KissMeData/308170/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210900	124641750	11950	11950	11950	11950	113
3	20240119	210800	124641750	11950	11950	11950	11950	0
4	20240119	210700	124641750	11950	11950	11950	11950	0
5	20240119	210600	124641750	11950	11950	11950	11950	0
6	20240119	210500	124641750	11950	11950	11950	11950	0
7	20240119	210400	124641750	11950	11950	11950	11950	0
8	20240119	210300	124641750	11950	11950	11950	11950	0
9	20240119	210200	124641750	11950	11950	11950	11950	0
10	20240119	210100	124641750	11950	11950	11950	11950	0
11	20240119	210000	124641750	11950	11950	11950	11950	0
12	20240119	205900	124641750	11950	11950	11950	11950	0
13	20240119	205800	124641750	11950	11950	11950	11950	0
14	20240119	205700	124641750	11950	11950	11950	11950	0
15	20240119	205600	124641750	11950	11950	11950	11950	0
16	20240119	205500	124641750	11950	11950	11950	11950	0
17	20240119	205400	124641750	11950	11950	11950	11950	0
18	20240119	205300	124641750	11950	11950	11950	11950	0
19	20240119	205200	124641750	11950	11950	11950	11950	0
20	20240119	205100	124641750	11950	11950	11950	11950	0
21	20240119	205000	124641750	11950	11950	11950	11950	0
22	20240119	204900	124641750	11950	11950	11950	11950	0
23	20240119	204800	124641750	11950	11950	11950	11950	0
24	20240119	204700	124641750	11950	11950	11950	11950	0
25	20240119	204600	124641750	11950	11950	11950	11950	0
26	20240119	204500	124641750	11950	11950	11950	11950	0
27	20240119	204400	124641750	11950	11950	11950	11950	0
28	20240119	204300	124641750	11950	11950	11950	11950	0
29	20240119	204200	124641750	11950	11950	11950	11950	0
30	20240119	204100	124641750	11950	11950	11950	11950	0
31	20240119	204000	124641750	11950	11950	11950	11950	0
32	20240119	203900	124641750	11950	11950	11950	11950	113
33	20240119	203800	124641750	11950	11950	11950	11950	0
34	20240119	203700	124641750	11950	11950	11950	11950	0
35	20240119	203600	124641750	11950	11950	11950	11950	0
36	20240119	203500	124641750	11950	11950	11950	11950	0
37	20240119	203400	124641750	11950	11950	11950	11950	0
38	20240119	203300	124641750	11950	11950	11950	11950	0
39	20240119	203200	124641750	11950	11950	11950	11950	0
40	20240119	203100	124641750	11950	11950	11950	11950	0
41	20240119	203000	124641750	11950	11950	11950	11950	0
42	20240119	202900	124641750	11950	11950	11950	11950	0
43	20240119	202800	124641750	11950	11950	11950	11950	0
44	20240119	202700	124641750	11950	11950	11950	11950	0
45	20240119	202600	124641750	11950	11950	11950	11950	0
46	20240119	202500	124641750	11950	11950	11950	11950	0
47	20240119	202400	124641750	11950	11950	11950	11950	0
48	20240119	202300	124641750	11950	11950	11950	11950	0
49	20240119	202200	124641750	11950	11950	11950	11950	0
50	20240119	202100	124641750	11950	11950	11950	11950	0
51	20240119	202000	124641750	11950	11950	11950	11950	0
52	20240119	201900	124641750	11950	11950	11950	11950	0
53	20240119	201800	124641750	11950	11950	11950	11950	0
54	20240119	201700	124641750	11950	11950	11950	11950	0
55	20240119	201600	124641750	11950	11950	11950	11950	0
56	20240119	201500	124641750	11950	11950	11950	11950	0
57	20240119	201400	124641750	11950	11950	11950	11950	0
58	20240119	201300	124641750	11950	11950	11950	11950	0
59	20240119	201200	124641750	11950	11950	11950	11950	0
60	20240119	201100	124641750	11950	11950	11950	11950	0
61	20240119	201000	124641750	11950	11950	11950	11950	0
62	20240119	200900	124641750	11950	11950	11950	11950	113
63	20240119	200800	124641750	11950	11950	11950	11950	0
64	20240119	200700	124641750	11950	11950	11950	11950	0
65	20240119	200600	124641750	11950	11950	11950	11950	0
66	20240119	200500	124641750	11950	11950	11950	11950	0
67	20240119	200400	124641750	11950	11950	11950	11950	0
68	20240119	200300	124641750	11950	11950	11950	11950	0
69	20240119	200200	124641750	11950	11950	11950	11950	0
70	20240119	200100	124641750	11950	11950	11950	11950	0
71	20240119	200000	124641750	11950	11950	11950	11950	0
72	20240119	195900	124641750	11950	11950	11950	11950	0
73	20240119	195800	124641750	11950	11950	11950	11950	0
74	20240119	195700	124641750	11950	11950	11950	11950	0
75	20240119	195600	124641750	11950	11950	11950	11950	0
76	20240119	195500	124641750	11950	11950	11950	11950	0
77	20240119	195400	124641750	11950	11950	11950	11950	0
78	20240119	195300	124641750	11950	11950	11950	11950	0
79	20240119	195200	124641750	11950	11950	11950	11950	0
80	20240119	195100	124641750	11950	11950	11950	11950	0
81	20240119	195000	124641750	11950	11950	11950	11950	0
82	20240119	194900	124641750	11950	11950	11950	11950	0
83	20240119	194800	124641750	11950	11950	11950	11950	0
84	20240119	194700	124641750	11950	11950	11950	11950	0
85	20240119	194600	124641750	11950	11950	11950	11950	0
86	20240119	194500	124641750	11950	11950	11950	11950	0
87	20240119	194400	124641750	11950	11950	11950	11950	0
88	20240119	194300	124641750	11950	11950	11950	11950	0
89	20240119	194200	124641750	11950	11950	11950	11950	0
90	20240119	194100	124641750	11950	11950	11950	11950	0
91	20240119	194000	124641750	11950	11950	11950	11950	0
92	20240119	193900	124641750	11950	11950	11950	11950	113
