KissMeData/032960/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	191500	407417710	12440	12440	12440	12440	957
3	20240119	191400	407417710	12440	12440	12440	12440	0
4	20240119	191300	407417710	12440	12440	12440	12440	0
5	20240119	191200	407417710	12440	12440	12440	12440	0
6	20240119	191100	407417710	12440	12440	12440	12440	0
7	20240119	191000	407417710	12440	12440	12440	12440	0
8	20240119	190900	407417710	12440	12440	12440	12440	0
9	20240119	190800	407417710	12440	12440	12440	12440	0
10	20240119	190700	407417710	12440	12440	12440	12440	0
11	20240119	190600	407417710	12440	12440	12440	12440	0
12	20240119	190500	407417710	12440	12440	12440	12440	0
13	20240119	190400	407417710	12440	12440	12440	12440	0
14	20240119	190300	407417710	12440	12440	12440	12440	0
15	20240119	190200	407417710	12440	12440	12440	12440	0
16	20240119	190100	407417710	12440	12440	12440	12440	0
17	20240119	190000	407417710	12440	12440	12440	12440	0
18	20240119	185900	407417710	12440	12440	12440	12440	0
19	20240119	185800	407417710	12440	12440	12440	12440	0
20	20240119	185700	407417710	12440	12440	12440	12440	0
21	20240119	185600	407417710	12440	12440	12440	12440	0
22	20240119	185500	407417710	12440	12440	12440	12440	0
23	20240119	185400	407417710	12440	12440	12440	12440	0
24	20240119	185300	407417710	12440	12440	12440	12440	0
25	20240119	185200	407417710	12440	12440	12440	12440	0
26	20240119	185100	407417710	12440	12440	12440	12440	0
27	20240119	185000	407417710	12440	12440	12440	12440	0
28	20240119	184900	407417710	12440	12440	12440	12440	0
29	20240119	184800	407417710	12440	12440	12440	12440	0
30	20240119	184700	407417710	12440	12440	12440	12440	0
31	20240119	184600	407417710	12440	12440	12440	12440	0
32	20240119	184500	407417710	12440	12440	12440	12440	957
33	20240119	184400	407417710	12440	12440	12440	12440	0
34	20240119	184300	407417710	12440	12440	12440	12440	0
35	20240119	184200	407417710	12440	12440	12440	12440	0
36	20240119	184100	407417710	12440	12440	12440	12440	0
37	20240119	184000	407417710	12440	12440	12440	12440	0
38	20240119	183900	407417710	12440	12440	12440	12440	0
39	20240119	183800	407417710	12440	12440	12440	12440	0
40	20240119	183700	407417710	12440	12440	12440	12440	0
41	20240119	183600	407417710	12440	12440	12440	12440	0
42	20240119	183500	407417710	12440	12440	12440	12440	0
43	20240119	183400	407417710	12440	12440	12440	12440	0
44	20240119	183300	407417710	12440	12440	12440	12440	0
45	20240119	183200	407417710	12440	12440	12440	12440	0
46	20240119	183100	407417710	12440	12440	12440	12440	0
47	20240119	183000	407417710	12440	12440	12440	12440	0
48	20240119	182900	407417710	12440	12440	12440	12440	0
49	20240119	182800	407417710	12440	12440	12440	12440	0
50	20240119	182700	407417710	12440	12440	12440	12440	0
51	20240119	182600	407417710	12440	12440	12440	12440	0
52	20240119	182500	407417710	12440	12440	12440	12440	0
53	20240119	182400	407417710	12440	12440	12440	12440	0
54	20240119	182300	407417710	12440	12440	12440	12440	0
55	20240119	182200	407417710	12440	12440	12440	12440	0
56	20240119	182100	407417710	12440	12440	12440	12440	0
57	20240119	182000	407417710	12440	12440	12440	12440	0
58	20240119	181900	407417710	12440	12440	12440	12440	0
59	20240119	181800	407417710	12440	12440	12440	12440	0
60	20240119	181700	407417710	12440	12440	12440	12440	0
61	20240119	181600	407417710	12440	12440	12440	12440	0
62	20240119	181500	407417710	12440	12440	12440	12440	957
63	20240119	181400	407417710	12440	12440	12440	12440	0
64	20240119	181300	407417710	12440	12440	12440	12440	0
65	20240119	181200	407417710	12440	12440	12440	12440	0
66	20240119	181100	407417710	12440	12440	12440	12440	0
67	20240119	181000	407417710	12440	12440	12440	12440	0
68	20240119	180900	407417710	12440	12440	12440	12440	0
69	20240119	180800	407417710	12440	12440	12440	12440	0
70	20240119	180700	407417710	12440	12440	12440	12440	0
71	20240119	180600	407417710	12440	12440	12440	12440	0
72	20240119	180500	407417710	12440	12440	12440	12440	0
73	20240119	180400	407417710	12440	12440	12440	12440	0
74	20240119	180300	407417710	12440	12440	12440	12440	0
75	20240119	180200	407417710	12440	12440	12440	12440	0
76	20240119	180100	407417710	12440	12440	12440	12440	0
77	20240119	180000	407417710	12440	12440	12440	12440	0
78	20240119	175900	407417710	12440	12440	12440	12440	0
79	20240119	175800	407417710	12440	12440	12440	12440	0
