198827000	19170	19170	19170	19170	216
289	20240108	150700	194686280	19170	19170	19170	19170	0
290	20240108	150600	194686280	19170	19170	19170	19170	0
291	20240108	150500	194686280	19170	19170	19170	19170	0
292	20240108	150400	194686280	19170	19170	19170	19170	0
293	20240108	150300	194686280	19170	19170	19170	19170	0
294	20240108	150200	194686280	19170	19170	19170	19170	42
295	20240108	150100	193881140	19170	19170	19170	19170	117
296	20240108	150000	191638250	19170	19170	19180	19160	452
297	20240108	145900	182974160	19170	19170	19170	19170	10
298	20240108	145800	182782460	19160	19190	19190	19160	20
299	20240108	145700	182398780	19160	19160	19190	19160	35
300	20240108	145600	181727250	19160	19150	19160	19150	12
301	20240108	145500	181497430	19150	19140	19190	19140	14
302	20240108	145400	181229350	19140	19140	19140	19140	2
303	20240108	145300	181191070	19130	19130	19130	19130	4
304	20240108	145200	181114550	19130	19150	19150	19130	506
305	20240108	145100	171434210	19150	19150	19150	19150	4
306	20240108	145000	171357610	19150	19150	19150	19150	4
307	20240108	144900	171281010	19130	19130	19130	19130	2
308	20240108	144800	171242750	19130	19130	19130	19130	19
309	20240108	144700	170879280	19130	19130	19130	19130	4
310	20240108	144600	170802760	19130	19130	19130	19130	4
311	20240108	144500	170726240	19190	19130	19190	19130	153
312	20240108	144400	167796710	19130	19130	19130	19130	2
313	20240108	144300	167758450	19130	19130	19130	19130	4
314	20240108	144200	167681930	19130	19130	19130	19130	4
315	20240108	144100	167605410	19130	19130	19130	19130	4
316	20240108	144000	167528890	19130	19130	19130	19130	4
317	20240108	143900	167452370	19190	19130	19190	19130	15
318	20240108	143800	167164840	19130	19200	19200	19130	16
319	20240108	143700	166857920	19130	19130	19130	19130	4
320	20240108	143600	166781400	19140	19140	19140	19140	30
321	20240108	143500	166207200	19140	19140	19140	19140	4
322	20240108	143400	166130640	19140	19140	19140	19140	2
323	20240108	143300	166092360	19140	19140	19140	19140	97
324	20240108	143200	164235780	19140	19140	19140	19140	4
325	20240108	143100	164159220	19140	19140	19140	19140	4
326	20240108	143000	164082660	19160	19140	19160	19140	34
327	20240108	142900	163431300	19140	19140	19140	19140	2
328	20240108	142800	163393020	19140	19160	19160	19140	7
329	20240108	142700	163258980	19140	19140	19140	19140	35
330	20240108	142600	162589080	19140	19140	19140	19140	4
331	20240108	142500	162512520	19140	19140	19200	19140	15
332	20240108	142400	162225360	19200	19200	19200	19140	4
333	20240108	142300	162148680	19140	19140	19140	19140	4
334	20240108	142200	162072120	19140	19140	19140	19140	244
335	20240108	142100	157401960	19120	19120	19120	19120	10
336	20240108	142000	157210760	19120	19120	19120	19120	6
337	20240108	141900	157096040	19120	19120	19120	19120	9
338	20240108	141800	156923960	19140	19140	19140	19140	0
339	20240108	141700	156923960	19140	19140	19140	19140	10
340	20240108	141600	156732560	19140	19140	19140	19140	0
341	20240108	141500	156732560	19140	19140	19140	19140	0
342	20240108	141400	156732560	19140	19140	19140	19140	0
343	20240108	141300	156732560	19140	19140	19140	19140	0
344	20240108	141200	156732560	19140	19140	19140	19140	0
345	20240108	141100	156732560	19140	19140	19140	19140	0
346	20240108	141000	156732560	19140	19140	19140	19140	0
347	20240108	140900	156732560	19140	19140	19140	19140	0
348	20240108	140800	156732560	19140	19140	19140	19140	0
