KissMeData/199730/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	203600	115493980	11650	11650	11650	11650	160
3	20240119	203500	115493980	11650	11650	11650	11650	0
4	20240119	203400	115493980	11650	11650	11650	11650	0
5	20240119	203300	115493980	11650	11650	11650	11650	0
6	20240119	203200	115493980	11650	11650	11650	11650	0
7	20240119	203100	115493980	11650	11650	11650	11650	0
8	20240119	203000	115493980	11650	11650	11650	11650	0
9	20240119	202900	115493980	11650	11650	11650	11650	0
10	20240119	202800	115493980	11650	11650	11650	11650	0
11	20240119	202700	115493980	11650	11650	11650	11650	0
12	20240119	202600	115493980	11650	11650	11650	11650	0
13	20240119	202500	115493980	11650	11650	11650	11650	0
14	20240119	202400	115493980	11650	11650	11650	11650	0
15	20240119	202300	115493980	11650	11650	11650	11650	0
16	20240119	202200	115493980	11650	11650	11650	11650	0
17	20240119	202100	115493980	11650	11650	11650	11650	0
18	20240119	202000	115493980	11650	11650	11650	11650	0
19	20240119	201900	115493980	11650	11650	11650	11650	0
20	20240119	201800	115493980	11650	11650	11650	11650	0
21	20240119	201700	115493980	11650	11650	11650	11650	0
22	20240119	201600	115493980	11650	11650	11650	11650	0
23	20240119	201500	115493980	11650	11650	11650	11650	0
24	20240119	201400	115493980	11650	11650	11650	11650	0
25	20240119	201300	115493980	11650	11650	11650	11650	0
26	20240119	201200	115493980	11650	11650	11650	11650	0
27	20240119	201100	115493980	11650	11650	11650	11650	0
28	20240119	201000	115493980	11650	11650	11650	11650	0
29	20240119	200900	115493980	11650	11650	11650	11650	0
30	20240119	200800	115493980	11650	11650	11650	11650	0
31	20240119	200700	115493980	11650	11650	11650	11650	0
32	20240119	200600	115493980	11650	11650	11650	11650	160
33	20240119	200500	115493980	11650	11650	11650	11650	0
34	20240119	200400	115493980	11650	11650	11650	11650	0
35	20240119	200300	115493980	11650	11650	11650	11650	0
36	20240119	200200	115493980	11650	11650	11650	11650	0
37	20240119	200100	115493980	11650	11650	11650	11650	0
38	20240119	200000	115493980	11650	11650	11650	11650	0
39	20240119	195900	115493980	11650	11650	11650	11650	0
40	20240119	195800	115493980	11650	11650	11650	11650	0
41	20240119	195700	115493980	11650	11650	11650	11650	0
42	20240119	195600	115493980	11650	11650	11650	11650	0
43	20240119	195500	115493980	11650	11650	11650	11650	0
44	20240119	195400	115493980	11650	11650	11650	11650	0
45	20240119	195300	115493980	11650	11650	11650	11650	0
46	20240119	195200	115493980	11650	11650	11650	11650	0
47	20240119	195100	115493980	11650	11650	11650	11650	0
48	20240119	195000	115493980	11650	11650	11650	11650	0
49	20240119	194900	115493980	11650	11650	11650	11650	0
50	20240119	194800	115493980	11650	11650	11650	11650	0
51	20240119	194700	115493980	11650	11650	11650	11650	0
52	20240119	194600	115493980	11650	11650	11650	11650	0
53	20240119	194500	115493980	11650	11650	11650	11650	0
54	20240119	194400	115493980	11650	11650	11650	11650	0
55	20240119	194300	115493980	11650	11650	11650	11650	0
56	20240119	194200	115493980	11650	11650	11650	11650	0
57	20240119	194100	115493980	11650	11650	11650	11650	0
58	20240119	194000	115493980	11650	11650	11650	11650	0
59	20240119	193900	115493980	11650	11650	11650	11650	0
60	20240119	193800	115493980	11650	11650	11650	11650	0
61	20240119	193700	115493980	11650	11650	11650	11650	0
62	20240119	193600	115493980	11650	11650	11650	11650	160
63	20240119	193500	115493980	11650	11650	11650	11650	0
64	20240119	193400	115493980	11650	11650	11650	11650	0
65	20240119	193300	115493980	11650	11650	11650	11650	0
66	20240119	193200	115493980	11650	11650	11650	11650	0
67	20240119	193100	115493980	11650	11650	11650	11650	0
68	20240119	193000	115493980	11650	11650	11650	11650	0
69	20240119	192900	115493980	11650	11650	11650	11650	0
70	20240119	192800	115493980	11650	11650	11650	11650	0
71	20240119	192700	115493980	11650	11650	11650	11650	0
72	20240119	192600	115493980	11650	11650	11650	11650	0
73	20240119	192500	115493980	11650	11650	11650	11650	0
74	20240119	192400	115493980	11650	11650	11650	11650	0
75	20240119	192300	115493980	11650	11650	11650	11650	0
76	20240119	192200	115493980	11650	11650	11650	11650	0
77	20240119	192100	115493980	11650	11650	11650	11650	0
78	20240119	192000	115493980	11650	11650	11650	11650	0
79	20240119	191900	115493980	11650	11650	11650	11650	0
80	20240119	191800	115493980	11650	11650	11650	11650	0
81	20240119	191700	115493980	11650	11650	11650	11650	0
82	20240119	191600	115493980	11650	11650	11650	11650	0
83	20240119	191500	115493980	11650	11650	11650	11650	0
84	20240119	191400	115493980	11650	11650	11650	11650	0
85	20240119	191300	115493980	11650	11650	11650	11650	0
86	20240119	191200	115493980	11650	11650	11650	11650	0
87	20240119	191100	115493980	11650	11650	11650	11650	0
88	20240119	191000	115493980	11650	11650	11650	11650	0
