KissMeData/084010/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195600	211107780	12360	12360	12360	12360	230
3	20240119	195500	211107780	12360	12360	12360	12360	0
4	20240119	195400	211107780	12360	12360	12360	12360	0
5	20240119	195300	211107780	12360	12360	12360	12360	0
6	20240119	195200	211107780	12360	12360	12360	12360	0
7	20240119	195100	211107780	12360	12360	12360	12360	0
8	20240119	195000	211107780	12360	12360	12360	12360	0
9	20240119	194900	211107780	12360	12360	12360	12360	0
10	20240119	194800	211107780	12360	12360	12360	12360	0
11	20240119	194700	211107780	12360	12360	12360	12360	0
12	20240119	194600	211107780	12360	12360	12360	12360	0
13	20240119	194500	211107780	12360	12360	12360	12360	0
14	20240119	194400	211107780	12360	12360	12360	12360	0
15	20240119	194300	211107780	12360	12360	12360	12360	0
16	20240119	194200	211107780	12360	12360	12360	12360	0
17	20240119	194100	211107780	12360	12360	12360	12360	0
18	20240119	194000	211107780	12360	12360	12360	12360	0
19	20240119	193900	211107780	12360	12360	12360	12360	0
20	20240119	193800	211107780	12360	12360	12360	12360	0
21	20240119	193700	211107780	12360	12360	12360	12360	0
22	20240119	193600	211107780	12360	12360	12360	12360	0
23	20240119	193500	211107780	12360	12360	12360	12360	0
24	20240119	193400	211107780	12360	12360	12360	12360	0
25	20240119	193300	211107780	12360	12360	12360	12360	0
26	20240119	193200	211107780	12360	12360	12360	12360	0
27	20240119	193100	211107780	12360	12360	12360	12360	0
28	20240119	193000	211107780	12360	12360	12360	12360	0
29	20240119	192900	211107780	12360	12360	12360	12360	0
30	20240119	192800	211107780	12360	12360	12360	12360	0
31	20240119	192700	211107780	12360	12360	12360	12360	0
32	20240119	192600	211107780	12360	12360	12360	12360	230
33	20240119	192500	211107780	12360	12360	12360	12360	0
34	20240119	192400	211107780	12360	12360	12360	12360	0
35	20240119	192300	211107780	12360	12360	12360	12360	0
36	20240119	192200	211107780	12360	12360	12360	12360	0
37	20240119	192100	211107780	12360	12360	12360	12360	0
38	20240119	192000	211107780	12360	12360	12360	12360	0
39	20240119	191900	211107780	12360	12360	12360	12360	0
40	20240119	191800	211107780	12360	12360	12360	12360	0
41	20240119	191700	211107780	12360	12360	12360	12360	0
42	20240119	191600	211107780	12360	12360	12360	12360	0
43	20240119	191500	211107780	12360	12360	12360	12360	0
44	20240119	191400	211107780	12360	12360	12360	12360	0
45	20240119	191300	211107780	12360	12360	12360	12360	0
46	20240119	191200	211107780	12360	12360	12360	12360	0
47	20240119	191100	211107780	12360	12360	12360	12360	0
48	20240119	191000	211107780	12360	12360	12360	12360	0
49	20240119	190900	211107780	12360	12360	12360	12360	0
50	20240119	190800	211107780	12360	12360	12360	12360	0
51	20240119	190700	211107780	12360	12360	12360	12360	0
52	20240119	190600	211107780	12360	12360	12360	12360	0
53	20240119	190500	211107780	12360	12360	12360	12360	0
54	20240119	190400	211107780	12360	12360	12360	12360	0
55	20240119	190300	211107780	12360	12360	12360	12360	0
56	20240119	190200	211107780	12360	12360	12360	12360	0
57	20240119	190100	211107780	12360	12360	12360	12360	0
58	20240119	190000	211107780	12360	12360	12360	12360	0
59	20240119	185900	211107780	12360	12360	12360	12360	0
60	20240119	185800	211107780	12360	12360	12360	12360	0
61	20240119	185700	211107780	12360	12360	12360	12360	0
62	20240119	185600	211107780	12360	12360	12360	12360	230
63	20240119	185500	211107780	12360	12360	12360	12360	0
64	20240119	185400	211107780	12360	12360	12360	12360	0
65	20240119	185300	211107780	12360	12360	12360	12360	0
66	20240119	185200	211107780	12360	12360	12360	12360	0
67	20240119	185100	211107780	12360	12360	12360	12360	0
68	20240119	185000	211107780	12360	12360	12360	12360	0
69	20240119	184900	211107780	12360	12360	12360	12360	0
70	20240119	184800	211107780	12360	12360	12360	12360	0
71	20240119	184700	211107780	12360	12360	12360	12360	0
72	20240119	184600	211107780	12360	12360	12360	12360	0
73	20240119	184500	211107780	12360	12360	12360	12360	0
74	20240119	184400	211107780	12360	12360	12360	12360	0
75	20240119	184300	211107780	12360	12360	12360	12360	0
76	20240119	184200	211107780	12360	12360	12360	12360	0
77	20240119	184100	211107780	12360	12360	12360	12360	0
78	20240119	184000	211107780	12360	12360	12360	12360	0
79	20240119	183900	211107780	12360	12360	12360	12360	0
80	20240119	183800	211107780	12360	12360	12360	12360	0
81	20240119	183700	211107780	12360	12360	12360	12360	0
82	20240119	183600	211107780	12360	12360	12360	12360	0
83	20240119	183500	211107780	12360	12360	12360	12360	0
84	20240119	183400	211107780	12360	12360	12360	12360	0
