KissMeData/306200/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210800	189944400	123400	123400	123400	123400	21
3	20240119	210700	189944400	123400	123400	123400	123400	0
4	20240119	210600	189944400	123400	123400	123400	123400	0
5	20240119	210500	189944400	123400	123400	123400	123400	0
6	20240119	210400	189944400	123400	123400	123400	123400	0
7	20240119	210300	189944400	123400	123400	123400	123400	0
8	20240119	210200	189944400	123400	123400	123400	123400	0
9	20240119	210100	189944400	123400	123400	123400	123400	0
10	20240119	210000	189944400	123400	123400	123400	123400	0
11	20240119	205900	189944400	123400	123400	123400	123400	0
12	20240119	205800	189944400	123400	123400	123400	123400	0
13	20240119	205700	189944400	123400	123400	123400	123400	0
14	20240119	205600	189944400	123400	123400	123400	123400	0
15	20240119	205500	189944400	123400	123400	123400	123400	0
16	20240119	205400	189944400	123400	123400	123400	123400	0
17	20240119	205300	189944400	123400	123400	123400	123400	0
18	20240119	205200	189944400	123400	123400	123400	123400	0
19	20240119	205100	189944400	123400	123400	123400	123400	0
20	20240119	205000	189944400	123400	123400	123400	123400	0
21	20240119	204900	189944400	123400	123400	123400	123400	0
22	20240119	204800	189944400	123400	123400	123400	123400	0
23	20240119	204700	189944400	123400	123400	123400	123400	0
24	20240119	204600	189944400	123400	123400	123400	123400	0
25	20240119	204500	189944400	123400	123400	123400	123400	0
26	20240119	204400	189944400	123400	123400	123400	123400	0
27	20240119	204300	189944400	123400	123400	123400	123400	0
28	20240119	204200	189944400	123400	123400	123400	123400	0
29	20240119	204100	189944400	123400	123400	123400	123400	0
30	20240119	204000	189944400	123400	123400	123400	123400	0
31	20240119	203900	189944400	123400	123400	123400	123400	0
32	20240119	203800	189944400	123400	123400	123400	123400	21
33	20240119	203700	189944400	123400	123400	123400	123400	0
34	20240119	203600	189944400	123400	123400	123400	123400	0
35	20240119	203500	189944400	123400	123400	123400	123400	0
36	20240119	203400	189944400	123400	123400	123400	123400	0
37	20240119	203300	189944400	123400	123400	123400	123400	0
38	20240119	203200	189944400	123400	123400	123400	123400	0
39	20240119	203100	189944400	123400	123400	123400	123400	0
40	20240119	203000	189944400	123400	123400	123400	123400	0
41	20240119	202900	189944400	123400	123400	123400	123400	0
42	20240119	202800	189944400	123400	123400	123400	123400	0
43	20240119	202700	189944400	123400	123400	123400	123400	0
44	20240119	202600	189944400	123400	123400	123400	123400	0
45	20240119	202500	189944400	123400	123400	123400	123400	0
46	20240119	202400	189944400	123400	123400	123400	123400	0
47	20240119	202300	189944400	123400	123400	123400	123400	0
48	20240119	202200	189944400	123400	123400	123400	123400	0
49	20240119	202100	189944400	123400	123400	123400	123400	0
50	20240119	202000	189944400	123400	123400	123400	123400	0
51	20240119	201900	189944400	123400	123400	123400	123400	0
52	20240119	201800	189944400	123400	123400	123400	123400	0
53	20240119	201700	189944400	123400	123400	123400	123400	0
54	20240119	201600	189944400	123400	123400	123400	123400	0
55	20240119	201500	189944400	123400	123400	123400	123400	0
56	20240119	201400	189944400	123400	123400	123400	123400	0
57	20240119	201300	189944400	123400	123400	123400	123400	0
58	20240119	201200	189944400	123400	123400	123400	123400	0
59	20240119	201100	189944400	123400	123400	123400	123400	0
60	20240119	201000	189944400	123400	123400	123400	123400	0
61	20240119	200900	189944400	123400	123400	123400	123400	0
62	20240119	200800	189944400	123400	123400	123400	123400	21
63	20240119	200700	189944400	123400	123400	123400	123400	0
64	20240119	200600	189944400	123400	123400	123400	123400	0
65	20240119	200500	189944400	123400	123400	123400	123400	0
66	20240119	200400	189944400	123400	123400	123400	123400	0
67	20240119	200300	189944400	123400	123400	123400	123400	0
68	20240119	200200	189944400	123400	123400	123400	123400	0
69	20240119	200100	189944400	123400	123400	123400	123400	0
70	20240119	200000	189944400	123400	123400	123400	123400	0
71	20240119	195900	189944400	123400	123400	123400	123400	0
72	20240119	195800	189944400	123400	123400	123400	123400	0
73	20240119	195700	189944400	123400	123400	123400	123400	0
74	20240119	195600	189944400	123400	123400	123400	123400	0
75	20240119	195500	189944400	123400	123400	123400	123400	0
76	20240119	195400	189944400	123400	123400	123400	123400	0
77	20240119	195300	189944400	123400	123400	123400	123400	0
78	20240119	195200	189944400	123400	123400	123400	123400	0
79	20240119	195100	189944400	123400	123400	123400	123400	0
80	20240119	195000	189944400	123400	123400	123400	123400	0
81	20240119	194900	189944400	123400	123400	123400	123400	0
82	20240119	194800	189944400	123400	123400	123400	123400	0
83	20240119	194700	189944400	123400	123400	123400	123400	0
84	20240119	194600	189944400	123400	123400	123400	123400	0
85	20240119	194500	189944400	123400	123400	123400	123400	0
86	20240119	194400	189944400	123400	123400	123400	123400	0
87	20240119	194300	189944400	123400	123400	123400	123400	0
88	20240119	194200	189944400	123400	123400	123400	123400	0
89	20240119	194100	189944400	123400	123400	123400	123400	0
90	20240119	194000	189944400	123400	123400	123400	123400	0
91	20240119	193900	189944400	123400	123400	123400	123400	0
92	20240119	193800	189944400	123400	123400	123400	123400	21