349	20240108	140700	156732560	19140	19140	19140	19140	0
350	20240108	140600	156732560	19140	19140	19140	19140	0
351	20240108	140500	156732560	19140	19140	19140	19140	50
352	20240108	140400	155775560	19140	19140	19140	19140	1
353	20240108	140300	155756420	19100	19100	19100	19100	0
354	20240108	140200	155756420	19100	19100	19100	19100	0
355	20240108	140100	155756420	19100	19130	19140	19100	1036
356	20240108	140000	135957340	19130	19140	19140	19130	160
357	20240108	135900	132896440	19140	19140	19140	19140	0
358	20240108	135800	132896440	19140	19150	19150	19140	69
359	20240108	135700	131575760	19150	19150	19150	19150	0
360	20240108	135600	131575760	19150	19150	19150	19150	0
361	20240108	135500	131575760	19150	19150	19150	19150	8
362	20240108	135400	131422560	19150	19150	19150	19150	0
363	20240108	135300	131422560	19150	19150	19150	19150	0
364	20240108	135200	131422560	19150	19150	19150	19150	0
365	20240108	135100	131422560	19150	19150	19150	19150	7
366	20240108	135000	131288510	19140	19140	19140	19140	0
367	20240108	134900	131288510	19140	19140	19140	19140	0
368	20240108	134800	131288510	19140	19140	19140	19140	0
369	20240108	134700	131288510	19140	19140	19140	19140	3
370	20240108	134600	131231090	19150	19150	19150	19150	0
371	20240108	134500	131231090	19150	19150	19150	19150	0
372	20240108	134400	131231090	19150	19150	19150	19150	0
373	20240108	134300	131231090	19150	19150	19150	19150	487
374	20240108	134200	121905040	19200	19200	19200	19200	0
375	20240108	134100	121905040	19200	19200	19200	19200	0
376	20240108	134000	121905040	19200	19200	19200	19200	0
377	20240108	133900	121905040	19200	19200	19200	19200	0
378	20240108	133800	121905040	19200	19200	19200	19200	1
379	20240108	133700	121885840	19200	19200	19200	19200	0
380	20240108	133600	121885840	19200	19200	19200	19200	0
381	20240108	133500	121885840	19200	19200	19200	19200	0
382	20240108	133400	121885840	19200	19200	19200	19200	10
383	20240108	133300	121693840	19260	19260	19260	19260	0
384	20240108	133200	121693840	19260	19260	19260	19260	0
385	20240108	133100	121693840	19260	19260	19260	19260	0
386	20240108	133000	121693840	19260	19260	19260	19260	2
387	20240108	132900	121655320	19160	19160	19160	19160	0
388	20240108	132800	121655320	19160	19160	19160	19160	0
389	20240108	132700	121655320	19160	19160	19160	19160	0
390	20240108	132600	121655320	19160	19160	19160	19160	0
391	20240108	132500	121655320	19160	19160	19160	19160	0
392	20240108	132400	121655320	19160	19160	19160	19160	0
393	20240108	132300	121655320	19160	19160	19160	19160	0
394	20240108	132200	121655320	19160	19160	19160	19160	0
395	20240108	132100	121655320	19160	19160	19160	19160	0
396	20240108	132000	121655320	19160	19160	19160	19160	0
397	20240108	131900	121655320	19160	19160	19160	19160	0
398	20240108	131800	121655320	19160	19160	19160	19160	100
399	20240108	131700	119739320	19160	19160	19160	19160	0
400	20240108	131600	119739320	19160	19160	19160	19160	30
401	20240108	131500	119164520	19160	19160	19160	19160	0
402	20240108	131400	119164520	19160	19160	19160	19160	1
403	20240108	131300	119145360	19160	19160	19160	19160	0
404	20240108	131200	119145360	19160	19160	19160	19160	0
405	20240108	131100	119145360	19160	19160	19160	19160	0
406	20240108	131000	119145360	19160	19160	19160	19160	10
407	20240108	130900	118953760	19160	19160	19160	19160	0
408	20240108	130800	118953760	19160	19160	19160	19160	0
409	20240108	130700	118953760	19160	19160	19160	19160	0