89	20240119	190900	115493980	11650	11650	11650	11650	0
90	20240119	190800	115493980	11650	11650	11650	11650	0
91	20240119	190700	115493980	11650	11650	11650	11650	0
92	20240119	190600	115493980	11650	11650	11650	11650	160
93	20240119	190500	115493980	11650	11650	11650	11650	0
94	20240119	190400	115493980	11650	11650	11650	11650	0
95	20240119	190300	115493980	11650	11650	11650	11650	0
96	20240119	190200	115493980	11650	11650	11650	11650	0
97	20240119	190100	115493980	11650	11650	11650	11650	0
98	20240119	190000	115493980	11650	11650	11650	11650	0
99	20240119	185900	115493980	11650	11650	11650	11650	0
100	20240119	185800	115493980	11650	11650	11650	11650	0
101	20240119	185700	115493980	11650	11650	11650	11650	0
102	20240119	185600	115493980	11650	11650	11650	11650	0
103	20240119	185500	115493980	11650	11650	11650	11650	0
104	20240119	185400	115493980	11650	11650	11650	11650	0
105	20240119	185300	115493980	11650	11650	11650	11650	0
106	20240119	185200	115493980	11650	11650	11650	11650	0
107	20240119	185100	115493980	11650	11650	11650	11650	0
108	20240119	185000	115493980	11650	11650	11650	11650	0
109	20240119	184900	115493980	11650	11650	11650	11650	0
110	20240119	184800	115493980	11650	11650	11650	11650	0
111	20240119	184700	115493980	11650	11650	11650	11650	0
112	20240119	184600	115493980	11650	11650	11650	11650	0
113	20240119	184500	115493980	11650	11650	11650	11650	0
114	20240119	184400	115493980	11650	11650	11650	11650	0
115	20240119	184300	115493980	11650	11650	11650	11650	0
116	20240119	184200	115493980	11650	11650	11650	11650	0
117	20240119	184100	115493980	11650	11650	11650	11650	0
118	20240119	184000	115493980	11650	11650	11650	11650	0
119	20240119	183900	115493980	11650	11650	11650	11650	0
120	20240119	183800	115493980	11650	11650	11650	11650	0
121	20240119	183700	115493980	11650	11650	11650	11650	0
122	20240119	183600	115493980	11650	11650	11650	11650	160
123	20240119	183500	115493980	11650	11650	11650	11650	0
124	20240119	183400	115493980	11650	11650	11650	11650	0
125	20240119	183300	115493980	11650	11650	11650	11650	0
126	20240119	183200	115493980	11650	11650	11650	11650	0
127	20240119	183100	115493980	11650	11650	11650	11650	0
128	20240119	183000	115493980	11650	11650	11650	11650	0
129	20240119	182900	115493980	11650	11650	11650	11650	0
130	20240119	182800	115493980	11650	11650	11650	11650	0
131	20240119	182700	115493980	11650	11650	11650	11650	0
132	20240119	182600	115493980	11650	11650	11650	11650	0
133	20240119	182500	115493980	11650	11650	11650	11650	0
134	20240119	182400	115493980	11650	11650	11650	11650	0
135	20240119	182300	115493980	11650	11650	11650	11650	0
136	20240119	182200	115493980	11650	11650	11650	11650	0
137	20240119	182100	115493980	11650	11650	11650	11650	0
138	20240119	182000	115493980	11650	11650	11650	11650	0
139	20240119	181900	115493980	11650	11650	11650	11650	0
140	20240119	181800	115493980	11650	11650	11650	11650	0
141	20240119	181700	115493980	11650	11650	11650	11650	0
142	20240119	181600	115493980	11650	11650	11650	11650	0
143	20240119	181500	115493980	11650	11650	11650	11650	0
144	20240119	181400	115493980	11650	11650	11650	11650	0
145	20240119	181300	115493980	11650	11650	11650	11650	0
146	20240119	181200	115493980	11650	11650	11650	11650	0
147	20240119	181100	115493980	11650	11650	11650	11650	0
148	20240119	181000	115493980	11650	11650	11650	11650	0
149	20240119	180900	115493980	11650	11650	11650	11650	0
150	20240119	180800	115493980	11650	11650	11650	11650	0
151	20240119	180700	115493980	11650	11650	11650	11650	0
152	20240119	180600	115493980	11650	11650	11650	11650	160
153	20240119	180500	115493980	11650	11650	11650	11650	0
154	20240119	180400	115493980	11650	11650	11650	11650	0
155	20240119	180300	115493980	11650	11650	11650	11650	0
156	20240119	180200	115493980	11650	11650	11650	11650	0
157	20240119	180100	115493980	11650	11650	11650	11650	0
158	20240119	180000	115493980	11650	11650	11650	11650	0
159	20240119	175900	115493980	11650	11650	11650	11650	0
160	20240119	175800	115493980	11650	11650	11650	11650	0
161	20240119	175700	115493980	11650	11650	11650	11650	0
162	20240119	175600	115493980	11650	11650	11650	11650	0
163	20240119	175500	115493980	11650	11650	11650	11650	0
164	20240119	175400	115493980	11650	11650	11650	11650	0
165	20240119	175300	115493980	11650	11650	11650	11650	0
166	20240119	175200	115493980	11650	11650	11650	11650	0
167	20240119	175100	115493980	11650	11650	11650	11650	0
168	20240119	175000	115493980	11650	11650	11650	11650	0
169	20240119	174900	115493980	11650	11650	11650	11650	0
170	20240119	174800	115493980	11650	11650	11650	11650	0
171	20240119	174700	115493980	11650	11650	11650	11650	0
172	20240119	174600	115493980	11650	11650	11650	11650	0
173	20240119	174500	115493980	11650	11650	11650	11650	0
174	20240119	174400	115493980	11650	11650	11650	11650	0
175	20240119	174300	115493980	11650	11650	11650	11650	0