93	20240119	193700	189944400	123400	123400	123400	123400	0
94	20240119	193600	189944400	123400	123400	123400	123400	0
95	20240119	193500	189944400	123400	123400	123400	123400	0
96	20240119	193400	189944400	123400	123400	123400	123400	0
97	20240119	193300	189944400	123400	123400	123400	123400	0
98	20240119	193200	189944400	123400	123400	123400	123400	0
99	20240119	193100	189944400	123400	123400	123400	123400	0
100	20240119	193000	189944400	123400	123400	123400	123400	0
101	20240119	192900	189944400	123400	123400	123400	123400	0
102	20240119	192800	189944400	123400	123400	123400	123400	0
103	20240119	192700	189944400	123400	123400	123400	123400	0
104	20240119	192600	189944400	123400	123400	123400	123400	0
105	20240119	192500	189944400	123400	123400	123400	123400	0
106	20240119	192400	189944400	123400	123400	123400	123400	0
107	20240119	192300	189944400	123400	123400	123400	123400	0
108	20240119	192200	189944400	123400	123400	123400	123400	0
109	20240119	192100	189944400	123400	123400	123400	123400	0
110	20240119	192000	189944400	123400	123400	123400	123400	0
111	20240119	191900	189944400	123400	123400	123400	123400	0
112	20240119	191800	189944400	123400	123400	123400	123400	0
113	20240119	191700	189944400	123400	123400	123400	123400	0
114	20240119	191600	189944400	123400	123400	123400	123400	0
115	20240119	191500	189944400	123400	123400	123400	123400	0
116	20240119	191400	189944400	123400	123400	123400	123400	0
117	20240119	191300	189944400	123400	123400	123400	123400	0
118	20240119	191200	189944400	123400	123400	123400	123400	0
119	20240119	191100	189944400	123400	123400	123400	123400	0
120	20240119	191000	189944400	123400	123400	123400	123400	0
121	20240119	190900	189944400	123400	123400	123400	123400	0
122	20240119	190800	189944400	123400	123400	123400	123400	21
123	20240119	190700	189944400	123400	123400	123400	123400	0
124	20240119	190600	189944400	123400	123400	123400	123400	0
125	20240119	190500	189944400	123400	123400	123400	123400	0
126	20240119	190400	189944400	123400	123400	123400	123400	0
127	20240119	190300	189944400	123400	123400	123400	123400	0
128	20240119	190200	189944400	123400	123400	123400	123400	0
129	20240119	190100	189944400	123400	123400	123400	123400	0
130	20240119	190000	189944400	123400	123400	123400	123400	0
131	20240119	185900	189944400	123400	123400	123400	123400	0
132	20240119	185800	189944400	123400	123400	123400	123400	0
133	20240119	185700	189944400	123400	123400	123400	123400	0
134	20240119	185600	189944400	123400	123400	123400	123400	0
135	20240119	185500	189944400	123400	123400	123400	123400	0
136	20240119	185400	189944400	123400	123400	123400	123400	0
137	20240119	185300	189944400	123400	123400	123400	123400	0
138	20240119	185200	189944400	123400	123400	123400	123400	0
139	20240119	185100	189944400	123400	123400	123400	123400	0
140	20240119	185000	189944400	123400	123400	123400	123400	0
141	20240119	184900	189944400	123400	123400	123400	123400	0
142	20240119	184800	189944400	123400	123400	123400	123400	0
143	20240119	184700	189944400	123400	123400	123400	123400	0
144	20240119	184600	189944400	123400	123400	123400	123400	0
145	20240119	184500	189944400	123400	123400	123400	123400	0
146	20240119	184400	189944400	123400	123400	123400	123400	0
147	20240119	184300	189944400	123400	123400	123400	123400	0
148	20240119	184200	189944400	123400	123400	123400	123400	0
149	20240119	184100	189944400	123400	123400	123400	123400	0
150	20240119	184000	189944400	123400	123400	123400	123400	0
151	20240119	183900	189944400	123400	123400	123400	123400	0
152	20240119	183800	189944400	123400	123400	123400	123400	21
153	20240119	183700	189944400	123400	123400	123400	123400	0
154	20240119	183600	189944400	123400	123400	123400	123400	0
155	20240119	183500	189944400	123400	123400	123400	123400	0
156	20240119	183400	189944400	123400	123400	123400	123400	0
157	20240119	183300	189944400	123400	123400	123400	123400	0
158	20240119	183200	189944400	123400	123400	123400	123400	0
159	20240119	183100	189944400	123400	123400	123400	123400	0
160	20240119	183000	189944400	123400	123400	123400	123400	0
161	20240119	182900	189944400	123400	123400	123400	123400	0
162	20240119	182800	189944400	123400	123400	123400	123400	0
163	20240119	182700	189944400	123400	123400	123400	123400	0
164	20240119	182600	189944400	123400	123400	123400	123400	0
165	20240119	182500	189944400	123400	123400	123400	123400	0
166	20240119	182400	189944400	123400	123400	123400	123400	0
167	20240119	182300	189944400	123400	123400	123400	123400	0
168	20240119	182200	189944400	123400	123400	123400	123400	0
169	20240119	182100	189944400	123400	123400	123400	123400	0
170	20240119	182000	189944400	123400	123400	123400	123400	0
171	20240119	181900	189944400	123400	123400	123400	123400	0
172	20240119	181800	189944400	123400	123400	123400	123400	0
173	20240119	181700	189944400	123400	123400	123400	123400	0
174	20240119	181600	189944400	123400	123400	123400	123400	0
175	20240119	181500	189944400	123400	123400	123400	123400	0
176	20240119	181400	189944400	123400	123400	123400	123400	0
177	20240119	181300	189944400	123400	123400	123400	123400	0
178	20240119	181200	189944400	123400	123400	123400	123400	0
179	20240119	181100	189944400	123400	123400	123400	123400	0
180	20240119	181000	189944400	123400	123400	123400	123400	0
181	20240119	180900	189944400	123400	123400	123400	123400	0
182	20240119	180800	189944400	123400	123400	123400	123400	21
183	20240119	180700	189944400	123400	123400	123400	123400	0
