KissMeData/241840/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205100	161630290	12850	12850	12850	12850	732
3	20240119	205000	161630290	12850	12850	12850	12850	0
4	20240119	204900	161630290	12850	12850	12850	12850	0
5	20240119	204800	161630290	12850	12850	12850	12850	0
6	20240119	204700	161630290	12850	12850	12850	12850	0
7	20240119	204600	161630290	12850	12850	12850	12850	0
8	20240119	204500	161630290	12850	12850	12850	12850	0
9	20240119	204400	161630290	12850	12850	12850	12850	0
10	20240119	204300	161630290	12850	12850	12850	12850	0
11	20240119	204200	161630290	12850	12850	12850	12850	0
12	20240119	204100	161630290	12850	12850	12850	12850	0
13	20240119	204000	161630290	12850	12850	12850	12850	0
14	20240119	203900	161630290	12850	12850	12850	12850	0
15	20240119	203800	161630290	12850	12850	12850	12850	0
16	20240119	203700	161630290	12850	12850	12850	12850	0
17	20240119	203600	161630290	12850	12850	12850	12850	0
18	20240119	203500	161630290	12850	12850	12850	12850	0
19	20240119	203400	161630290	12850	12850	12850	12850	0
20	20240119	203300	161630290	12850	12850	12850	12850	0
21	20240119	203200	161630290	12850	12850	12850	12850	0
22	20240119	203100	161630290	12850	12850	12850	12850	0
23	20240119	203000	161630290	12850	12850	12850	12850	0
24	20240119	202900	161630290	12850	12850	12850	12850	0
25	20240119	202800	161630290	12850	12850	12850	12850	0
26	20240119	202700	161630290	12850	12850	12850	12850	0
27	20240119	202600	161630290	12850	12850	12850	12850	0
28	20240119	202500	161630290	12850	12850	12850	12850	0
29	20240119	202400	161630290	12850	12850	12850	12850	0
30	20240119	202300	161630290	12850	12850	12850	12850	0
31	20240119	202200	161630290	12850	12850	12850	12850	0
32	20240119	202100	161630290	12850	12850	12850	12850	732
33	20240119	202000	161630290	12850	12850	12850	12850	0
34	20240119	201900	161630290	12850	12850	12850	12850	0
35	20240119	201800	161630290	12850	12850	12850	12850	0
36	20240119	201700	161630290	12850	12850	12850	12850	0
37	20240119	201600	161630290	12850	12850	12850	12850	0
38	20240119	201500	161630290	12850	12850	12850	12850	0
39	20240119	201400	161630290	12850	12850	12850	12850	0
40	20240119	201300	161630290	12850	12850	12850	12850	0
41	20240119	201200	161630290	12850	12850	12850	12850	0
42	20240119	201100	161630290	12850	12850	12850	12850	0
43	20240119	201000	161630290	12850	12850	12850	12850	0
44	20240119	200900	161630290	12850	12850	12850	12850	0
45	20240119	200800	161630290	12850	12850	12850	12850	0
46	20240119	200700	161630290	12850	12850	12850	12850	0
47	20240119	200600	161630290	12850	12850	12850	12850	0
48	20240119	200500	161630290	12850	12850	12850	12850	0
49	20240119	200400	161630290	12850	12850	12850	12850	0
50	20240119	200300	161630290	12850	12850	12850	12850	0
51	20240119	200200	161630290	12850	12850	12850	12850	0
52	20240119	200100	161630290	12850	12850	12850	12850	0
53	20240119	200000	161630290	12850	12850	12850	12850	0
54	20240119	195900	161630290	12850	12850	12850	12850	0
55	20240119	195800	161630290	12850	12850	12850	12850	0
56	20240119	195700	161630290	12850	12850	12850	12850	0
57	20240119	195600	161630290	12850	12850	12850	12850	0
58	20240119	195500	161630290	12850	12850	12850	12850	0
59	20240119	195400	161630290	12850	12850	12850	12850	0
60	20240119	195300	161630290	12850	12850	12850	12850	0
61	20240119	195200	161630290	12850	12850	12850	12850	0
62	20240119	195100	161630290	12850	12850	12850	12850	732
63	20240119	195000	161630290	12850	12850	12850	12850	0
64	20240119	194900	161630290	12850	12850	12850	12850	0
65	20240119	194800	161630290	12850	12850	12850	12850	0
66	20240119	194700	161630290	12850	12850	12850	12850	0
67	20240119	194600	161630290	12850	12850	12850	12850	0
68	20240119	194500	161630290	12850	12850	12850	12850	0
69	20240119	194400	161630290	12850	12850	12850	12850	0
70	20240119	194300	161630290	12850	12850	12850	12850	0
71	20240119	194200	161630290	12850	12850	12850	12850	0
72	20240119	194100	161630290	12850	12850	12850	12850	0
73	20240119	194000	161630290	12850	12850	12850	12850	0
74	20240119	193900	161630290	12850	12850	12850	12850	0
75	20240119	193800	161630290	12850	12850	12850	12850	0
76	20240119	193700	161630290	12850	12850	12850	12850	0
77	20240119	193600	161630290	12850	12850	12850	12850	0
78	20240119	193500	161630290	12850	12850	12850	12850	0
79	20240119	193400	161630290	12850	12850	12850	12850	0
80	20240119	193300	161630290	12850	12850	12850	12850	0
81	20240119	193200	161630290	12850	12850	12850	12850	0
82	20240119	193100	161630290	12850	12850	12850	12850	0
83	20240119	193000	161630290	12850	12850	12850	12850	0
84	20240119	192900	161630290	12850	12850	12850	12850	0
85	20240119	192800	161630290	12850	12850	12850	12850	0
86	20240119	192700	161630290	12850	12850	12850	12850	0
87	20240119	192600	161630290	12850	12850	12850	12850	0
88	20240119	192500	161630290	12850	12850	12850	12850	0
89	20240119	192400	161630290	12850	12850	12850	12850	0
90	20240119	192300	161630290	12850	12850	12850	12850	0