176	20240119	174200	115493980	11650	11650	11650	11650	0
177	20240119	174100	115493980	11650	11650	11650	11650	0
178	20240119	174000	115493980	11650	11650	11650	11650	0
179	20240119	173900	115493980	11650	11650	11650	11650	0
180	20240119	173800	115493980	11650	11650	11650	11650	0
181	20240119	173700	115493980	11650	11650	11650	11650	0
182	20240119	173600	115493980	11650	11650	11650	11650	160
183	20240119	173500	115493980	11650	11650	11650	11650	0
184	20240119	173400	115493980	11650	11650	11650	11650	0
185	20240119	173300	115493980	11650	11650	11650	11650	0
186	20240119	173200	115493980	11650	11650	11650	11650	0
187	20240119	173100	115493980	11650	11650	11650	11650	0
188	20240119	173000	115493980	11650	11650	11650	11650	0
189	20240119	172900	115493980	11650	11650	11650	11650	0
190	20240119	172800	115493980	11650	11650	11650	11650	0
191	20240119	172700	115493980	11650	11650	11650	11650	0
192	20240119	172600	115493980	11650	11650	11650	11650	0
193	20240119	172500	115493980	11650	11650	11650	11650	0
194	20240119	172400	115493980	11650	11650	11650	11650	0
195	20240119	172300	115493980	11650	11650	11650	11650	0
196	20240119	172200	115493980	11650	11650	11650	11650	0
197	20240119	172100	115493980	11650	11650	11650	11650	0
198	20240119	172000	115493980	11650	11650	11650	11650	0
199	20240119	171900	115493980	11650	11650	11650	11650	0
200	20240119	171800	115493980	11650	11650	11650	11650	0
201	20240119	171700	115493980	11650	11650	11650	11650	0
202	20240119	171600	115493980	11650	11650	11650	11650	0
203	20240119	171500	115493980	11650	11650	11650	11650	0
204	20240119	171400	115493980	11650	11650	11650	11650	0
205	20240119	171300	115493980	11650	11650	11650	11650	0
206	20240119	171200	115493980	11650	11650	11650	11650	0
207	20240119	171100	115493980	11650	11650	11650	11650	0
208	20240119	171000	115493980	11650	11650	11650	11650	0
209	20240119	170900	115493980	11650	11650	11650	11650	0
210	20240119	170800	115493980	11650	11650	11650	11650	0
211	20240119	170700	115493980	11650	11650	11650	11650	0
212	20240119	170600	115493980	11650	11650	11650	11650	160
213	20240119	170500	115493980	11650	11650	11650	11650	0
214	20240119	170400	115493980	11650	11650	11650	11650	0
215	20240119	170300	115493980	11650	11650	11650	11650	0
216	20240119	170200	115493980	11650	11650	11650	11650	0
217	20240119	170100	115493980	11650	11650	11650	11650	0
218	20240119	170000	115493980	11650	11650	11650	11650	0
219	20240119	165900	115493980	11650	11650	11650	11650	0
220	20240119	165800	115493980	11650	11650	11650	11650	0
221	20240119	165700	115493980	11650	11650	11650	11650	0
222	20240119	165600	115493980	11650	11650	11650	11650	0
223	20240119	165500	115493980	11650	11650	11650	11650	0
224	20240119	165400	115493980	11650	11650	11650	11650	0
225	20240119	165300	115493980	11650	11650	11650	11650	0
226	20240119	165200	115493980	11650	11650	11650	11650	0
227	20240119	165100	115493980	11650	11650	11650	11650	0
228	20240119	165000	115493980	11650	11650	11650	11650	0
229	20240119	164900	115493980	11650	11650	11650	11650	0
230	20240119	164800	115493980	11650	11650	11650	11650	0
231	20240119	164700	115493980	11650	11650	11650	11650	0
232	20240119	164600	115493980	11650	11650	11650	11650	0
233	20240119	164500	115493980	11650	11650	11650	11650	0
234	20240119	164400	115493980	11650	11650	11650	11650	0
235	20240119	164300	115493980	11650	11650	11650	11650	0
236	20240119	164200	115493980	11650	11650	11650	11650	0
237	20240119	164100	115493980	11650	11650	11650	11650	0
238	20240119	164000	115493980	11650	11650	11650	11650	0
239	20240119	163900	115493980	11650	11650	11650	11650	0
240	20240119	163800	115493980	11650	11650	11650	11650	0
241	20240119	163700	115493980	11650	11650	11650	11650	0
242	20240119	163600	115493980	11650	11650	11650	11650	160
243	20240119	163500	115493980	11650	11650	11650	11650	0
244	20240119	163400	115493980	11650	11650	11650	11650	0
245	20240119	163300	115493980	11650	11650	11650	11650	0
246	20240119	163200	115493980	11650	11650	11650	11650	0
247	20240119	163100	115493980	11650	11650	11650	11650	0
248	20240119	163000	115493980	11650	11650	11650	11650	0
249	20240119	162900	115493980	11650	11650	11650	11650	0
250	20240119	162800	115493980	11650	11650	11650	11650	0
251	20240119	162700	115493980	11650	11650	11650	11650	0
252	20240119	162600	115493980	11650	11650	11650	11650	0
253	20240119	162500	115493980	11650	11650	11650	11650	0
254	20240119	162400	115493980	11650	11650	11650	11650	0
255	20240119	162300	115493980	11650	11650	11650	11650	0
256	20240119	162200	115493980	11650	11650	11650	11650	0
257	20240119	162100	115493980	11650	11650	11650	11650	0
258	20240119	162000	115493980	11650	11650	11650	11650	0
259	20240119	161900	115493980	11650	11650	11650	11650	0
260	20240119	161800	115493980	11650	11650	11650	11650	0
261	20240119	161700	115493980	11650	11650	11650	11650	0