85	20240119	183300	211107780	12360	12360	12360	12360	0
86	20240119	183200	211107780	12360	12360	12360	12360	0
87	20240119	183100	211107780	12360	12360	12360	12360	0
88	20240119	183000	211107780	12360	12360	12360	12360	0
89	20240119	182900	211107780	12360	12360	12360	12360	0
90	20240119	182800	211107780	12360	12360	12360	12360	0
91	20240119	182700	211107780	12360	12360	12360	12360	0
92	20240119	182600	211107780	12360	12360	12360	12360	230
93	20240119	182500	211107780	12360	12360	12360	12360	0
94	20240119	182400	211107780	12360	12360	12360	12360	0
95	20240119	182300	211107780	12360	12360	12360	12360	0
96	20240119	182200	211107780	12360	12360	12360	12360	0
97	20240119	182100	211107780	12360	12360	12360	12360	0
98	20240119	182000	211107780	12360	12360	12360	12360	0
99	20240119	181900	211107780	12360	12360	12360	12360	0
100	20240119	181800	211107780	12360	12360	12360	12360	0
101	20240119	181700	211107780	12360	12360	12360	12360	0
102	20240119	181600	211107780	12360	12360	12360	12360	0
103	20240119	181500	211107780	12360	12360	12360	12360	0
104	20240119	181400	211107780	12360	12360	12360	12360	0
105	20240119	181300	211107780	12360	12360	12360	12360	0
106	20240119	181200	211107780	12360	12360	12360	12360	0
107	20240119	181100	211107780	12360	12360	12360	12360	0
108	20240119	181000	211107780	12360	12360	12360	12360	0
109	20240119	180900	211107780	12360	12360	12360	12360	0
110	20240119	180800	211107780	12360	12360	12360	12360	0
111	20240119	180700	211107780	12360	12360	12360	12360	0
112	20240119	180600	211107780	12360	12360	12360	12360	0
113	20240119	180500	211107780	12360	12360	12360	12360	0
114	20240119	180400	211107780	12360	12360	12360	12360	0
115	20240119	180300	211107780	12360	12360	12360	12360	0
116	20240119	180200	211107780	12360	12360	12360	12360	0
117	20240119	180100	211107780	12360	12360	12360	12360	0
118	20240119	180000	211107780	12360	12360	12360	12360	0
119	20240119	175900	211107780	12360	12360	12360	12360	0
120	20240119	175800	211107780	12360	12360	12360	12360	0
121	20240119	175700	211107780	12360	12360	12360	12360	0
122	20240119	175600	211107780	12360	12360	12360	12360	230
123	20240119	175500	211107780	12360	12360	12360	12360	0
124	20240119	175400	211107780	12360	12360	12360	12360	0
125	20240119	175300	211107780	12360	12360	12360	12360	0
126	20240119	175200	211107780	12360	12360	12360	12360	0
127	20240119	175100	211107780	12360	12360	12360	12360	0
128	20240119	175000	211107780	12360	12360	12360	12360	0
129	20240119	174900	211107780	12360	12360	12360	12360	0
130	20240119	174800	211107780	12360	12360	12360	12360	0
131	20240119	174700	211107780	12360	12360	12360	12360	0
132	20240119	174600	211107780	12360	12360	12360	12360	0
133	20240119	174500	211107780	12360	12360	12360	12360	0
134	20240119	174400	211107780	12360	12360	12360	12360	0
135	20240119	174300	211107780	12360	12360	12360	12360	0
136	20240119	174200	211107780	12360	12360	12360	12360	0
137	20240119	174100	211107780	12360	12360	12360	12360	0
138	20240119	174000	211107780	12360	12360	12360	12360	0
139	20240119	173900	211107780	12360	12360	12360	12360	0
140	20240119	173800	211107780	12360	12360	12360	12360	0
141	20240119	173700	211107780	12360	12360	12360	12360	0
142	20240119	173600	211107780	12360	12360	12360	12360	0
143	20240119	173500	211107780	12360	12360	12360	12360	0
144	20240119	173400	211107780	12360	12360	12360	12360	0
145	20240119	173300	211107780	12360	12360	12360	12360	0
146	20240119	173200	211107780	12360	12360	12360	12360	0
147	20240119	173100	211107780	12360	12360	12360	12360	0
148	20240119	173000	211107780	12360	12360	12360	12360	0
149	20240119	172900	211107780	12360	12360	12360	12360	0
150	20240119	172800	211107780	12360	12360	12360	12360	0
151	20240119	172700	211107780	12360	12360	12360	12360	0
152	20240119	172600	211107780	12360	12360	12360	12360	230
153	20240119	172500	211107780	12360	12360	12360	12360	0
154	20240119	172400	211107780	12360	12360	12360	12360	0
155	20240119	172300	211107780	12360	12360	12360	12360	0
156	20240119	172200	211107780	12360	12360	12360	12360	0
157	20240119	172100	211107780	12360	12360	12360	12360	0
158	20240119	172000	211107780	12360	12360	12360	12360	0
159	20240119	171900	211107780	12360	12360	12360	12360	0
160	20240119	171800	211107780	12360	12360	12360	12360	0
161	20240119	171700	211107780	12360	12360	12360	12360	0
162	20240119	171600	211107780	12360	12360	12360	12360	0
163	20240119	171500	211107780	12360	12360	12360	12360	0
164	20240119	171400	211107780	12360	12360	12360	12360	0
165	20240119	171300	211107780	12360	12360	12360	12360	0
166	20240119	171200	211107780	12360	12360	12360	12360	0