410	20240108	130600	118953760	19160	19160	19160	19160	0
411	20240108	130500	118953760	19160	19160	19160	19160	0
412	20240108	130400	118953760	19160	19160	19160	19160	0
413	20240108	130300	118953760	19160	19200	19200	19160	20
414	20240108	130200	118570090	19200	19200	19200	19200	0
415	20240108	130100	118570090	19200	19200	19200	19200	0
416	20240108	130000	118570090	19200	19200	19200	19200	0
417	20240108	125900	118570090	19200	19200	19200	19200	0
418	20240108	125800	118570090	19200	19200	19200	19200	0
419	20240108	125700	118570090	19200	19200	19200	19200	0
420	20240108	125600	118570090	19200	19200	19200	19200	3
421	20240108	125500	118512490	19200	19200	19200	19200	0
422	20240108	125400	118512490	19200	19200	19200	19200	0
423	20240108	125300	118512490	19200	19220	19220	19200	188
424	20240108	125200	114899390	19290	19290	19290	19290	0
425	20240108	125100	114899390	19290	19290	19290	19290	0
426	20240108	125000	114899390	19290	19290	19290	19290	0
427	20240108	124900	114899390	19290	19290	19290	19290	0
428	20240108	124800	114899390	19290	19290	19290	19290	50
429	20240108	124700	113934890	19290	19290	19290	19290	0
430	20240108	124600	113934890	19290	19290	19290	19290	0
431	20240108	124500	113934890	19290	19290	19290	19290	0
432	20240108	124400	113934890	19290	19290	19290	19290	0
433	20240108	124300	113934890	19290	19290	19290	19290	0
434	20240108	124200	113934890	19290	19290	19290	19290	0
435	20240108	124100	113934890	19290	19290	19290	19290	0
436	20240108	124000	113934890	19290	19290	19290	19290	0
437	20240108	123900	113934890	19290	19290	19290	19290	0
438	20240108	123800	113934890	19290	19290	19290	19290	10
439	20240108	123700	113741990	19290	19290	19290	19290	0
440	20240108	123600	113741990	19290	19290	19290	19290	0
441	20240108	123500	113741990	19290	19290	19290	19290	0
442	20240108	123400	113741990	19290	19290	19290	19290	0
443	20240108	123300	113741990	19290	19290	19290	19290	0
444	20240108	123200	113741990	19290	19290	19290	19290	0
445	20240108	123100	113741990	19290	19280	19290	19280	20
446	20240108	123000	113356260	19280	19280	19280	19280	0
447	20240108	122900	113356260	19280	19280	19280	19280	0
448	20240108	122800	113356260	19280	19270	19280	19270	200
449	20240108	122700	109500660	19280	19280	19280	19280	0
450	20240108	122600	109500660	19280	19280	19280	19280	0
451	20240108	122500	109500660	19280	19280	19280	19280	0
452	20240108	122400	109500660	19280	19280	19280	19280	0
453	20240108	122300	109500660	19280	19280	19280	19280	192
454	20240108	122200	105798900	19290	19290	19290	19290	0
455	20240108	122100	105798900	19290	19290	19290	19290	0
456	20240108	122000	105798900	19290	19290	19290	19290	0
457	20240108	121900	105798900	19290	19290	19290	19290	0
458	20240108	121800	105798900	19290	19290	19290	19290	0
459	20240108	121700	105798900	19290	19290	19290	19290	0
460	20240108	121600	105798900	19290	19290	19290	19290	0
461	20240108	121500	105798900	19290	19290	19290	19290	0
462	20240108	121400	105798900	19290	19290	19290	19290	4
463	20240108	121300	105721740	19290	19290	19290	19290	0
464	20240108	121200	105721740	19290	19290	19290	19290	0
465	20240108	121100	105721740	19290	19290	19290	19290	0
466	20240108	121000	105721740	19290	19290	19290	19290	10
467	20240108	120900	105528840	19300	19300	19300	19300	0
468	20240108	120800	105528840	19300	19300	19300	19300	0
469	20240108	120700	105528840	19300	19300	19300	19300	0
470	20240108	120600	105528840	19300	19300	19300	19300	0