93	20240119	193800	124641750	11950	11950	11950	11950	0
94	20240119	193700	124641750	11950	11950	11950	11950	0
95	20240119	193600	124641750	11950	11950	11950	11950	0
96	20240119	193500	124641750	11950	11950	11950	11950	0
97	20240119	193400	124641750	11950	11950	11950	11950	0
98	20240119	193300	124641750	11950	11950	11950	11950	0
99	20240119	193200	124641750	11950	11950	11950	11950	0
100	20240119	193100	124641750	11950	11950	11950	11950	0
101	20240119	193000	124641750	11950	11950	11950	11950	0
102	20240119	192900	124641750	11950	11950	11950	11950	0
103	20240119	192800	124641750	11950	11950	11950	11950	0
104	20240119	192700	124641750	11950	11950	11950	11950	0
105	20240119	192600	124641750	11950	11950	11950	11950	0
106	20240119	192500	124641750	11950	11950	11950	11950	0
107	20240119	192400	124641750	11950	11950	11950	11950	0
108	20240119	192300	124641750	11950	11950	11950	11950	0
109	20240119	192200	124641750	11950	11950	11950	11950	0
110	20240119	192100	124641750	11950	11950	11950	11950	0
111	20240119	192000	124641750	11950	11950	11950	11950	0
112	20240119	191900	124641750	11950	11950	11950	11950	0
113	20240119	191800	124641750	11950	11950	11950	11950	0
114	20240119	191700	124641750	11950	11950	11950	11950	0
115	20240119	191600	124641750	11950	11950	11950	11950	0
116	20240119	191500	124641750	11950	11950	11950	11950	0
117	20240119	191400	124641750	11950	11950	11950	11950	0
118	20240119	191300	124641750	11950	11950	11950	11950	0
119	20240119	191200	124641750	11950	11950	11950	11950	0
120	20240119	191100	124641750	11950	11950	11950	11950	0
121	20240119	191000	124641750	11950	11950	11950	11950	0
122	20240119	190900	124641750	11950	11950	11950	11950	113
123	20240119	190800	124641750	11950	11950	11950	11950	0
124	20240119	190700	124641750	11950	11950	11950	11950	0
125	20240119	190600	124641750	11950	11950	11950	11950	0
126	20240119	190500	124641750	11950	11950	11950	11950	0
127	20240119	190400	124641750	11950	11950	11950	11950	0
128	20240119	190300	124641750	11950	11950	11950	11950	0
129	20240119	190200	124641750	11950	11950	11950	11950	0
130	20240119	190100	124641750	11950	11950	11950	11950	0
131	20240119	190000	124641750	11950	11950	11950	11950	0
132	20240119	185900	124641750	11950	11950	11950	11950	0
133	20240119	185800	124641750	11950	11950	11950	11950	0
134	20240119	185700	124641750	11950	11950	11950	11950	0
135	20240119	185600	124641750	11950	11950	11950	11950	0
136	20240119	185500	124641750	11950	11950	11950	11950	0
137	20240119	185400	124641750	11950	11950	11950	11950	0
138	20240119	185300	124641750	11950	11950	11950	11950	0
139	20240119	185200	124641750	11950	11950	11950	11950	0
140	20240119	185100	124641750	11950	11950	11950	11950	0
141	20240119	185000	124641750	11950	11950	11950	11950	0
142	20240119	184900	124641750	11950	11950	11950	11950	0
143	20240119	184800	124641750	11950	11950	11950	11950	0
144	20240119	184700	124641750	11950	11950	11950	11950	0
145	20240119	184600	124641750	11950	11950	11950	11950	0
146	20240119	184500	124641750	11950	11950	11950	11950	0
147	20240119	184400	124641750	11950	11950	11950	11950	0
148	20240119	184300	124641750	11950	11950	11950	11950	0
149	20240119	184200	124641750	11950	11950	11950	11950	0
150	20240119	184100	124641750	11950	11950	11950	11950	0
151	20240119	184000	124641750	11950	11950	11950	11950	0
152	20240119	183900	124641750	11950	11950	11950	11950	113
153	20240119	183800	124641750	11950	11950	11950	11950	0
154	20240119	183700	124641750	11950	11950	11950	11950	0
155	20240119	183600	124641750	11950	11950	11950	11950	0
156	20240119	183500	124641750	11950	11950	11950	11950	0
157	20240119	183400	124641750	11950	11950	11950	11950	0
158	20240119	183300	124641750	11950	11950	11950	11950	0
159	20240119	183200	124641750	11950	11950	11950	11950	0
160	20240119	183100	124641750	11950	11950	11950	11950	0
161	20240119	183000	124641750	11950	11950	11950	11950	0
162	20240119	182900	124641750	11950	11950	11950	11950	0
163	20240119	182800	124641750	11950	11950	11950	11950	0
164	20240119	182700	124641750	11950	11950	11950	11950	0
165	20240119	182600	124641750	11950	11950	11950	11950	0
166	20240119	182500	124641750	11950	11950	11950	11950	0
167	20240119	182400	124641750	11950	11950	11950	11950	0
168	20240119	182300	124641750	11950	11950	11950	11950	0
169	20240119	182200	124641750	11950	11950	11950	11950	0
170	20240119	182100	124641750	11950	11950	11950	11950	0
171	20240119	182000	124641750	11950	11950	11950	11950	0
172	20240119	181900	124641750	11950	11950	11950	11950	0
173	20240119	181800	124641750	11950	11950	11950	11950	0
174	20240119	181700	124641750	11950	11950	11950	11950	0
175	20240119	181600	124641750	11950	11950	11950	11950	0
176	20240119	181500	124641750	11950	11950	11950	11950	0
177	20240119	181400	124641750	11950	11950	11950	11950	0
178	20240119	181300	124641750	11950	11950	11950	11950	0
179	20240119	181200	124641750	11950	11950	11950	11950	0
180	20240119	181100	124641750	11950	11950	11950	11950	0
181	20240119	181000	124641750	11950	11950	11950	11950	0
182	20240119	180900	124641750	11950	11950	11950	11950	113
183	20240119	180800	124641750	11950	11950	11950	11950	0