184	20240119	180600	189944400	123400	123400	123400	123400	0
185	20240119	180500	189944400	123400	123400	123400	123400	0
186	20240119	180400	189944400	123400	123400	123400	123400	0
187	20240119	180300	189944400	123400	123400	123400	123400	0
188	20240119	180200	189944400	123400	123400	123400	123400	0
189	20240119	180100	189944400	123400	123400	123400	123400	0
190	20240119	180000	189944400	123400	123400	123400	123400	0
191	20240119	175900	189944400	123400	123400	123400	123400	0
192	20240119	175800	189944400	123400	123400	123400	123400	0
193	20240119	175700	189944400	123400	123400	123400	123400	0
194	20240119	175600	189944400	123400	123400	123400	123400	0
195	20240119	175500	189944400	123400	123400	123400	123400	0
196	20240119	175400	189944400	123400	123400	123400	123400	0
197	20240119	175300	189944400	123400	123400	123400	123400	0
198	20240119	175200	189944400	123400	123400	123400	123400	0
199	20240119	175100	189944400	123400	123400	123400	123400	0
200	20240119	175000	189944400	123400	123400	123400	123400	0
201	20240119	174900	189944400	123400	123400	123400	123400	0
202	20240119	174800	189944400	123400	123400	123400	123400	0
203	20240119	174700	189944400	123400	123400	123400	123400	0
204	20240119	174600	189944400	123400	123400	123400	123400	0
205	20240119	174500	189944400	123400	123400	123400	123400	0
206	20240119	174400	189944400	123400	123400	123400	123400	0
207	20240119	174300	189944400	123400	123400	123400	123400	0
208	20240119	174200	189944400	123400	123400	123400	123400	0
209	20240119	174100	189944400	123400	123400	123400	123400	0
210	20240119	174000	189944400	123400	123400	123400	123400	0
211	20240119	173900	189944400	123400	123400	123400	123400	0
212	20240119	173800	189944400	123400	123400	123400	123400	21
213	20240119	173700	189944400	123400	123400	123400	123400	0
214	20240119	173600	189944400	123400	123400	123400	123400	0
215	20240119	173500	189944400	123400	123400	123400	123400	0
216	20240119	173400	189944400	123400	123400	123400	123400	0
217	20240119	173300	189944400	123400	123400	123400	123400	0
218	20240119	173200	189944400	123400	123400	123400	123400	0
219	20240119	173100	189944400	123400	123400	123400	123400	0
220	20240119	173000	189944400	123400	123400	123400	123400	0
221	20240119	172900	189944400	123400	123400	123400	123400	0
222	20240119	172800	189944400	123400	123400	123400	123400	0
223	20240119	172700	189944400	123400	123400	123400	123400	0
224	20240119	172600	189944400	123400	123400	123400	123400	0
225	20240119	172500	189944400	123400	123400	123400	123400	0
226	20240119	172400	189944400	123400	123400	123400	123400	0
227	20240119	172300	189944400	123400	123400	123400	123400	0
228	20240119	172200	189944400	123400	123400	123400	123400	0
229	20240119	172100	189944400	123400	123400	123400	123400	0
230	20240119	172000	189944400	123400	123400	123400	123400	0
231	20240119	171900	189944400	123400	123400	123400	123400	0
232	20240119	171800	189944400	123400	123400	123400	123400	0
233	20240119	171700	189944400	123400	123400	123400	123400	0
234	20240119	171600	189944400	123400	123400	123400	123400	0
235	20240119	171500	189944400	123400	123400	123400	123400	0
236	20240119	171400	189944400	123400	123400	123400	123400	0
237	20240119	171300	189944400	123400	123400	123400	123400	0
238	20240119	171200	189944400	123400	123400	123400	123400	0
239	20240119	171100	189944400	123400	123400	123400	123400	0
240	20240119	171000	189944400	123400	123400	123400	123400	0
241	20240119	170900	189944400	123400	123400	123400	123400	0
242	20240119	170800	189944400	123400	123400	123400	123400	21
243	20240119	170700	189944400	123400	123400	123400	123400	0
244	20240119	170600	189944400	123400	123400	123400	123400	0
245	20240119	170500	189944400	123400	123400	123400	123400	0
246	20240119	170400	189944400	123400	123400	123400	123400	0
247	20240119	170300	189944400	123400	123400	123400	123400	0
248	20240119	170200	189944400	123400	123400	123400	123400	0
249	20240119	170100	189944400	123400	123400	123400	123400	0
250	20240119	170000	189944400	123400	123400	123400	123400	0
251	20240119	165900	189944400	123400	123400	123400	123400	0
252	20240119	165800	189944400	123400	123400	123400	123400	0
253	20240119	165700	189944400	123400	123400	123400	123400	0
254	20240119	165600	189944400	123400	123400	123400	123400	0
255	20240119	165500	189944400	123400	123400	123400	123400	0
256	20240119	165400	189944400	123400	123400	123400	123400	0
257	20240119	165300	189944400	123400	123400	123400	123400	0
258	20240119	165200	189944400	123400	123400	123400	123400	0
259	20240119	165100	189944400	123400	123400	123400	123400	0
260	20240119	165000	189944400	123400	123400	123400	123400	0
261	20240119	164900	189944400	123400	123400	123400	123400	0
262	20240119	164800	189944400	123400	123400	123400	123400	0
263	20240119	164700	189944400	123400	123400	123400	123400	0
264	20240119	164600	189944400	123400	123400	123400	123400	0
265	20240119	164500	189944400	123400	123400	123400	123400	0
266	20240119	164400	189944400	123400	123400	123400	123400	0
267	20240119	164300	189944400	123400	123400	123400	123400	0
268	20240119	164200	189944400	123400	123400	123400	123400	0
269	20240119	164100	189944400	123400	123400	123400	123400	0
270	20240119	164000	189944400	123400	123400	123400	123400	0
271	20240119	163900	189944400	123400	123400	123400	123400	0
272	20240119	163800	189944400	123400	123400	123400	123400	21
273	20240119	163700	189944400	123400	123400	123400	123400	0