167	20240119	171100	211107780	12360	12360	12360	12360	0
168	20240119	171000	211107780	12360	12360	12360	12360	0
169	20240119	170900	211107780	12360	12360	12360	12360	0
170	20240119	170800	211107780	12360	12360	12360	12360	0
171	20240119	170700	211107780	12360	12360	12360	12360	0
172	20240119	170600	211107780	12360	12360	12360	12360	0
173	20240119	170500	211107780	12360	12360	12360	12360	0
174	20240119	170400	211107780	12360	12360	12360	12360	0
175	20240119	170300	211107780	12360	12360	12360	12360	0
176	20240119	170200	211107780	12360	12360	12360	12360	0
177	20240119	170100	211107780	12360	12360	12360	12360	0
178	20240119	170000	211107780	12360	12360	12360	12360	0
179	20240119	165900	211107780	12360	12360	12360	12360	0
180	20240119	165800	211107780	12360	12360	12360	12360	0
181	20240119	165700	211107780	12360	12360	12360	12360	0
182	20240119	165600	211107780	12360	12360	12360	12360	230
183	20240119	165500	211107780	12360	12360	12360	12360	0
184	20240119	165400	211107780	12360	12360	12360	12360	0
185	20240119	165300	211107780	12360	12360	12360	12360	0
186	20240119	165200	211107780	12360	12360	12360	12360	0
187	20240119	165100	211107780	12360	12360	12360	12360	0
188	20240119	165000	211107780	12360	12360	12360	12360	0
189	20240119	164900	211107780	12360	12360	12360	12360	0
190	20240119	164800	211107780	12360	12360	12360	12360	0
191	20240119	164700	211107780	12360	12360	12360	12360	0
192	20240119	164600	211107780	12360	12360	12360	12360	0
193	20240119	164500	211107780	12360	12360	12360	12360	0
194	20240119	164400	211107780	12360	12360	12360	12360	0
195	20240119	164300	211107780	12360	12360	12360	12360	0
196	20240119	164200	211107780	12360	12360	12360	12360	0
197	20240119	164100	211107780	12360	12360	12360	12360	0
198	20240119	164000	211107780	12360	12360	12360	12360	0
199	20240119	163900	211107780	12360	12360	12360	12360	0
200	20240119	163800	211107780	12360	12360	12360	12360	0
201	20240119	163700	211107780	12360	12360	12360	12360	0
202	20240119	163600	211107780	12360	12360	12360	12360	0
203	20240119	163500	211107780	12360	12360	12360	12360	0
204	20240119	163400	211107780	12360	12360	12360	12360	0
205	20240119	163300	211107780	12360	12360	12360	12360	0
206	20240119	163200	211107780	12360	12360	12360	12360	0
207	20240119	163100	211107780	12360	12360	12360	12360	0
208	20240119	163000	211107780	12360	12360	12360	12360	0
209	20240119	162900	211107780	12360	12360	12360	12360	0
210	20240119	162800	211107780	12360	12360	12360	12360	0
211	20240119	162700	211107780	12360	12360	12360	12360	0
212	20240119	162600	211107780	12360	12360	12360	12360	230
213	20240119	162500	211107780	12360	12360	12360	12360	0
214	20240119	162400	211107780	12360	12360	12360	12360	0
215	20240119	162300	211107780	12360	12360	12360	12360	0
216	20240119	162200	211107780	12360	12360	12360	12360	0
217	20240119	162100	211107780	12360	12360	12360	12360	0
218	20240119	162000	211107780	12360	12360	12360	12360	0
219	20240119	161900	211107780	12360	12360	12360	12360	0
220	20240119	161800	211107780	12360	12360	12360	12360	0
221	20240119	161700	211107780	12360	12360	12360	12360	0
222	20240119	161600	211107780	12360	12360	12360	12360	0
223	20240119	161500	211107780	12360	12360	12360	12360	0
224	20240119	161400	211107780	12360	12360	12360	12360	0
225	20240119	161300	211107780	12360	12360	12360	12360	0
226	20240119	161200	211107780	12360	12360	12360	12360	0
227	20240119	161100	211107780	12360	12360	12360	12360	0
228	20240119	161000	211107780	12360	12360	12360	12360	0
229	20240119	160900	211107780	12360	12360	12360	12360	0
230	20240119	160800	211107780	12360	12360	12360	12360	0
231	20240119	160700	211107780	12360	12360	12360	12360	0
232	20240119	160600	211107780	12360	12360	12360	12360	0
233	20240119	160500	211107780	12360	12360	12360	12360	0
234	20240119	160400	211107780	12360	12360	12360	12360	0
235	20240119	160300	211107780	12360	12360	12360	12360	0
236	20240119	160200	211107780	12360	12360	12360	12360	0
237	20240119	160100	211107780	12360	12360	12360	12360	0
238	20240119	160000	211107780	12360	12360	12360	12360	0
239	20240119	155900	211107780	12360	12360	12360	12360	0
240	20240119	155800	211107780	12360	12360	12360	12360	0
241	20240119	155700	211107780	12360	12360	12360	12360	0
242	20240119	155600	211107780	12360	12360	12360	12360	230
243	20240119	155500	211107780	12360	12360	12360	12360	0
244	20240119	155400	211107780	12360	12360	12360	12360	0
245	20240119	155300	211107780	12360	12360	12360	12360	0
246	20240119	155200	211107780	12360	12360	12360	12360	0
247	20240119	155100	211107780	12360	12360	12360	12360	0
248	20240119	155000	211107780	12360	12360	12360	12360	0
249	20240119	154900	211107780	12360	12360	12360	12360	0