91	20240119	192200	161630290	12850	12850	12850	12850	0
92	20240119	192100	161630290	12850	12850	12850	12850	732
93	20240119	192000	161630290	12850	12850	12850	12850	0
94	20240119	191900	161630290	12850	12850	12850	12850	0
95	20240119	191800	161630290	12850	12850	12850	12850	0
96	20240119	191700	161630290	12850	12850	12850	12850	0
97	20240119	191600	161630290	12850	12850	12850	12850	0
98	20240119	191500	161630290	12850	12850	12850	12850	0
99	20240119	191400	161630290	12850	12850	12850	12850	0
100	20240119	191300	161630290	12850	12850	12850	12850	0
101	20240119	191200	161630290	12850	12850	12850	12850	0
102	20240119	191100	161630290	12850	12850	12850	12850	0
103	20240119	191000	161630290	12850	12850	12850	12850	0
104	20240119	190900	161630290	12850	12850	12850	12850	0
105	20240119	190800	161630290	12850	12850	12850	12850	0
106	20240119	190700	161630290	12850	12850	12850	12850	0
107	20240119	190600	161630290	12850	12850	12850	12850	0
108	20240119	190500	161630290	12850	12850	12850	12850	0
109	20240119	190400	161630290	12850	12850	12850	12850	0
110	20240119	190300	161630290	12850	12850	12850	12850	0
111	20240119	190200	161630290	12850	12850	12850	12850	0
112	20240119	190100	161630290	12850	12850	12850	12850	0
113	20240119	190000	161630290	12850	12850	12850	12850	0
114	20240119	185900	161630290	12850	12850	12850	12850	0
115	20240119	185800	161630290	12850	12850	12850	12850	0
116	20240119	185700	161630290	12850	12850	12850	12850	0
117	20240119	185600	161630290	12850	12850	12850	12850	0
118	20240119	185500	161630290	12850	12850	12850	12850	0
119	20240119	185400	161630290	12850	12850	12850	12850	0
120	20240119	185300	161630290	12850	12850	12850	12850	0
121	20240119	185200	161630290	12850	12850	12850	12850	0
122	20240119	185100	161630290	12850	12850	12850	12850	732
123	20240119	185000	161630290	12850	12850	12850	12850	0
124	20240119	184900	161630290	12850	12850	12850	12850	0
125	20240119	184800	161630290	12850	12850	12850	12850	0
126	20240119	184700	161630290	12850	12850	12850	12850	0
127	20240119	184600	161630290	12850	12850	12850	12850	0
128	20240119	184500	161630290	12850	12850	12850	12850	0
129	20240119	184400	161630290	12850	12850	12850	12850	0
130	20240119	184300	161630290	12850	12850	12850	12850	0
131	20240119	184200	161630290	12850	12850	12850	12850	0
132	20240119	184100	161630290	12850	12850	12850	12850	0
133	20240119	184000	161630290	12850	12850	12850	12850	0
134	20240119	183900	161630290	12850	12850	12850	12850	0
135	20240119	183800	161630290	12850	12850	12850	12850	0
136	20240119	183700	161630290	12850	12850	12850	12850	0
137	20240119	183600	161630290	12850	12850	12850	12850	0
138	20240119	183500	161630290	12850	12850	12850	12850	0
139	20240119	183400	161630290	12850	12850	12850	12850	0
140	20240119	183300	161630290	12850	12850	12850	12850	0
141	20240119	183200	161630290	12850	12850	12850	12850	0
142	20240119	183100	161630290	12850	12850	12850	12850	0
143	20240119	183000	161630290	12850	12850	12850	12850	0
144	20240119	182900	161630290	12850	12850	12850	12850	0
145	20240119	182800	161630290	12850	12850	12850	12850	0
146	20240119	182700	161630290	12850	12850	12850	12850	0
147	20240119	182600	161630290	12850	12850	12850	12850	0
148	20240119	182500	161630290	12850	12850	12850	12850	0
149	20240119	182400	161630290	12850	12850	12850	12850	0
150	20240119	182300	161630290	12850	12850	12850	12850	0
151	20240119	182200	161630290	12850	12850	12850	12850	0
152	20240119	182100	161630290	12850	12850	12850	12850	732
153	20240119	182000	161630290	12850	12850	12850	12850	0
154	20240119	181900	161630290	12850	12850	12850	12850	0
155	20240119	181800	161630290	12850	12850	12850	12850	0
156	20240119	181700	161630290	12850	12850	12850	12850	0
157	20240119	181600	161630290	12850	12850	12850	12850	0
158	20240119	181500	161630290	12850	12850	12850	12850	0
159	20240119	181400	161630290	12850	12850	12850	12850	0
160	20240119	181300	161630290	12850	12850	12850	12850	0
161	20240119	181200	161630290	12850	12850	12850	12850	0
162	20240119	181100	161630290	12850	12850	12850	12850	0
163	20240119	181000	161630290	12850	12850	12850	12850	0
164	20240119	180900	161630290	12850	12850	12850	12850	0
165	20240119	180800	161630290	12850	12850	12850	12850	0
166	20240119	180700	161630290	12850	12850	12850	12850	0
167	20240119	180600	161630290	12850	12850	12850	12850	0
168	20240119	180500	161630290	12850	12850	12850	12850	0
169	20240119	180400	161630290	12850	12850	12850	12850	0
170	20240119	180300	161630290	12850	12850	12850	12850	0
171	20240119	180200	161630290	12850	12850	12850	12850	0
172	20240119	180100	161630290	12850	12850	12850	12850	0
173	20240119	180000	161630290	12850	12850	12850	12850	0
174	20240119	175900	161630290	12850	12850	12850	12850	0
175	20240119	175800	161630290	12850	12850	12850	12850	0
176	20240119	175700	161630290	12850	12850	12850	12850	0
177	20240119	175600	161630290	12850	12850	12850	12850	0
178	20240119	175500	161630290	12850	12850	12850	12850	0
179	20240119	175400	161630290	12850	12850	12850	12850	0