262	20240119	161600	115493980	11650	11650	11650	11650	0
263	20240119	161500	115493980	11650	11650	11650	11650	0
264	20240119	161400	115493980	11650	11650	11650	11650	0
265	20240119	161300	115493980	11650	11650	11650	11650	0
266	20240119	161200	115493980	11650	11650	11650	11650	0
267	20240119	161100	115493980	11650	11650	11650	11650	0
268	20240119	161000	115493980	11650	11650	11650	11650	0
269	20240119	160900	115493980	11650	11650	11650	11650	0
270	20240119	160800	115493980	11650	11650	11650	11650	0
271	20240119	160700	115493980	11650	11650	11650	11650	0
272	20240119	160600	115493980	11650	11650	11650	11650	160
273	20240119	160500	115493980	11650	11650	11650	11650	0
274	20240119	160400	115493980	11650	11650	11650	11650	0
275	20240119	160300	115493980	11650	11650	11650	11650	0
276	20240119	160200	115493980	11650	11650	11650	11650	0
277	20240119	160100	115493980	11650	11650	11650	11650	0
278	20240119	160000	115493980	11650	11650	11650	11650	0
279	20240119	155900	115493980	11650	11650	11650	11650	0
280	20240119	155800	115493980	11650	11650	11650	11650	0
281	20240119	155700	115493980	11650	11650	11650	11650	0
282	20240119	155600	115493980	11650	11650	11650	11650	0
283	20240119	155500	115493980	11650	11650	11650	11650	0
284	20240119	155400	115493980	11650	11650	11650	11650	0
285	20240119	155300	115493980	11650	11650	11650	11650	0
286	20240119	155200	115493980	11650	11650	11650	11650	0
287	20240119	155100	115493980	11650	11650	11650	11650	0
288	20240119	155000	115493980	11650	11650	11650	11650	0
289	20240119	154900	115493980	11650	11650	11650	11650	0
290	20240119	154800	115493980	11650	11650	11650	11650	0
291	20240119	154700	115493980	11650	11650	11650	11650	0
292	20240119	154600	115493980	11650	11650	11650	11650	0
293	20240119	154500	115493980	11650	11650	11650	11650	0
294	20240119	154400	115493980	11650	11650	11650	11650	0
295	20240119	154300	115493980	11650	11650	11650	11650	0
296	20240119	154200	115493980	11650	11650	11650	11650	0
297	20240119	154100	115493980	11650	11650	11650	11650	0
298	20240119	154000	115493980	11650	11650	11650	11650	0
299	20240119	153900	115493980	11650	11650	11650	11650	0
300	20240119	153800	115493980	11650	11650	11650	11650	0
301	20240119	153700	115493980	11650	11650	11650	11650	0
302	20240119	153600	115493980	11650	11650	11650	11650	160
303	20240119	153500	115493980	11650	11650	11650	11650	0
304	20240119	153400	115493980	11650	11650	11650	11650	0
305	20240119	153300	115493980	11650	11650	11650	11650	0
306	20240119	153200	115493980	11650	11650	11650	11650	0
307	20240119	153100	115493980	11650	11650	11650	11650	0
308	20240119	153000	115493980	11650	11650	11650	11650	160
309	20240119	152900	113629980	11600	11600	11600	11600	0
310	20240119	152800	113629980	11600	11600	11600	11600	0
311	20240119	152700	113629980	11600	11600	11600	11600	0
312	20240119	152600	113629980	11600	11600	11600	11600	0
313	20240119	152500	113629980	11600	11600	11600	11600	0
314	20240119	152400	113629980	11600	11600	11600	11600	0
315	20240119	152300	113629980	11600	11600	11600	11600	0
316	20240119	152200	113629980	11600	11600	11600	11600	0
317	20240119	152100	113629980	11600	11600	11600	11600	0
318	20240119	152000	113629980	11600	11600	11600	11600	0
319	20240119	151900	113629980	11600	11600	11600	11600	0
320	20240119	151800	113629980	11600	11600	11600	11540	5
321	20240119	151700	113572040	11600	11600	11600	11600	7
322	20240119	151600	113490840	11600	11600	11600	11600	7
323	20240119	151500	113409640	11600	11600	11600	11600	10
324	20240119	151400	113293640	11600	11600	11600	11600	3
325	20240119	151300	113258840	11600	11600	11600	11600	7
326	20240119	151200	113177640	11600	11600	11600	11600	11
327	20240119	151100	113050040	11600	11600	11600	11600	6
328	20240119	151000	112980440	11600	11600	11600	11600	6
329	20240119	150900	112910840	11600	11600	11600	11600	3
330	20240119	150800	112876040	11600	11540	11600	11540	15
331	20240119	150700	112702100	11600	11600	11600	11600	4
332	20240119	150600	112655700	11600	11600	11600	11600	7
333	20240119	150500	112574500	11600	11600	11600	11600	6
334	20240119	150400	112504900	11600	11600	11600	11600	5
335	20240119	150300	112446900	11600	11600	11600	11600	14
336	20240119	150200	112284500	11600	11540	11600	11540	21
337	20240119	150100	112041860	11540	11600	11600	11540	31
338	20240119	150000	111683360	11600	11600	11600	11600	7
339	20240119	145900	111602160	11600	11610	11610	11600	10
340	20240119	145800	111486130	11610	11610	11610	11610	5
341	20240119	145700	111428080	11610	11610	11610	11610	6
342	20240119	145600	111358420	11610	11610	11610	11610	3
343	20240119	145500	111323590	11610	11610	11610	11610	14
344	20240119	145400	111161050	11610	11610	11610	11610	9
345	20240119	145300	111056560	11610	11610	11610	11610	86
346	20240119	145200	110058100	11610	11590	11610	11590	8
347	20240119	145100	109965280	11590	11590	11590	11590	7
348	20240119	145000	109884150	11590	11590	11590	11590	12