250	20240119	154800	211107780	12360	12360	12360	12360	0
251	20240119	154700	211107780	12360	12360	12360	12360	0
252	20240119	154600	211107780	12360	12360	12360	12360	0
253	20240119	154500	211107780	12360	12360	12360	12360	0
254	20240119	154400	211107780	12360	12360	12360	12360	0
255	20240119	154300	211107780	12360	12360	12360	12360	0
256	20240119	154200	211107780	12360	12360	12360	12360	0
257	20240119	154100	211107780	12360	12360	12360	12360	0
258	20240119	154000	211107780	12360	12360	12360	12360	0
259	20240119	153900	211107780	12360	12360	12360	12360	0
260	20240119	153800	211107780	12360	12360	12360	12360	0
261	20240119	153700	211107780	12360	12360	12360	12360	0
262	20240119	153600	211107780	12360	12360	12360	12360	0
263	20240119	153500	211107780	12360	12360	12360	12360	0
264	20240119	153400	211107780	12360	12360	12360	12360	0
265	20240119	153300	211107780	12360	12360	12360	12360	0
266	20240119	153200	211107780	12360	12360	12360	12360	0
267	20240119	153100	211107780	12360	12360	12360	12360	0
268	20240119	153000	211107780	12360	12360	12360	12360	230
269	20240119	152900	208264980	12360	12360	12360	12360	0
270	20240119	152800	208264980	12360	12360	12360	12360	0
271	20240119	152700	208264980	12360	12360	12360	12360	0
272	20240119	152600	208264980	12360	12360	12360	12360	0
273	20240119	152500	208264980	12360	12360	12360	12360	0
274	20240119	152400	208264980	12360	12360	12360	12360	0
275	20240119	152300	208264980	12360	12360	12360	12360	0
276	20240119	152200	208264980	12360	12360	12360	12360	0
277	20240119	152100	208264980	12360	12360	12360	12360	0
278	20240119	152000	208264980	12360	12360	12360	12360	0
279	20240119	151900	208264980	12360	12360	12360	12360	13
280	20240119	151800	208104300	12370	12360	12370	12360	58
281	20240119	151700	207386850	12360	12410	12410	12360	202
282	20240119	151600	204880520	12360	12360	12360	12360	100
283	20240119	151500	203644520	12360	12360	12360	12360	0
284	20240119	151400	203644520	12360	12360	12360	12360	0
285	20240119	151300	203644520	12360	12360	12360	12360	33
286	20240119	151200	203236640	12420	12420	12420	12420	188
287	20240119	151100	200901680	12380	12380	12380	12380	55
288	20240119	151000	200220780	12350	12350	12350	12350	4
289	20240119	150900	200171380	12350	12350	12350	12350	6
290	20240119	150800	200097280	12350	12350	12350	12350	18
291	20240119	150700	199874980	12350	12350	12350	12350	0
292	20240119	150600	199874980	12350	12350	12350	12350	0
293	20240119	150500	199874980	12350	12350	12350	12350	0
294	20240119	150400	199874980	12350	12350	12350	12350	17
295	20240119	150300	199665030	12350	12350	12350	12350	0
296	20240119	150200	199665030	12350	12350	12350	12350	0
297	20240119	150100	199665030	12350	12350	12350	12350	0
298	20240119	150000	199665030	12350	12350	12350	12350	1
299	20240119	145900	199652680	12380	12380	12380	12380	0
300	20240119	145800	199652680	12380	12350	12380	12350	12
301	20240119	145700	199504450	12380	12380	12380	12380	0
302	20240119	145600	199504450	12380	12380	12380	12380	0
303	20240119	145500	199504450	12380	12380	12380	12380	0
304	20240119	145400	199504450	12380	12380	12380	12380	0
305	20240119	145300	199504450	12380	12380	12380	12380	0
306	20240119	145200	199504450	12380	12380	12380	12380	0
307	20240119	145100	199504450	12380	12380	12380	12380	0
308	20240119	145000	199504450	12380	12380	12380	12380	20
309	20240119	144900	199256850	12350	12350	12350	12350	18
310	20240119	144800	199034550	12350	12350	12350	12350	0
311	20240119	144700	199034550	12350	12350	12350	12350	0
312	20240119	144600	199034550	12350	12350	12350	12350	0
313	20240119	144500	199034550	12350	12350	12350	12350	0
314	20240119	144400	199034550	12350	12350	12350	12350	0
315	20240119	144300	199034550	12350	12350	12350	12350	0
316	20240119	144200	199034550	12350	12350	12350	12350	0
317	20240119	144100	199034550	12350	12350	12350	12350	16
318	20240119	144000	198836950	12350	12350	12350	12350	0
319	20240119	143900	198836950	12350	12350	12350	12350	0
320	20240119	143800	198836950	12350	12350	12350	12350	1
321	20240119	143700	198824600	12350	12350	12350	12350	0
322	20240119	143600	198824600	12350	12350	12350	12350	0
323	20240119	143500	198824600	12350	12350	12350	12350	0
324	20240119	143400	198824600	12350	12350	12350	12350	2
325	20240119	143300	198799900	12350	12350	12350	12350	0
326	20240119	143200	198799900	12350	12350	12350	12350	17
327	20240119	143100	198589950	12350	12350	12350	12350	0
328	20240119	143000	198589950	12350	12350	12350	12350	0
329	20240119	142900	198589950	12350	12350	12350	12350	17
330	20240119	142800	198380000	12350	12350	12350	12350	19
331	20240119	142700	198145350	12350	12350	12350	12350	35