274	20240119	163600	189944400	123400	123400	123400	123400	0
275	20240119	163500	189944400	123400	123400	123400	123400	0
276	20240119	163400	189944400	123400	123400	123400	123400	0
277	20240119	163300	189944400	123400	123400	123400	123400	0
278	20240119	163200	189944400	123400	123400	123400	123400	0
279	20240119	163100	189944400	123400	123400	123400	123400	0
280	20240119	163000	189944400	123400	123400	123400	123400	0
281	20240119	162900	189944400	123400	123400	123400	123400	0
282	20240119	162800	189944400	123400	123400	123400	123400	0
283	20240119	162700	189944400	123400	123400	123400	123400	0
284	20240119	162600	189944400	123400	123400	123400	123400	0
285	20240119	162500	189944400	123400	123400	123400	123400	0
286	20240119	162400	189944400	123400	123400	123400	123400	0
287	20240119	162300	189944400	123400	123400	123400	123400	0
288	20240119	162200	189944400	123400	123400	123400	123400	0
289	20240119	162100	189944400	123400	123400	123400	123400	0
290	20240119	162000	189944400	123400	123400	123400	123400	0
291	20240119	161900	189944400	123400	123400	123400	123400	0
292	20240119	161800	189944400	123400	123400	123400	123400	0
293	20240119	161700	189944400	123400	123400	123400	123400	0
294	20240119	161600	189944400	123400	123400	123400	123400	0
295	20240119	161500	189944400	123400	123400	123400	123400	0
296	20240119	161400	189944400	123400	123400	123400	123400	0
297	20240119	161300	189944400	123400	123400	123400	123400	0
298	20240119	161200	189944400	123400	123400	123400	123400	0
299	20240119	161100	189944400	123400	123400	123400	123400	0
300	20240119	161000	189944400	123400	123400	123400	123400	0
301	20240119	160900	189944400	123400	123400	123400	123400	0
302	20240119	160800	189944400	123400	123400	123400	123400	21
303	20240119	160700	189944400	123400	123400	123400	123400	0
304	20240119	160600	189944400	123400	123400	123400	123400	0
305	20240119	160500	189944400	123400	123400	123400	123400	0
306	20240119	160400	189944400	123400	123400	123400	123400	0
307	20240119	160300	189944400	123400	123400	123400	123400	0
308	20240119	160200	189944400	123400	123400	123400	123400	0
309	20240119	160100	189944400	123400	123400	123400	123400	0
310	20240119	160000	189944400	123400	123400	123400	123400	0
311	20240119	155900	189944400	123400	123400	123400	123400	0
312	20240119	155800	189944400	123400	123400	123400	123400	0
313	20240119	155700	189944400	123400	123400	123400	123400	0
314	20240119	155600	189944400	123400	123400	123400	123400	0
315	20240119	155500	189944400	123400	123400	123400	123400	0
316	20240119	155400	189944400	123400	123400	123400	123400	0
317	20240119	155300	189944400	123400	123400	123400	123400	0
318	20240119	155200	189944400	123400	123400	123400	123400	0
319	20240119	155100	189944400	123400	123400	123400	123400	0
320	20240119	155000	189944400	123400	123400	123400	123400	0
321	20240119	154900	189944400	123400	123400	123400	123400	0
322	20240119	154800	189944400	123400	123400	123400	123400	0
323	20240119	154700	189944400	123400	123400	123400	123400	0
324	20240119	154600	189944400	123400	123400	123400	123400	0
325	20240119	154500	189944400	123400	123400	123400	123400	0
326	20240119	154400	189944400	123400	123400	123400	123400	0
327	20240119	154300	189944400	123400	123400	123400	123400	0
328	20240119	154200	189944400	123400	123400	123400	123400	0
329	20240119	154100	189944400	123400	123400	123400	123400	0
330	20240119	154000	189944400	123400	123400	123400	123400	0
331	20240119	153900	189944400	123400	123400	123400	123400	0
332	20240119	153800	189944400	123400	123400	123400	123400	21
333	20240119	153700	189944400	123400	123400	123400	123400	0
334	20240119	153600	189944400	123400	123400	123400	123400	0
335	20240119	153500	189944400	123400	123400	123400	123400	0
336	20240119	153400	189944400	123400	123400	123400	123400	0
337	20240119	153300	189944400	123400	123400	123400	123400	0
338	20240119	153200	189944400	123400	123400	123400	123400	0
339	20240119	153100	189944400	123400	123400	123400	123400	0
340	20240119	153000	189944400	123400	123400	123400	123400	21
341	20240119	152900	187353000	123100	123100	123100	123100	0
342	20240119	152800	187353000	123100	123100	123100	123100	0
343	20240119	152700	187353000	123100	123100	123100	123100	0
344	20240119	152600	187353000	123100	123100	123100	123100	0
345	20240119	152500	187353000	123100	123100	123100	123100	0
346	20240119	152400	187353000	123100	123100	123100	123100	0
347	20240119	152300	187353000	123100	123100	123100	123100	0
348	20240119	152200	187353000	123100	123100	123100	123100	0
349	20240119	152100	187353000	123100	123100	123100	123100	0
350	20240119	152000	187353000	123100	123100	123100	123100	0
351	20240119	151900	187353000	123100	123000	123100	123000	3
352	20240119	151800	186983900	123000	123000	123000	123000	0
353	20240119	151700	186983900	123000	122900	123000	122900	19
354	20240119	151600	184647900	122900	122900	122900	122900	1
355	20240119	151500	184525000	122900	122900	122900	122900	0
356	20240119	151400	184525000	122900	122900	122900	122900	0
357	20240119	151300	184525000	122900	123000	123000	122900	15
358	20240119	151200	182680800	122900	122900	122900	122900	5
359	20240119	151100	182066300	123000	123100	123100	122900	104
360	20240119	151000	169275200	123000	123100	123100	123000	47
361	20240119	150900	163494100	123100	123100	123100	123100	1
362	20240119	150800	163371000	123000	123000	123000	123000	0
363	20240119	150700	163371000	123000	123000	123000	123000	0
364	20240119	150600	163371000	123000	123100	123100	123000	8
