KissMeData/264660/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205700	106309380	12600	12600	12600	12600	151
3	20240119	205600	106309380	12600	12600	12600	12600	0
4	20240119	205500	106309380	12600	12600	12600	12600	0
5	20240119	205400	106309380	12600	12600	12600	12600	0
6	20240119	205300	106309380	12600	12600	12600	12600	0
7	20240119	205200	106309380	12600	12600	12600	12600	0
8	20240119	205100	106309380	12600	12600	12600	12600	0
9	20240119	205000	106309380	12600	12600	12600	12600	0
10	20240119	204900	106309380	12600	12600	12600	12600	0
11	20240119	204800	106309380	12600	12600	12600	12600	0
12	20240119	204700	106309380	12600	12600	12600	12600	0
13	20240119	204600	106309380	12600	12600	12600	12600	0
14	20240119	204500	106309380	12600	12600	12600	12600	0
15	20240119	204400	106309380	12600	12600	12600	12600	0
16	20240119	204300	106309380	12600	12600	12600	12600	0
17	20240119	204200	106309380	12600	12600	12600	12600	0
18	20240119	204100	106309380	12600	12600	12600	12600	0
19	20240119	204000	106309380	12600	12600	12600	12600	0
20	20240119	203900	106309380	12600	12600	12600	12600	0
21	20240119	203800	106309380	12600	12600	12600	12600	0
22	20240119	203700	106309380	12600	12600	12600	12600	0
23	20240119	203600	106309380	12600	12600	12600	12600	0
24	20240119	203500	106309380	12600	12600	12600	12600	0
25	20240119	203400	106309380	12600	12600	12600	12600	0
26	20240119	203300	106309380	12600	12600	12600	12600	0
27	20240119	203200	106309380	12600	12600	12600	12600	0
28	20240119	203100	106309380	12600	12600	12600	12600	0
29	20240119	203000	106309380	12600	12600	12600	12600	0
30	20240119	202900	106309380	12600	12600	12600	12600	0
31	20240119	202800	106309380	12600	12600	12600	12600	0
32	20240119	202700	106309380	12600	12600	12600	12600	151
33	20240119	202600	106309380	12600	12600	12600	12600	0
34	20240119	202500	106309380	12600	12600	12600	12600	0
35	20240119	202400	106309380	12600	12600	12600	12600	0
36	20240119	202300	106309380	12600	12600	12600	12600	0
37	20240119	202200	106309380	12600	12600	12600	12600	0
38	20240119	202100	106309380	12600	12600	12600	12600	0
39	20240119	202000	106309380	12600	12600	12600	12600	0
40	20240119	201900	106309380	12600	12600	12600	12600	0
41	20240119	201800	106309380	12600	12600	12600	12600	0
42	20240119	201700	106309380	12600	12600	12600	12600	0
43	20240119	201600	106309380	12600	12600	12600	12600	0
44	20240119	201500	106309380	12600	12600	12600	12600	0
45	20240119	201400	106309380	12600	12600	12600	12600	0
46	20240119	201300	106309380	12600	12600	12600	12600	0
47	20240119	201200	106309380	12600	12600	12600	12600	0
48	20240119	201100	106309380	12600	12600	12600	12600	0
49	20240119	201000	106309380	12600	12600	12600	12600	0
50	20240119	200900	106309380	12600	12600	12600	12600	0
51	20240119	200800	106309380	12600	12600	12600	12600	0
52	20240119	200700	106309380	12600	12600	12600	12600	0
53	20240119	200600	106309380	12600	12600	12600	12600	0
54	20240119	200500	106309380	12600	12600	12600	12600	0
55	20240119	200400	106309380	12600	12600	12600	12600	0
56	20240119	200300	106309380	12600	12600	12600	12600	0
57	20240119	200200	106309380	12600	12600	12600	12600	0
58	20240119	200100	106309380	12600	12600	12600	12600	0
59	20240119	200000	106309380	12600	12600	12600	12600	0
60	20240119	195900	106309380	12600	12600	12600	12600	0
61	20240119	195800	106309380	12600	12600	12600	12600	0
62	20240119	195700	106309380	12600	12600	12600	12600	151
63	20240119	195600	106309380	12600	12600	12600	12600	0
64	20240119	195500	106309380	12600	12600	12600	12600	0
65	20240119	195400	106309380	12600	12600	12600	12600	0
66	20240119	195300	106309380	12600	12600	12600	12600	0
67	20240119	195200	106309380	12600	12600	12600	12600	0
68	20240119	195100	106309380	12600	12600	12600	12600	0
69	20240119	195000	106309380	12600	12600	12600	12600	0
70	20240119	194900	106309380	12600	12600	12600	12600	0
71	20240119	194800	106309380	12600	12600	12600	12600	0
72	20240119	194700	106309380	12600	12600	12600	12600	0
73	20240119	194600	106309380	12600	12600	12600	12600	0
74	20240119	194500	106309380	12600	12600	12600	12600	0
75	20240119	194400	106309380	12600	12600	12600	12600	0
76	20240119	194300	106309380	12600	12600	12600	12600	0
77	20240119	194200	106309380	12600	12600	12600	12600	0
78	20240119	194100	106309380	12600	12600	12600	12600	0
79	20240119	194000	106309380	12600	12600	12600	12600	0
80	20240119	193900	106309380	12600	12600	12600	12600	0
81	20240119	193800	106309380	12600	12600	12600	12600	0
82	20240119	193700	106309380	12600	12600	12600	12600	0
83	20240119	193600	106309380	12600	12600	12600	12600	0
84	20240119	193500	106309380	12600	12600	12600	12600	0
85	20240119	193400	106309380	12600	12600	12600	12600	0
86	20240119	193300	106309380	12600	12600	12600	12600	0
87	20240119	193200	106309380	12600	12600	12600	12600	0
88	20240119	193100	106309380	12600	12600	12600	12600	0
89	20240119	193000	106309380	12600	12600	12600	12600	0
90	20240119	192900	106309380	12600	12600	12600	12600	0