184	20240119	180700	124641750	11950	11950	11950	11950	0
185	20240119	180600	124641750	11950	11950	11950	11950	0
186	20240119	180500	124641750	11950	11950	11950	11950	0
187	20240119	180400	124641750	11950	11950	11950	11950	0
188	20240119	180300	124641750	11950	11950	11950	11950	0
189	20240119	180200	124641750	11950	11950	11950	11950	0
190	20240119	180100	124641750	11950	11950	11950	11950	0
191	20240119	180000	124641750	11950	11950	11950	11950	0
192	20240119	175900	124641750	11950	11950	11950	11950	0
193	20240119	175800	124641750	11950	11950	11950	11950	0
194	20240119	175700	124641750	11950	11950	11950	11950	0
195	20240119	175600	124641750	11950	11950	11950	11950	0
196	20240119	175500	124641750	11950	11950	11950	11950	0
197	20240119	175400	124641750	11950	11950	11950	11950	0
198	20240119	175300	124641750	11950	11950	11950	11950	0
199	20240119	175200	124641750	11950	11950	11950	11950	0
200	20240119	175100	124641750	11950	11950	11950	11950	0
201	20240119	175000	124641750	11950	11950	11950	11950	0
202	20240119	174900	124641750	11950	11950	11950	11950	0
203	20240119	174800	124641750	11950	11950	11950	11950	0
204	20240119	174700	124641750	11950	11950	11950	11950	0
205	20240119	174600	124641750	11950	11950	11950	11950	0
206	20240119	174500	124641750	11950	11950	11950	11950	0
207	20240119	174400	124641750	11950	11950	11950	11950	0
208	20240119	174300	124641750	11950	11950	11950	11950	0
209	20240119	174200	124641750	11950	11950	11950	11950	0
210	20240119	174100	124641750	11950	11950	11950	11950	0
211	20240119	174000	124641750	11950	11950	11950	11950	0
212	20240119	173900	124641750	11950	11950	11950	11950	113
213	20240119	173800	124641750	11950	11950	11950	11950	0
214	20240119	173700	124641750	11950	11950	11950	11950	0
215	20240119	173600	124641750	11950	11950	11950	11950	0
216	20240119	173500	124641750	11950	11950	11950	11950	0
217	20240119	173400	124641750	11950	11950	11950	11950	0
218	20240119	173300	124641750	11950	11950	11950	11950	0
219	20240119	173200	124641750	11950	11950	11950	11950	0
220	20240119	173100	124641750	11950	11950	11950	11950	0
221	20240119	173000	124641750	11950	11950	11950	11950	0
222	20240119	172900	124641750	11950	11950	11950	11950	0
223	20240119	172800	124641750	11950	11950	11950	11950	0
224	20240119	172700	124641750	11950	11950	11950	11950	0
225	20240119	172600	124641750	11950	11950	11950	11950	0
226	20240119	172500	124641750	11950	11950	11950	11950	0
227	20240119	172400	124641750	11950	11950	11950	11950	0
228	20240119	172300	124641750	11950	11950	11950	11950	0
229	20240119	172200	124641750	11950	11950	11950	11950	0
230	20240119	172100	124641750	11950	11950	11950	11950	0
231	20240119	172000	124641750	11950	11950	11950	11950	0
232	20240119	171900	124641750	11950	11950	11950	11950	0
233	20240119	171800	124641750	11950	11950	11950	11950	0
234	20240119	171700	124641750	11950	11950	11950	11950	0
235	20240119	171600	124641750	11950	11950	11950	11950	0
236	20240119	171500	124641750	11950	11950	11950	11950	0
237	20240119	171400	124641750	11950	11950	11950	11950	0
238	20240119	171300	124641750	11950	11950	11950	11950	0
239	20240119	171200	124641750	11950	11950	11950	11950	0
240	20240119	171100	124641750	11950	11950	11950	11950	0
241	20240119	171000	124641750	11950	11950	11950	11950	0
242	20240119	170900	124641750	11950	11950	11950	11950	113
243	20240119	170800	124641750	11950	11950	11950	11950	0
244	20240119	170700	124641750	11950	11950	11950	11950	0
245	20240119	170600	124641750	11950	11950	11950	11950	0
246	20240119	170500	124641750	11950	11950	11950	11950	0
247	20240119	170400	124641750	11950	11950	11950	11950	0
248	20240119	170300	124641750	11950	11950	11950	11950	0
249	20240119	170200	124641750	11950	11950	11950	11950	0
250	20240119	170100	124641750	11950	11950	11950	11950	0
251	20240119	170000	124641750	11950	11950	11950	11950	0
252	20240119	165900	124641750	11950	11950	11950	11950	0
253	20240119	165800	124641750	11950	11950	11950	11950	0
254	20240119	165700	124641750	11950	11950	11950	11950	0
255	20240119	165600	124641750	11950	11950	11950	11950	0
256	20240119	165500	124641750	11950	11950	11950	11950	0
257	20240119	165400	124641750	11950	11950	11950	11950	0
258	20240119	165300	124641750	11950	11950	11950	11950	0
259	20240119	165200	124641750	11950	11950	11950	11950	0
260	20240119	165100	124641750	11950	11950	11950	11950	0
261	20240119	165000	124641750	11950	11950	11950	11950	0
262	20240119	164900	124641750	11950	11950	11950	11950	0
263	20240119	164800	124641750	11950	11950	11950	11950	0
264	20240119	164700	124641750	11950	11950	11950	11950	0
265	20240119	164600	124641750	11950	11950	11950	11950	0
266	20240119	164500	124641750	11950	11950	11950	11950	0
267	20240119	164400	124641750	11950	11950	11950	11950	0
268	20240119	164300	124641750	11950	11950	11950	11950	0
269	20240119	164200	124641750	11950	11950	11950	11950	0
270	20240119	164100	124641750	11950	11950	11950	11950	0
271	20240119	164000	124641750	11950	11950	11950	11950	0
272	20240119	163900	124641750	11950	11950	11950	11950	113
273	20240119	163800	124641750	11950	11950	11950	11950	0
274	20240119	163700	124641750	11950	11950	11950	11950	0