349	20240119	144900	109745070	11590	11580	11590	11580	9
350	20240119	144800	109640830	11580	11540	11580	11540	3
351	20240119	144700	109606130	11580	11590	11590	11580	7
352	20240119	144600	109525040	11590	11590	11590	11590	17
353	20240119	144500	109328010	11590	11590	11590	11590	2
354	20240119	144400	109304830	11590	11590	11590	11590	10
355	20240119	144300	109188930	11590	11590	11590	11590	0
356	20240119	144200	109188930	11590	11590	11590	11590	17
357	20240119	144100	108991900	11590	11590	11590	11590	3
358	20240119	144000	108957130	11590	11590	11590	11590	6
359	20240119	143900	108887590	11590	11590	11590	11590	9
360	20240119	143800	108783280	11600	11600	11600	11540	93
361	20240119	143700	107704540	11600	11600	11600	11600	7
362	20240119	143600	107623340	11610	11610	11610	11610	8
363	20240119	143500	107530460	11610	11610	11610	11610	5
364	20240119	143400	107472410	11610	11610	11610	11610	4
365	20240119	143300	107425970	11610	11610	11610	11610	14
366	20240119	143200	107263430	11610	11610	11610	11610	3
367	20240119	143100	107228600	11610	11610	11610	11610	8
368	20240119	143000	107135720	11610	11610	11610	11610	4
369	20240119	142900	107089280	11610	11610	11610	11610	13
370	20240119	142800	106938350	11610	11610	11610	11610	4
371	20240119	142700	106891910	11610	11610	11610	11610	6
372	20240119	142600	106822250	11610	11610	11610	11610	7
373	20240119	142500	106740980	11610	11610	11610	11610	14
374	20240119	142400	106578440	11610	11610	11610	11610	1
375	20240119	142300	106566830	11610	11610	11610	11610	10
376	20240119	142200	106450730	11610	11600	11610	11600	73
377	20240119	142100	105603920	11610	11610	11610	11610	4
378	20240119	142000	105557480	11610	11610	11610	11610	19
379	20240119	141900	105336890	11560	11610	11610	11560	130
380	20240119	141800	103832990	11610	11610	11610	11610	8
381	20240119	141700	103740110	11610	11620	11620	11610	4
382	20240119	141600	103693640	11620	11620	11620	11620	9
383	20240119	141500	103589060	11630	11630	11630	11630	12
384	20240119	141400	103449500	11630	11630	11630	11630	1
385	20240119	141300	103437870	11630	11630	11630	11630	2
386	20240119	141200	103414610	11630	11630	11630	11630	18
387	20240119	141100	103205270	11630	11630	11630	11630	3
388	20240119	141000	103170380	11630	11630	11630	11630	9
389	20240119	140900	103065710	11630	11630	11630	11630	1
390	20240119	140800	103054080	11630	11630	11630	11630	6
391	20240119	140700	102984300	11630	11630	11630	11630	13
392	20240119	140600	102833110	11630	11630	11630	11630	4
393	20240119	140500	102786590	11630	11630	11630	11630	5
394	20240119	140400	102728440	11630	11640	11640	11590	112
395	20240119	140300	101429920	11640	11640	11640	11640	11
396	20240119	140200	101301880	11640	11640	11640	11640	7
397	20240119	140100	101220400	11640	11640	11640	11640	3
398	20240119	140000	101185480	11640	11640	11640	11640	5
399	20240119	135900	101127280	11640	11640	11640	11640	19
400	20240119	135800	100906120	11640	11640	11640	11640	2
401	20240119	135700	100882840	11640	11590	11640	11590	21
402	20240119	135600	100639250	11640	11640	11640	11640	11
403	20240119	135500	100511210	11610	11640	11640	11610	7
404	20240119	135400	100429760	11640	11640	11640	11640	13
405	20240119	135300	100278440	11640	11640	11640	11640	0
406	20240119	135200	100278440	11640	11640	11640	11640	5
407	20240119	135100	100220240	11640	11640	11640	11640	6
408	20240119	135000	100150400	11640	11640	11640	11640	10
409	20240119	134900	100034000	11640	11640	11640	11610	10
410	20240119	134800	99917630	11620	11640	11640	11620	4
411	20240119	134700	99871090	11640	11640	11640	11640	6
412	20240119	134600	99801250	11640	11640	11640	11640	17
413	20240119	134500	99603370	11640	11640	11640	11640	3
414	20240119	134400	99568450	11640	11640	11640	11640	4
415	20240119	134300	99521890	11640	11640	11640	11640	7
416	20240119	134200	99440410	11640	11640	11640	11640	7
417	20240119	134100	99358930	11640	11640	11640	11640	10
418	20240119	134000	99242530	11640	11640	11640	11640	7
419	20240119	133900	99161050	11640	11640	11650	11640	17
420	20240119	133800	98963140	11660	11660	11660	11660	4
421	20240119	133700	98916500	11660	11660	11660	11660	13
422	20240119	133600	98764920	11660	11660	11660	11660	4
423	20240119	133500	98718280	11660	11660	11660	11660	9
424	20240119	133400	98613340	11650	11660	11660	11650	88
425	20240119	133300	97588130	11660	11660	11660	11660	15
426	20240119	133200	97413230	11660	11660	11660	11660	4
427	20240119	133100	97366590	11660	11660	11660	11660	4
428	20240119	133000	97319950	11660	11610	11660	11610	18
429	20240119	132900	97110570	11660	11660	11660	11660	14
430	20240119	132800	96947330	11660	11660	11660	11660	6
431	20240119	132700	96877370	11660	11660	11660	11660	6
432	20240119	132600	96807410	11660	11660	11660	11660	4
433	20240119	132500	96760770	11660	11660	11660	11660	8
434	20240119	132400	96667490	11660	11660	11660	11660	13