91	20240119	192800	106309380	12600	12600	12600	12600	0
92	20240119	192700	106309380	12600	12600	12600	12600	151
93	20240119	192600	106309380	12600	12600	12600	12600	0
94	20240119	192500	106309380	12600	12600	12600	12600	0
95	20240119	192400	106309380	12600	12600	12600	12600	0
96	20240119	192300	106309380	12600	12600	12600	12600	0
97	20240119	192200	106309380	12600	12600	12600	12600	0
98	20240119	192100	106309380	12600	12600	12600	12600	0
99	20240119	192000	106309380	12600	12600	12600	12600	0
100	20240119	191900	106309380	12600	12600	12600	12600	0
101	20240119	191800	106309380	12600	12600	12600	12600	0
102	20240119	191700	106309380	12600	12600	12600	12600	0
103	20240119	191600	106309380	12600	12600	12600	12600	0
104	20240119	191500	106309380	12600	12600	12600	12600	0
105	20240119	191400	106309380	12600	12600	12600	12600	0
106	20240119	191300	106309380	12600	12600	12600	12600	0
107	20240119	191200	106309380	12600	12600	12600	12600	0
108	20240119	191100	106309380	12600	12600	12600	12600	0
109	20240119	191000	106309380	12600	12600	12600	12600	0
110	20240119	190900	106309380	12600	12600	12600	12600	0
111	20240119	190800	106309380	12600	12600	12600	12600	0
112	20240119	190700	106309380	12600	12600	12600	12600	0
113	20240119	190600	106309380	12600	12600	12600	12600	0
114	20240119	190500	106309380	12600	12600	12600	12600	0
115	20240119	190400	106309380	12600	12600	12600	12600	0
116	20240119	190300	106309380	12600	12600	12600	12600	0
117	20240119	190200	106309380	12600	12600	12600	12600	0
118	20240119	190100	106309380	12600	12600	12600	12600	0
119	20240119	190000	106309380	12600	12600	12600	12600	0
120	20240119	185900	106309380	12600	12600	12600	12600	0
121	20240119	185800	106309380	12600	12600	12600	12600	0
122	20240119	185700	106309380	12600	12600	12600	12600	151
123	20240119	185600	106309380	12600	12600	12600	12600	0
124	20240119	185500	106309380	12600	12600	12600	12600	0
125	20240119	185400	106309380	12600	12600	12600	12600	0
126	20240119	185300	106309380	12600	12600	12600	12600	0
127	20240119	185200	106309380	12600	12600	12600	12600	0
128	20240119	185100	106309380	12600	12600	12600	12600	0
129	20240119	185000	106309380	12600	12600	12600	12600	0
130	20240119	184900	106309380	12600	12600	12600	12600	0
131	20240119	184800	106309380	12600	12600	12600	12600	0
132	20240119	184700	106309380	12600	12600	12600	12600	0
133	20240119	184600	106309380	12600	12600	12600	12600	0
134	20240119	184500	106309380	12600	12600	12600	12600	0
135	20240119	184400	106309380	12600	12600	12600	12600	0
136	20240119	184300	106309380	12600	12600	12600	12600	0
137	20240119	184200	106309380	12600	12600	12600	12600	0
138	20240119	184100	106309380	12600	12600	12600	12600	0
139	20240119	184000	106309380	12600	12600	12600	12600	0
140	20240119	183900	106309380	12600	12600	12600	12600	0
141	20240119	183800	106309380	12600	12600	12600	12600	0
142	20240119	183700	106309380	12600	12600	12600	12600	0
143	20240119	183600	106309380	12600	12600	12600	12600	0
144	20240119	183500	106309380	12600	12600	12600	12600	0
145	20240119	183400	106309380	12600	12600	12600	12600	0
146	20240119	183300	106309380	12600	12600	12600	12600	0
147	20240119	183200	106309380	12600	12600	12600	12600	0
148	20240119	183100	106309380	12600	12600	12600	12600	0
149	20240119	183000	106309380	12600	12600	12600	12600	0
150	20240119	182900	106309380	12600	12600	12600	12600	0
151	20240119	182800	106309380	12600	12600	12600	12600	0
152	20240119	182700	106309380	12600	12600	12600	12600	151
153	20240119	182600	106309380	12600	12600	12600	12600	0
154	20240119	182500	106309380	12600	12600	12600	12600	0
155	20240119	182400	106309380	12600	12600	12600	12600	0
156	20240119	182300	106309380	12600	12600	12600	12600	0
157	20240119	182200	106309380	12600	12600	12600	12600	0
158	20240119	182100	106309380	12600	12600	12600	12600	0
159	20240119	182000	106309380	12600	12600	12600	12600	0
160	20240119	181900	106309380	12600	12600	12600	12600	0
161	20240119	181800	106309380	12600	12600	12600	12600	0
162	20240119	181700	106309380	12600	12600	12600	12600	0
163	20240119	181600	106309380	12600	12600	12600	12600	0
164	20240119	181500	106309380	12600	12600	12600	12600	0
165	20240119	181400	106309380	12600	12600	12600	12600	0
166	20240119	181300	106309380	12600	12600	12600	12600	0
167	20240119	181200	106309380	12600	12600	12600	12600	0
168	20240119	181100	106309380	12600	12600	12600	12600	0
169	20240119	181000	106309380	12600	12600	12600	12600	0
170	20240119	180900	106309380	12600	12600	12600	12600	0
171	20240119	180800	106309380	12600	12600	12600	12600	0
172	20240119	180700	106309380	12600	12600	12600	12600	0
173	20240119	180600	106309380	12600	12600	12600	12600	0
174	20240119	180500	106309380	12600	12600	12600	12600	0
175	20240119	180400	106309380	12600	12600	12600	12600	0
176	20240119	180300	106309380	12600	12600	12600	12600	0
177	20240119	180200	106309380	12600	12600	12600	12600	0
178	20240119	180100	106309380	12600	12600	12600	12600	0
179	20240119	180000	106309380	12600	12600	12600	12600	0