80	20240119	175700	407417710	12440	12440	12440	12440	0
81	20240119	175600	407417710	12440	12440	12440	12440	0
82	20240119	175500	407417710	12440	12440	12440	12440	0
83	20240119	175400	407417710	12440	12440	12440	12440	0
84	20240119	175300	407417710	12440	12440	12440	12440	0
85	20240119	175200	407417710	12440	12440	12440	12440	0
86	20240119	175100	407417710	12440	12440	12440	12440	0
87	20240119	175000	407417710	12440	12440	12440	12440	0
88	20240119	174900	407417710	12440	12440	12440	12440	0
89	20240119	174800	407417710	12440	12440	12440	12440	0
90	20240119	174700	407417710	12440	12440	12440	12440	0
91	20240119	174600	407417710	12440	12440	12440	12440	0
92	20240119	174500	407417710	12440	12440	12440	12440	957
93	20240119	174400	407417710	12440	12440	12440	12440	0
94	20240119	174300	407417710	12440	12440	12440	12440	0
95	20240119	174200	407417710	12440	12440	12440	12440	0
96	20240119	174100	407417710	12440	12440	12440	12440	0
97	20240119	174000	407417710	12440	12440	12440	12440	0
98	20240119	173900	407417710	12440	12440	12440	12440	0
99	20240119	173800	407417710	12440	12440	12440	12440	0
100	20240119	173700	407417710	12440	12440	12440	12440	0
101	20240119	173600	407417710	12440	12440	12440	12440	0
102	20240119	173500	407417710	12440	12440	12440	12440	0
103	20240119	173400	407417710	12440	12440	12440	12440	0
104	20240119	173300	407417710	12440	12440	12440	12440	0
105	20240119	173200	407417710	12440	12440	12440	12440	0
106	20240119	173100	407417710	12440	12440	12440	12440	0
107	20240119	173000	407417710	12440	12440	12440	12440	0
108	20240119	172900	407417710	12440	12440	12440	12440	0
109	20240119	172800	407417710	12440	12440	12440	12440	0
110	20240119	172700	407417710	12440	12440	12440	12440	0
111	20240119	172600	407417710	12440	12440	12440	12440	0
112	20240119	172500	407417710	12440	12440	12440	12440	0
113	20240119	172400	407417710	12440	12440	12440	12440	0
114	20240119	172300	407417710	12440	12440	12440	12440	0
115	20240119	172200	407417710	12440	12440	12440	12440	0
116	20240119	172100	407417710	12440	12440	12440	12440	0
117	20240119	172000	407417710	12440	12440	12440	12440	0
118	20240119	171900	407417710	12440	12440	12440	12440	0
119	20240119	171800	407417710	12440	12440	12440	12440	0
120	20240119	171700	407417710	12440	12440	12440	12440	0
121	20240119	171600	407417710	12440	12440	12440	12440	0
122	20240119	171500	407417710	12440	12440	12440	12440	957
123	20240119	171400	407417710	12440	12440	12440	12440	0
124	20240119	171300	407417710	12440	12440	12440	12440	0
125	20240119	171200	407417710	12440	12440	12440	12440	0
126	20240119	171100	407417710	12440	12440	12440	12440	0
127	20240119	171000	407417710	12440	12440	12440	12440	0
128	20240119	170900	407417710	12440	12440	12440	12440	0
129	20240119	170800	407417710	12440	12440	12440	12440	0
130	20240119	170700	407417710	12440	12440	12440	12440	0
131	20240119	170600	407417710	12440	12440	12440	12440	0
132	20240119	170500	407417710	12440	12440	12440	12440	0
133	20240119	170400	407417710	12440	12440	12440	12440	0
134	20240119	170300	407417710	12440	12440	12440	12440	0
135	20240119	170200	407417710	12440	12440	12440	12440	0
136	20240119	170100	407417710	12440	12440	12440	12440	0
137	20240119	170000	407417710	12440	12440	12440	12440	0
138	20240119	165900	407417710	12440	12440	12440	12440	0
139	20240119	165800	407417710	12440	12440	12440	12440	0
140	20240119	165700	407417710	12440	12440	12440	12440	0
141	20240119	165600	407417710	12440	12440	12440	12440	0
142	20240119	165500	407417710	12440	12440	12440	12440	0
143	20240119	165400	407417710	12440	12440	12440	12440	0
144	20240119	165300	407417710	12440	12440	12440	12440	0
145	20240119	165200	407417710	12440	12440	12440	12440	0
146	20240119	165100	407417710	12440	12440	12440	12440	0
147	20240119	165000	407417710	12440	12440	12440	12440	0
148	20240119	164900	407417710	12440	12440	12440	12440	0
149	20240119	164800	407417710	12440	12440	12440	12440	0
150	20240119	164700	407417710	12440	12440	12440	12440	0
151	20240119	164600	407417710	12440	12440	12440	12440	0
152	20240119	164500	407417710	12440	12440	12440	12440	957
153	20240119	164400	407417710	12440	12440	12440	12440	0
154	20240119	164300	407417710	12440	12440	12440	12440	0
155	20240119	164200	407417710	12440	12440	12440	12440	0
156	20240119	164100	407417710	12440	12440	12440	12440	0