180	20240119	175300	161630290	12850	12850	12850	12850	0
181	20240119	175200	161630290	12850	12850	12850	12850	0
182	20240119	175100	161630290	12850	12850	12850	12850	732
183	20240119	175000	161630290	12850	12850	12850	12850	0
184	20240119	174900	161630290	12850	12850	12850	12850	0
185	20240119	174800	161630290	12850	12850	12850	12850	0
186	20240119	174700	161630290	12850	12850	12850	12850	0
187	20240119	174600	161630290	12850	12850	12850	12850	0
188	20240119	174500	161630290	12850	12850	12850	12850	0
189	20240119	174400	161630290	12850	12850	12850	12850	0
190	20240119	174300	161630290	12850	12850	12850	12850	0
191	20240119	174200	161630290	12850	12850	12850	12850	0
192	20240119	174100	161630290	12850	12850	12850	12850	0
193	20240119	174000	161630290	12850	12850	12850	12850	0
194	20240119	173900	161630290	12850	12850	12850	12850	0
195	20240119	173800	161630290	12850	12850	12850	12850	0
196	20240119	173700	161630290	12850	12850	12850	12850	0
197	20240119	173600	161630290	12850	12850	12850	12850	0
198	20240119	173500	161630290	12850	12850	12850	12850	0
199	20240119	173400	161630290	12850	12850	12850	12850	0
200	20240119	173300	161630290	12850	12850	12850	12850	0
201	20240119	173200	161630290	12850	12850	12850	12850	0
202	20240119	173100	161630290	12850	12850	12850	12850	0
203	20240119	173000	161630290	12850	12850	12850	12850	0
204	20240119	172900	161630290	12850	12850	12850	12850	0
205	20240119	172800	161630290	12850	12850	12850	12850	0
206	20240119	172700	161630290	12850	12850	12850	12850	0
207	20240119	172600	161630290	12850	12850	12850	12850	0
208	20240119	172500	161630290	12850	12850	12850	12850	0
209	20240119	172400	161630290	12850	12850	12850	12850	0
210	20240119	172300	161630290	12850	12850	12850	12850	0
211	20240119	172200	161630290	12850	12850	12850	12850	0
212	20240119	172100	161630290	12850	12850	12850	12850	732
213	20240119	172000	161630290	12850	12850	12850	12850	0
214	20240119	171900	161630290	12850	12850	12850	12850	0
215	20240119	171800	161630290	12850	12850	12850	12850	0
216	20240119	171700	161630290	12850	12850	12850	12850	0
217	20240119	171600	161630290	12850	12850	12850	12850	0
218	20240119	171500	161630290	12850	12850	12850	12850	0
219	20240119	171400	161630290	12850	12850	12850	12850	0
220	20240119	171300	161630290	12850	12850	12850	12850	0
221	20240119	171200	161630290	12850	12850	12850	12850	0
222	20240119	171100	161630290	12850	12850	12850	12850	0
223	20240119	171000	161630290	12850	12850	12850	12850	0
224	20240119	170900	161630290	12850	12850	12850	12850	0
225	20240119	170800	161630290	12850	12850	12850	12850	0
226	20240119	170700	161630290	12850	12850	12850	12850	0
227	20240119	170600	161630290	12850	12850	12850	12850	0
228	20240119	170500	161630290	12850	12850	12850	12850	0
229	20240119	170400	161630290	12850	12850	12850	12850	0
230	20240119	170300	161630290	12850	12850	12850	12850	0
231	20240119	170200	161630290	12850	12850	12850	12850	0
232	20240119	170100	161630290	12850	12850	12850	12850	0
233	20240119	170000	161630290	12850	12850	12850	12850	0
234	20240119	165900	161630290	12850	12850	12850	12850	0
235	20240119	165800	161630290	12850	12850	12850	12850	0
236	20240119	165700	161630290	12850	12850	12850	12850	0
237	20240119	165600	161630290	12850	12850	12850	12850	0
238	20240119	165500	161630290	12850	12850	12850	12850	0
239	20240119	165400	161630290	12850	12850	12850	12850	0
240	20240119	165300	161630290	12850	12850	12850	12850	0
241	20240119	165200	161630290	12850	12850	12850	12850	0
242	20240119	165100	161630290	12850	12850	12850	12850	732
243	20240119	165000	161630290	12850	12850	12850	12850	0
244	20240119	164900	161630290	12850	12850	12850	12850	0
245	20240119	164800	161630290	12850	12850	12850	12850	0
246	20240119	164700	161630290	12850	12850	12850	12850	0
247	20240119	164600	161630290	12850	12850	12850	12850	0
248	20240119	164500	161630290	12850	12850	12850	12850	0
249	20240119	164400	161630290	12850	12850	12850	12850	0
250	20240119	164300	161630290	12850	12850	12850	12850	0
251	20240119	164200	161630290	12850	12850	12850	12850	0
252	20240119	164100	161630290	12850	12850	12850	12850	0
253	20240119	164000	161630290	12850	12850	12850	12850	0
254	20240119	163900	161630290	12850	12850	12850	12850	0
255	20240119	163800	161630290	12850	12850	12850	12850	0
256	20240119	163700	161630290	12850	12850	12850	12850	0
257	20240119	163600	161630290	12850	12850	12850	12850	0
258	20240119	163500	161630290	12850	12850	12850	12850	0
259	20240119	163400	161630290	12850	12850	12850	12850	0
260	20240119	163300	161630290	12850	12850	12850	12850	0
261	20240119	163200	161630290	12850	12850	12850	12850	0
262	20240119	163100	161630290	12850	12850	12850	12850	0
263	20240119	163000	161630290	12850	12850	12850	12850	0
264	20240119	162900	161630290	12850	12850	12850	12850	0
265	20240119	162800	161630290	12850	12850	12850	12850	0
266	20240119	162700	161630290	12850	12850	12850	12850	0
267	20240119	162600	161630290	12850	12850	12850	12850	0
268	20240119	162500	161630290	12850	12850	12850	12850	0