180	20240119	175900	106309380	12600	12600	12600	12600	0
181	20240119	175800	106309380	12600	12600	12600	12600	0
182	20240119	175700	106309380	12600	12600	12600	12600	151
183	20240119	175600	106309380	12600	12600	12600	12600	0
184	20240119	175500	106309380	12600	12600	12600	12600	0
185	20240119	175400	106309380	12600	12600	12600	12600	0
186	20240119	175300	106309380	12600	12600	12600	12600	0
187	20240119	175200	106309380	12600	12600	12600	12600	0
188	20240119	175100	106309380	12600	12600	12600	12600	0
189	20240119	175000	106309380	12600	12600	12600	12600	0
190	20240119	174900	106309380	12600	12600	12600	12600	0
191	20240119	174800	106309380	12600	12600	12600	12600	0
192	20240119	174700	106309380	12600	12600	12600	12600	0
193	20240119	174600	106309380	12600	12600	12600	12600	0
194	20240119	174500	106309380	12600	12600	12600	12600	0
195	20240119	174400	106309380	12600	12600	12600	12600	0
196	20240119	174300	106309380	12600	12600	12600	12600	0
197	20240119	174200	106309380	12600	12600	12600	12600	0
198	20240119	174100	106309380	12600	12600	12600	12600	0
199	20240119	174000	106309380	12600	12600	12600	12600	0
200	20240119	173900	106309380	12600	12600	12600	12600	0
201	20240119	173800	106309380	12600	12600	12600	12600	0
202	20240119	173700	106309380	12600	12600	12600	12600	0
203	20240119	173600	106309380	12600	12600	12600	12600	0
204	20240119	173500	106309380	12600	12600	12600	12600	0
205	20240119	173400	106309380	12600	12600	12600	12600	0
206	20240119	173300	106309380	12600	12600	12600	12600	0
207	20240119	173200	106309380	12600	12600	12600	12600	0
208	20240119	173100	106309380	12600	12600	12600	12600	0
209	20240119	173000	106309380	12600	12600	12600	12600	0
210	20240119	172900	106309380	12600	12600	12600	12600	0
211	20240119	172800	106309380	12600	12600	12600	12600	0
212	20240119	172700	106309380	12600	12600	12600	12600	151
213	20240119	172600	106309380	12600	12600	12600	12600	0
214	20240119	172500	106309380	12600	12600	12600	12600	0
215	20240119	172400	106309380	12600	12600	12600	12600	0
216	20240119	172300	106309380	12600	12600	12600	12600	0
217	20240119	172200	106309380	12600	12600	12600	12600	0
218	20240119	172100	106309380	12600	12600	12600	12600	0
219	20240119	172000	106309380	12600	12600	12600	12600	0
220	20240119	171900	106309380	12600	12600	12600	12600	0
221	20240119	171800	106309380	12600	12600	12600	12600	0
222	20240119	171700	106309380	12600	12600	12600	12600	0
223	20240119	171600	106309380	12600	12600	12600	12600	0
224	20240119	171500	106309380	12600	12600	12600	12600	0
225	20240119	171400	106309380	12600	12600	12600	12600	0
226	20240119	171300	106309380	12600	12600	12600	12600	0
227	20240119	171200	106309380	12600	12600	12600	12600	0
228	20240119	171100	106309380	12600	12600	12600	12600	0
229	20240119	171000	106309380	12600	12600	12600	12600	0
230	20240119	170900	106309380	12600	12600	12600	12600	0
231	20240119	170800	106309380	12600	12600	12600	12600	0
232	20240119	170700	106309380	12600	12600	12600	12600	0
233	20240119	170600	106309380	12600	12600	12600	12600	0
234	20240119	170500	106309380	12600	12600	12600	12600	0
235	20240119	170400	106309380	12600	12600	12600	12600	0
236	20240119	170300	106309380	12600	12600	12600	12600	0
237	20240119	170200	106309380	12600	12600	12600	12600	0
238	20240119	170100	106309380	12600	12600	12600	12600	0
239	20240119	170000	106309380	12600	12600	12600	12600	0
240	20240119	165900	106309380	12600	12600	12600	12600	0
241	20240119	165800	106309380	12600	12600	12600	12600	0
242	20240119	165700	106309380	12600	12600	12600	12600	151
243	20240119	165600	106309380	12600	12600	12600	12600	0
244	20240119	165500	106309380	12600	12600	12600	12600	0
245	20240119	165400	106309380	12600	12600	12600	12600	0
246	20240119	165300	106309380	12600	12600	12600	12600	0
247	20240119	165200	106309380	12600	12600	12600	12600	0
248	20240119	165100	106309380	12600	12600	12600	12600	0
249	20240119	165000	106309380	12600	12600	12600	12600	0
250	20240119	164900	106309380	12600	12600	12600	12600	0
251	20240119	164800	106309380	12600	12600	12600	12600	0
252	20240119	164700	106309380	12600	12600	12600	12600	0
253	20240119	164600	106309380	12600	12600	12600	12600	0
254	20240119	164500	106309380	12600	12600	12600	12600	0
255	20240119	164400	106309380	12600	12600	12600	12600	0
256	20240119	164300	106309380	12600	12600	12600	12600	0
257	20240119	164200	106309380	12600	12600	12600	12600	0
258	20240119	164100	106309380	12600	12600	12600	12600	0
259	20240119	164000	106309380	12600	12600	12600	12600	0
260	20240119	163900	106309380	12600	12600	12600	12600	0
261	20240119	163800	106309380	12600	12600	12600	12600	0
262	20240119	163700	106309380	12600	12600	12600	12600	0
263	20240119	163600	106309380	12600	12600	12600	12600	0
264	20240119	163500	106309380	12600	12600	12600	12600	0
265	20240119	163400	106309380	12600	12600	12600	12600	0
266	20240119	163300	106309380	12600	12600	12600	12600	0
267	20240119	163200	106309380	12600	12600	12600	12600	0
268	20240119	163100	106309380	12600	12600	12600	12600	0