157	20240119	164000	407417710	12440	12440	12440	12440	0
158	20240119	163900	407417710	12440	12440	12440	12440	0
159	20240119	163800	407417710	12440	12440	12440	12440	0
160	20240119	163700	407417710	12440	12440	12440	12440	0
161	20240119	163600	407417710	12440	12440	12440	12440	0
162	20240119	163500	407417710	12440	12440	12440	12440	0
163	20240119	163400	407417710	12440	12440	12440	12440	0
164	20240119	163300	407417710	12440	12440	12440	12440	0
165	20240119	163200	407417710	12440	12440	12440	12440	0
166	20240119	163100	407417710	12440	12440	12440	12440	0
167	20240119	163000	407417710	12440	12440	12440	12440	0
168	20240119	162900	407417710	12440	12440	12440	12440	0
169	20240119	162800	407417710	12440	12440	12440	12440	0
170	20240119	162700	407417710	12440	12440	12440	12440	0
171	20240119	162600	407417710	12440	12440	12440	12440	0
172	20240119	162500	407417710	12440	12440	12440	12440	0
173	20240119	162400	407417710	12440	12440	12440	12440	0
174	20240119	162300	407417710	12440	12440	12440	12440	0
175	20240119	162200	407417710	12440	12440	12440	12440	0
176	20240119	162100	407417710	12440	12440	12440	12440	0
177	20240119	162000	407417710	12440	12440	12440	12440	0
178	20240119	161900	407417710	12440	12440	12440	12440	0
179	20240119	161800	407417710	12440	12440	12440	12440	0
180	20240119	161700	407417710	12440	12440	12440	12440	0
181	20240119	161600	407417710	12440	12440	12440	12440	0
182	20240119	161500	407417710	12440	12440	12440	12440	957
183	20240119	161400	407417710	12440	12440	12440	12440	0
184	20240119	161300	407417710	12440	12440	12440	12440	0
185	20240119	161200	407417710	12440	12440	12440	12440	0
186	20240119	161100	407417710	12440	12440	12440	12440	0
187	20240119	161000	407417710	12440	12440	12440	12440	0
188	20240119	160900	407417710	12440	12440	12440	12440	0
189	20240119	160800	407417710	12440	12440	12440	12440	0
190	20240119	160700	407417710	12440	12440	12440	12440	0
191	20240119	160600	407417710	12440	12440	12440	12440	0
192	20240119	160500	407417710	12440	12440	12440	12440	0
193	20240119	160400	407417710	12440	12440	12440	12440	0
194	20240119	160300	407417710	12440	12440	12440	12440	0
195	20240119	160200	407417710	12440	12440	12440	12440	0
196	20240119	160100	407417710	12440	12440	12440	12440	0
197	20240119	160000	407417710	12440	12440	12440	12440	0
198	20240119	155900	407417710	12440	12440	12440	12440	0
199	20240119	155800	407417710	12440	12440	12440	12440	0
200	20240119	155700	407417710	12440	12440	12440	12440	0
201	20240119	155600	407417710	12440	12440	12440	12440	0
202	20240119	155500	407417710	12440	12440	12440	12440	0
203	20240119	155400	407417710	12440	12440	12440	12440	0
204	20240119	155300	407417710	12440	12440	12440	12440	0
205	20240119	155200	407417710	12440	12440	12440	12440	0
206	20240119	155100	407417710	12440	12440	12440	12440	0
207	20240119	155000	407417710	12440	12440	12440	12440	0
208	20240119	154900	407417710	12440	12440	12440	12440	0
209	20240119	154800	407417710	12440	12440	12440	12440	0
210	20240119	154700	407417710	12440	12440	12440	12440	0
211	20240119	154600	407417710	12440	12440	12440	12440	0
212	20240119	154500	407417710	12440	12440	12440	12440	957
213	20240119	154400	407417710	12440	12440	12440	12440	0
214	20240119	154300	407417710	12440	12440	12440	12440	0
215	20240119	154200	407417710	12440	12440	12440	12440	0
216	20240119	154100	407417710	12440	12440	12440	12440	0
217	20240119	154000	407417710	12440	12440	12440	12440	0
218	20240119	153900	407417710	12440	12440	12440	12440	0
219	20240119	153800	407417710	12440	12440	12440	12440	0
220	20240119	153700	407417710	12440	12440	12440	12440	0
221	20240119	153600	407417710	12440	12440	12440	12440	0
222	20240119	153500	407417710	12440	12440	12440	12440	0
223	20240119	153400	407417710	12440	12440	12440	12440	0
224	20240119	153300	407417710	12440	12440	12440	12440	0
225	20240119	153200	407417710	12440	12440	12440	12440	0
226	20240119	153100	407417710	12440	12440	12440	12440	0
227	20240119	153000	407417710	12440	12440	12440	12440	957
228	20240119	152900	395512630	12420	12420	12420	12420	0
229	20240119	152800	395512630	12420	12420	12420	12420	0
230	20240119	152700	395512630	12420	12420	12420	12420	0
231	20240119	152600	395512630	12420	12420	12420	12420	0
232	20240119	152500	395512630	12420	12420	12420	12420	0
233	20240119	152400	395512630	12420	12420	12420	12420	0