365	20240119	150500	162386900	123100	123100	123100	123000	4
366	20240119	150400	161894600	123100	123100	123100	123100	1
367	20240119	150300	161771500	123100	123100	123100	123100	1
368	20240119	150200	161648400	123200	123200	123200	123200	0
369	20240119	150100	161648400	123200	123200	123200	123200	2
370	20240119	150000	161402000	123000	123000	123000	123000	0
371	20240119	145900	161402000	123000	123200	123200	123000	80
372	20240119	145800	151560700	123200	123100	123200	123100	3
373	20240119	145700	151191200	123000	123100	123100	123000	7
374	20240119	145600	150329600	123000	123200	123200	123000	85
375	20240119	145500	139873400	123200	123200	123200	123200	1
376	20240119	145400	139750200	123200	123200	123200	123200	2
377	20240119	145300	139503800	123100	123100	123100	123100	0
378	20240119	145200	139503800	123100	123100	123100	123100	8
379	20240119	145100	138519000	123200	123300	123300	123200	11
380	20240119	145000	137163700	123300	123300	123300	123300	2
381	20240119	144900	136917100	123200	123200	123200	123200	5
382	20240119	144800	136301100	123200	123200	123200	123200	0
383	20240119	144700	136301100	123200	123200	123200	123200	0
384	20240119	144600	136301100	123200	123300	123300	123200	3
385	20240119	144500	135931300	123200	123300	123300	123200	7
386	20240119	144400	135068800	123200	123300	123300	123200	4
387	20240119	144300	134575700	123300	123300	123300	123300	0
388	20240119	144200	134575700	123300	123300	123300	123300	3
389	20240119	144100	134205800	123300	123300	123300	123300	0
390	20240119	144000	134205800	123300	123300	123300	123300	1
391	20240119	143900	134082500	123300	123300	123300	123300	2
392	20240119	143800	133835900	123200	123200	123200	123200	4
393	20240119	143700	133343100	123100	123100	123100	123100	0
394	20240119	143600	133343100	123100	123100	123100	123100	0
395	20240119	143500	133343100	123100	123100	123100	123100	0
396	20240119	143400	133343100	123100	123100	123100	123100	0
397	20240119	143300	133343100	123100	123100	123100	123100	0
398	20240119	143200	133343100	123100	123100	123100	123100	0
399	20240119	143100	133343100	123100	123300	123300	123100	13
400	20240119	143000	131742300	123000	123000	123000	123000	0
401	20240119	142900	131742300	123000	123000	123000	123000	0
402	20240119	142800	131742300	123000	123000	123000	123000	0
403	20240119	142700	131742300	123000	123100	123100	123000	13
404	20240119	142600	130142100	123100	123100	123100	123100	0
405	20240119	142500	130142100	123100	123100	123100	123100	1
406	20240119	142400	130019000	123100	123100	123100	123100	2
407	20240119	142300	129772800	123000	123000	123000	123000	0
408	20240119	142200	129772800	123000	123000	123000	123000	0
409	20240119	142100	129772800	123000	123000	123000	123000	0
410	20240119	142000	129772800	123000	123200	123200	123000	17
411	20240119	141900	127680000	123100	123300	123300	123100	5
412	20240119	141800	127063900	123300	123300	123300	123300	0
413	20240119	141700	127063900	123300	123300	123300	123300	1
414	20240119	141600	126940600	123300	123200	123300	123200	3
415	20240119	141500	126570800	123300	123300	123300	123300	0
416	20240119	141400	126570800	123300	123300	123300	123300	1
417	20240119	141300	126447500	123100	123100	123100	123100	0
418	20240119	141200	126447500	123100	123100	123100	123100	0
419	20240119	141100	126447500	123100	123200	123200	123100	17
420	20240119	141000	124353200	123200	123200	123200	123200	0
421	20240119	140900	124353200	123200	123200	123200	123200	1
422	20240119	140800	124230000	123200	123200	123200	123200	2
423	20240119	140700	123983600	123100	123100	123100	123100	0
424	20240119	140600	123983600	123100	123100	123100	123100	2
425	20240119	140500	123737400	123200	123200	123200	123200	2
426	20240119	140400	123491000	123200	123200	123200	123200	1
427	20240119	140300	123367800	123200	123200	123200	123200	0
428	20240119	140200	123367800	123200	123200	123200	123200	0
429	20240119	140100	123367800	123200	123200	123200	123200	2
430	20240119	140000	123121400	123200	123200	123200	123200	0
431	20240119	135900	123121400	123200	123200	123200	123200	1
432	20240119	135800	122998200	123200	123200	123200	123200	0
433	20240119	135700	122998200	123200	123200	123200	123200	1
434	20240119	135600	122875000	123100	123100	123100	123100	7
435	20240119	135500	122013300	123100	123100	123100	123100	0
436	20240119	135400	122013300	123100	123100	123100	123100	0
437	20240119	135300	122013300	123100	123100	123100	123000	7
438	20240119	135200	121151700	123000	123200	123200	123000	123
439	20240119	135100	106000500	123200	123200	123200	123200	0
440	20240119	135000	106000500	123200	123300	123300	123200	2
441	20240119	134900	105754000	123200	123200	123200	123200	0
442	20240119	134800	105754000	123200	123300	123300	123200	2
443	20240119	134700	105507500	123300	123300	123300	123300	0
444	20240119	134600	105507500	123300	123300	123300	123300	2
445	20240119	134500	105260900	123200	123200	123200	123200	0
446	20240119	134400	105260900	123200	123200	123200	123200	3
447	20240119	134300	104891300	123300	123300	123300	123300	3
448	20240119	134200	104521400	123300	123300	123300	123300	1
449	20240119	134100	104398100	123200	123200	123200	123200	0
450	20240119	134000	104398100	123200	123200	123200	123200	0
451	20240119	133900	104398100	123200	123200	123200	123200	0
452	20240119	133800	104398100	123200	123300	123300	123200	4
453	20240119	133700	103905000	123300	123300	123300	123300	0
454	20240119	133600	103905000	123300	123300	123300	123300	0