269	20240119	163000	106309380	12600	12600	12600	12600	0
270	20240119	162900	106309380	12600	12600	12600	12600	0
271	20240119	162800	106309380	12600	12600	12600	12600	0
272	20240119	162700	106309380	12600	12600	12600	12600	151
273	20240119	162600	106309380	12600	12600	12600	12600	0
274	20240119	162500	106309380	12600	12600	12600	12600	0
275	20240119	162400	106309380	12600	12600	12600	12600	0
276	20240119	162300	106309380	12600	12600	12600	12600	0
277	20240119	162200	106309380	12600	12600	12600	12600	0
278	20240119	162100	106309380	12600	12600	12600	12600	0
279	20240119	162000	106309380	12600	12600	12600	12600	0
280	20240119	161900	106309380	12600	12600	12600	12600	0
281	20240119	161800	106309380	12600	12600	12600	12600	0
282	20240119	161700	106309380	12600	12600	12600	12600	0
283	20240119	161600	106309380	12600	12600	12600	12600	0
284	20240119	161500	106309380	12600	12600	12600	12600	0
285	20240119	161400	106309380	12600	12600	12600	12600	0
286	20240119	161300	106309380	12600	12600	12600	12600	0
287	20240119	161200	106309380	12600	12600	12600	12600	0
288	20240119	161100	106309380	12600	12600	12600	12600	0
289	20240119	161000	106309380	12600	12600	12600	12600	0
290	20240119	160900	106309380	12600	12600	12600	12600	0
291	20240119	160800	106309380	12600	12600	12600	12600	0
292	20240119	160700	106309380	12600	12600	12600	12600	0
293	20240119	160600	106309380	12600	12600	12600	12600	0
294	20240119	160500	106309380	12600	12600	12600	12600	0
295	20240119	160400	106309380	12600	12600	12600	12600	0
296	20240119	160300	106309380	12600	12600	12600	12600	0
297	20240119	160200	106309380	12600	12600	12600	12600	0
298	20240119	160100	106309380	12600	12600	12600	12600	0
299	20240119	160000	106309380	12600	12600	12600	12600	0
300	20240119	155900	106309380	12600	12600	12600	12600	0
301	20240119	155800	106309380	12600	12600	12600	12600	0
302	20240119	155700	106309380	12600	12600	12600	12600	151
303	20240119	155600	106309380	12600	12600	12600	12600	0
304	20240119	155500	106309380	12600	12600	12600	12600	0
305	20240119	155400	106309380	12600	12600	12600	12600	0
306	20240119	155300	106309380	12600	12600	12600	12600	0
307	20240119	155200	106309380	12600	12600	12600	12600	0
308	20240119	155100	106309380	12600	12600	12600	12600	0
309	20240119	155000	106309380	12600	12600	12600	12600	0
310	20240119	154900	106309380	12600	12600	12600	12600	0
311	20240119	154800	106309380	12600	12600	12600	12600	0
312	20240119	154700	106309380	12600	12600	12600	12600	0
313	20240119	154600	106309380	12600	12600	12600	12600	0
314	20240119	154500	106309380	12600	12600	12600	12600	0
315	20240119	154400	106309380	12600	12600	12600	12600	0
316	20240119	154300	106309380	12600	12600	12600	12600	0
317	20240119	154200	106309380	12600	12600	12600	12600	0
318	20240119	154100	106309380	12600	12600	12600	12600	0
319	20240119	154000	106309380	12600	12600	12600	12600	0
320	20240119	153900	106309380	12600	12600	12600	12600	0
321	20240119	153800	106309380	12600	12600	12600	12600	0
322	20240119	153700	106309380	12600	12600	12600	12600	0
323	20240119	153600	106309380	12600	12600	12600	12600	0
324	20240119	153500	106309380	12600	12600	12600	12600	0
325	20240119	153400	106309380	12600	12600	12600	12600	0
326	20240119	153300	106309380	12600	12600	12600	12600	0
327	20240119	153200	106309380	12600	12600	12600	12600	0
328	20240119	153100	106309380	12600	12600	12600	12600	0
329	20240119	153000	106309380	12600	12600	12600	12600	151
330	20240119	152900	104406780	12590	12590	12590	12590	0
331	20240119	152800	104406780	12590	12590	12590	12590	0
332	20240119	152700	104406780	12590	12590	12590	12590	0
333	20240119	152600	104406780	12590	12590	12590	12590	0
334	20240119	152500	104406780	12590	12590	12590	12590	0
335	20240119	152400	104406780	12590	12590	12590	12590	0
336	20240119	152300	104406780	12590	12590	12590	12590	0
337	20240119	152200	104406780	12590	12590	12590	12590	0
338	20240119	152100	104406780	12590	12590	12590	12590	0
339	20240119	152000	104406780	12590	12590	12590	12590	0
340	20240119	151900	104406780	12590	12590	12590	12590	0
341	20240119	151800	104406780	12590	12590	12590	12590	0
342	20240119	151700	104406780	12590	12590	12590	12590	0
343	20240119	151600	104406780	12590	12590	12590	12590	1
344	20240119	151500	104394190	12600	12600	12600	12600	31
345	20240119	151400	104003590	12580	12580	12580	12580	0
346	20240119	151300	104003590	12580	12590	12600	12580	71
347	20240119	151200	103109690	12580	12580	12580	12580	0
348	20240119	151100	103109690	12580	12580	12580	12580	0
349	20240119	151000	103109690	12580	12580	12580	12580	0
350	20240119	150900	103109690	12580	12580	12580	12580	0
351	20240119	150800	103109690	12580	12580	12580	12570	38
352	20240119	150700	102631660	12580	12580	12580	12580	0
353	20240119	150600	102631660	12580	12580	12580	12580	0
354	20240119	150500	102631660	12580	12580	12580	12580	0
355	20240119	150400	102631660	12580	12580	12580	12580	0
356	20240119	150300	102631660	12580	12580	12580	12580	0
357	20240119	150200	102631660	12580	12580	12580	12580	0