471	20240108	120500	105528840	19300	19300	19300	19300	0
472	20240108	120400	105528840	19300	19300	19300	19300	0
473	20240108	120300	105528840	19300	19300	19300	19300	0
474	20240108	120200	105528840	19300	19300	19300	19300	0
475	20240108	120100	105528840	19300	19300	19300	19300	0
476	20240108	120000	105528840	19300	19240	19300	19240	40
477	20240108	115900	104758490	19250	19250	19250	19250	0
478	20240108	115800	104758490	19250	19250	19250	19250	0
479	20240108	115700	104758490	19250	19220	19250	19220	8
480	20240108	115600	104604700	19220	19220	19220	19220	0
481	20240108	115500	104604700	19220	19220	19220	19220	0
482	20240108	115400	104604700	19220	19220	19220	19220	0
483	20240108	115300	104604700	19220	19220	19220	19220	0
484	20240108	115200	104604700	19220	19220	19220	19220	0
485	20240108	115100	104604700	19220	19220	19220	19220	1
486	20240108	115000	104585480	19250	19250	19250	19250	0
487	20240108	114900	104585480	19250	19250	19250	19250	0
488	20240108	114800	104585480	19250	19250	19250	19250	27
489	20240108	114700	104065730	19220	19220	19220	19220	0
490	20240108	114600	104065730	19220	19220	19220	19220	0
491	20240108	114500	104065730	19220	19220	19220	19220	0
492	20240108	114400	104065730	19220	19220	19220	19220	0
493	20240108	114300	104065730	19220	19220	19220	19220	0
494	20240108	114200	104065730	19220	19220	19220	19220	16
495	20240108	114100	103758210	19150	19160	19160	19150	400
496	20240108	114000	96096360	19150	19150	19150	19150	0
497	20240108	113900	96096360	19150	19150	19150	19150	0
498	20240108	113800	96096360	19150	19150	19150	19150	0
499	20240108	113700	96096360	19150	19150	19150	19150	0
500	20240108	113600	96096360	19150	19150	19150	19150	0
501	20240108	113500	96096360	19150	19150	19150	19150	0
502	20240108	113400	96096360	19150	19160	19160	19150	66
503	20240108	113300	94832430	19150	19150	19150	19150	0
504	20240108	113200	94832430	19150	19150	19150	19150	0
505	20240108	113100	94832430	19150	19150	19150	19150	0
506	20240108	113000	94832430	19150	19160	19160	19150	332
507	20240108	112900	88472130	19150	19150	19150	19150	0
508	20240108	112800	88472130	19150	19150	19150	19150	0
509	20240108	112700	88472130	19150	19150	19150	19150	0
510	20240108	112600	88472130	19150	19150	19150	19150	0
511	20240108	112500	88472130	19150	19170	19170	19150	330
512	20240108	112400	82151610	19230	19230	19230	19230	27
513	20240108	112300	81632400	19170	19170	19170	19170	0
514	20240108	112200	81632400	19170	19170	19170	19170	0
515	20240108	112100	81632400	19170	19170	19170	19170	0
516	20240108	112000	81632400	19170	19170	19170	19170	0
517	20240108	111900	81632400	19170	19170	19170	19170	0
518	20240108	111800	81632400	19170	19190	19190	19170	34
519	20240108	111700	80980590	19230	19230	19230	19230	0
520	20240108	111600	80980590	19230	19230	19230	19230	0
521	20240108	111500	80980590	19230	19230	19230	19230	50
522	20240108	111400	80019090	19200	19200	19200	19200	1
523	20240108	111300	79999890	19200	19200	19200	19200	0
524	20240108	111200	79999890	19200	19200	19200	19200	3
525	20240108	111100	79942290	19200	19220	19230	19200	685
526	20240108	111000	66789120	19220	19220	19220	19220	30
527	20240108	110900	66212520	19220	19210	19220	19210	52
528	20240108	110800	65213310	19200	19200	19200	19200	21
529	20240108	110700	64810110	19200	19200	19200	19200	300
530	20240108	110600	59050110	19210	19210	19210	19210	0
531	20240108	110500	59050110	19210	19210	19210	19210	0
532	20240108	110400	59050110	19210	19210	19210	19210	1