332	20240119	142600	197713100	12350	12350	12350	12350	18
333	20240119	142500	197490800	12350	12350	12350	12350	18
334	20240119	142400	197268500	12350	12350	12350	12350	32
335	20240119	142300	196873300	12350	12380	12380	12350	76
336	20240119	142200	195933860	12350	12350	12350	12350	15
337	20240119	142100	195748610	12350	12350	12350	12350	35
338	20240119	142000	195316360	12350	12350	12350	12350	19
339	20240119	141900	195081710	12350	12330	12350	12330	313
340	20240119	141800	191216480	12330	12330	12330	12330	18
341	20240119	141700	190994540	12330	12330	12330	12330	33
342	20240119	141600	190587650	12330	12330	12330	12330	18
343	20240119	141500	190365710	12330	12330	12330	12330	32
344	20240119	141400	189971150	12330	12330	12330	12330	44
345	20240119	141300	189428630	12330	12330	12330	12330	17
346	20240119	141200	189219020	12330	12330	12330	12330	15
347	20240119	141100	189034070	12330	12340	12340	12330	19
348	20240119	141000	188799790	12330	12330	12330	12330	35
349	20240119	140900	188368240	12330	12330	12330	12330	15
350	20240119	140800	188183290	12330	12330	12330	12330	17
351	20240119	140700	187973680	12330	12330	12330	12330	30
352	20240119	140600	187603780	12330	12330	12330	12330	19
353	20240119	140500	187369510	12330	12330	12330	12330	20
354	20240119	140400	187122910	12330	12330	12330	12330	35
355	20240119	140300	186691360	12330	12310	12330	12310	40
356	20240119	140200	186198710	12320	12320	12320	12320	8
357	20240119	140100	186100150	12320	12350	12360	12320	230
358	20240119	140000	183258400	12320	12320	12320	12320	53
359	20240119	135900	182605440	12320	12320	12320	12320	19
360	20240119	135800	182371360	12320	12340	12340	12320	103
361	20240119	135700	181100660	12340	12340	12340	12340	35
362	20240119	135600	180668760	12340	12340	12340	12340	15
363	20240119	135500	180483660	12340	12340	12340	12340	18
364	20240119	135400	180261540	12340	12340	12340	12340	33
365	20240119	135300	179854320	12340	12350	12350	12340	36
366	20240119	135200	179410070	12350	12350	12350	12350	20
367	20240119	135100	179163070	12350	12350	12350	12350	17
368	20240119	135000	178953120	12350	12350	12350	12350	94
369	20240119	134900	177792220	12350	12350	12350	12350	83
370	20240119	134800	176767170	12350	12350	12350	12350	33
371	20240119	134700	176359620	12360	12360	12360	12360	31
372	20240119	134600	175976460	12360	12360	12360	12360	37
373	20240119	134500	175519140	12380	12380	12380	12380	5
374	20240119	134400	175457240	12380	12380	12380	12380	26
375	20240119	134300	175135360	12380	12380	12380	12380	33
376	20240119	134200	174726820	12380	12380	12380	12380	15
377	20240119	134100	174541120	12380	12380	12380	12380	18
378	20240119	134000	174318280	12380	12380	12380	12380	35
379	20240119	133900	173884980	12380	12380	12380	12380	17
380	20240119	133800	173674520	12380	12380	12380	12380	14
381	20240119	133700	173501200	12380	12380	12390	12380	37
382	20240119	133600	173043130	12380	12380	12380	12380	15
383	20240119	133500	172857430	12380	12380	12380	12380	19
384	20240119	133400	172622210	12380	12380	12380	12380	18
385	20240119	133300	172399370	12380	12380	12380	12380	35
386	20240119	133200	171966070	12380	12380	12380	12380	14
387	20240119	133100	171792750	12380	12380	12380	12380	16
388	20240119	133000	171594670	12380	12360	12380	12360	107
389	20240119	132900	170270370	12360	12360	12360	12360	41
390	20240119	132800	169763610	12360	12380	12380	12360	21
391	20240119	132700	169504010	12360	12360	12360	12360	20
392	20240119	132600	169256810	12360	12360	12360	12360	32
393	20240119	132500	168861290	12360	12360	12360	12360	19
394	20240119	132400	168626450	12360	12360	12360	12360	14
395	20240119	132300	168453410	12360	12360	12360	12360	32
396	20240119	132200	168057890	12360	12360	12360	12360	15
397	20240119	132100	167872490	12360	12360	12360	12360	21
398	20240119	132000	167612930	12360	12360	12360	12360	37
399	20240119	131900	167155610	12360	12360	12360	12360	16
400	20240119	131800	166957850	12360	12360	12360	12360	15
401	20240119	131700	166772450	12380	12380	12380	12380	16
402	20240119	131600	166574370	12360	12360	12370	12360	58
403	20240119	131500	165857260	12360	12360	12360	12360	15
404	20240119	131400	165671860	12360	12360	12360	12360	15
405	20240119	131300	165486460	12370	12360	12370	12360	54
406	20240119	131200	164818780	12360	12360	12360	12360	24
407	20240119	131100	164522140	12360	12360	12360	12360	17
408	20240119	131000	164312020	12360	12370	12370	12360	15
409	20240119	130900	164126610	12370	12370	12370	12370	23
410	20240119	130800	163842100	12370	12370	12370	12370	17
411	20240119	130700	163631810	12370	12390	12430	12370	984