358	20240119	150100	102631660	12580	12580	12580	12580	0
359	20240119	150000	102631660	12580	12580	12580	12580	0
360	20240119	145900	102631660	12580	12580	12580	12580	0
361	20240119	145800	102631660	12580	12580	12580	12580	0
362	20240119	145700	102631660	12580	12580	12580	12580	0
363	20240119	145600	102631660	12580	12580	12580	12580	0
364	20240119	145500	102631660	12580	12580	12580	12580	1
365	20240119	145400	102619080	12580	12580	12580	12580	2
366	20240119	145300	102593920	12580	12580	12580	12580	0
367	20240119	145200	102593920	12580	12580	12580	12580	20
368	20240119	145100	102342320	12580	12580	12580	12580	0
369	20240119	145000	102342320	12580	12580	12580	12580	0
370	20240119	144900	102342320	12580	12580	12580	12580	0
371	20240119	144800	102342320	12580	12580	12580	12580	0
372	20240119	144700	102342320	12580	12580	12590	12580	225
373	20240119	144600	99510270	12580	12580	12580	12580	30
374	20240119	144500	99132870	12580	12580	12580	12580	0
375	20240119	144400	99132870	12580	12580	12580	12580	0
376	20240119	144300	99132870	12580	12570	12580	12570	50
377	20240119	144200	98504070	12570	12570	12570	12570	2
378	20240119	144100	98478930	12570	12570	12570	12570	3
379	20240119	144000	98441220	12580	12580	12580	12580	0
380	20240119	143900	98441220	12580	12580	12580	12580	10
381	20240119	143800	98315420	12590	12590	12590	12590	0
382	20240119	143700	98315420	12590	12580	12590	12580	41
383	20240119	143600	97799630	12580	12580	12580	12580	0
384	20240119	143500	97799630	12580	12580	12580	12580	1
385	20240119	143400	97787050	12570	12570	12570	12570	9
386	20240119	143300	97673920	12570	12570	12570	12570	1
387	20240119	143200	97661350	12580	12580	12580	12580	0
388	20240119	143100	97661350	12580	12580	12580	12580	0
389	20240119	143000	97661350	12580	12580	12580	12580	42
390	20240119	142900	97132990	12580	12580	12580	12580	0
391	20240119	142800	97132990	12580	12580	12580	12580	0
392	20240119	142700	97132990	12580	12580	12580	12580	0
393	20240119	142600	97132990	12580	12580	12580	12580	0
394	20240119	142500	97132990	12580	12580	12580	12580	1
395	20240119	142400	97120410	12590	12590	12590	12590	0
396	20240119	142300	97120410	12590	12590	12590	12590	0
397	20240119	142200	97120410	12590	12590	12590	12590	0
398	20240119	142100	97120410	12590	12590	12590	12590	0
399	20240119	142000	97120410	12590	12590	12590	12590	0
400	20240119	141900	97120410	12590	12590	12590	12590	0
401	20240119	141800	97120410	12590	12590	12590	12590	0
402	20240119	141700	97120410	12590	12590	12590	12590	0
403	20240119	141600	97120410	12590	12590	12590	12590	0
404	20240119	141500	97120410	12590	12590	12590	12590	0
405	20240119	141400	97120410	12590	12590	12590	12590	0
406	20240119	141300	97120410	12590	12590	12590	12590	0
407	20240119	141200	97120410	12590	12590	12590	12590	0
408	20240119	141100	97120410	12590	12590	12590	12590	0
409	20240119	141000	97120410	12590	12590	12590	12590	0
410	20240119	140900	97120410	12590	12590	12590	12590	2
411	20240119	140800	97095230	12590	12590	12590	12590	0
412	20240119	140700	97095230	12590	12590	12590	12590	2
413	20240119	140600	97070050	12540	12540	12540	12540	0
414	20240119	140500	97070050	12540	12540	12540	12540	0
415	20240119	140400	97070050	12540	12540	12540	12540	0
416	20240119	140300	97070050	12540	12540	12540	12540	0
417	20240119	140200	97070050	12540	12540	12540	12540	0
418	20240119	140100	97070050	12540	12540	12540	12540	0
419	20240119	140000	97070050	12540	12540	12540	12540	0
420	20240119	135900	97070050	12540	12540	12540	12540	0
421	20240119	135800	97070050	12540	12540	12540	12540	0
422	20240119	135700	97070050	12540	12540	12540	12540	0
423	20240119	135600	97070050	12540	12540	12540	12540	0
424	20240119	135500	97070050	12540	12540	12540	12540	0
425	20240119	135400	97070050	12540	12540	12540	12540	0
426	20240119	135300	97070050	12540	12540	12540	12540	0
427	20240119	135200	97070050	12540	12540	12540	12540	0
428	20240119	135100	97070050	12540	12540	12540	12540	119
429	20240119	135000	95577790	12550	12540	12560	12540	3836
430	20240119	134900	47473340	12540	12540	12540	12540	0
431	20240119	134800	47473340	12540	12540	12540	12540	0
432	20240119	134700	47473340	12540	12540	12540	12540	334
433	20240119	134600	43284980	12550	12550	12550	12550	0
434	20240119	134500	43284980	12550	12560	12560	12550	66
435	20240119	134400	42456530	12550	12550	12550	12550	0
436	20240119	134300	42456530	12550	12550	12550	12550	43
437	20240119	134200	41916880	12560	12560	12560	12560	0
438	20240119	134100	41916880	12560	12560	12560	12560	0
439	20240119	134000	41916880	12560	12560	12560	12560	0
440	20240119	133900	41916880	12560	12560	12560	12560	0
441	20240119	133800	41916880	12560	12560	12560	12560	0
442	20240119	133700	41916880	12560	12560	12560	12560	0
443	20240119	133600	41916880	12560	12560	12560	12560	0
444	20240119	133500	41916880	12560	12560	12560	12560	0
445	20240119	133400	41916880	12560	12560	12560	12560	100
446	20240119	133300	40660880	12560	12560	12560	12560	0
447	20240119	133200	40660880	12560	12560	12560	12560	0