234	20240119	152300	395512630	12420	12420	12420	12420	0
235	20240119	152200	395512630	12420	12420	12420	12420	0
236	20240119	152100	395512630	12420	12420	12420	12420	0
237	20240119	152000	395512630	12420	12420	12420	12420	0
238	20240119	151900	395512630	12420	12400	12420	12370	101
239	20240119	151800	394262610	12420	12420	12420	12420	4
240	20240119	151700	394212930	12420	12420	12420	12420	10
241	20240119	151600	394088730	12420	12420	12420	12420	0
242	20240119	151500	394088730	12420	12420	12420	12420	0
243	20240119	151400	394088730	12420	12420	12420	12420	0
244	20240119	151300	394088730	12420	12420	12420	12420	0
245	20240119	151200	394088730	12420	12420	12420	12420	0
246	20240119	151100	394088730	12420	12420	12420	12420	0
247	20240119	151000	394088730	12420	12390	12420	12340	89
248	20240119	150900	392989700	12420	12420	12420	12420	0
249	20240119	150800	392989700	12420	12380	12420	12380	2
250	20240119	150700	392964900	12420	12420	12420	12420	0
251	20240119	150600	392964900	12420	12420	12420	12420	0
252	20240119	150500	392964900	12420	12380	12420	12340	464
253	20240119	150400	387237060	12410	12410	12410	12410	0
254	20240119	150300	387237060	12410	12410	12410	12410	100
255	20240119	150200	385996060	12420	12420	12420	12420	0
256	20240119	150100	385996060	12420	12420	12420	12420	0
257	20240119	150000	385996060	12420	12400	12420	12400	5
258	20240119	145900	385934040	12420	12400	12420	12400	149
259	20240119	145800	384086390	12400	12390	12400	12390	2
260	20240119	145700	384061600	12400	12400	12400	12400	0
261	20240119	145600	384061600	12400	12400	12400	12400	0
262	20240119	145500	384061600	12400	12400	12400	12400	1
263	20240119	145400	384049200	12380	12380	12380	12380	41
264	20240119	145300	383541620	12390	12390	12390	12390	0
265	20240119	145200	383541620	12390	12390	12390	12390	1
266	20240119	145100	383529230	12400	12400	12400	12400	0
267	20240119	145000	383529230	12400	12400	12400	12400	0
268	20240119	144900	383529230	12400	12400	12400	12400	4
269	20240119	144800	383479630	12390	12390	12400	12360	43
270	20240119	144700	382946880	12360	12360	12360	12360	0
271	20240119	144600	382946880	12360	12360	12360	12360	161
272	20240119	144500	380956920	12390	12370	12390	12370	31
273	20240119	144400	380573430	12360	12360	12360	12360	150
274	20240119	144300	378719430	12350	12350	12350	12350	41
275	20240119	144200	378213080	12340	12340	12340	12340	0
276	20240119	144100	378213080	12340	12340	12340	12340	0
277	20240119	144000	378213080	12340	12340	12340	12340	0
278	20240119	143900	378213080	12340	12340	12340	12340	1
279	20240119	143800	378200740	12400	12400	12400	12400	0
280	20240119	143700	378200740	12400	12400	12400	12400	0
281	20240119	143600	378200740	12400	12400	12400	12400	0
282	20240119	143500	378200740	12400	12400	12400	12400	1
283	20240119	143400	378188340	12340	12340	12340	12340	45
284	20240119	143300	377633040	12400	12400	12400	12400	0
285	20240119	143200	377633040	12400	12400	12400	12400	1
286	20240119	143100	377620640	12340	12340	12340	12340	2
287	20240119	143000	377595960	12410	12410	12410	12410	1
288	20240119	142900	377583550	12340	12340	12340	12340	0
289	20240119	142800	377583550	12340	12340	12340	12340	50
290	20240119	142700	376966550	12340	12340	12340	12340	130
291	20240119	142600	375362350	12410	12410	12410	12410	0
292	20240119	142500	375362350	12410	12410	12410	12410	0
293	20240119	142400	375362350	12410	12410	12410	12410	0
294	20240119	142300	375362350	12410	12410	12410	12410	0
295	20240119	142200	375362350	12410	12410	12410	12410	2
296	20240119	142100	375337530	12410	12410	12410	12410	0
297	20240119	142000	375337530	12410	12410	12410	12410	0
298	20240119	141900	375337530	12410	12410	12410	12410	0
299	20240119	141800	375337530	12410	12410	12410	12410	0
300	20240119	141700	375337530	12410	12410	12410	12410	0
301	20240119	141600	375337530	12410	12410	12410	12410	0
302	20240119	141500	375337530	12410	12410	12410	12410	0
303	20240119	141400	375337530	12410	12410	12410	12410	0
304	20240119	141300	375337530	12410	12410	12410	12410	0
305	20240119	141200	375337530	12410	12410	12410	12410	0
306	20240119	141100	375337530	12410	12410	12410	12410	1
307	20240119	141000	375325120	12340	12340	12340	12340	81
308	20240119	140900	374325580	12340	12420	12420	12340	201
309	20240119	140800	371843360	12400	12400	12400	12400	0
310	20240119	140700	371843360	12400	12390	12400	12350	248