412	20240119	130600	151407200	12370	12370	12370	12370	28
413	20240119	130500	151060840	12370	12370	12370	12370	14
414	20240119	130400	150887660	12370	12370	12370	12370	15
415	20240119	130300	150702110	12370	12370	12370	12370	50
416	20240119	130200	150083610	12370	12370	12370	12370	14
417	20240119	130100	149910430	12370	12370	12370	12370	15
418	20240119	130000	149724880	12370	12370	12370	12370	16
419	20240119	125900	149526960	12370	12370	12370	12370	31
420	20240119	125800	149143490	12370	12370	12370	12370	18
421	20240119	125700	148920830	12370	12370	12370	12370	17
422	20240119	125600	148710540	12370	12370	12370	12370	0
423	20240119	125500	148710540	12370	12370	12370	12370	0
424	20240119	125400	148710540	12370	12370	12370	12370	1
425	20240119	125300	148698170	12370	12370	12370	12370	0
426	20240119	125200	148698170	12370	12370	12370	12370	0
427	20240119	125100	148698170	12370	12370	12370	12370	0
428	20240119	125000	148698170	12370	12370	12370	12370	0
429	20240119	124900	148698170	12370	12370	12370	12370	0
430	20240119	124800	148698170	12370	12370	12370	12370	0
431	20240119	124700	148698170	12370	12370	12370	12370	0
432	20240119	124600	148698170	12370	12370	12370	12370	4
433	20240119	124500	148648690	12410	12410	12410	12410	1
434	20240119	124400	148636280	12370	12410	12410	12370	669
435	20240119	124300	140338480	12410	12410	12410	12410	6
436	20240119	124200	140264020	12410	12410	12410	12410	0
437	20240119	124100	140264020	12410	12410	12410	12410	0
438	20240119	124000	140264020	12410	12410	12410	12410	0
439	20240119	123900	140264020	12410	12410	12410	12410	0
440	20240119	123800	140264020	12410	12410	12410	12410	1
441	20240119	123700	140251610	12410	12410	12410	12410	11
442	20240119	123600	140115100	12410	12410	12410	12410	0
443	20240119	123500	140115100	12410	12410	12410	12410	0
444	20240119	123400	140115100	12410	12410	12410	12410	0
445	20240119	123300	140115100	12410	12410	12410	12410	0
446	20240119	123200	140115100	12410	12410	12410	12410	1
447	20240119	123100	140102690	12430	12430	12430	12430	0
448	20240119	123000	140102690	12430	12430	12430	12430	0
449	20240119	122900	140102690	12430	12430	12430	12430	0
450	20240119	122800	140102690	12430	12430	12430	12430	0
451	20240119	122700	140102690	12430	12430	12430	12430	0
452	20240119	122600	140102690	12430	12430	12430	12430	0
453	20240119	122500	140102690	12430	12430	12430	12430	0
454	20240119	122400	140102690	12430	12430	12430	12430	0
455	20240119	122300	140102690	12430	12430	12430	12430	0
456	20240119	122200	140102690	12430	12430	12430	12430	0
457	20240119	122100	140102690	12430	12430	12430	12430	0
458	20240119	122000	140102690	12430	12430	12430	12430	1
459	20240119	121900	140090260	12410	12410	12410	12410	0
460	20240119	121800	140090260	12410	12410	12410	12410	0
461	20240119	121700	140090260	12410	12410	12410	12410	0
462	20240119	121600	140090260	12410	12410	12410	12410	0
463	20240119	121500	140090260	12410	12410	12410	12410	0
464	20240119	121400	140090260	12410	12410	12410	12410	57
465	20240119	121300	139382890	12410	12420	12420	12410	149
466	20240119	121200	137532450	12430	12430	12430	12430	0
467	20240119	121100	137532450	12430	12430	12430	12430	1
468	20240119	121000	137520020	12420	12420	12420	12420	0
469	20240119	120900	137520020	12420	12420	12420	12420	0
470	20240119	120800	137520020	12420	12420	12420	12420	0
471	20240119	120700	137520020	12420	12430	12430	12420	113
472	20240119	120600	136115560	12420	12420	12420	12420	0
473	20240119	120500	136115560	12420	12420	12420	12420	0
474	20240119	120400	136115560	12420	12420	12420	12420	0
475	20240119	120300	136115560	12420	12420	12420	12420	10
476	20240119	120200	135991360	12420	12420	12420	12420	0
477	20240119	120100	135991360	12420	12420	12420	12420	0
478	20240119	120000	135991360	12420	12420	12420	12420	0
479	20240119	115900	135991360	12420	12420	12420	12420	0
480	20240119	115800	135991360	12420	12430	12430	12420	147
481	20240119	115700	134164300	12430	12430	12430	12430	0
482	20240119	115600	134164300	12430	12430	12430	12430	0
483	20240119	115500	134164300	12430	12460	12460	12430	2
484	20240119	115400	134139410	12430	12430	12430	12430	1
485	20240119	115300	134126980	12430	12430	12430	12430	0
486	20240119	115200	134126980	12430	12430	12430	12430	160
487	20240119	115100	132138180	12430	12430	12430	12430	0
488	20240119	115000	132138180	12430	12430	12430	12430	0
489	20240119	114900	132138180	12430	12430	12430	12430	0
490	20240119	114800	132138180	12430	12430	12430	12430	0
491	20240119	114700	132138180	12430	12430	12430	12430	0
492	20240119	114600	132138180	12430	12430	12430	12430	0
493	20240119	114500	132138180	12430	12430	12430	12430	0