448	20240119	133100	40660880	12560	12560	12560	12560	0
449	20240119	133000	40660880	12560	12560	12560	12560	0
450	20240119	132900	40660880	12560	12560	12560	12560	0
451	20240119	132800	40660880	12560	12560	12560	12560	0
452	20240119	132700	40660880	12560	12560	12560	12560	0
453	20240119	132600	40660880	12560	12560	12560	12560	0
454	20240119	132500	40660880	12560	12560	12560	12560	0
455	20240119	132400	40660880	12560	12560	12560	12560	0
456	20240119	132300	40660880	12560	12560	12560	12560	0
457	20240119	132200	40660880	12560	12560	12560	12560	0
458	20240119	132100	40660880	12560	12550	12560	12550	40
459	20240119	132000	40158870	12550	12550	12550	12550	0
460	20240119	131900	40158870	12550	12550	12550	12550	0
461	20240119	131800	40158870	12550	12550	12550	12550	0
462	20240119	131700	40158870	12550	12550	12550	12550	0
463	20240119	131600	40158870	12550	12550	12550	12550	0
464	20240119	131500	40158870	12550	12540	12550	12540	14
465	20240119	131400	39983280	12540	12540	12540	12540	12
466	20240119	131300	39832800	12540	12540	12540	12540	4
467	20240119	131200	39782640	12540	12540	12540	12540	0
468	20240119	131100	39782640	12540	12540	12540	12540	0
469	20240119	131000	39782640	12540	12540	12540	12540	0
470	20240119	130900	39782640	12540	12540	12540	12540	0
471	20240119	130800	39782640	12540	12540	12540	12540	0
472	20240119	130700	39782640	12540	12540	12540	12540	0
473	20240119	130600	39782640	12540	12540	12540	12540	0
474	20240119	130500	39782640	12540	12520	12540	12510	75
475	20240119	130400	38843490	12510	12510	12510	12510	0
476	20240119	130300	38843490	12510	12510	12510	12510	0
477	20240119	130200	38843490	12510	12510	12510	12510	0
478	20240119	130100	38843490	12510	12510	12510	12510	0
479	20240119	130000	38843490	12510	12510	12510	12510	0
480	20240119	125900	38843490	12510	12510	12510	12510	0
481	20240119	125800	38843490	12510	12510	12510	12510	56
482	20240119	125700	38142930	12510	12510	12510	12510	0
483	20240119	125600	38142930	12510	12510	12510	12510	0
484	20240119	125500	38142930	12510	12510	12510	12510	0
485	20240119	125400	38142930	12510	12510	12510	12510	0
486	20240119	125300	38142930	12510	12510	12510	12510	0
487	20240119	125200	38142930	12510	12510	12510	12510	0
488	20240119	125100	38142930	12510	12530	12530	12510	14
489	20240119	125000	37967650	12530	12530	12530	12530	0
490	20240119	124900	37967650	12530	12540	12540	12530	9
491	20240119	124800	37854800	12560	12560	12560	12560	0
492	20240119	124700	37854800	12560	12560	12560	12560	0
493	20240119	124600	37854800	12560	12560	12560	12560	0
494	20240119	124500	37854800	12560	12560	12560	12560	0
495	20240119	124400	37854800	12560	12560	12560	12560	0
496	20240119	124300	37854800	12560	12560	12560	12560	0
497	20240119	124200	37854800	12560	12560	12560	12560	0
498	20240119	124100	37854800	12560	12560	12560	12560	0
499	20240119	124000	37854800	12560	12560	12560	12560	0
500	20240119	123900	37854800	12560	12560	12560	12560	0
501	20240119	123800	37854800	12560	12560	12560	12560	0
502	20240119	123700	37854800	12560	12560	12560	12560	0
503	20240119	123600	37854800	12560	12560	12560	12560	0
504	20240119	123500	37854800	12560	12560	12560	12560	0
505	20240119	123400	37854800	12560	12560	12560	12560	0
506	20240119	123300	37854800	12560	12560	12560	12560	0
507	20240119	123200	37854800	12560	12560	12560	12560	0
508	20240119	123100	37854800	12560	12560	12560	12560	0
509	20240119	123000	37854800	12560	12560	12560	12560	0
510	20240119	122900	37854800	12560	12550	12560	12550	15
511	20240119	122800	37666410	12540	12540	12540	12540	860
512	20240119	122700	26882010	12560	12560	12560	12560	0
513	20240119	122600	26882010	12560	12560	12560	12560	0
514	20240119	122500	26882010	12560	12560	12560	12560	0
515	20240119	122400	26882010	12560	12560	12560	12560	0
516	20240119	122300	26882010	12560	12560	12560	12560	0
517	20240119	122200	26882010	12560	12560	12560	12560	0
518	20240119	122100	26882010	12560	12560	12560	12560	0
519	20240119	122000	26882010	12560	12560	12560	12560	0
520	20240119	121900	26882010	12560	12560	12560	12560	0
521	20240119	121800	26882010	12560	12560	12560	12560	0
522	20240119	121700	26882010	12560	12560	12560	12560	0
523	20240119	121600	26882010	12560	12560	12560	12560	0
524	20240119	121500	26882010	12560	12560	12560	12560	0
525	20240119	121400	26882010	12560	12560	12560	12560	0
526	20240119	121300	26882010	12560	12560	12560	12560	0
527	20240119	121200	26882010	12560	12560	12560	12560	0
528	20240119	121100	26882010	12560	12560	12560	12560	0
529	20240119	121000	26882010	12560	12560	12560	12560	0
530	20240119	120900	26882010	12560	12560	12560	12560	0
531	20240119	120800	26882010	12560	12560	12560	12560	0
532	20240119	120700	26882010	12560	12560	12560	12560	0
533	20240119	120600	26882010	12560	12560	12560	12560	0
534	20240119	120500	26882010	12560	12560	12560	12560	0
535	20240119	120400	26882010	12560	12560	12560	12560	0
536	20240119	120300	26882010	12560	12560	12560	12560	0
537	20240119	120200	26882010	12560	12560	12560	12560	0