275	20240119	163600	124641750	11950	11950	11950	11950	0
276	20240119	163500	124641750	11950	11950	11950	11950	0
277	20240119	163400	124641750	11950	11950	11950	11950	0
278	20240119	163300	124641750	11950	11950	11950	11950	0
279	20240119	163200	124641750	11950	11950	11950	11950	0
280	20240119	163100	124641750	11950	11950	11950	11950	0
281	20240119	163000	124641750	11950	11950	11950	11950	0
282	20240119	162900	124641750	11950	11950	11950	11950	0
283	20240119	162800	124641750	11950	11950	11950	11950	0
284	20240119	162700	124641750	11950	11950	11950	11950	0
285	20240119	162600	124641750	11950	11950	11950	11950	0
286	20240119	162500	124641750	11950	11950	11950	11950	0
287	20240119	162400	124641750	11950	11950	11950	11950	0
288	20240119	162300	124641750	11950	11950	11950	11950	0
289	20240119	162200	124641750	11950	11950	11950	11950	0
290	20240119	162100	124641750	11950	11950	11950	11950	0
291	20240119	162000	124641750	11950	11950	11950	11950	0
292	20240119	161900	124641750	11950	11950	11950	11950	0
293	20240119	161800	124641750	11950	11950	11950	11950	0
294	20240119	161700	124641750	11950	11950	11950	11950	0
295	20240119	161600	124641750	11950	11950	11950	11950	0
296	20240119	161500	124641750	11950	11950	11950	11950	0
297	20240119	161400	124641750	11950	11950	11950	11950	0
298	20240119	161300	124641750	11950	11950	11950	11950	0
299	20240119	161200	124641750	11950	11950	11950	11950	0
300	20240119	161100	124641750	11950	11950	11950	11950	0
301	20240119	161000	124641750	11950	11950	11950	11950	0
302	20240119	160900	124641750	11950	11950	11950	11950	113
303	20240119	160800	124641750	11950	11950	11950	11950	0
304	20240119	160700	124641750	11950	11950	11950	11950	0
305	20240119	160600	124641750	11950	11950	11950	11950	0
306	20240119	160500	124641750	11950	11950	11950	11950	0
307	20240119	160400	124641750	11950	11950	11950	11950	0
308	20240119	160300	124641750	11950	11950	11950	11950	0
309	20240119	160200	124641750	11950	11950	11950	11950	0
310	20240119	160100	124641750	11950	11950	11950	11950	0
311	20240119	160000	124641750	11950	11950	11950	11950	0
312	20240119	155900	124641750	11950	11950	11950	11950	0
313	20240119	155800	124641750	11950	11950	11950	11950	0
314	20240119	155700	124641750	11950	11950	11950	11950	0
315	20240119	155600	124641750	11950	11950	11950	11950	0
316	20240119	155500	124641750	11950	11950	11950	11950	0
317	20240119	155400	124641750	11950	11950	11950	11950	0
318	20240119	155300	124641750	11950	11950	11950	11950	0
319	20240119	155200	124641750	11950	11950	11950	11950	0
320	20240119	155100	124641750	11950	11950	11950	11950	0
321	20240119	155000	124641750	11950	11950	11950	11950	0
322	20240119	154900	124641750	11950	11950	11950	11950	0
323	20240119	154800	124641750	11950	11950	11950	11950	0
324	20240119	154700	124641750	11950	11950	11950	11950	0
325	20240119	154600	124641750	11950	11950	11950	11950	0
326	20240119	154500	124641750	11950	11950	11950	11950	0
327	20240119	154400	124641750	11950	11950	11950	11950	0
328	20240119	154300	124641750	11950	11950	11950	11950	0
329	20240119	154200	124641750	11950	11950	11950	11950	0
330	20240119	154100	124641750	11950	11950	11950	11950	0
331	20240119	154000	124641750	11950	11950	11950	11950	0
332	20240119	153900	124641750	11950	11950	11950	11950	113
333	20240119	153800	124641750	11950	11950	11950	11950	0
334	20240119	153700	124641750	11950	11950	11950	11950	0
335	20240119	153600	124641750	11950	11950	11950	11950	0
336	20240119	153500	124641750	11950	11950	11950	11950	0
337	20240119	153400	124641750	11950	11950	11950	11950	0
338	20240119	153300	124641750	11950	11950	11950	11950	0
339	20240119	153200	124641750	11950	11950	11950	11950	0
340	20240119	153100	124641750	11950	11950	11950	11950	0
341	20240119	153000	124641750	11950	11950	11950	11950	113
342	20240119	152900	123291400	11930	11930	11930	11930	0
343	20240119	152800	123291400	11930	11930	11930	11930	0
344	20240119	152700	123291400	11930	11930	11930	11930	0
345	20240119	152600	123291400	11930	11930	11930	11930	0
346	20240119	152500	123291400	11930	11930	11930	11930	0
347	20240119	152400	123291400	11930	11930	11930	11930	0
348	20240119	152300	123291400	11930	11930	11930	11930	0
349	20240119	152200	123291400	11930	11930	11930	11930	0
350	20240119	152100	123291400	11930	11930	11930	11930	0
351	20240119	152000	123291400	11930	11930	11930	11930	0
352	20240119	151900	123291400	11930	11930	11930	11930	0
353	20240119	151800	123291400	11930	11920	11930	11920	6
354	20240119	151700	123219870	11920	11920	11920	11920	0
355	20240119	151600	123219870	11920	11920	11920	11920	0
356	20240119	151500	123219870	11920	11920	11920	11920	1
357	20240119	151400	123207950	11910	11870	11910	11870	30
358	20240119	151300	122851450	11870	11850	11900	11850	445
359	20240119	151200	117572220	11830	11830	11830	11830	365
360	20240119	151100	113254270	11830	11820	11830	11820	83
361	20240119	151000	112273200	11810	11810	11810	11810	1
362	20240119	150900	112261390	11830	11810	11830	11810	5
363	20240119	150800	112202320	11820	11820	11820	11820	0
364	20240119	150700	112202320	11820	11820	11820	11820	0