494	20240119	114400	132138180	12430	12460	12460	12430	33
495	20240119	114300	131727390	12430	12430	12430	12430	0
496	20240119	114200	131727390	12430	12430	12430	12430	0
497	20240119	114100	131727390	12430	12430	12430	12430	0
498	20240119	114000	131727390	12430	12430	12430	12430	0
499	20240119	113900	131727390	12430	12430	12430	12430	7
500	20240119	113800	131640380	12430	12430	12430	12430	0
501	20240119	113700	131640380	12430	12430	12430	12430	1
502	20240119	113600	131627950	12430	12450	12450	12430	9
503	20240119	113500	131515920	12460	12460	12460	12460	17
504	20240119	113400	131304100	12450	12450	12450	12450	2
505	20240119	113300	131279200	12450	12460	12460	12450	105
506	20240119	113200	129970950	12440	12440	12440	12440	0
507	20240119	113100	129970950	12440	12440	12440	12440	0
508	20240119	113000	129970950	12440	12440	12440	12440	10
509	20240119	112900	129846550	12420	12420	12420	12420	0
510	20240119	112800	129846550	12420	12420	12420	12420	0
511	20240119	112700	129846550	12420	12420	12420	12420	0
512	20240119	112600	129846550	12420	12420	12420	12420	73
513	20240119	112500	128939890	12440	12440	12440	12440	0
514	20240119	112400	128939890	12440	12420	12440	12420	15
515	20240119	112300	128753570	12430	12430	12430	12430	0
516	20240119	112200	128753570	12430	12430	12430	12430	0
517	20240119	112100	128753570	12430	12430	12430	12430	0
518	20240119	112000	128753570	12430	12430	12430	12430	0
519	20240119	111900	128753570	12430	12430	12430	12430	0
520	20240119	111800	128753570	12430	12430	12430	12430	0
521	20240119	111700	128753570	12430	12430	12430	12430	0
522	20240119	111600	128753570	12430	12420	12430	12420	52
523	20240119	111500	128107230	12420	12420	12420	12420	1
524	20240119	111400	128094810	12420	12430	12430	12420	389
525	20240119	111300	123259900	12430	12430	12430	12430	0
526	20240119	111200	123259900	12430	12430	12430	12430	0
527	20240119	111100	123259900	12430	12430	12430	12430	27
528	20240119	111000	122924290	12460	12460	12460	12460	0
529	20240119	110900	122924290	12460	12460	12460	12460	100
530	20240119	110800	121678290	12460	12460	12460	12460	0
531	20240119	110700	121678290	12460	12460	12460	12460	0
532	20240119	110600	121678290	12460	12460	12460	12460	0
533	20240119	110500	121678290	12460	12460	12460	12460	1
534	20240119	110400	121665830	12460	12460	12460	12460	0
535	20240119	110300	121665830	12460	12460	12460	12460	0
536	20240119	110200	121665830	12460	12460	12460	12460	0
537	20240119	110100	121665830	12460	12460	12460	12460	10
538	20240119	110000	121541230	12430	12430	12430	12430	2
539	20240119	105900	121516370	12430	12430	12430	12430	0
540	20240119	105800	121516370	12430	12430	12430	12430	0
541	20240119	105700	121516370	12430	12460	12460	12430	119
542	20240119	105600	120034200	12450	12450	12450	12450	11
543	20240119	105500	119897250	12450	12450	12450	12450	7
544	20240119	105400	119810100	12450	12450	12450	12450	1
545	20240119	105300	119797650	12450	12450	12450	12450	1
546	20240119	105200	119785200	12450	12450	12450	12450	0
547	20240119	105100	119785200	12450	12450	12450	12450	10
548	20240119	105000	119660700	12440	12440	12440	12440	0
549	20240119	104900	119660700	12440	12450	12450	12440	54
550	20240119	104800	118988410	12450	12450	12450	12450	0
551	20240119	104700	118988410	12450	12450	12450	12450	8
552	20240119	104600	118888810	12450	12450	12450	12450	6
553	20240119	104500	118814110	12450	12450	12450	12450	0
554	20240119	104400	118814110	12450	12440	12450	12440	34
555	20240119	104300	118390820	12440	12440	12440	12440	0
556	20240119	104200	118390820	12440	12440	12440	12440	0
557	20240119	104100	118390820	12440	12440	12440	12440	0
558	20240119	104000	118390820	12440	12450	12450	12440	2
559	20240119	103900	118365930	12450	12450	12450	12450	0
560	20240119	103800	118365930	12450	12450	12450	12450	0
561	20240119	103700	118365930	12450	12450	12450	12450	0
562	20240119	103600	118365930	12450	12450	12450	12450	0
563	20240119	103500	118365930	12450	12450	12450	12450	0
564	20240119	103400	118365930	12450	12450	12450	12450	2
565	20240119	103300	118341030	12430	12430	12430	12430	0
566	20240119	103200	118341030	12430	12430	12430	12430	0
567	20240119	103100	118341030	12430	12430	12430	12430	0
568	20240119	103000	118341030	12430	12430	12430	12430	0
569	20240119	102900	118341030	12430	12430	12430	12430	0
570	20240119	102800	118341030	12430	12430	12430	12430	11
571	20240119	102700	118204300	12430	12430	12430	12430	0
572	20240119	102600	118204300	12430	12430	12430	12430	0
573	20240119	102500	118204300	12430	12430	12430	12430	0
574	20240119	102400	118204300	12430	12430	12430	12430	1
575	20240119	102300	118191870	12430	12430	12430	12430	0