538	20240119	120100	26882010	12560	12560	12560	12560	0
539	20240119	120000	26882010	12560	12560	12560	12560	0
540	20240119	115900	26882010	12560	12560	12560	12560	0
541	20240119	115800	26882010	12560	12560	12560	12560	0
542	20240119	115700	26882010	12560	12560	12560	12560	0
543	20240119	115600	26882010	12560	12560	12560	12560	0
544	20240119	115500	26882010	12560	12560	12560	12560	0
545	20240119	115400	26882010	12560	12560	12560	12560	0
546	20240119	115300	26882010	12560	12560	12560	12560	0
547	20240119	115200	26882010	12560	12560	12560	12560	0
548	20240119	115100	26882010	12560	12560	12560	12560	0
549	20240119	115000	26882010	12560	12560	12560	12560	0
550	20240119	114900	26882010	12560	12560	12560	12560	0
551	20240119	114800	26882010	12560	12560	12560	12560	0
552	20240119	114700	26882010	12560	12560	12560	12560	0
553	20240119	114600	26882010	12560	12560	12560	12560	0
554	20240119	114500	26882010	12560	12560	12560	12560	0
555	20240119	114400	26882010	12560	12560	12560	12560	0
556	20240119	114300	26882010	12560	12560	12560	12560	0
557	20240119	114200	26882010	12560	12560	12560	12560	0
558	20240119	114100	26882010	12560	12560	12560	12560	0
559	20240119	114000	26882010	12560	12560	12560	12560	0
560	20240119	113900	26882010	12560	12560	12560	12560	0
561	20240119	113800	26882010	12560	12560	12560	12560	0
562	20240119	113700	26882010	12560	12560	12560	12560	0
563	20240119	113600	26882010	12560	12560	12560	12560	0
564	20240119	113500	26882010	12560	12560	12560	12560	0
565	20240119	113400	26882010	12560	12560	12560	12560	0
566	20240119	113300	26882010	12560	12560	12560	12560	0
567	20240119	113200	26882010	12560	12560	12560	12560	0
568	20240119	113100	26882010	12560	12560	12560	12560	0
569	20240119	113000	26882010	12560	12560	12560	12560	18
570	20240119	112900	26655930	12560	12560	12560	12560	0
571	20240119	112800	26655930	12560	12560	12560	12560	7
572	20240119	112700	26568010	12600	12600	12600	12600	0
573	20240119	112600	26568010	12600	12600	12600	12600	0
574	20240119	112500	26568010	12600	12600	12600	12600	0
575	20240119	112400	26568010	12600	12600	12600	12600	0
576	20240119	112300	26568010	12600	12600	12600	12600	0
577	20240119	112200	26568010	12600	12600	12600	12600	0
578	20240119	112100	26568010	12600	12600	12600	12600	0
579	20240119	112000	26568010	12600	12600	12600	12600	0
580	20240119	111900	26568010	12600	12600	12600	12600	0
581	20240119	111800	26568010	12600	12600	12600	12600	0
582	20240119	111700	26568010	12600	12600	12600	12600	0
583	20240119	111600	26568010	12600	12600	12600	12600	0
584	20240119	111500	26568010	12600	12600	12600	12600	0
585	20240119	111400	26568010	12600	12600	12600	12600	0
586	20240119	111300	26568010	12600	12600	12600	12600	0
587	20240119	111200	26568010	12600	12600	12600	12600	0
588	20240119	111100	26568010	12600	12600	12600	12600	0
589	20240119	111000	26568010	12600	12600	12600	12600	0
590	20240119	110900	26568010	12600	12600	12600	12600	0
591	20240119	110800	26568010	12600	12600	12600	12600	0
592	20240119	110700	26568010	12600	12600	12600	12600	0
593	20240119	110600	26568010	12600	12600	12600	12600	0
594	20240119	110500	26568010	12600	12600	12600	12600	0
595	20240119	110400	26568010	12600	12600	12600	12600	0
596	20240119	110300	26568010	12600	12600	12600	12600	0
597	20240119	110200	26568010	12600	12590	12600	12590	4
598	20240119	110100	26517640	12490	12490	12490	12490	0
599	20240119	110000	26517640	12490	12530	12530	12490	326
600	20240119	105900	22443970	12600	12600	12600	12600	0
601	20240119	105800	22443970	12600	12600	12600	12600	0
602	20240119	105700	22443970	12600	12600	12600	12600	0
603	20240119	105600	22443970	12600	12600	12600	12600	0
604	20240119	105500	22443970	12600	12600	12600	12600	0
605	20240119	105400	22443970	12600	12600	12600	12600	0
606	20240119	105300	22443970	12600	12600	12600	12600	0
607	20240119	105200	22443970	12600	12600	12600	12600	1
608	20240119	105100	22431370	12590	12590	12590	12590	0
609	20240119	105000	22431370	12590	12590	12590	12590	0
610	20240119	104900	22431370	12590	12590	12590	12590	0
611	20240119	104800	22431370	12590	12590	12590	12590	1
612	20240119	104700	22418780	12600	12590	12600	12590	10
613	20240119	104600	22292870	12590	12590	12590	12590	0
614	20240119	104500	22292870	12590	12590	12590	12590	2
615	20240119	104400	22267690	12510	12510	12510	12510	0
616	20240119	104300	22267690	12510	12510	12510	12510	0
617	20240119	104200	22267690	12510	12510	12510	12510	0
618	20240119	104100	22267690	12510	12510	12510	12510	0
619	20240119	104000	22267690	12510	12560	12560	12510	683
620	20240119	103900	13713520	12600	12600	12600	12600	0
621	20240119	103800	13713520	12600	12600	12600	12600	0
622	20240119	103700	13713520	12600	12600	12600	12600	0
623	20240119	103600	13713520	12600	12600	12600	12600	0
624	20240119	103500	13713520	12600	12600	12600	12600	0
625	20240119	103400	13713520	12600	12600	12600	12600	0
626	20240119	103300	13713520	12600	12600	12600	12600	0
627	20240119	103200	13713520	12600	12600	12600	12600	0