435	20240119	132300	96515910	11660	11660	11660	11660	3
436	20240119	132200	96480930	11660	11660	11660	11660	6
437	20240119	132100	96410970	11660	11660	11660	11660	5
438	20240119	132000	96352670	11660	11660	11660	11660	14
439	20240119	131900	96189430	11610	11550	11610	11550	1350
440	20240119	131800	80596870	11550	11590	11590	11550	417
441	20240119	131700	75776450	11600	11610	11610	11590	6
442	20240119	131600	75706860	11640	11640	11650	11640	16
443	20240119	131500	75520590	11640	11650	11650	11640	5
444	20240119	131400	75462360	11660	11660	11660	11660	3
445	20240119	131300	75427380	11620	11610	11620	11610	4
446	20240119	131200	75380920	11600	11600	11600	11600	6
447	20240119	131100	75311320	11600	11600	11600	11600	98
448	20240119	131000	74174520	11600	11600	11600	11590	105
449	20240119	130900	72957510	11600	11600	11600	11600	15
450	20240119	130800	72783510	11600	11600	11600	11600	3
451	20240119	130700	72748710	11600	11600	11600	11600	12
452	20240119	130600	72609510	11600	11600	11600	11600	4
453	20240119	130500	72563110	11600	11600	11600	11600	7
454	20240119	130400	72481910	11600	11600	11600	11600	6
455	20240119	130300	72412310	11600	11600	11600	11600	13
456	20240119	130200	72261510	11600	11600	11600	11600	1
457	20240119	130100	72249910	11600	11600	11600	11600	32
458	20240119	130000	71878710	11600	11600	11600	11600	5
459	20240119	125900	71820710	11600	11600	11600	11600	8
460	20240119	125800	71727910	11600	11600	11600	11590	11
461	20240119	125700	71600340	11660	11660	11660	11660	8
462	20240119	125600	71507060	11660	11660	11660	11660	3
463	20240119	125500	71472080	11660	11660	11660	11660	6
464	20240119	125400	71402120	11660	11660	11660	11660	16
465	20240119	125300	71215560	11590	11660	11660	11590	179
466	20240119	125200	69138690	11660	11660	11660	11660	5
467	20240119	125100	69080390	11660	11660	11660	11660	6
468	20240119	125000	69010430	11670	11670	11670	11670	12
469	20240119	124900	68870390	11670	11670	11670	11670	7
470	20240119	124800	68788700	11670	11670	11670	11670	3
471	20240119	124700	68753690	11670	11670	11670	11670	5
472	20240119	124600	68695340	11670	11670	11670	11660	15
473	20240119	124500	68520300	11670	11670	11670	11670	4
474	20240119	124400	68473620	11670	11660	11670	11660	6
475	20240119	124300	68403640	11640	11670	11670	11640	4
476	20240119	124200	68357050	11650	11670	11670	11650	294
477	20240119	124100	64926690	11660	11660	11670	11660	511
478	20240119	124000	58968320	11660	11660	11660	11660	10
479	20240119	123900	58851720	11660	11660	11660	11660	3
480	20240119	123800	58816740	11660	11660	11660	11650	8
481	20240119	123700	58723470	11650	11660	11660	11650	11
482	20240119	123600	58595220	11660	11650	11660	11650	8
483	20240119	123500	58501950	11660	11660	11660	11650	7
484	20240119	123400	58420350	11650	11650	11650	11650	3
485	20240119	123300	58385400	11650	11650	11650	11650	15
486	20240119	123200	58210650	11650	11650	11650	11650	3
487	20240119	123100	58175700	11650	11650	11650	11650	3
488	20240119	123000	58140750	11650	11650	11650	11650	8
489	20240119	122900	58047550	11650	11650	11650	11650	6
490	20240119	122800	57977650	11640	11640	11640	11640	24
491	20240119	122700	57698290	11600	11630	11630	11600	82
492	20240119	122600	56746880	11640	11640	11640	11640	3
493	20240119	122500	56711960	11640	11640	11640	11640	10
494	20240119	122400	56595560	11640	11640	11640	11640	8
495	20240119	122300	56502440	11640	11640	11640	11640	8
496	20240119	122200	56409320	11640	11640	11640	11640	3
497	20240119	122100	56374400	11630	11640	11640	11630	8
498	20240119	122000	56281300	11640	11640	11640	11640	15
499	20240119	121900	56106700	11640	11640	11640	11640	7
500	20240119	121800	56025220	11640	11640	11640	11640	1
501	20240119	121700	56013580	11640	11640	11640	11640	8
502	20240119	121600	55920460	11640	11640	11640	11640	4
503	20240119	121500	55873900	11640	11640	11640	11640	15
504	20240119	121400	55699300	11640	11640	11640	11640	6
505	20240119	121300	55629460	11640	11640	11640	11640	2
506	20240119	121200	55606180	11640	11640	11640	11640	3
507	20240119	121100	55571260	11640	11640	11640	11640	16
508	20240119	121000	55385020	11640	11640	11640	11640	2
509	20240119	120900	55361740	11640	11640	11640	11640	12
510	20240119	120800	55222060	11640	11640	11640	11640	1
511	20240119	120700	55210420	11640	11640	11640	11640	14
512	20240119	120600	55047460	11640	11640	11640	11640	3
513	20240119	120500	55012540	11640	11640	11640	11640	2
514	20240119	120400	54989260	11640	11630	11640	11630	11
515	20240119	120300	54861250	11620	11640	11640	11620	3
516	20240119	120200	54826370	11640	11630	11650	11620	20
517	20240119	120100	54593610	11650	11630	11650	11620	8
518	20240119	120000	54500500	11650	11640	11650	11620	10
519	20240119	115900	54384100	11650	11650	11650	11640	7
520	20240119	115800	54302570	11650	11650	11650	11650	14
521	20240119	115700	54139470	11650	11650	11650	11650	3
522	20240119	115600	54104520	11650	11650	11650	11650	5