269	20240119	162400	161630290	12850	12850	12850	12850	0
270	20240119	162300	161630290	12850	12850	12850	12850	0
271	20240119	162200	161630290	12850	12850	12850	12850	0
272	20240119	162100	161630290	12850	12850	12850	12850	732
273	20240119	162000	161630290	12850	12850	12850	12850	0
274	20240119	161900	161630290	12850	12850	12850	12850	0
275	20240119	161800	161630290	12850	12850	12850	12850	0
276	20240119	161700	161630290	12850	12850	12850	12850	0
277	20240119	161600	161630290	12850	12850	12850	12850	0
278	20240119	161500	161630290	12850	12850	12850	12850	0
279	20240119	161400	161630290	12850	12850	12850	12850	0
280	20240119	161300	161630290	12850	12850	12850	12850	0
281	20240119	161200	161630290	12850	12850	12850	12850	0
282	20240119	161100	161630290	12850	12850	12850	12850	0
283	20240119	161000	161630290	12850	12850	12850	12850	0
284	20240119	160900	161630290	12850	12850	12850	12850	0
285	20240119	160800	161630290	12850	12850	12850	12850	0
286	20240119	160700	161630290	12850	12850	12850	12850	0
287	20240119	160600	161630290	12850	12850	12850	12850	0
288	20240119	160500	161630290	12850	12850	12850	12850	0
289	20240119	160400	161630290	12850	12850	12850	12850	0
290	20240119	160300	161630290	12850	12850	12850	12850	0
291	20240119	160200	161630290	12850	12850	12850	12850	0
292	20240119	160100	161630290	12850	12850	12850	12850	0
293	20240119	160000	161630290	12850	12850	12850	12850	0
294	20240119	155900	161630290	12850	12850	12850	12850	0
295	20240119	155800	161630290	12850	12850	12850	12850	0
296	20240119	155700	161630290	12850	12850	12850	12850	0
297	20240119	155600	161630290	12850	12850	12850	12850	0
298	20240119	155500	161630290	12850	12850	12850	12850	0
299	20240119	155400	161630290	12850	12850	12850	12850	0
300	20240119	155300	161630290	12850	12850	12850	12850	0
301	20240119	155200	161630290	12850	12850	12850	12850	0
302	20240119	155100	161630290	12850	12850	12850	12850	732
303	20240119	155000	161630290	12850	12850	12850	12850	0
304	20240119	154900	161630290	12850	12850	12850	12850	0
305	20240119	154800	161630290	12850	12850	12850	12850	0
306	20240119	154700	161630290	12850	12850	12850	12850	0
307	20240119	154600	161630290	12850	12850	12850	12850	0
308	20240119	154500	161630290	12850	12850	12850	12850	0
309	20240119	154400	161630290	12850	12850	12850	12850	0
310	20240119	154300	161630290	12850	12850	12850	12850	0
311	20240119	154200	161630290	12850	12850	12850	12850	0
312	20240119	154100	161630290	12850	12850	12850	12850	0
313	20240119	154000	161630290	12850	12850	12850	12850	0
314	20240119	153900	161630290	12850	12850	12850	12850	0
315	20240119	153800	161630290	12850	12850	12850	12850	0
316	20240119	153700	161630290	12850	12850	12850	12850	0
317	20240119	153600	161630290	12850	12850	12850	12850	0
318	20240119	153500	161630290	12850	12850	12850	12850	0
319	20240119	153400	161630290	12850	12850	12850	12850	0
320	20240119	153300	161630290	12850	12850	12850	12850	0
321	20240119	153200	161630290	12850	12850	12850	12850	0
322	20240119	153100	161630290	12850	12850	12850	12850	0
323	20240119	153000	161630290	12850	12850	12850	12850	732
324	20240119	152900	152224090	12800	12800	12800	12800	0
325	20240119	152800	152224090	12800	12800	12800	12800	0
326	20240119	152700	152224090	12800	12800	12800	12800	0
327	20240119	152600	152224090	12800	12800	12800	12800	0
328	20240119	152500	152224090	12800	12800	12800	12800	0
329	20240119	152400	152224090	12800	12800	12800	12800	0
330	20240119	152300	152224090	12800	12800	12800	12800	0
331	20240119	152200	152224090	12800	12800	12800	12800	0
332	20240119	152100	152224090	12800	12800	12800	12800	0
333	20240119	152000	152224090	12800	12800	12800	12800	0
334	20240119	151900	152224090	12800	12800	12800	12800	95
335	20240119	151800	151008090	12800	12810	12810	12800	394
336	20240119	151700	145961510	12820	12820	12820	12820	0
337	20240119	151600	145961510	12820	12820	12820	12820	110
338	20240119	151500	144551310	12820	12820	12820	12820	40
339	20240119	151400	144038510	12820	12820	12820	12820	0
340	20240119	151300	144038510	12820	12820	12820	12820	37
341	20240119	151200	143564170	12820	12820	12820	12820	57
342	20240119	151100	142833430	12820	12820	12820	12820	0
343	20240119	151000	142833430	12820	12820	12820	12820	0
344	20240119	150900	142833430	12820	12820	12820	12820	0
345	20240119	150800	142833430	12820	12820	12820	12820	0
346	20240119	150700	142833430	12820	12820	12820	12820	0
347	20240119	150600	142833430	12820	12820	12820	12820	0
348	20240119	150500	142833430	12820	12820	12820	12820	0
349	20240119	150400	142833430	12820	12820	12820	12820	50
350	20240119	150300	142192430	12820	12820	12820	12820	0
351	20240119	150200	142192430	12820	12820	12820	12820	0
352	20240119	150100	142192430	12820	12820	12820	12820	0
353	20240119	150000	142192430	12820	12820	12820	12820	0
354	20240119	145900	142192430	12820	12820	12820	12820	0
355	20240119	145800	142192430	12820	12820	12820	12820	0
356	20240119	145700	142192430	12820	12820	12820	12820	0