576	20240119	102200	118191870	12430	12430	12430	12430	0
577	20240119	102100	118191870	12430	12430	12430	12430	11
578	20240119	102000	118055140	12480	12480	12480	12480	0
579	20240119	101900	118055140	12480	12480	12480	12480	0
580	20240119	101800	118055140	12480	12480	12480	12480	0
581	20240119	101700	118055140	12480	12480	12480	12480	0
582	20240119	101600	118055140	12480	12480	12480	12480	4
583	20240119	101500	118005220	12430	12460	12460	12420	34
584	20240119	101400	117582580	12400	12420	12430	12400	491
585	20240119	101300	111484610	12450	12450	12450	12450	0
586	20240119	101200	111484610	12450	12450	12450	12450	17
587	20240119	101100	111272960	12500	12500	12500	12500	19
588	20240119	101000	111035460	12500	12500	12500	12500	0
589	20240119	100900	111035460	12500	12500	12500	12500	0
590	20240119	100800	111035460	12500	12500	12500	12500	0
591	20240119	100700	111035460	12500	12500	12500	12500	0
592	20240119	100600	111035460	12500	12500	12500	12500	0
593	20240119	100500	111035460	12500	12500	12500	12500	49
594	20240119	100400	110422960	12500	12500	12500	12500	0
595	20240119	100300	110422960	12500	12500	12500	12500	0
596	20240119	100200	110422960	12500	12500	12500	12500	2
597	20240119	100100	110397960	12500	12500	12500	12500	0
598	20240119	100000	110397960	12500	12500	12500	12500	2
599	20240119	095900	110372960	12500	12500	12500	12500	0
600	20240119	095800	110372960	12500	12500	12500	12500	0
601	20240119	095700	110372960	12500	12500	12500	12500	0
602	20240119	095600	110372960	12500	12500	12500	12500	0
603	20240119	095500	110372960	12500	12500	12500	12500	200
604	20240119	095400	107872960	12520	12520	12520	12520	65
605	20240119	095300	107059160	12530	12530	12530	12530	79
606	20240119	095200	106069290	12560	12560	12560	12560	0
607	20240119	095100	106069290	12560	12530	12560	12530	162
608	20240119	095000	104034600	12530	12530	12530	12530	2
609	20240119	094900	104009540	12510	12610	12610	12510	143
610	20240119	094800	102210700	12630	12630	12630	12630	160
611	20240119	094700	100189900	12650	12650	12650	12550	474
612	20240119	094600	94210720	12650	12570	12650	12500	574
613	20240119	094500	86977350	12510	12600	12630	12510	153
614	20240119	094400	85052220	12530	12630	12630	12510	803
615	20240119	094300	74956360	12600	12580	12600	12580	655
616	20240119	094200	66705560	12580	12570	12580	12570	361
617	20240119	094100	62164380	12580	12500	12580	12500	96
618	20240119	094000	60956780	12580	12520	12580	12520	94
619	20240119	093900	59774320	12580	12500	12580	12500	95
620	20240119	093800	58579520	12540	12540	12540	12510	178
621	20240119	093700	56349500	12540	12540	12580	12540	114
622	20240119	093600	54917800	12540	12510	12540	12510	97
623	20240119	093500	53701450	12550	12550	12550	12550	144
624	20240119	093400	51894250	12550	12480	12550	12480	1961
625	20240119	093300	27407750	12480	12480	12480	12480	595
626	20240119	093200	19982150	12480	12450	12480	12450	94
627	20240119	093100	18810590	12450	12420	12450	12410	159
628	20240119	093000	16834710	12450	12400	12450	12400	495
629	20240119	092900	10691960	12390	12340	12390	12340	178
630	20240119	092800	8486680	12330	12330	12330	12330	0
631	20240119	092700	8486680	12330	12330	12330	12330	2
632	20240119	092600	8462020	12330	12330	12330	12330	0
633	20240119	092500	8462020	12330	12330	12330	12330	6
634	20240119	092400	8388040	12320	12320	12320	12320	0
635	20240119	092300	8388040	12320	12320	12320	12320	0
636	20240119	092200	8388040	12320	12320	12320	12320	0
637	20240119	092100	8388040	12320	12320	12320	12320	0
638	20240119	092000	8388040	12320	12320	12320	12320	0
639	20240119	091900	8388040	12320	12320	12320	12320	1
640	20240119	091800	8375720	12320	12320	12320	12320	0
641	20240119	091700	8375720	12320	12320	12320	12320	164
642	20240119	091600	6355240	12370	12370	12370	12370	0
643	20240119	091500	6355240	12370	12370	12370	12370	0
644	20240119	091400	6355240	12370	12310	12370	12310	20
645	20240119	091300	6107900	12370	12370	12370	12370	0
646	20240119	091200	6107900	12370	12370	12370	12370	0
647	20240119	091100	6107900	12370	12370	12370	12370	0
648	20240119	091000	6107900	12370	12370	12370	12370	100
649	20240119	090900	4870900	12290	12300	12300	12290	25
650	20240119	090800	4563640	12300	12310	12310	12300	150
651	20240119	090700	2717200	12310	12310	12310	12310	30
652	20240119	090600	2347900	12400	12400	12400	12400	42
653	20240119	090500	1827100	12400	12400	12400	12400	1
654	20240119	090400	1814700	12480	12480	12480	12480	0
655	20240119	090300	1814700	12480	12480	12480	12480	0
656	20240119	090200	1814700	12480	12480	12480	12480	0
657	20240119	090100	1814700	12480	12480	12480	12480	1
658	20240119	090000	1802220	12260	12260	12260	12260	147