523	20240119	115500	54046270	11650	11650	11660	11650	17
524	20240119	115400	53848200	11660	11660	11660	11660	21
525	20240119	115300	53603340	11660	11650	11660	11650	24
526	20240119	115200	53323580	11650	11650	11650	11650	4
527	20240119	115100	53276980	11650	11650	11650	11650	2
528	20240119	115000	53253680	11660	11660	11660	11660	15
529	20240119	114900	53078780	11660	11660	11660	11660	5
530	20240119	114800	53020480	11660	11650	11660	11650	8
531	20240119	114700	52927210	11640	11640	11640	11640	126
532	20240119	114600	51460570	11640	11640	11640	11640	1
533	20240119	114500	51448930	11640	11630	11640	11630	20
534	20240119	114400	51216290	11640	11640	11640	11640	0
535	20240119	114300	51216290	11640	11640	11640	11640	0
536	20240119	114200	51216290	11640	11640	11640	11640	0
537	20240119	114100	51216290	11640	11640	11640	11640	0
538	20240119	114000	51216290	11640	11640	11640	11640	0
539	20240119	113900	51216290	11640	11640	11640	11640	0
540	20240119	113800	51216290	11640	11640	11640	11640	0
541	20240119	113700	51216290	11640	11600	11640	11600	184
542	20240119	113600	49081790	11600	11600	11600	11600	225
543	20240119	113500	46471790	11600	11600	11600	11600	0
544	20240119	113400	46471790	11600	11600	11600	11600	0
545	20240119	113300	46471790	11600	11600	11600	11600	0
546	20240119	113200	46471790	11600	11600	11600	11600	0
547	20240119	113100	46471790	11600	11590	11600	11590	53
548	20240119	113000	45857020	11580	11580	11580	11580	0
549	20240119	112900	45857020	11580	11580	11580	11580	0
550	20240119	112800	45857020	11580	11580	11580	11580	0
551	20240119	112700	45857020	11580	11580	11580	11580	3
552	20240119	112600	45822280	11580	11580	11580	11580	0
553	20240119	112500	45822280	11580	11580	11580	11580	0
554	20240119	112400	45822280	11580	11580	11580	11580	0
555	20240119	112300	45822280	11580	11580	11580	11580	0
556	20240119	112200	45822280	11580	11580	11580	11580	0
557	20240119	112100	45822280	11580	11580	11580	11580	0
558	20240119	112000	45822280	11580	11580	11580	11580	0
559	20240119	111900	45822280	11580	11580	11580	11580	39
560	20240119	111800	45370660	11580	11580	11580	11580	0
561	20240119	111700	45370660	11580	11580	11580	11580	8
562	20240119	111600	45278020	11600	11600	11600	11600	0
563	20240119	111500	45278020	11600	11600	11600	11600	0
564	20240119	111400	45278020	11600	11600	11600	11600	0
565	20240119	111300	45278020	11600	11600	11600	11600	0
566	20240119	111200	45278020	11600	11600	11600	11600	8
567	20240119	111100	45185220	11600	11600	11600	11600	0
568	20240119	111000	45185220	11600	11600	11600	11600	0
569	20240119	110900	45185220	11600	11600	11600	11600	0
570	20240119	110800	45185220	11600	11600	11600	11600	0
571	20240119	110700	45185220	11600	11600	11600	11600	0
572	20240119	110600	45185220	11600	11600	11600	11600	0
573	20240119	110500	45185220	11600	11600	11600	11600	0
574	20240119	110400	45185220	11600	11600	11600	11600	0
575	20240119	110300	45185220	11600	11600	11600	11600	0
576	20240119	110200	45185220	11600	11600	11600	11600	0
577	20240119	110100	45185220	11600	11600	11600	11600	0
578	20240119	110000	45185220	11600	11600	11600	11600	0
579	20240119	105900	45185220	11600	11600	11600	11600	0
580	20240119	105800	45185220	11600	11600	11600	11600	0
581	20240119	105700	45185220	11600	11600	11600	11600	0
582	20240119	105600	45185220	11600	11600	11600	11600	0
583	20240119	105500	45185220	11600	11600	11600	11600	0
584	20240119	105400	45185220	11600	11600	11600	11600	0
585	20240119	105300	45185220	11600	11600	11600	11600	0
586	20240119	105200	45185220	11600	11600	11600	11600	0
587	20240119	105100	45185220	11600	11570	11600	11560	347
588	20240119	105000	41168600	11580	11590	11590	11580	4
589	20240119	104900	41122260	11600	11570	11600	11570	3
590	20240119	104800	41087520	11580	11580	11580	11580	0
591	20240119	104700	41087520	11580	11580	11580	11580	100
592	20240119	104600	39929520	11600	11600	11600	11600	0
593	20240119	104500	39929520	11600	11600	11600	11600	0
594	20240119	104400	39929520	11600	11600	11600	11600	24
595	20240119	104300	39651120	11600	11600	11600	11600	0
596	20240119	104200	39651120	11600	11600	11600	11600	1
597	20240119	104100	39639520	11570	11570	11570	11570	0
598	20240119	104000	39639520	11570	11570	11570	11570	0
599	20240119	103900	39639520	11570	11570	11570	11570	0
600	20240119	103800	39639520	11570	11570	11570	11570	99
601	20240119	103700	38494090	11600	11600	11600	11600	0
602	20240119	103600	38494090	11600	11600	11600	11600	1
603	20240119	103500	38482490	11580	11580	11580	11580	0
604	20240119	103400	38482490	11580	11580	11580	11580	0
605	20240119	103300	38482490	11580	11580	11580	11580	0
606	20240119	103200	38482490	11580	11580	11580	11580	0
607	20240119	103100	38482490	11580	11580	11580	11580	42
608	20240119	103000	37996130	11570	11580	11580	11570	208
609	20240119	102900	35587570	11580	11580	11580	11580	0
610	20240119	102800	35587570	11580	11580	11580	11580	0