357	20240119	145600	142192430	12820	12820	12820	12820	46
358	20240119	145500	141602710	12820	12820	12820	12820	0
359	20240119	145400	141602710	12820	12820	12820	12820	0
360	20240119	145300	141602710	12820	12820	12820	12820	0
361	20240119	145200	141602710	12820	12820	12820	12820	1
362	20240119	145100	141589890	12820	12820	12820	12820	0
363	20240119	145000	141589890	12820	12820	12820	12820	5
364	20240119	144900	141525790	12810	12810	12810	12810	0
365	20240119	144800	141525790	12810	12820	12820	12810	26
366	20240119	144700	141192480	12820	12820	12820	12820	14
367	20240119	144600	141013000	12820	12820	12820	12820	1
368	20240119	144500	141000180	12820	12820	12820	12820	0
369	20240119	144400	141000180	12820	12820	12820	12820	0
370	20240119	144300	141000180	12820	12820	12820	12820	0
371	20240119	144200	141000180	12820	12820	12820	12820	0
372	20240119	144100	141000180	12820	12820	12820	12820	0
373	20240119	144000	141000180	12820	12820	12820	12820	0
374	20240119	143900	141000180	12820	12820	12820	12820	0
375	20240119	143800	141000180	12820	12820	12820	12820	0
376	20240119	143700	141000180	12820	12820	12820	12820	0
377	20240119	143600	141000180	12820	12820	12820	12820	0
378	20240119	143500	141000180	12820	12820	12820	12820	2
379	20240119	143400	140974540	12820	12830	12830	12820	24
380	20240119	143300	140666710	12830	12830	12830	12830	23
381	20240119	143200	140371620	12830	12830	12830	12830	0
382	20240119	143100	140371620	12830	12830	12830	12830	0
383	20240119	143000	140371620	12830	12830	12830	12830	10
384	20240119	142900	140243320	12830	12830	12830	12830	0
385	20240119	142800	140243320	12830	12830	12830	12830	0
386	20240119	142700	140243320	12830	12830	12830	12830	0
387	20240119	142600	140243320	12830	12830	12830	12830	0
388	20240119	142500	140243320	12830	12830	12830	12830	0
389	20240119	142400	140243320	12830	12830	12830	12830	0
390	20240119	142300	140243320	12830	12830	12830	12830	0
391	20240119	142200	140243320	12830	12830	12830	12830	0
392	20240119	142100	140243320	12830	12830	12830	12830	2
393	20240119	142000	140217660	12830	12830	12830	12830	0
394	20240119	141900	140217660	12830	12830	12830	12830	0
395	20240119	141800	140217660	12830	12830	12830	12830	0
396	20240119	141700	140217660	12830	12830	12830	12830	0
397	20240119	141600	140217660	12830	12830	12830	12830	0
398	20240119	141500	140217660	12830	12830	12830	12830	0
399	20240119	141400	140217660	12830	12830	12830	12830	0
400	20240119	141300	140217660	12830	12830	12830	12830	0
401	20240119	141200	140217660	12830	12830	12830	12830	1
402	20240119	141100	140204830	12810	12810	12810	12810	0
403	20240119	141000	140204830	12810	12810	12810	12810	0
404	20240119	140900	140204830	12810	12810	12810	12810	0
405	20240119	140800	140204830	12810	12810	12810	12810	0
406	20240119	140700	140204830	12810	12810	12810	12810	0
407	20240119	140600	140204830	12810	12810	12810	12810	129
408	20240119	140500	138552340	12830	12830	12830	12830	1
409	20240119	140400	138539510	12810	12810	12810	12810	0
410	20240119	140300	138539510	12810	12810	12810	12810	0
411	20240119	140200	138539510	12810	12810	12810	12810	0
412	20240119	140100	138539510	12810	12810	12810	12810	0
413	20240119	140000	138539510	12810	12810	12810	12810	0
414	20240119	135900	138539510	12810	12810	12810	12810	0
415	20240119	135800	138539510	12810	12810	12810	12810	75
416	20240119	135700	137578760	12820	12820	12820	12820	29
417	20240119	135600	137206980	12820	12820	12820	12820	123
418	20240119	135500	135630120	12830	12830	12830	12830	63
419	20240119	135400	134821830	12850	12850	12850	12850	0
420	20240119	135300	134821830	12850	12850	12850	12850	68
421	20240119	135200	133948030	12900	12900	12900	12900	0
422	20240119	135100	133948030	12900	12900	12900	12900	0
423	20240119	135000	133948030	12900	12900	12900	12900	0
424	20240119	134900	133948030	12900	12900	12900	12900	12
425	20240119	134800	133793230	12900	12900	12900	12900	50
426	20240119	134700	133148230	12900	12900	12900	12900	0
427	20240119	134600	133148230	12900	12900	12900	12900	1
428	20240119	134500	133135330	12900	12900	12900	12900	0
429	20240119	134400	133135330	12900	12900	12900	12900	0
430	20240119	134300	133135330	12900	12900	12900	12900	0
431	20240119	134200	133135330	12900	12900	12900	12900	0
432	20240119	134100	133135330	12900	12900	12900	12900	0
433	20240119	134000	133135330	12900	12900	12900	12900	0
434	20240119	133900	133135330	12900	12900	12900	12900	0
435	20240119	133800	133135330	12900	12890	12900	12890	200
436	20240119	133700	130556930	12890	12890	12890	12890	0
437	20240119	133600	130556930	12890	12890	12890	12890	0
438	20240119	133500	130556930	12890	12890	12890	12890	0
439	20240119	133400	130556930	12890	12890	12890	12890	0
440	20240119	133300	130556930	12890	12890	12890	12890	0
441	20240119	133200	130556930	12890	12890	12890	12890	0
442	20240119	133100	130556930	12890	12890	12890	12890	0
443	20240119	133000	130556930	12890	12890	12890	12890	0
444	20240119	132900	130556930	12890	12890	12890	12890	1
445	20240119	132800	130544040	12900	12900	12900	12900	0