311	20240119	140600	368778450	12400	12400	12400	12400	2
312	20240119	140500	368753650	12430	12430	12430	12430	1
313	20240119	140400	368741220	12420	12420	12420	12420	1
314	20240119	140300	368728800	12430	12410	12430	12410	12
315	20240119	140200	368579850	12430	12430	12430	12430	1
316	20240119	140100	368567420	12430	12390	12430	12390	988
317	20240119	140000	356325660	12430	12410	12430	12390	48
318	20240119	135900	355730800	12430	12430	12430	12430	0
319	20240119	135800	355730800	12430	12420	12430	12410	54
320	20240119	135700	355060600	12430	12430	12430	12430	1
321	20240119	135600	355048170	12440	12440	12440	12410	787
322	20240119	135500	345279480	12450	12450	12450	12450	0
323	20240119	135400	345279480	12450	12440	12450	12440	120
324	20240119	135300	343786170	12440	12440	12440	12440	3
325	20240119	135200	343748850	12440	12440	12440	12440	179
326	20240119	135100	341522090	12440	12430	12440	12430	103
327	20240119	135000	340241790	12420	12410	12420	12410	202
328	20240119	134900	337733870	12410	12410	12410	12410	463
329	20240119	134800	331988040	12410	12410	12410	12410	80
330	20240119	134700	330995240	12410	12410	12410	12410	3
331	20240119	134600	330958010	12390	12390	12390	12390	1
332	20240119	134500	330945620	12410	12410	12410	12410	0
333	20240119	134400	330945620	12410	12410	12410	12410	0
334	20240119	134300	330945620	12410	12410	12410	12410	0
335	20240119	134200	330945620	12410	12410	12410	12410	0
336	20240119	134100	330945620	12410	12410	12410	12410	0
337	20240119	134000	330945620	12410	12410	12410	12410	0
338	20240119	133900	330945620	12410	12410	12410	12410	0
339	20240119	133800	330945620	12410	12390	12410	12390	397
340	20240119	133700	326026750	12400	12400	12400	12400	0
341	20240119	133600	326026750	12400	12400	12400	12400	2
342	20240119	133500	326001950	12410	12410	12410	12410	0
343	20240119	133400	326001950	12410	12410	12410	12410	0
344	20240119	133300	326001950	12410	12400	12410	12400	13
345	20240119	133200	325840730	12410	12410	12410	12410	0
346	20240119	133100	325840730	12410	12410	12410	12410	2
347	20240119	133000	325815910	12410	12400	12410	12390	317
348	20240119	132900	321885590	12400	12400	12400	12400	10
349	20240119	132800	321761590	12400	12400	12400	12400	10
350	20240119	132700	321637590	12400	12400	12400	12400	177
351	20240119	132600	319442790	12400	12410	12410	12400	42
352	20240119	132500	318921890	12410	12400	12410	12400	279
353	20240119	132400	315462190	12400	12400	12400	12400	0
354	20240119	132300	315462190	12400	12410	12410	12400	242
355	20240119	132200	312461280	12410	12400	12410	12400	501
356	20240119	132100	306248780	12400	12400	12400	12400	1
357	20240119	132000	306236380	12380	12380	12380	12380	53
358	20240119	131900	305580240	12350	12350	12350	12350	0
359	20240119	131800	305580240	12350	12350	12350	12350	0
360	20240119	131700	305580240	12350	12350	12350	12350	0
361	20240119	131600	305580240	12350	12350	12350	12350	0
362	20240119	131500	305580240	12350	12350	12350	12350	0
363	20240119	131400	305580240	12350	12350	12350	12350	30
364	20240119	131300	305209740	12350	12350	12350	12350	0
365	20240119	131200	305209740	12350	12350	12350	12350	0
366	20240119	131100	305209740	12350	12350	12350	12350	0
367	20240119	131000	305209740	12350	12350	12350	12350	16
368	20240119	130900	305012140	12350	12350	12350	12350	0
369	20240119	130800	305012140	12350	12350	12350	12350	0
370	20240119	130700	305012140	12350	12350	12350	12350	0
371	20240119	130600	305012140	12350	12350	12350	12350	1
372	20240119	130500	304999790	12350	12350	12350	12350	470
373	20240119	130400	299195290	12350	12350	12350	12350	0
374	20240119	130300	299195290	12350	12350	12350	12350	0
375	20240119	130200	299195290	12350	12350	12350	12350	0
376	20240119	130100	299195290	12350	12350	12350	12350	0
377	20240119	130000	299195290	12350	12350	12350	12350	0
378	20240119	125900	299195290	12350	12350	12350	12350	0
379	20240119	125800	299195290	12350	12350	12350	12350	0
380	20240119	125700	299195290	12350	12350	12350	12350	1
381	20240119	125600	299182940	12400	12400	12400	12400	0
382	20240119	125500	299182940	12400	12400	12400	12400	10
383	20240119	125400	299058940	12400	12400	12400	12400	7
384	20240119	125300	298972140	12400	12390	12400	12390	20
385	20240119	125200	298724150	12400	12400	12400	12400	0
386	20240119	125100	298724150	12400	12400	12400	12400	0
387	20240119	125000	298724150	12400	12400	12400	12400	0