365	20240119	150600	112202320	11820	11820	11820	11820	0
366	20240119	150500	112202320	11820	11820	11820	11820	0
367	20240119	150400	112202320	11820	11820	11820	11820	1
368	20240119	150300	112190500	11810	11810	11810	11810	0
369	20240119	150200	112190500	11810	11810	11810	11810	0
370	20240119	150100	112190500	11810	11810	11810	11810	5
371	20240119	150000	112131450	11790	11790	11790	11790	0
372	20240119	145900	112131450	11790	11790	11790	11790	0
373	20240119	145800	112131450	11790	11790	11790	11790	1
374	20240119	145700	112119660	11790	11790	11790	11790	0
375	20240119	145600	112119660	11790	11790	11790	11790	0
376	20240119	145500	112119660	11790	11790	11790	11790	0
377	20240119	145400	112119660	11790	11800	11800	11790	6
378	20240119	145300	112048890	11790	11790	11790	11790	0
379	20240119	145200	112048890	11790	11790	11790	11790	1
380	20240119	145100	112037100	11790	11790	11790	11790	0
381	20240119	145000	112037100	11790	11800	11800	11790	13
382	20240119	144900	111883820	11790	11790	11790	11790	0
383	20240119	144800	111883820	11790	11790	11790	11790	5
384	20240119	144700	111824870	11790	11790	11790	11790	0
385	20240119	144600	111824870	11790	11790	11790	11790	0
386	20240119	144500	111824870	11790	11790	11790	11790	0
387	20240119	144400	111824870	11790	11790	11790	11790	279
388	20240119	144300	108535460	11790	11790	11790	11790	111
389	20240119	144200	107226770	11840	11840	11840	11840	1
390	20240119	144100	107214930	11840	11840	11840	11840	1
391	20240119	144000	107203090	11780	11820	11820	11780	200
392	20240119	143900	104843210	11850	11850	11850	11850	0
393	20240119	143800	104843210	11850	11850	11850	11850	0
394	20240119	143700	104843210	11850	11850	11850	11850	0
395	20240119	143600	104843210	11850	11850	11850	11850	0
396	20240119	143500	104843210	11850	11850	11850	11850	0
397	20240119	143400	104843210	11850	11850	11850	11850	0
398	20240119	143300	104843210	11850	11850	11850	11850	1
399	20240119	143200	104831360	11830	11820	11830	11820	119
400	20240119	143100	103424760	11830	11830	11830	11830	1
401	20240119	143000	103412930	11830	11840	11850	11830	3
402	20240119	142900	103377410	11840	11830	11840	11820	102
403	20240119	142800	102171740	11830	11830	11830	11830	0
404	20240119	142700	102171740	11830	11830	11830	11830	0
405	20240119	142600	102171740	11830	11830	11830	11830	3
406	20240119	142500	102136250	11830	11830	11830	11830	0
407	20240119	142400	102136250	11830	11830	11830	11830	0
408	20240119	142300	102136250	11830	11830	11830	11830	0
409	20240119	142200	102136250	11830	11830	11830	11830	5
410	20240119	142100	102077100	11830	11830	11830	11830	0
411	20240119	142000	102077100	11830	11830	11830	11830	0
412	20240119	141900	102077100	11830	11830	11830	11830	0
413	20240119	141800	102077100	11830	11830	11830	11830	0
414	20240119	141700	102077100	11830	11830	11830	11830	0
415	20240119	141600	102077100	11830	11830	11830	11830	0
416	20240119	141500	102077100	11830	11830	11830	11830	0
417	20240119	141400	102077100	11830	11830	11830	11830	0
418	20240119	141300	102077100	11830	11830	11830	11830	0
419	20240119	141200	102077100	11830	11830	11830	11830	0
420	20240119	141100	102077100	11830	11830	11830	11830	0
421	20240119	141000	102077100	11830	11830	11830	11830	0
422	20240119	140900	102077100	11830	11830	11830	11830	1
423	20240119	140800	102065270	11830	11830	11830	11830	9
424	20240119	140700	101958800	11830	11830	11830	11830	0
425	20240119	140600	101958800	11830	11830	11830	11830	0
426	20240119	140500	101958800	11830	11830	11830	11830	1
427	20240119	140400	101946970	11830	11830	11830	11830	0
428	20240119	140300	101946970	11830	11830	11830	11830	0
429	20240119	140200	101946970	11830	11830	11830	11830	9
430	20240119	140100	101840500	11820	11820	11820	11820	0
431	20240119	140000	101840500	11820	11820	11820	11820	0
432	20240119	135900	101840500	11820	11820	11820	11820	0
433	20240119	135800	101840500	11820	11820	11820	11820	0
434	20240119	135700	101840500	11820	11820	11820	11820	40
435	20240119	135600	101367700	11820	11820	11820	11820	0
436	20240119	135500	101367700	11820	11820	11820	11820	0
437	20240119	135400	101367700	11820	11820	11820	11820	0
438	20240119	135300	101367700	11820	11820	11820	11820	0
439	20240119	135200	101367700	11820	11820	11820	11820	0
440	20240119	135100	101367700	11820	11820	11820	11820	0
441	20240119	135000	101367700	11820	11820	11820	11820	0
442	20240119	134900	101367700	11820	11840	11840	11820	83
443	20240119	134800	100386250	11840	11840	11840	11840	3
444	20240119	134700	100350730	11840	11840	11840	11840	3
445	20240119	134600	100315210	11850	11850	11850	11850	24
446	20240119	134500	100030810	11870	11870	11870	11870	0
447	20240119	134400	100030810	11870	11870	11870	11870	0
448	20240119	134300	100030810	11870	11870	11870	11870	0
449	20240119	134200	100030810	11870	11870	11870	11870	0
450	20240119	134100	100030810	11870	11870	11870	11870	0
451	20240119	134000	100030810	11870	11870	11870	11870	0
452	20240119	133900	100030810	11870	11870	11870	11870	0
453	20240119	133800	100030810	11870	11870	11870	11870	0
454	20240119	133700	100030810	11870	11870	11870	11870	0
455	20240119	133600	100030810	11870	11870	11870	11870	0