533	20240108	110300	59030900	19200	19200	19200	19200	1
534	20240108	110200	59011700	19200	19200	19200	19200	90
535	20240108	110100	57283700	19210	19210	19210	19210	0
536	20240108	110000	57283700	19210	19210	19210	19210	0
537	20240108	105900	57283700	19210	19210	19210	19210	0
538	20240108	105800	57283700	19210	19210	19210	19210	0
539	20240108	105700	57283700	19210	19210	19210	19210	0
540	20240108	105600	57283700	19210	19210	19210	19210	1
541	20240108	105500	57264490	19210	19210	19210	19210	0
542	20240108	105400	57264490	19210	19210	19210	19210	13
543	20240108	105300	57014760	19210	19210	19210	19210	0
544	20240108	105200	57014760	19210	19210	19210	19210	0
545	20240108	105100	57014760	19210	19210	19210	19210	0
546	20240108	105000	57014760	19210	19210	19210	19210	1
547	20240108	104900	56995550	19220	19220	19220	19220	9
548	20240108	104800	56822570	19230	19230	19230	19230	0
549	20240108	104700	56822570	19230	19220	19230	19220	41
550	20240108	104600	56034280	19220	19220	19220	19220	1
551	20240108	104500	56015060	19230	19230	19230	19230	0
552	20240108	104400	56015060	19230	19230	19230	19230	0
553	20240108	104300	56015060	19230	19230	19230	19230	3
554	20240108	104200	55957370	19230	19230	19230	19230	0
555	20240108	104100	55957370	19230	19230	19230	19230	0
556	20240108	104000	55957370	19230	19230	19230	19230	0
557	20240108	103900	55957370	19230	19230	19230	19230	0
558	20240108	103800	55957370	19230	19230	19230	19230	0
559	20240108	103700	55957370	19230	19230	19230	19230	0
560	20240108	103600	55957370	19230	19230	19230	19230	0
561	20240108	103500	55957370	19230	19230	19230	19230	0
562	20240108	103400	55957370	19230	19230	19230	19230	1
563	20240108	103300	55938140	19230	19230	19230	19230	1
564	20240108	103200	55918910	19230	19230	19230	19230	3
565	20240108	103100	55861220	19230	19230	19230	19230	10
566	20240108	103000	55668920	19220	19220	19220	19220	2
567	20240108	102900	55630480	19190	19190	19190	19190	0
568	20240108	102800	55630480	19190	19190	19190	19190	0
569	20240108	102700	55630480	19190	19190	19190	19190	0
570	20240108	102600	55630480	19190	19190	19190	19190	0
571	20240108	102500	55630480	19190	19190	19190	19190	0
572	20240108	102400	55630480	19190	19190	19190	19190	0
573	20240108	102300	55630480	19190	19190	19190	19190	0
574	20240108	102200	55630480	19190	19190	19190	19190	104
575	20240108	102100	53634720	19170	19170	19170	19170	0
576	20240108	102000	53634720	19170	19170	19170	19170	0
577	20240108	101900	53634720	19170	19170	19170	19170	0
578	20240108	101800	53634720	19170	19170	19170	19170	0
579	20240108	101700	53634720	19170	19170	19170	19170	0
580	20240108	101600	53634720	19170	19160	19170	19160	242
581	20240108	101500	48997660	19160	19160	19160	19160	0
582	20240108	101400	48997660	19160	19150	19160	19150	114
583	20240108	101300	46813560	19160	19160	19160	19160	25
584	20240108	101200	46334560	19150	19150	19150	19150	3
585	20240108	101100	46277110	19150	19150	19150	19150	112
586	20240108	101000	44132310	19150	19150	19150	19150	0
587	20240108	100900	44132310	19150	19150	19150	19150	0
588	20240108	100800	44132310	19150	19150	19150	19150	0
589	20240108	100700	44132310	19150	19150	19150	19150	0
590	20240108	100600	44132310	19150	19150	19150	19150	0
591	20240108	100500	44132310	19150	19150	19150	19150	19
592	20240108	100400	43768460	19160	19160	19160	19160	0
593	20240108	100300	43768460	19160	19160	19160	19160	1
594	20240108	100200	43749300	19120	19120	19120	19120	0