455	20240119	133500	103905000	123300	123300	123300	123300	0
456	20240119	133400	103905000	123300	123300	123300	123300	2
457	20240119	133300	103658400	123300	123300	123300	123300	1
458	20240119	133200	103535100	123300	123300	123300	123300	0
459	20240119	133100	103535100	123300	123300	123300	123300	2
460	20240119	133000	103288500	123500	123500	123500	123500	0
461	20240119	132900	103288500	123500	123500	123500	123500	0
462	20240119	132800	103288500	123500	123500	123500	123500	1
463	20240119	132700	103165000	123200	123200	123200	123200	1
464	20240119	132600	103041800	123000	123000	123000	123000	0
465	20240119	132500	103041800	123000	123100	123100	123000	2
466	20240119	132400	102795700	123100	123100	123100	123100	3
467	20240119	132300	102426400	123100	123100	123100	123100	2
468	20240119	132200	102180200	123100	123100	123100	123100	1
469	20240119	132100	102057100	123100	123100	123100	123100	0
470	20240119	132000	102057100	123100	123100	123100	123100	0
471	20240119	131900	102057100	123100	123100	123100	123100	1
472	20240119	131800	101934000	123100	123100	123100	123100	0
473	20240119	131700	101934000	123100	123000	123100	123000	4
474	20240119	131600	101441900	123100	123100	123100	123100	2
475	20240119	131500	101195700	123100	123100	123100	123100	6
476	20240119	131400	100457100	123200	123200	123200	123200	0
477	20240119	131300	100457100	123200	123200	123200	123200	0
478	20240119	131200	100457100	123200	123200	123200	123200	2
479	20240119	131100	100210700	123100	123100	123100	123100	0
480	20240119	131000	100210700	123100	123100	123100	123100	0
481	20240119	130900	100210700	123100	123100	123100	123100	0
482	20240119	130800	100210700	123100	123100	123100	123100	0
483	20240119	130700	100210700	123100	123100	123100	123100	1
484	20240119	130600	100087600	123100	123100	123100	123100	0
485	20240119	130500	100087600	123100	123100	123100	123100	0
486	20240119	130400	100087600	123100	123100	123100	123100	1
487	20240119	130300	99964500	123000	123000	123000	123000	1
488	20240119	130200	99841500	123100	123100	123100	123100	0
489	20240119	130100	99841500	123100	123200	123200	123100	3
490	20240119	130000	99472100	123000	123000	123000	123000	0
491	20240119	125900	99472100	123000	123300	123300	123000	8
492	20240119	125800	98487000	123400	123400	123400	123400	1
493	20240119	125700	98363600	123500	123500	123500	123500	2
494	20240119	125600	98116600	123400	123500	123500	123400	2
495	20240119	125500	97869700	123500	123500	123500	123500	0
496	20240119	125400	97869700	123500	123500	123500	123500	0
497	20240119	125300	97869700	123500	123500	123500	123500	2
498	20240119	125200	97622700	123500	123500	123500	123500	0
499	20240119	125100	97622700	123500	123500	123500	123500	1
500	20240119	125000	97499200	123500	123500	123500	123500	0
501	20240119	124900	97499200	123500	123500	123500	123500	1
502	20240119	124800	97375700	123500	123500	123500	123500	0
503	20240119	124700	97375700	123500	123500	123500	123500	0
504	20240119	124600	97375700	123500	123500	123500	123500	1
505	20240119	124500	97252200	123500	123500	123500	123500	0
506	20240119	124400	97252200	123500	123500	123500	123500	0
507	20240119	124300	97252200	123500	123500	123500	123500	1
508	20240119	124200	97128700	123400	123500	123500	123400	4
509	20240119	124100	96634800	123600	123600	123600	123600	2
510	20240119	124000	96387600	123500	123500	123500	123500	0
511	20240119	123900	96387600	123500	123500	123500	123500	3
512	20240119	123800	96017100	123500	123500	123500	123500	2
513	20240119	123700	95770100	123300	123300	123300	123300	0
514	20240119	123600	95770100	123300	123300	123300	123300	0
515	20240119	123500	95770100	123300	123300	123300	123300	0
516	20240119	123400	95770100	123300	123300	123300	123300	0
517	20240119	123300	95770100	123300	123300	123300	123300	0
518	20240119	123200	95770100	123300	123300	123300	123300	0
519	20240119	123100	95770100	123300	123300	123300	123300	0
520	20240119	123000	95770100	123300	123300	123300	123300	1
521	20240119	122900	95646800	123100	123100	123100	123100	0
522	20240119	122800	95646800	123100	123100	123100	123100	0
523	20240119	122700	95646800	123100	123100	123100	123100	0
524	20240119	122600	95646800	123100	123200	123200	123100	2
525	20240119	122500	95400500	123200	123200	123200	123100	12
526	20240119	122400	93922500	123300	123300	123300	123300	3
527	20240119	122300	93552600	123300	123300	123300	123300	7
528	20240119	122200	92689500	123200	123200	123200	123200	0
529	20240119	122100	92689500	123200	123200	123200	123200	0
530	20240119	122000	92689500	123200	123200	123200	123200	1
531	20240119	121900	92566300	123100	123100	123100	123100	0
532	20240119	121800	92566300	123100	123100	123100	123100	12
533	20240119	121700	91089100	123100	123100	123100	123100	1
534	20240119	121600	90966000	123100	123100	123100	123100	0
535	20240119	121500	90966000	123100	123100	123100	123100	3
536	20240119	121400	90596700	123100	123100	123100	123100	0
537	20240119	121300	90596700	123100	123100	123100	123100	1
538	20240119	121200	90473600	123100	123100	123100	123100	0
539	20240119	121100	90473600	123100	123100	123100	123100	1
540	20240119	121000	90350500	123000	123000	123000	123000	2
541	20240119	120900	90104500	123100	123100	123100	123100	1
542	20240119	120800	89981400	123100	123100	123100	123100	0
543	20240119	120700	89981400	123100	123100	123100	123100	2
544	20240119	120600	89735200	123100	123100	123100	123100	0
545	20240119	120500	89735200	123100	123100	123100	123100	0
546	20240119	120400	89735200	123100	123100	123100	123100	2