456	20240119	133500	100030810	11870	11820	11870	11820	43
457	20240119	133400	99521490	11820	11820	11820	11820	3
458	20240119	133300	99486030	11830	11820	11830	11820	15
459	20240119	133200	99308610	11820	11820	11820	11820	79
460	20240119	133100	98374830	11820	11820	11820	11820	0
461	20240119	133000	98374830	11820	11820	11820	11820	1
462	20240119	132900	98363010	11820	11820	11820	11820	0
463	20240119	132800	98363010	11820	11820	11820	11820	0
464	20240119	132700	98363010	11820	11820	11820	11820	9
465	20240119	132600	98256630	11810	11810	11810	11810	0
466	20240119	132500	98256630	11810	11810	11810	11810	0
467	20240119	132400	98256630	11810	11810	11810	11810	30
468	20240119	132300	97902330	11800	11800	11800	11800	0
469	20240119	132200	97902330	11800	11800	11800	11800	0
470	20240119	132100	97902330	11800	11800	11800	11800	0
471	20240119	132000	97902330	11800	11800	11800	11800	0
472	20240119	131900	97902330	11800	11800	11800	11800	0
473	20240119	131800	97902330	11800	11800	11800	11800	0
474	20240119	131700	97902330	11800	11800	11800	11800	20
475	20240119	131600	97666330	11830	11830	11830	11830	0
476	20240119	131500	97666330	11830	11830	11830	11830	0
477	20240119	131400	97666330	11830	11830	11830	11830	0
478	20240119	131300	97666330	11830	11830	11830	11830	0
479	20240119	131200	97666330	11830	11830	11830	11830	0
480	20240119	131100	97666330	11830	11830	11830	11830	0
481	20240119	131000	97666330	11830	11830	11830	11830	0
482	20240119	130900	97666330	11830	11830	11830	11830	0
483	20240119	130800	97666330	11830	11830	11830	11830	0
484	20240119	130700	97666330	11830	11830	11830	11830	2
485	20240119	130600	97642670	11830	11830	11830	11830	1
486	20240119	130500	97630840	11830	11830	11830	11830	0
487	20240119	130400	97630840	11830	11830	11830	11830	0
488	20240119	130300	97630840	11830	11830	11830	11830	0
489	20240119	130200	97630840	11830	11830	11830	11830	0
490	20240119	130100	97630840	11830	11830	11830	11830	1
491	20240119	130000	97619010	11830	11830	11830	11830	3
492	20240119	125900	97583520	11830	11830	11830	11830	0
493	20240119	125800	97583520	11830	11830	11830	11830	0
494	20240119	125700	97583520	11830	11830	11830	11830	0
495	20240119	125600	97583520	11830	11830	11830	11830	0
496	20240119	125500	97583520	11830	11830	11830	11830	0
497	20240119	125400	97583520	11830	11820	11830	11820	21
498	20240119	125300	97335240	11820	11780	11820	11780	69
499	20240119	125200	96521810	11780	11780	11780	11780	12
500	20240119	125100	96380450	11780	11790	11790	11780	56
501	20240119	125000	95720620	11790	11800	11800	11790	48
502	20240119	124900	95154240	11800	11800	11800	11800	200
503	20240119	124800	92794240	11800	11800	11800	11800	10
504	20240119	124700	92676240	11820	11820	11820	11820	0
505	20240119	124600	92676240	11820	11820	11820	11820	0
506	20240119	124500	92676240	11820	11820	11820	11820	0
507	20240119	124400	92676240	11820	11830	11830	11820	9
508	20240119	124300	92569840	11840	11840	11840	11840	0
509	20240119	124200	92569840	11840	11820	11840	11820	42
510	20240119	124100	92073370	11830	11830	11830	11830	0
511	20240119	124000	92073370	11830	11830	11830	11830	14
512	20240119	123900	91907750	11830	11830	11830	11830	3
513	20240119	123800	91872260	11830	11830	11830	11830	4
514	20240119	123700	91824940	11820	11820	11820	11820	93
515	20240119	123600	90725680	11820	11820	11820	11820	3
516	20240119	123500	90690220	11820	11820	11820	11820	3
517	20240119	123400	90654760	11830	11820	11830	11820	13
518	20240119	123300	90501000	11830	11830	11830	11830	23
519	20240119	123200	90228910	11840	11840	11840	11830	30
520	20240119	123100	89873760	11840	11840	11840	11840	0
521	20240119	123000	89873760	11840	11840	11840	11840	3
522	20240119	122900	89838240	11860	11860	11860	11860	0
523	20240119	122800	89838240	11860	11860	11860	11860	0
524	20240119	122700	89838240	11860	11860	11860	11860	0
525	20240119	122600	89838240	11860	11860	11860	11860	1
526	20240119	122500	89826380	11840	11840	11840	11840	0
527	20240119	122400	89826380	11840	11830	11840	11830	14
528	20240119	122300	89660640	11840	11840	11840	11840	0
529	20240119	122200	89660640	11840	11840	11840	11840	0
530	20240119	122100	89660640	11840	11840	11840	11840	0
531	20240119	122000	89660640	11840	11840	11840	11840	0
532	20240119	121900	89660640	11840	11830	11840	11830	100
533	20240119	121800	88477270	11830	11830	11830	11830	0
534	20240119	121700	88477270	11830	11820	11830	11820	12
535	20240119	121600	88335410	11820	11820	11820	11820	90
536	20240119	121500	87271610	11820	11820	11820	11820	0
537	20240119	121400	87271610	11820	11820	11820	11820	0
538	20240119	121300	87271610	11820	11820	11820	11820	0
539	20240119	121200	87271610	11820	11820	11820	11820	0
540	20240119	121100	87271610	11820	11820	11820	11820	0
541	20240119	121000	87271610	11820	11820	11820	11820	2
542	20240119	120900	87247970	11830	11830	11830	11830	17
543	20240119	120800	87046860	11830	11830	11830	11830	0
544	20240119	120700	87046860	11830	11830	11830	11830	0
545	20240119	120600	87046860	11830	11830	11830	11830	18
546	20240119	120500	86833920	11830	11840	11840	11820	295
547	20240119	120400	83345500	11850	11850	11850	11850	0