446	20240119	132700	130544040	12900	12900	12900	12900	0
447	20240119	132600	130544040	12900	12900	12900	12900	0
448	20240119	132500	130544040	12900	12900	12900	12900	0
449	20240119	132400	130544040	12900	12900	12900	12900	10
450	20240119	132300	130415040	12900	12900	12900	12900	10
451	20240119	132200	130286040	12900	12900	12900	12900	0
452	20240119	132100	130286040	12900	12900	12900	12900	0
453	20240119	132000	130286040	12900	12900	12900	12900	0
454	20240119	131900	130286040	12900	12900	12900	12900	0
455	20240119	131800	130286040	12900	12900	12900	12900	0
456	20240119	131700	130286040	12900	12900	12900	12900	20
457	20240119	131600	130028040	12900	12900	12900	12900	10
458	20240119	131500	129899040	12900	12900	12900	12900	0
459	20240119	131400	129899040	12900	12900	12900	12900	0
460	20240119	131300	129899040	12900	12900	12900	12900	0
461	20240119	131200	129899040	12900	12900	12900	12900	0
462	20240119	131100	129899040	12900	12900	12900	12900	0
463	20240119	131000	129899040	12900	12900	12900	12900	0
464	20240119	130900	129899040	12900	12900	12900	12900	0
465	20240119	130800	129899040	12900	12900	12900	12900	1
466	20240119	130700	129886140	12900	12900	12900	12900	0
467	20240119	130600	129886140	12900	12900	12900	12900	0
468	20240119	130500	129886140	12900	12900	12900	12900	0
469	20240119	130400	129886140	12900	12900	12900	12900	0
470	20240119	130300	129886140	12900	12900	12900	12900	0
471	20240119	130200	129886140	12900	12900	12900	12900	0
472	20240119	130100	129886140	12900	12900	12900	12900	0
473	20240119	130000	129886140	12900	12900	12900	12900	0
474	20240119	125900	129886140	12900	12900	12900	12900	0
475	20240119	125800	129886140	12900	12900	12900	12900	0
476	20240119	125700	129886140	12900	12900	12900	12900	2
477	20240119	125600	129860340	12900	12810	12900	12810	19
478	20240119	125500	129616860	12900	12850	12900	12850	327
479	20240119	125400	125412400	12810	12810	12810	12810	0
480	20240119	125300	125412400	12810	12810	12810	12810	21
481	20240119	125200	125143390	12810	12850	12850	12810	305
482	20240119	125100	121233720	12850	12850	12850	12850	0
483	20240119	125000	121233720	12850	12850	12850	12850	0
484	20240119	124900	121233720	12850	12850	12850	12850	0
485	20240119	124800	121233720	12850	12850	12850	12850	0
486	20240119	124700	121233720	12850	12850	12850	12850	0
487	20240119	124600	121233720	12850	12850	12850	12850	0
488	20240119	124500	121233720	12850	12850	12850	12850	0
489	20240119	124400	121233720	12850	12850	12850	12850	0
490	20240119	124300	121233720	12850	12850	12850	12850	0
491	20240119	124200	121233720	12850	12850	12850	12850	0
492	20240119	124100	121233720	12850	12850	12850	12850	102
493	20240119	124000	119923020	12870	12870	12870	12870	0
494	20240119	123900	119923020	12870	12870	12870	12870	0
495	20240119	123800	119923020	12870	12870	12870	12870	0
496	20240119	123700	119923020	12870	12870	12870	12870	13
497	20240119	123600	119755710	12880	12880	12880	12880	1
498	20240119	123500	119742830	12880	12880	12880	12880	0
499	20240119	123400	119742830	12880	12880	12880	12880	0
500	20240119	123300	119742830	12880	12880	12880	12880	0
501	20240119	123200	119742830	12880	12880	12880	12880	10
502	20240119	123100	119614030	12900	12900	12900	12900	0
503	20240119	123000	119614030	12900	12900	12900	12900	0
504	20240119	122900	119614030	12900	12860	12900	12860	277
505	20240119	122800	116044570	12850	12850	12850	12850	0
506	20240119	122700	116044570	12850	12840	12850	12840	99
507	20240119	122600	114773110	12850	12850	12850	12850	0
508	20240119	122500	114773110	12850	12850	12850	12850	5
509	20240119	122400	114708860	12850	12820	12850	12820	103
510	20240119	122300	113388070	12830	12830	12830	12830	0
511	20240119	122200	113388070	12830	12830	12830	12830	30
512	20240119	122100	113003170	12830	12830	12830	12830	17
513	20240119	122000	112785060	12840	12840	12840	12840	0
514	20240119	121900	112785060	12840	12840	12840	12840	11
515	20240119	121800	112643820	12850	12850	12850	12850	0
516	20240119	121700	112643820	12850	12850	12850	12850	188
517	20240119	121600	110228020	12850	12850	12850	12850	0
518	20240119	121500	110228020	12850	12860	12860	12850	101
519	20240119	121400	108929450	12870	12870	12870	12870	0
520	20240119	121300	108929450	12870	12880	12880	12870	801
521	20240119	121200	98612750	12880	12880	12880	12880	0
522	20240119	121100	98612750	12880	12880	12880	12880	0
523	20240119	121000	98612750	12880	12880	12880	12880	0
524	20240119	120900	98612750	12880	12880	12880	12880	0
525	20240119	120800	98612750	12880	12880	12880	12880	50
526	20240119	120700	97968750	12890	12900	12900	12890	25
527	20240119	120600	97646480	12900	12900	12900	12900	0
528	20240119	120500	97646480	12900	12900	12900	12900	0
529	20240119	120400	97646480	12900	12900	12900	12900	0
530	20240119	120300	97646480	12900	12900	12900	12900	0
531	20240119	120200	97646480	12900	12900	12900	12900	0
532	20240119	120100	97646480	12900	12910	12910	12900	395
533	20240119	120000	92550970	12910	12910	12910	12910	0