547	20240119	120300	89489000	122900	122900	122900	122900	0
548	20240119	120200	89489000	122900	122900	122900	122900	0
549	20240119	120100	89489000	122900	122900	122900	122900	0
550	20240119	120000	89489000	122900	123000	123000	122900	5
551	20240119	115900	88874300	123000	123000	123000	123000	1
552	20240119	115800	88751300	122900	123000	123000	122900	10
553	20240119	115700	87521400	123100	123100	123100	123100	0
554	20240119	115600	87521400	123100	123100	123100	123100	1
555	20240119	115500	87398300	123000	123000	123000	123000	1
556	20240119	115400	87275300	123100	123000	123100	123000	2
557	20240119	115300	87029200	123000	123000	123000	123000	6
558	20240119	115200	86291200	123100	123100	123100	123100	2
559	20240119	115100	86045000	123000	123000	123000	123000	0
560	20240119	115000	86045000	123000	123000	123000	123000	3
561	20240119	114900	85676000	123200	123500	123500	123200	46
562	20240119	114800	80003600	123500	123700	123700	123500	35
563	20240119	114700	75680800	123700	123700	123700	123700	0
564	20240119	114600	75680800	123700	123700	123700	123700	0
565	20240119	114500	75680800	123700	123700	123700	123700	2
566	20240119	114400	75433400	123700	123700	123700	123700	0
567	20240119	114300	75433400	123700	123700	123700	123700	1
568	20240119	114200	75309700	123600	123600	123600	123600	0
569	20240119	114100	75309700	123600	123600	123600	123600	0
570	20240119	114000	75309700	123600	123600	123600	123600	1
571	20240119	113900	75186100	123700	123700	123700	123700	0
572	20240119	113800	75186100	123700	123700	123700	123700	1
573	20240119	113700	75062400	123700	123700	123700	123700	2
574	20240119	113600	74815000	123700	123700	123700	123700	0
575	20240119	113500	74815000	123700	123700	123700	123700	1
576	20240119	113400	74691300	123600	123600	123600	123600	0
577	20240119	113300	74691300	123600	123700	123700	123600	2
578	20240119	113200	74444000	123700	123700	123700	123700	0
579	20240119	113100	74444000	123700	123700	123700	123700	0
580	20240119	113000	74444000	123700	123700	123700	123700	2
581	20240119	112900	74196600	123700	123700	123700	123700	0
582	20240119	112800	74196600	123700	123700	123700	123700	1
583	20240119	112700	74072900	123600	123600	123600	123600	0
584	20240119	112600	74072900	123600	123600	123600	123600	0
585	20240119	112500	74072900	123600	123600	123600	123600	1
586	20240119	112400	73949300	123700	123700	123700	123700	0
587	20240119	112300	73949300	123700	123700	123700	123700	3
588	20240119	112200	73578200	123600	123700	123700	123600	3
589	20240119	112100	73207200	123600	123600	123600	123600	0
590	20240119	112000	73207200	123600	123600	123600	123600	0
591	20240119	111900	73207200	123600	123600	123600	123600	0
592	20240119	111800	73207200	123600	123600	123600	123600	0
593	20240119	111700	73207200	123600	123600	123600	123600	2
594	20240119	111600	72960000	123700	123700	123700	123700	2
595	20240119	111500	72712600	123600	123600	123600	123600	2
596	20240119	111400	72465400	123700	123700	123700	123600	6
597	20240119	111300	71723300	123700	123700	123700	123700	0
598	20240119	111200	71723300	123700	123700	123700	123700	1
599	20240119	111100	71599600	123700	123700	123700	123700	1
600	20240119	111000	71475900	123700	123700	123700	123700	0
601	20240119	110900	71475900	123700	123700	123700	123700	0
602	20240119	110800	71475900	123700	123700	123700	123700	0
603	20240119	110700	71475900	123700	123700	123700	123700	1
604	20240119	110600	71352200	123500	123500	123500	123500	0
605	20240119	110500	71352200	123500	123500	123500	123500	0
606	20240119	110400	71352200	123500	123500	123500	123500	2
607	20240119	110300	71105200	123500	123500	123500	123500	1
608	20240119	110200	70981700	123400	123500	123500	123400	2
609	20240119	110100	70734800	123500	123500	123500	123500	0
610	20240119	110000	70734800	123500	123500	123500	123500	0
611	20240119	105900	70734800	123500	123500	123500	123500	2
612	20240119	105800	70487800	123400	123400	123400	123400	5
613	20240119	105700	69870800	123400	123400	123400	123400	1
614	20240119	105600	69747400	123300	123400	123400	123300	2
615	20240119	105500	69500700	123400	123300	123400	123300	2
616	20240119	105400	69254000	123300	123300	123300	123300	0
617	20240119	105300	69254000	123300	123300	123300	123300	0
618	20240119	105200	69254000	123300	123400	123400	123300	5
619	20240119	105100	68637100	123400	123500	123500	123300	16
620	20240119	105000	66662800	123500	123500	123500	123500	0
621	20240119	104900	66662800	123500	123600	123600	123500	36
622	20240119	104800	62213300	123700	123700	123700	123700	6
623	20240119	104700	61471100	123600	123700	123700	123600	6
624	20240119	104600	60729000	123600	123700	123700	123600	2
625	20240119	104500	60481700	123600	123600	123600	123600	1
626	20240119	104400	60358100	123700	123700	123700	123700	2
627	20240119	104300	60110700	123700	123700	123700	123700	0
628	20240119	104200	60110700	123700	123700	123700	123700	0
629	20240119	104100	60110700	123700	123700	123700	123700	6
630	20240119	104000	59368500	123700	123700	123700	123700	1
631	20240119	103900	59244800	123600	123600	123600	123600	7
632	20240119	103800	58379600	123600	123600	123600	123600	10
633	20240119	103700	57143600	123600	123600	123600	123600	2
634	20240119	103600	56896400	123600	123600	123600	123600	1
635	20240119	103500	56772800	123500	123500	123500	123500	0
636	20240119	103400	56772800	123500	123500	123500	123500	0
637	20240119	103300	56772800	123500	123500	123500	123500	0
638	20240119	103200	56772800	123500	123500	123500	123500	1