388	20240119	124900	298724150	12400	12400	12400	12400	0
389	20240119	124800	298724150	12400	12400	12400	12400	0
390	20240119	124700	298724150	12400	12400	12400	12400	0
391	20240119	124600	298724150	12400	12400	12400	12400	1
392	20240119	124500	298711750	12350	12350	12350	12350	1
393	20240119	124400	298699400	12400	12360	12400	12360	101
394	20240119	124300	297451000	12360	12360	12360	12360	85
395	20240119	124200	296400400	12400	12360	12400	12360	13
396	20240119	124100	296239680	12400	12390	12400	12360	101
397	20240119	124000	294990440	12400	12400	12400	12400	0
398	20240119	123900	294990440	12400	12400	12400	12400	0
399	20240119	123800	294990440	12400	12400	12400	12400	28
400	20240119	123700	294643240	12400	12400	12400	12400	30
401	20240119	123600	294271240	12390	12390	12400	12390	218
402	20240119	123500	291570210	12400	12400	12400	12400	50
403	20240119	123400	290950210	12400	12400	12400	12400	0
404	20240119	123300	290950210	12400	12390	12400	12390	10
405	20240119	123200	290826300	12400	12400	12400	12400	0
406	20240119	123100	290826300	12400	12400	12400	12400	0
407	20240119	123000	290826300	12400	12400	12400	12400	0
408	20240119	122900	290826300	12400	12400	12400	12400	0
409	20240119	122800	290826300	12400	12400	12400	12400	0
410	20240119	122700	290826300	12400	12400	12400	12400	0
411	20240119	122600	290826300	12400	12410	12410	12400	65
412	20240119	122500	290019680	12410	12410	12410	12410	0
413	20240119	122400	290019680	12410	12410	12410	12410	0
414	20240119	122300	290019680	12410	12410	12410	12410	46
415	20240119	122200	289448820	12410	12410	12410	12410	0
416	20240119	122100	289448820	12410	12410	12410	12410	0
417	20240119	122000	289448820	12410	12410	12410	12410	0
418	20240119	121900	289448820	12410	12410	12410	12410	0
419	20240119	121800	289448820	12410	12410	12410	12410	0
420	20240119	121700	289448820	12410	12410	12410	12410	0
421	20240119	121600	289448820	12410	12410	12410	12410	0
422	20240119	121500	289448820	12410	12410	12410	12410	0
423	20240119	121400	289448820	12410	12410	12410	12410	0
424	20240119	121300	289448820	12410	12410	12410	12410	0
425	20240119	121200	289448820	12410	12410	12410	12410	0
426	20240119	121100	289448820	12410	12410	12410	12410	0
427	20240119	121000	289448820	12410	12410	12410	12410	0
428	20240119	120900	289448820	12410	12410	12410	12410	100
429	20240119	120800	288207820	12410	12410	12410	12410	0
430	20240119	120700	288207820	12410	12410	12410	12410	0
431	20240119	120600	288207820	12410	12410	12410	12410	0
432	20240119	120500	288207820	12410	12410	12410	12410	0
433	20240119	120400	288207820	12410	12410	12410	12410	0
434	20240119	120300	288207820	12410	12390	12410	12390	301
435	20240119	120200	284478410	12410	12410	12410	12410	400
436	20240119	120100	279514410	12410	12410	12410	12410	0
437	20240119	120000	279514410	12410	12400	12410	12400	47
438	20240119	115900	278931340	12410	12410	12410	12410	0
439	20240119	115800	278931340	12410	12410	12410	12410	0
440	20240119	115700	278931340	12410	12410	12410	12410	0
441	20240119	115600	278931340	12410	12400	12410	12400	471
442	20240119	115500	273090930	12400	12380	12400	12350	220
443	20240119	115400	270372250	12400	12400	12400	12400	0
444	20240119	115300	270372250	12400	12400	12400	12400	0
445	20240119	115200	270372250	12400	12410	12410	12350	208
446	20240119	115100	267801090	12400	12400	12400	12400	0
447	20240119	115000	267801090	12400	12400	12400	12400	2
448	20240119	114900	267776290	12410	12410	12410	12410	30
449	20240119	114800	267403990	12410	12410	12410	12410	100
450	20240119	114700	266162990	12410	12410	12410	12410	0
451	20240119	114600	266162990	12410	12410	12410	12390	42
452	20240119	114500	265641890	12410	12410	12410	12410	268
453	20240119	114400	262316010	12410	12410	12410	12410	0
454	20240119	114300	262316010	12410	12410	12410	12410	0
455	20240119	114200	262316010	12410	12410	12410	12410	0
456	20240119	114100	262316010	12410	12410	12410	12410	0
457	20240119	114000	262316010	12410	12410	12410	12410	0
458	20240119	113900	262316010	12410	12400	12410	12400	94
459	20240119	113800	261150370	12410	12410	12410	12410	102
460	20240119	113700	259884550	12410	12410	12410	12410	1
461	20240119	113600	259872140	12410	12410	12410	12410	0
462	20240119	113500	259872140	12410	12410	12410	12410	0
463	20240119	113400	259872140	12410	12410	12410	12410	40