534	20240119	115900	92550970	12910	12910	12910	12910	0
535	20240119	115800	92550970	12910	12920	12920	12910	410
536	20240119	115700	87257660	12920	12920	12920	12920	0
537	20240119	115600	87257660	12920	12920	12920	12920	3
538	20240119	115500	87218900	12980	12980	12980	12980	0
539	20240119	115400	87218900	12980	12980	12980	12980	0
540	20240119	115300	87218900	12980	12980	12980	12980	0
541	20240119	115200	87218900	12980	12980	12980	12980	0
542	20240119	115100	87218900	12980	12980	12980	12980	0
543	20240119	115000	87218900	12980	12980	12980	12980	0
544	20240119	114900	87218900	12980	12980	12980	12980	2
545	20240119	114800	87192940	12980	12980	12980	12980	1
546	20240119	114700	87179960	12980	12910	12980	12910	20
547	20240119	114600	86921060	12910	12910	12910	12910	1
548	20240119	114500	86908150	12900	12900	12900	12900	0
549	20240119	114400	86908150	12900	12900	12900	12900	0
550	20240119	114300	86908150	12900	12900	12900	12900	0
551	20240119	114200	86908150	12900	12900	12900	12900	0
552	20240119	114100	86908150	12900	12900	12900	12900	0
553	20240119	114000	86908150	12900	12900	12900	12900	0
554	20240119	113900	86908150	12900	12900	12900	12900	0
555	20240119	113800	86908150	12900	12900	12900	12900	0
556	20240119	113700	86908150	12900	12900	12900	12900	0
557	20240119	113600	86908150	12900	12900	12900	12900	0
558	20240119	113500	86908150	12900	12900	12900	12900	0
559	20240119	113400	86908150	12900	12910	12910	12900	180
560	20240119	113300	84586130	12900	12900	12900	12900	0
561	20240119	113200	84586130	12900	12900	12900	12900	0
562	20240119	113100	84586130	12900	12900	12900	12900	0
563	20240119	113000	84586130	12900	12900	12900	12900	0
564	20240119	112900	84586130	12900	12900	12900	12900	0
565	20240119	112800	84586130	12900	12900	12900	12900	0
566	20240119	112700	84586130	12900	12910	12910	12900	104
567	20240119	112600	83244520	12900	12900	12900	12900	0
568	20240119	112500	83244520	12900	12900	12900	12900	0
569	20240119	112400	83244520	12900	12900	12900	12900	0
570	20240119	112300	83244520	12900	12900	12900	12900	0
571	20240119	112200	83244520	12900	12900	12900	12900	40
572	20240119	112100	82728520	12900	12900	12900	12900	0
573	20240119	112000	82728520	12900	12900	12900	12900	0
574	20240119	111900	82728520	12900	12900	12900	12900	0
575	20240119	111800	82728520	12900	12900	12900	12900	0
576	20240119	111700	82728520	12900	12900	12900	12900	0
577	20240119	111600	82728520	12900	12900	12900	12900	0
578	20240119	111500	82728520	12900	12900	12900	12900	0
579	20240119	111400	82728520	12900	12900	12900	12900	428
580	20240119	111300	77207320	12910	12980	12980	12910	841
581	20240119	111200	66345610	12980	12980	12980	12980	0
582	20240119	111100	66345610	12980	12980	12980	12980	0
583	20240119	111000	66345610	12980	12980	12980	12980	1
584	20240119	110900	66332630	12980	12980	12980	12980	0
585	20240119	110800	66332630	12980	12980	12980	12980	0
586	20240119	110700	66332630	12980	12980	12980	12980	0
587	20240119	110600	66332630	12980	12980	12980	12980	0
588	20240119	110500	66332630	12980	12980	12980	12980	2
589	20240119	110400	66306670	12980	12980	12980	12980	10
590	20240119	110300	66176870	12980	12980	12980	12980	0
591	20240119	110200	66176870	12980	12980	12980	12980	0
592	20240119	110100	66176870	12980	12980	12980	12980	1
593	20240119	110000	66163890	12910	12910	12910	12910	0
594	20240119	105900	66163890	12910	12910	12910	12910	40
595	20240119	105800	65647490	12920	12920	12920	12920	0
596	20240119	105700	65647490	12920	12920	12920	12920	0
597	20240119	105600	65647490	12920	12930	12930	12920	506
598	20240119	105500	59107520	12930	12930	12930	12930	1
599	20240119	105400	59094590	12990	12990	12990	12990	0
600	20240119	105300	59094590	12990	12990	12990	12990	0
601	20240119	105200	59094590	12990	12990	12990	12990	0
602	20240119	105100	59094590	12990	12990	12990	12990	0
603	20240119	105000	59094590	12990	12990	12990	12990	0
604	20240119	104900	59094590	12990	12990	12990	12990	0
605	20240119	104800	59094590	12990	12990	12990	12990	14
606	20240119	104700	58912730	12990	12990	12990	12990	86
607	20240119	104600	57795590	12990	12990	12990	12990	1
608	20240119	104500	57782600	12990	12990	12990	12990	0
609	20240119	104400	57782600	12990	12990	12990	12990	0
610	20240119	104300	57782600	12990	12990	12990	12990	0
611	20240119	104200	57782600	12990	12990	12990	12990	0
612	20240119	104100	57782600	12990	12990	12990	12990	5
613	20240119	104000	57717650	13010	13010	13010	13010	0
614	20240119	103900	57717650	13010	13010	13010	13010	0
615	20240119	103800	57717650	13010	13010	13010	13010	0
616	20240119	103700	57717650	13010	13000	13010	13000	5
617	20240119	103600	57652620	13010	13010	13010	13010	0
618	20240119	103500	57652620	13010	13010	13010	13010	0
619	20240119	103400	57652620	13010	13010	13010	13010	0
620	20240119	103300	57652620	13010	13010	13010	13010	0
621	20240119	103200	57652620	13010	13010	13010	13010	0
622	20240119	103100	57652620	13010	13010	13010	13010	1
623	20240119	103000	57639610	12920	12920	12920	12920	0