628	20240119	103100	13713520	12600	12600	12600	12600	0
629	20240119	103000	13713520	12600	12600	12600	12600	0
630	20240119	102900	13713520	12600	12600	12600	12600	0
631	20240119	102800	13713520	12600	12600	12600	12600	0
632	20240119	102700	13713520	12600	12600	12600	12600	0
633	20240119	102600	13713520	12600	12600	12600	12600	0
634	20240119	102500	13713520	12600	12600	12600	12600	0
635	20240119	102400	13713520	12600	12600	12600	12600	0
636	20240119	102300	13713520	12600	12600	12600	12600	5
637	20240119	102200	13650520	12620	12620	12620	12620	50
638	20240119	102100	13019520	12620	12620	12620	12620	0
639	20240119	102000	13019520	12620	12620	12620	12620	0
640	20240119	101900	13019520	12620	12620	12620	12620	0
641	20240119	101800	13019520	12620	12620	12620	12620	0
642	20240119	101700	13019520	12620	12600	12620	12600	10
643	20240119	101600	12893480	12600	12600	12600	12600	0
644	20240119	101500	12893480	12600	12590	12600	12530	458
645	20240119	101400	7123310	12590	12590	12590	12590	0
646	20240119	101300	7123310	12590	12590	12590	12590	0
647	20240119	101200	7123310	12590	12590	12590	12590	0
648	20240119	101100	7123310	12590	12590	12590	12590	0
649	20240119	101000	7123310	12590	12590	12590	12590	8
650	20240119	100900	7022590	12590	12590	12590	12590	0
651	20240119	100800	7022590	12590	12590	12590	12590	1
652	20240119	100700	7010000	12560	12560	12560	12560	0
653	20240119	100600	7010000	12560	12560	12560	12560	0
654	20240119	100500	7010000	12560	12560	12560	12560	0
655	20240119	100400	7010000	12560	12560	12560	12560	0
656	20240119	100300	7010000	12560	12560	12560	12560	0
657	20240119	100200	7010000	12560	12560	12560	12560	83
658	20240119	100100	5967520	12560	12560	12560	12560	0
659	20240119	100000	5967520	12560	12560	12560	12560	2
660	20240119	095900	5942400	12500	12500	12500	12500	0
661	20240119	095800	5942400	12500	12500	12500	12500	0
662	20240119	095700	5942400	12500	12500	12500	12500	0
663	20240119	095600	5942400	12500	12520	12520	12500	70
664	20240119	095500	5067260	12530	12530	12530	12530	0
665	20240119	095400	5067260	12530	12530	12530	12530	0
666	20240119	095300	5067260	12530	12530	12530	12530	0
667	20240119	095200	5067260	12530	12530	12530	12530	0
668	20240119	095100	5067260	12530	12540	12540	12530	5
669	20240119	095000	5004570	12550	12550	12550	12550	0
670	20240119	094900	5004570	12550	12550	12550	12550	0
671	20240119	094800	5004570	12550	12550	12550	12550	0
672	20240119	094700	5004570	12550	12550	12550	12550	0
673	20240119	094600	5004570	12550	12550	12550	12550	0
674	20240119	094500	5004570	12550	12560	12560	12550	51
675	20240119	094400	4364370	12560	12560	12560	12560	0
676	20240119	094300	4364370	12560	12560	12560	12560	5
677	20240119	094200	4301570	12550	12550	12550	12550	0
678	20240119	094100	4301570	12550	12550	12550	12550	0
679	20240119	094000	4301570	12550	12550	12550	12550	214
680	20240119	093900	1615870	12550	12550	12550	12550	0
681	20240119	093800	1615870	12550	12550	12550	12550	0
682	20240119	093700	1615870	12550	12550	12550	12550	0
683	20240119	093600	1615870	12550	12550	12550	12550	0
684	20240119	093500	1615870	12550	12550	12550	12550	0
685	20240119	093400	1615870	12550	12550	12550	12550	0
686	20240119	093300	1615870	12550	12550	12550	12550	0
687	20240119	093200	1615870	12550	12550	12550	12550	0
688	20240119	093100	1615870	12550	12550	12550	12550	0
689	20240119	093000	1615870	12550	12550	12550	12550	0
690	20240119	092900	1615870	12550	12550	12550	12550	0
691	20240119	092800	1615870	12550	12550	12550	12550	0
692	20240119	092700	1615870	12550	12550	12550	12550	0
693	20240119	092600	1615870	12550	12550	12550	12550	0
694	20240119	092500	1615870	12550	12550	12550	12550	0
695	20240119	092400	1615870	12550	12550	12550	12550	4
696	20240119	092300	1565670	12550	12550	12550	12550	0
697	20240119	092200	1565670	12550	12550	12550	12550	0
698	20240119	092100	1565670	12550	12550	12550	12550	8
699	20240119	092000	1465270	12550	12550	12550	12550	0
700	20240119	091900	1465270	12550	12550	12550	12550	0
701	20240119	091800	1465270	12550	12550	12550	12550	0
702	20240119	091700	1465270	12550	12550	12550	12550	0
703	20240119	091600	1465270	12550	12550	12550	12550	0
704	20240119	091500	1465270	12550	12550	12550	12550	0
705	20240119	091400	1465270	12550	12550	12550	12550	0
706	20240119	091300	1465270	12550	12550	12550	12550	0
707	20240119	091200	1465270	12550	12550	12550	12550	0
708	20240119	091100	1465270	12550	12550	12550	12550	0
709	20240119	091000	1465270	12550	12550	12550	12550	0
710	20240119	090900	1465270	12550	12480	12550	12480	34
711	20240119	090800	1040740	12550	12550	12550	12550	0
712	20240119	090700	1040740	12550	12550	12550	12550	10
713	20240119	090600	915240	12550	12550	12550	12550	0
714	20240119	090500	915240	12550	12550	12550	12550	0
715	20240119	090400	915240	12550	12550	12550	12550	0
716	20240119	090300	915240	12550	12550	12550	12550	0
717	20240119	090200	915240	12550	12550	12550	12550	0
718	20240119	090100	915240	12550	12550	12550	12550	0
719	20240119	090000	915240	12550	12480	12550	12480	14