548	20240119	120300	83345500	11850	11850	11850	11850	3
549	20240119	120200	83309950	11850	11850	11850	11850	0
550	20240119	120100	83309950	11850	11850	11850	11850	0
551	20240119	120000	83309950	11850	11850	11850	11850	2
552	20240119	115900	83286250	11860	11860	11860	11860	0
553	20240119	115800	83286250	11860	11860	11860	11860	0
554	20240119	115700	83286250	11860	11860	11860	11860	0
555	20240119	115600	83286250	11860	11860	11860	11860	0
556	20240119	115500	83286250	11860	11860	11860	11860	1
557	20240119	115400	83274390	11850	11850	11850	11850	8
558	20240119	115300	83179590	11850	11850	11850	11850	0
559	20240119	115200	83179590	11850	11850	11850	11850	1
560	20240119	115100	83167740	11840	11840	11840	11840	0
561	20240119	115000	83167740	11840	11840	11840	11840	5
562	20240119	114900	83108540	11840	11840	11840	11840	0
563	20240119	114800	83108540	11840	11840	11840	11840	0
564	20240119	114700	83108540	11840	11840	11840	11840	0
565	20240119	114600	83108540	11840	11840	11840	11840	0
566	20240119	114500	83108540	11840	11840	11840	11840	0
567	20240119	114400	83108540	11840	11840	11840	11840	0
568	20240119	114300	83108540	11840	11840	11840	11840	125
569	20240119	114200	81628540	11860	11860	11860	11860	7
570	20240119	114100	81545520	11860	11860	11860	11860	1
571	20240119	114000	81533660	11860	11860	11860	11860	0
572	20240119	113900	81533660	11860	11860	11860	11860	5
573	20240119	113800	81474360	11870	11870	11870	11870	0
574	20240119	113700	81474360	11870	11870	11870	11870	0
575	20240119	113600	81474360	11870	11870	11870	11870	0
576	20240119	113500	81474360	11870	11870	11870	11870	0
577	20240119	113400	81474360	11870	11870	11870	11870	0
578	20240119	113300	81474360	11870	11870	11870	11870	0
579	20240119	113200	81474360	11870	11870	11870	11870	0
580	20240119	113100	81474360	11870	11870	11870	11870	0
581	20240119	113000	81474360	11870	11870	11870	11870	0
582	20240119	112900	81474360	11870	11870	11870	11870	0
583	20240119	112800	81474360	11870	11870	11870	11870	0
584	20240119	112700	81474360	11870	11870	11870	11870	0
585	20240119	112600	81474360	11870	11870	11870	11870	0
586	20240119	112500	81474360	11870	11870	11870	11870	0
587	20240119	112400	81474360	11870	11870	11870	11870	0
588	20240119	112300	81474360	11870	11870	11870	11870	0
589	20240119	112200	81474360	11870	11870	11870	11870	0
590	20240119	112100	81474360	11870	11870	11870	11870	0
591	20240119	112000	81474360	11870	11870	11870	11870	10
592	20240119	111900	81355660	11830	11830	11830	11830	0
593	20240119	111800	81355660	11830	11830	11830	11830	0
594	20240119	111700	81355660	11830	11830	11830	11830	0
595	20240119	111600	81355660	11830	11830	11830	11830	1
596	20240119	111500	81343830	11800	11830	11830	11800	410
597	20240119	111400	76498870	11830	11830	11830	11830	0
598	20240119	111300	76498870	11830	11830	11830	11830	0
599	20240119	111200	76498870	11830	11830	11830	11830	0
600	20240119	111100	76498870	11830	11830	11830	11830	0
601	20240119	111000	76498870	11830	11830	11830	11830	0
602	20240119	110900	76498870	11830	11830	11830	11830	0
603	20240119	110800	76498870	11830	11830	11830	11830	0
604	20240119	110700	76498870	11830	11830	11830	11830	140
605	20240119	110600	74842670	11830	11830	11830	11830	0
606	20240119	110500	74842670	11830	11830	11830	11830	0
607	20240119	110400	74842670	11830	11850	11850	11830	12
608	20240119	110300	74700590	11850	11850	11850	11850	0
609	20240119	110200	74700590	11850	11850	11850	11850	0
610	20240119	110100	74700590	11850	11850	11850	11850	1
611	20240119	110000	74688740	11870	11870	11870	11870	0
612	20240119	105900	74688740	11870	11870	11870	11870	0
613	20240119	105800	74688740	11870	11870	11870	11870	0
614	20240119	105700	74688740	11870	11870	11870	11870	30
615	20240119	105600	74332640	11870	11870	11870	11870	0
616	20240119	105500	74332640	11870	11870	11870	11870	1
617	20240119	105400	74320770	11870	11870	11870	11870	0
618	20240119	105300	74320770	11870	11890	11890	11870	6
619	20240119	105200	74249470	11960	11960	11960	11960	0
620	20240119	105100	74249470	11960	11960	11960	11960	25
621	20240119	105000	73950470	12000	12000	12000	12000	0
622	20240119	104900	73950470	12000	11880	12000	11880	657
623	20240119	104800	66089530	11850	11850	11850	11850	0
624	20240119	104700	66089530	11850	11850	11850	11850	0
625	20240119	104600	66089530	11850	11850	11850	11850	0
626	20240119	104500	66089530	11850	11850	11850	11850	30
627	20240119	104400	65734030	11850	11850	11850	11850	0
628	20240119	104300	65734030	11850	11850	11850	11850	0
629	20240119	104200	65734030	11850	11850	11850	11850	0
630	20240119	104100	65734030	11850	11850	11850	11850	0
631	20240119	104000	65734030	11850	11850	11850	11850	0
632	20240119	103900	65734030	11850	11850	11850	11850	0
633	20240119	103800	65734030	11850	11850	11850	11850	20
634	20240119	103700	65497030	11850	11850	11850	11850	0
635	20240119	103600	65497030	11850	11870	11870	11850	300
636	20240119	103500	61940410	11870	11870	11870	11870	10
637	20240119	103400	61821710	11880	11880	11880	11880	1
638	20240119	103300	61809830	11870	11870	11870	11870	0
639	20240119	103200	61809830	11870	11870	11870	11870	0