624	20240119	102900	57639610	12920	12920	12920	12920	0
625	20240119	102800	57639610	12920	12960	12960	12920	310
626	20240119	102700	53632560	13000	13000	13000	13000	0
627	20240119	102600	53632560	13000	13000	13000	13000	7
628	20240119	102500	53541560	13000	13000	13000	13000	105
629	20240119	102400	52176560	13000	12980	13000	12980	25
630	20240119	102300	51851960	12980	12980	12980	12980	0
631	20240119	102200	51851960	12980	12980	12980	12980	0
632	20240119	102100	51851960	12980	12980	12980	12980	13
633	20240119	102000	51683220	12990	12990	12990	12990	24
634	20240119	101900	51371460	13000	13000	13000	13000	0
635	20240119	101800	51371460	13000	13000	13000	13000	0
636	20240119	101700	51371460	13000	13000	13000	13000	499
637	20240119	101600	44884460	13010	13010	13010	13010	50
638	20240119	101500	44233960	13010	13010	13010	13010	22
639	20240119	101400	43947740	13010	13010	13010	13010	0
640	20240119	101300	43947740	13010	13010	13010	13010	0
641	20240119	101200	43947740	13010	13010	13010	13010	0
642	20240119	101100	43947740	13010	13010	13010	13010	279
643	20240119	101000	40317950	13010	13010	13010	13010	0
644	20240119	100900	40317950	13010	13010	13010	13010	0
645	20240119	100800	40317950	13010	13010	13010	13010	0
646	20240119	100700	40317950	13010	13010	13010	13010	0
647	20240119	100600	40317950	13010	13010	13010	13010	0
648	20240119	100500	40317950	13010	13010	13010	13010	1
649	20240119	100400	40304940	13010	13010	13010	13010	0
650	20240119	100300	40304940	13010	13010	13010	13010	6
651	20240119	100200	40226880	13000	13000	13000	13000	0
652	20240119	100100	40226880	13000	13000	13000	13000	1
653	20240119	100000	40213880	13010	13010	13010	13010	1
654	20240119	095900	40200870	13020	13020	13020	13020	0
655	20240119	095800	40200870	13020	13020	13020	13020	10
656	20240119	095700	40070670	13020	13020	13020	13020	0
657	20240119	095600	40070670	13020	13020	13020	13020	0
658	20240119	095500	40070670	13020	13020	13020	13020	0
659	20240119	095400	40070670	13020	13020	13020	13020	0
660	20240119	095300	40070670	13020	13020	13020	13020	0
661	20240119	095200	40070670	13020	13020	13020	13020	0
662	20240119	095100	40070670	13020	13020	13020	13020	0
663	20240119	095000	40070670	13020	13020	13020	13020	10
664	20240119	094900	39940470	13020	13020	13020	13020	2
665	20240119	094800	39914430	13020	13020	13020	13020	0
666	20240119	094700	39914430	13020	13020	13020	13020	0
667	20240119	094600	39914430	13020	13020	13020	13020	1
668	20240119	094500	39901410	13020	13020	13020	13020	0
669	20240119	094400	39901410	13020	13020	13020	13020	0
670	20240119	094300	39901410	13020	13020	13020	13020	68
671	20240119	094200	39016050	13030	13030	13030	13030	0
672	20240119	094100	39016050	13030	13030	13030	13030	0
673	20240119	094000	39016050	13030	13030	13030	13030	0
674	20240119	093900	39016050	13030	13030	13030	13020	30
675	20240119	093800	38625310	13020	12980	13020	12980	32
676	20240119	093700	38209390	12920	12920	12920	12920	27
677	20240119	093600	37860550	13030	13030	13030	13030	1
678	20240119	093500	37847520	12900	12900	12900	12900	0
679	20240119	093400	37847520	12900	12900	12900	12900	104
680	20240119	093300	36505920	13030	13030	13030	12900	102
681	20240119	093200	35189230	13030	13030	13030	13030	9
682	20240119	093100	35071960	13030	13030	13030	13030	1
683	20240119	093000	35058930	12910	13030	13040	12910	411
684	20240119	092900	29710710	13030	13030	13030	13030	1
685	20240119	092800	29697680	12880	13020	13020	12880	257
686	20240119	092700	26367220	13020	13020	13020	13020	0
687	20240119	092600	26367220	13020	13020	13020	13020	50
688	20240119	092500	25716220	13030	13030	13030	13030	131
689	20240119	092400	24009290	13030	13040	13040	13030	11
690	20240119	092300	23865950	13040	13050	13050	13040	502
691	20240119	092200	17319850	13040	13030	13040	13030	24
692	20240119	092100	17007090	13030	13030	13030	13030	139
693	20240119	092000	15195920	13020	13020	13020	13020	42
694	20240119	091900	14649080	13030	13030	13030	13030	0
695	20240119	091800	14649080	13030	12950	13030	12950	7
696	20240119	091700	14557950	13030	13030	13030	13030	2
697	20240119	091600	14531890	13000	12970	13000	12970	867
698	20240119	091500	3267310	12970	12970	12970	12970	0
699	20240119	091400	3267310	12970	12970	12970	12970	1
700	20240119	091300	3254340	12970	12970	12970	12970	2
701	20240119	091200	3228400	12920	12920	12920	12920	0
702	20240119	091100	3228400	12920	12950	12980	12920	11
703	20240119	091000	3085890	12910	12910	12910	12910	0
704	20240119	090900	3085890	12910	12910	12910	12910	0
705	20240119	090800	3085890	12910	12910	12910	12910	0
706	20240119	090700	3085890	12910	12900	12910	12900	3
707	20240119	090600	3047180	12900	12900	12900	12900	0
708	20240119	090500	3047180	12900	12900	12900	12900	0
709	20240119	090400	3047180	12900	12900	12900	12900	0
710	20240119	090300	3047180	12900	12900	12900	12900	0
711	20240119	090200	3047180	12900	12900	12900	12900	3
712	20240119	090100	3008480	12810	12810	12810	12810	0
713	20240119	090000	3008480	12810	12800	12810	12800	235