464	20240119	113300	259375740	12410	12410	12410	12410	0
465	20240119	113200	259375740	12410	12400	12410	12390	5
466	20240119	113100	259313750	12410	12400	12410	12360	2025
467	20240119	113000	234259850	12410	12410	12410	12410	0
468	20240119	112900	234259850	12410	12410	12410	12410	500
469	20240119	112800	228054850	12410	12410	12410	12410	0
470	20240119	112700	228054850	12410	12410	12410	12410	0
471	20240119	112600	228054850	12410	12410	12410	12410	0
472	20240119	112500	228054850	12410	12410	12410	12410	0
473	20240119	112400	228054850	12410	12410	12410	12410	0
474	20240119	112300	228054850	12410	12410	12410	12410	124
475	20240119	112200	226516010	12410	12410	12410	12410	0
476	20240119	112100	226516010	12410	12410	12410	12410	0
477	20240119	112000	226516010	12410	12410	12410	12410	0
478	20240119	111900	226516010	12410	12410	12410	12410	0
479	20240119	111800	226516010	12410	12410	12410	12410	0
480	20240119	111700	226516010	12410	12410	12410	12410	0
481	20240119	111600	226516010	12410	12410	12410	12410	57
482	20240119	111500	225808640	12410	12410	12410	12410	0
483	20240119	111400	225808640	12410	12400	12410	12400	4
484	20240119	111300	225759020	12410	12410	12410	12410	0
485	20240119	111200	225759020	12410	12410	12410	12410	0
486	20240119	111100	225759020	12410	12410	12410	12410	0
487	20240119	111000	225759020	12410	12400	12410	12400	11
488	20240119	110900	225622610	12410	12410	12410	12410	0
489	20240119	110800	225622610	12410	12410	12410	12410	0
490	20240119	110700	225622610	12410	12410	12410	12410	0
491	20240119	110600	225622610	12410	12410	12410	12410	0
492	20240119	110500	225622610	12410	12410	12410	12410	0
493	20240119	110400	225622610	12410	12410	12410	12410	0
494	20240119	110300	225622610	12410	12390	12410	12390	51
495	20240119	110200	224990700	12410	12400	12410	12400	11
496	20240119	110100	224854290	12410	12410	12410	12410	0
497	20240119	110000	224854290	12410	12410	12410	12410	0
498	20240119	105900	224854290	12410	12410	12410	12410	0
499	20240119	105800	224854290	12410	12380	12410	12380	378
500	20240119	105700	220171760	12380	12380	12380	12380	71
501	20240119	105600	219292780	12380	12370	12380	12370	170
502	20240119	105500	217188370	12380	12380	12380	12380	0
503	20240119	105400	217188370	12380	12380	12380	12380	1
504	20240119	105300	217175990	12370	12370	12370	12370	84
505	20240119	105200	216136910	12380	12380	12380	12380	0
506	20240119	105100	216136910	12380	12380	12380	12380	0
507	20240119	105000	216136910	12380	12380	12380	12380	0
508	20240119	104900	216136910	12380	12380	12380	12380	0
509	20240119	104800	216136910	12380	12380	12380	12380	0
510	20240119	104700	216136910	12380	12380	12380	12380	0
511	20240119	104600	216136910	12380	12380	12380	12380	0
512	20240119	104500	216136910	12380	12380	12380	12380	1
513	20240119	104400	216124530	12380	12380	12380	12380	0
514	20240119	104300	216124530	12380	12380	12380	12380	0
515	20240119	104200	216124530	12380	12380	12380	12380	19
516	20240119	104100	215889310	12380	12380	12380	12380	203
517	20240119	104000	213376170	12380	12380	12380	12380	0
518	20240119	103900	213376170	12380	12380	12380	12380	0
519	20240119	103800	213376170	12380	12380	12380	12380	673
520	20240119	103700	205044430	12380	12380	12380	12380	0
521	20240119	103600	205044430	12380	12380	12380	12380	0
522	20240119	103500	205044430	12380	12380	12380	12380	0
523	20240119	103400	205044430	12380	12380	12380	12380	0
524	20240119	103300	205044430	12380	12380	12380	12380	0
525	20240119	103200	205044430	12380	12380	12380	12380	0
526	20240119	103100	205044430	12380	12380	12380	12380	0
527	20240119	103000	205044430	12380	12350	12380	12350	60
528	20240119	102900	204303370	12350	12310	12350	12310	202
529	20240119	102800	201816670	12290	12300	12300	12290	947
530	20240119	102700	190171570	12290	12290	12290	12290	97
531	20240119	102600	188979440	12290	12260	12290	12230	702
532	20240119	102500	180383840	12290	12290	12290	12290	0
533	20240119	102400	180383840	12290	12290	12290	12290	0
534	20240119	102300	180383840	12290	12290	12290	12290	194
535	20240119	102200	177999580	12300	12300	12300	12300	0
536	20240119	102100	177999580	12300	12300	12300	12300	0
537	20240119	102000	177999580	12300	12300	12300	12300	0
538	20240119	101900	177999580	12300	12300	12300	12300	0
539	20240119	101800	177999580	12300	12300	12300	12300	1
540	20240119	101700	177987280	12250	12250	12250	12250	1