640	20240119	103100	61809830	11870	11870	11870	11870	0
641	20240119	103000	61809830	11870	11870	11870	11870	22
642	20240119	102900	61548690	11880	11880	11880	11880	0
643	20240119	102800	61548690	11880	11880	11880	11880	0
644	20240119	102700	61548690	11880	11880	11880	11880	0
645	20240119	102600	61548690	11880	11880	11880	11880	0
646	20240119	102500	61548690	11880	11880	11880	11880	21
647	20240119	102400	61299210	11880	11880	11880	11880	0
648	20240119	102300	61299210	11880	11880	11880	11880	1
649	20240119	102200	61287330	11890	11890	11890	11890	6
650	20240119	102100	61215990	11890	11890	11890	11890	0
651	20240119	102000	61215990	11890	11890	11890	11880	14
652	20240119	101900	61049550	11880	11880	11880	11880	6
653	20240119	101800	60978270	11870	11870	11870	11870	1
654	20240119	101700	60966400	11860	11860	11860	11860	1
655	20240119	101600	60954540	11860	11870	11870	11860	61
656	20240119	101500	60230820	11870	11870	11870	11870	9
657	20240119	101400	60123990	11870	11870	11870	11870	1
658	20240119	101300	60112120	11870	11870	11870	11870	0
659	20240119	101200	60112120	11870	11880	11880	11870	82
660	20240119	101100	59138060	11880	11880	11880	11880	2
661	20240119	101000	59114300	11900	11900	11900	11900	0
662	20240119	100900	59114300	11900	11900	11900	11900	0
663	20240119	100800	59114300	11900	11920	11920	11900	35
664	20240119	100700	58697500	11920	11920	11920	11920	2
665	20240119	100600	58673660	11920	11920	11920	11920	9
666	20240119	100500	58566380	11870	11870	11870	11870	0
667	20240119	100400	58566380	11870	11870	11870	11870	0
668	20240119	100300	58566380	11870	11870	11870	11870	0
669	20240119	100200	58566380	11870	11870	11870	11860	97
670	20240119	100100	57415680	11920	11870	11920	11870	2
671	20240119	100000	57391890	11900	11900	11900	11900	0
672	20240119	095900	57391890	11900	11900	11900	11900	0
673	20240119	095800	57391890	11900	11900	11900	11900	262
674	20240119	095700	54274090	11870	11870	11870	11870	181
675	20240119	095600	52125620	11880	11880	11880	11880	0
676	20240119	095500	52125620	11880	11880	11880	11880	0
677	20240119	095400	52125620	11880	11880	11880	11880	0
678	20240119	095300	52125620	11880	11900	11900	11880	974
679	20240119	095200	40554200	11880	11880	11880	11880	21
680	20240119	095100	40304720	11880	11880	11880	11880	0
681	20240119	095000	40304720	11880	11880	11880	11880	111
682	20240119	094900	38986040	11900	11900	11900	11900	3
683	20240119	094800	38950340	11900	11900	11900	11900	1
684	20240119	094700	38938440	11900	11900	11900	11900	0
685	20240119	094600	38938440	11900	11900	11900	11900	0
686	20240119	094500	38938440	11900	11900	11900	11900	13
687	20240119	094400	38783740	11920	11920	11920	11920	14
688	20240119	094300	38616860	11920	11920	11920	11920	0
689	20240119	094200	38616860	11920	11920	11920	11920	0
690	20240119	094100	38616860	11920	11920	11920	11920	0
691	20240119	094000	38616860	11920	11920	11920	11920	40
692	20240119	093900	38140060	11920	11920	11920	11920	0
693	20240119	093800	38140060	11920	11920	11920	11920	0
694	20240119	093700	38140060	11920	11920	11920	11920	30
695	20240119	093600	37782460	11920	11920	11920	11920	48
696	20240119	093500	37210300	11920	11950	11950	11920	82
697	20240119	093400	36232800	11990	11990	11990	11990	0
698	20240119	093300	36232800	11990	11980	11990	11980	5
699	20240119	093200	36172880	11990	11990	11990	11990	0
700	20240119	093100	36172880	11990	11990	11990	11990	0
701	20240119	093000	36172880	11990	11930	11990	11930	501
702	20240119	092900	30195890	11930	11930	11930	11930	7
703	20240119	092800	30112380	11920	11920	11920	11920	0
704	20240119	092700	30112380	11920	11920	11920	11920	1
705	20240119	092600	30100460	12010	11920	12010	11730	1151
706	20240119	092500	16501190	12010	12010	12010	12010	0
707	20240119	092400	16501190	12010	11950	12010	11950	20
708	20240119	092300	16261480	11950	11920	11950	11920	55
709	20240119	092200	15605730	11920	11930	11930	11920	150
710	20240119	092100	13817220	11930	11930	11930	11930	0
711	20240119	092000	13817220	11930	11930	11930	11930	0
712	20240119	091900	13817220	11930	11930	11930	11930	0
713	20240119	091800	13817220	11930	11930	11930	11930	66
714	20240119	091700	13029840	11920	11920	11920	11920	0
715	20240119	091600	13029840	11920	11920	11920	11920	0
716	20240119	091500	13029840	11920	11920	11920	11920	0
717	20240119	091400	13029840	11920	11920	11920	11920	338
718	20240119	091300	9000880	11920	11920	11920	11920	3
719	20240119	091200	8965120	11920	11920	11920	11920	0
720	20240119	091100	8965120	11920	11920	11920	11920	1
721	20240119	091000	8953200	11920	11920	11920	11920	0
722	20240119	090900	8953200	11920	11840	11920	11840	27
723	20240119	090800	8632240	11920	11920	11920	11920	1
724	20240119	090700	8620320	11850	11860	11860	11850	100
725	20240119	090600	7434890	11850	11830	11860	11830	227
726	20240119	090500	4745180	11800	11800	11800	11800	10
727	20240119	090400	4627180	11790	11790	11790	11790	0
728	20240119	090300	4627180	11790	11790	11790	11790	33
729	20240119	090200	4238110	11780	11780	11780	11780	0
730	20240119	090100	4238110	11780	11780	11780	11780	0
731	20240119	090000	4238110	11780	11770	11790	11770	360