639	20240119	103100	56649300	123600	123600	123600	123600	1
640	20240119	103000	56525700	123500	123500	123500	123500	0
641	20240119	102900	56525700	123500	123500	123500	123500	1
642	20240119	102800	56402200	123600	123600	123600	123600	2
643	20240119	102700	56155000	123500	123500	123500	123500	12
644	20240119	102600	54673000	123500	123500	123500	123500	0
645	20240119	102500	54673000	123500	123500	123500	123500	2
646	20240119	102400	54426000	123500	123500	123500	123500	0
647	20240119	102300	54426000	123500	123500	123500	123500	0
648	20240119	102200	54426000	123500	123500	123500	123500	0
649	20240119	102100	54426000	123500	123500	123500	123500	2
650	20240119	102000	54179000	123500	123500	123500	123500	2
651	20240119	101900	53932000	123500	123500	123500	123500	0
652	20240119	101800	53932000	123500	123600	123600	123500	4
653	20240119	101700	53437900	123600	123500	123600	123500	11
654	20240119	101600	52079200	123500	123500	123500	123500	0
655	20240119	101500	52079200	123500	123600	123600	123500	2
656	20240119	101400	51832100	123600	123700	123700	123600	8
657	20240119	101300	50843100	123600	123600	123600	123600	0
658	20240119	101200	50843100	123600	123600	123600	123600	14
659	20240119	101100	49112700	123700	123700	123700	123700	0
660	20240119	101000	49112700	123700	123800	123800	123700	3
661	20240119	100900	48741400	123800	123800	123800	123800	0
662	20240119	100800	48741400	123800	123800	123800	123800	0
663	20240119	100700	48741400	123800	123800	123800	123800	0
664	20240119	100600	48741400	123800	123800	123800	123800	2
665	20240119	100500	48493800	123700	123700	123700	123700	0
666	20240119	100400	48493800	123700	123700	123700	123700	0
667	20240119	100300	48493800	123700	123800	123800	123700	30
668	20240119	100200	44780100	123800	123700	123800	123700	17
669	20240119	100100	42677100	123700	123700	123700	123700	0
670	20240119	100000	42677100	123700	123700	123700	123700	0
671	20240119	095900	42677100	123700	123600	123700	123600	4
672	20240119	095800	42182400	123600	123600	123600	123600	0
673	20240119	095700	42182400	123600	123600	123600	123600	13
674	20240119	095600	40575600	123600	123600	123600	123600	23
675	20240119	095500	37732800	123700	123700	123700	123700	2
676	20240119	095400	37485400	123700	123700	123700	123700	2
677	20240119	095300	37238000	123600	123600	123600	123600	0
678	20240119	095200	37238000	123600	123600	123600	123600	0
679	20240119	095100	37238000	123600	123600	123600	123600	1
680	20240119	095000	37114400	123700	123700	123700	123700	0
681	20240119	094900	37114400	123700	123700	123700	123700	1
682	20240119	094800	36990700	123400	123400	123400	123400	0
683	20240119	094700	36990700	123400	123400	123400	123400	0
684	20240119	094600	36990700	123400	123400	123400	123400	0
685	20240119	094500	36990700	123400	123400	123400	123400	0
686	20240119	094400	36990700	123400	123400	123400	123400	0
687	20240119	094300	36990700	123400	123400	123400	123400	0
688	20240119	094200	36990700	123400	123400	123400	123400	1
689	20240119	094100	36867300	123300	123300	123300	123300	0
690	20240119	094000	36867300	123300	123300	123300	123300	0
691	20240119	093900	36867300	123300	123300	123300	123300	12
692	20240119	093800	35387700	123200	123200	123200	123200	0
693	20240119	093700	35387700	123200	123400	123400	123200	18
694	20240119	093600	33169600	123200	123200	123200	123200	0
695	20240119	093500	33169600	123200	123200	123200	123200	0
696	20240119	093400	33169600	123200	123200	123200	123200	0
697	20240119	093300	33169600	123200	123600	123600	123200	18
698	20240119	093200	30949300	123700	123700	123700	123700	1
699	20240119	093100	30825600	123700	123700	123700	123700	1
700	20240119	093000	30701900	123700	123700	123700	123700	1
701	20240119	092900	30578200	123700	123700	123700	123700	2
702	20240119	092800	30330800	123700	123700	123700	123700	1
703	20240119	092700	30207100	123700	123700	123700	123700	18
704	20240119	092600	27980500	123700	123700	123700	123700	0
705	20240119	092500	27980500	123700	123700	123700	123700	4
706	20240119	092400	27485700	123700	123700	123700	123700	1
707	20240119	092300	27362000	123800	123800	123800	123800	2
708	20240119	092200	27114400	123800	123800	123800	123800	0
709	20240119	092100	27114400	123800	123800	123800	123800	2
710	20240119	092000	26866800	123800	123800	123800	123800	0
711	20240119	091900	26866800	123800	123800	123800	123800	12
712	20240119	091800	25381200	123700	123700	123700	123700	14
713	20240119	091700	23649400	123700	123700	123700	123700	6
714	20240119	091600	22907200	123700	123700	123700	123700	11
715	20240119	091500	21546500	123700	123600	123700	123600	10
716	20240119	091400	20309700	123600	123600	123600	123600	2
717	20240119	091300	20062500	123500	123500	123500	123500	2
718	20240119	091200	19815500	123500	123500	123500	123500	3
719	20240119	091100	19445000	123500	123500	123500	123500	1
720	20240119	091000	19321500	123400	123400	123400	123400	0
721	20240119	090900	19321500	123400	123400	123400	123400	15
722	20240119	090800	17470500	123400	123500	123500	123400	30
723	20240119	090700	13768400	123800	123800	123800	123800	0
724	20240119	090600	13768400	123800	123800	123800	123800	1
725	20240119	090500	13644600	123900	123900	123900	123900	0
726	20240119	090400	13644600	123900	123900	123900	123900	2
727	20240119	090300	13396800	123900	123900	123900	123900	1
728	20240119	090200	13272900	124000	123200	124000	123200	2
729	20240119	090100	13025700	122900	122800	122900	122800	98
730	20240119	090000	982500	122600	122900	122900	122500	8