541	20240119	101600	177975030	12250	12250	12250	12250	0
542	20240119	101500	177975030	12250	12250	12250	12250	33
543	20240119	101400	177570780	12300	12300	12300	12300	0
544	20240119	101300	177570780	12300	12300	12300	12300	0
545	20240119	101200	177570780	12300	12290	12300	12250	2340
546	20240119	101100	148839930	12300	12300	12300	12300	103
547	20240119	101000	147573030	12310	12340	12340	12310	135
548	20240119	100900	145911150	12320	12320	12320	12320	95
549	20240119	100800	144740750	12350	12350	12350	12350	0
550	20240119	100700	144740750	12350	12350	12350	12350	0
551	20240119	100600	144740750	12350	12350	12350	12350	0
552	20240119	100500	144740750	12350	12350	12350	12350	1
553	20240119	100400	144728400	12330	12350	12350	12330	542
554	20240119	100300	138044700	12350	12350	12350	12350	0
555	20240119	100200	138044700	12350	12350	12350	12350	0
556	20240119	100100	138044700	12350	12350	12350	12350	0
557	20240119	100000	138044700	12350	12360	12360	12350	6
558	20240119	095900	137970590	12360	12360	12360	12360	2
559	20240119	095800	137945870	12390	12390	12390	12390	0
560	20240119	095700	137945870	12390	12390	12390	12390	0
561	20240119	095600	137945870	12390	12360	12390	12360	100
562	20240119	095500	136707330	12370	12350	12370	12350	7
563	20240119	095400	136620860	12350	12350	12350	12350	0
564	20240119	095300	136620860	12350	12350	12350	12350	70
565	20240119	095200	135756360	12350	12360	12360	12350	41
566	20240119	095100	135249900	12350	12350	12350	12350	0
567	20240119	095000	135249900	12350	12370	12370	12350	44
568	20240119	094900	134705640	12450	12450	12450	12450	0
569	20240119	094800	134705640	12450	12450	12450	12450	0
570	20240119	094700	134705640	12450	12440	12450	12440	100
571	20240119	094600	133460670	12450	12410	12450	12410	7
572	20240119	094500	133373700	12400	12400	12410	12400	834
573	20240119	094400	123032090	12400	12290	12400	12290	3495
574	20240119	094300	79742750	12290	12290	12290	12290	0
575	20240119	094200	79742750	12290	12270	12290	12270	75
576	20240119	094100	78822400	12260	12260	12260	12260	5
577	20240119	094000	78761100	12250	12240	12250	12240	58
578	20240119	093900	78050630	12250	12250	12250	12250	1
579	20240119	093800	78038380	12240	12240	12240	12240	0
580	20240119	093700	78038380	12240	12240	12240	12210	170
581	20240119	093600	75960670	12250	12250	12250	12250	273
582	20240119	093500	72616420	12270	12270	12270	12260	3066
583	20240119	093400	35026760	12280	12280	12280	12280	5
584	20240119	093300	34965360	12280	12280	12280	12280	2
585	20240119	093200	34940800	12260	12260	12260	12260	0
586	20240119	093100	34940800	12260	12290	12290	12260	11
587	20240119	093000	34805800	12290	12290	12290	12290	3
588	20240119	092900	34768930	12290	12280	12290	12280	90
589	20240119	092800	33662860	12280	12280	12280	12280	0
590	20240119	092700	33662860	12280	12280	12280	12280	3
591	20240119	092600	33626020	12280	12280	12280	12280	2
592	20240119	092500	33601460	12280	12280	12280	12280	3
593	20240119	092400	33564620	12290	12290	12300	12290	12
594	20240119	092300	33417130	12230	12250	12250	12230	592
595	20240119	092200	26173090	12330	12270	12330	12250	332
596	20240119	092100	22101090	12270	12320	12330	12270	317
597	20240119	092000	18210950	12330	12320	12330	12320	6
598	20240119	091900	18137000	12270	12280	12330	12270	13
599	20240119	091800	17977370	12330	12330	12330	12330	0
600	20240119	091700	17977370	12330	12330	12330	12330	3
601	20240119	091600	17940380	12270	12270	12270	12270	39
602	20240119	091500	17461850	12320	12320	12320	12320	5
603	20240119	091400	17400250	12280	12280	12280	12280	100
604	20240119	091300	16172250	12280	12280	12280	12280	0
605	20240119	091200	16172250	12280	12280	12280	12280	0
606	20240119	091100	16172250	12280	12280	12280	12270	13
607	20240119	091000	16012640	12280	12280	12280	12280	5
608	20240119	090900	15951240	12350	12350	12350	12350	0
609	20240119	090800	15951240	12350	12350	12350	12350	2
610	20240119	090700	15926540	12280	12320	12350	12280	112
611	20240119	090600	14543640	12350	12350	12350	12350	0
612	20240119	090500	14543640	12350	12260	12350	12260	16
613	20240119	090400	14346530	12260	12260	12260	12260	0
614	20240119	090300	14346530	12260	12260	12260	12260	4
615	20240119	090200	14297490	12250	12250	12250	12250	2
616	20240119	090100	14272990	12230	12230	12230	12230	3
617	20240119	090000	14236300	12220	12220	12220	12220	1165