595	20240108	100100	43749300	19120	19130	19130	19120	300
596	20240108	100000	38012250	19140	19140	19140	19140	6
597	20240108	095900	37897410	19140	19140	19140	19140	31
598	20240108	095800	37304070	19140	19140	19140	19140	180
599	20240108	095700	33858870	19140	19140	19140	19140	0
600	20240108	095600	33858870	19140	19140	19140	19140	30
601	20240108	095500	33284670	19140	19140	19140	19140	11
602	20240108	095400	33074130	19160	19160	19160	19160	0
603	20240108	095300	33074130	19160	19160	19160	19160	0
604	20240108	095200	33074130	19160	19160	19160	19160	0
605	20240108	095100	33074130	19160	19160	19160	19160	0
606	20240108	095000	33074130	19160	19160	19160	19160	0
607	20240108	094900	33074130	19160	19160	19160	19160	10
608	20240108	094800	32882530	19160	19160	19160	19160	149
609	20240108	094700	30027690	19120	19120	19120	19120	0
610	20240108	094600	30027690	19120	19120	19120	19120	1
611	20240108	094500	30008570	19160	19160	19160	19160	0
612	20240108	094400	30008570	19160	19160	19160	19160	0
613	20240108	094300	30008570	19160	19160	19160	19160	3
614	20240108	094200	29951090	19160	19160	19160	19160	0
615	20240108	094100	29951090	19160	19110	19160	19110	9
616	20240108	094000	29779050	19110	19110	19110	19110	0
617	20240108	093900	29779050	19110	19110	19110	19110	1
618	20240108	093800	29759940	19110	19110	19110	19110	0
619	20240108	093700	29759940	19110	19110	19110	19110	1
620	20240108	093600	29740830	19100	19150	19150	19100	175
621	20240108	093500	26395430	19140	19140	19140	19140	0
622	20240108	093400	26395430	19140	19140	19140	19140	0
623	20240108	093300	26395430	19140	19140	19140	19140	0
624	20240108	093200	26395430	19140	19140	19140	19140	0
625	20240108	093100	26395430	19140	19140	19140	19140	0
626	20240108	093000	26395430	19140	19150	19150	19140	3
627	20240108	092900	26338000	19160	19160	19160	19160	0
628	20240108	092800	26338000	19160	19160	19160	19160	0
629	20240108	092700	26338000	19160	19160	19160	19160	0
630	20240108	092600	26338000	19160	19130	19160	19130	2
631	20240108	092500	26299710	19130	19130	19130	19130	0
632	20240108	092400	26299710	19130	19130	19130	19130	10
633	20240108	092300	26108410	19120	19120	19120	19120	0
634	20240108	092200	26108410	19120	19130	19130	19120	53
635	20240108	092100	25094550	19130	19130	19130	19130	0
636	20240108	092000	25094550	19130	19130	19130	19130	20
637	20240108	091900	24711950	19130	19130	19130	19130	30
638	20240108	091800	24138050	19120	19120	19120	19120	0
639	20240108	091700	24138050	19120	19120	19120	19120	15
640	20240108	091600	23851250	19120	19120	19120	19120	0
641	20240108	091500	23851250	19120	19120	19120	19120	10
642	20240108	091400	23660050	19130	19130	19130	19130	0
643	20240108	091300	23660050	19130	19130	19130	19130	0
644	20240108	091200	23660050	19130	19130	19130	19130	38
645	20240108	091100	22933110	19110	19110	19110	19110	0
646	20240108	091000	22933110	19110	19110	19110	19110	0
647	20240108	090900	22933110	19110	19110	19110	19110	5
648	20240108	090800	22837560	19090	19090	19090	19090	0
649	20240108	090700	22837560	19090	19090	19090	19090	0
650	20240108	090600	22837560	19090	19090	19090	19090	3
651	20240108	090500	22780290	19090	19090	19090	19090	1
652	20240108	090400	22761200	19120	19120	19120	19120	9
653	20240108	090300	22589120	19120	19120	19120	19120	0
654	20240108	090200	22589120	19120	19100	19120	19100	161
655	20240108	090100	19511680	19100	19040	19200	19010	353
656	20240108	090000	12798100	19100	19280	19280	19100	668