611	20240119	102700	35587570	11580	11580	11580	11580	0
612	20240119	102600	35587570	11580	11580	11580	11580	0
613	20240119	102500	35587570	11580	11580	11580	11580	100
614	20240119	102400	34429570	11580	11580	11580	11580	0
615	20240119	102300	34429570	11580	11610	11610	11580	294
616	20240119	102200	31020980	11620	11620	11620	11620	0
617	20240119	102100	31020980	11620	11620	11620	11620	0
618	20240119	102000	31020980	11620	11620	11620	11620	0
619	20240119	101900	31020980	11620	11620	11620	11620	0
620	20240119	101800	31020980	11620	11620	11620	11620	0
621	20240119	101700	31020980	11620	11620	11620	11620	2
622	20240119	101600	30997740	11630	11630	11630	11630	0
623	20240119	101500	30997740	11630	11630	11630	11630	0
624	20240119	101400	30997740	11630	11640	11650	11630	18
625	20240119	101300	30788320	11640	11640	11640	11640	0
626	20240119	101200	30788320	11640	11640	11640	11640	105
627	20240119	101100	29566120	11640	11640	11640	11640	0
628	20240119	101000	29566120	11640	11600	11640	11600	2
629	20240119	100900	29542880	11600	11600	11600	11600	0
630	20240119	100800	29542880	11600	11600	11600	11600	0
631	20240119	100700	29542880	11600	11600	11600	11600	0
632	20240119	100600	29542880	11600	11600	11600	11600	0
633	20240119	100500	29542880	11600	11600	11600	11600	0
634	20240119	100400	29542880	11600	11600	11600	11600	0
635	20240119	100300	29542880	11600	11600	11600	11600	0
636	20240119	100200	29542880	11600	11600	11600	11600	0
637	20240119	100100	29542880	11600	11600	11600	11600	0
638	20240119	100000	29542880	11600	11600	11600	11600	0
639	20240119	095900	29542880	11600	11600	11600	11600	0
640	20240119	095800	29542880	11600	11600	11600	11600	0
641	20240119	095700	29542880	11600	11600	11600	11600	23
642	20240119	095600	29276080	11640	11640	11640	11640	0
643	20240119	095500	29276080	11640	11640	11640	11640	0
644	20240119	095400	29276080	11640	11640	11640	11640	0
645	20240119	095300	29276080	11640	11640	11640	11640	0
646	20240119	095200	29276080	11640	11640	11640	11640	0
647	20240119	095100	29276080	11640	11640	11640	11640	0
648	20240119	095000	29276080	11640	11640	11640	11640	0
649	20240119	094900	29276080	11640	11640	11640	11640	0
650	20240119	094800	29276080	11640	11640	11640	11640	0
651	20240119	094700	29276080	11640	11640	11640	11640	0
652	20240119	094600	29276080	11640	11640	11640	11640	0
653	20240119	094500	29276080	11640	11640	11640	11640	0
654	20240119	094400	29276080	11640	11640	11640	11640	0
655	20240119	094300	29276080	11640	11580	11640	11580	233
656	20240119	094200	26577880	11570	11600	11600	11570	100
657	20240119	094100	25420730	11600	11650	11650	11600	10
658	20240119	094000	25304660	11660	11660	11660	11660	1
659	20240119	093900	25293000	11610	11610	11610	11610	0
660	20240119	093800	25293000	11610	11610	11610	11610	0
661	20240119	093700	25293000	11610	11660	11660	11610	33
662	20240119	093600	24908320	11660	11660	11660	11660	0
663	20240119	093500	24908320	11660	11660	11660	11660	50
664	20240119	093400	24325320	11630	11630	11630	11630	4
665	20240119	093300	24278800	11660	11660	11660	11660	0
666	20240119	093200	24278800	11660	11650	11660	11650	10
667	20240119	093100	24162280	11640	11640	11640	11640	0
668	20240119	093000	24162280	11640	11640	11640	11640	5
669	20240119	092900	24104080	11650	11650	11650	11650	2
670	20240119	092800	24080780	11550	11550	11550	11550	146
671	20240119	092700	22394480	11550	11550	11550	11550	0
672	20240119	092600	22394480	11550	11550	11550	11550	0
673	20240119	092500	22394480	11550	11550	11550	11550	0
674	20240119	092400	22394480	11550	11550	11550	11550	0
675	20240119	092300	22394480	11550	11550	11550	11550	0
676	20240119	092200	22394480	11550	11550	11550	11550	317
677	20240119	092100	18733130	11550	11550	11550	11550	19
678	20240119	092000	18513680	11660	11660	11660	11660	0
679	20240119	091900	18513680	11660	11660	11660	11660	0
680	20240119	091800	18513680	11660	11660	11660	11660	0
681	20240119	091700	18513680	11660	11660	11660	11660	410
682	20240119	091600	13733080	11660	11660	11660	11660	2
683	20240119	091500	13709760	11620	11620	11620	11620	0
684	20240119	091400	13709760	11620	11620	11620	11620	0
685	20240119	091300	13709760	11620	11620	11620	11620	29
686	20240119	091200	13372780	11620	11620	11620	11620	387
687	20240119	091100	8875840	11670	11670	11670	11670	0
688	20240119	091000	8875840	11670	11670	11670	11670	0
689	20240119	090900	8875840	11670	11650	11670	11650	398
690	20240119	090800	4238340	11650	11620	11650	11620	172
691	20240119	090700	2237830	11620	11620	11620	11510	47
692	20240119	090600	1696400	11510	11510	11510	11510	0
693	20240119	090500	1696400	11510	11510	11510	11510	0
694	20240119	090400	1696400	11510	11510	11510	11510	5
695	20240119	090300	1638850	11640	11640	11640	11640	0
696	20240119	090200	1638850	11640	11550	11640	11550	110
697	20240119	090100	368260	11510	11510	11510	11510	0
698	20240119	090000	368260	11510	11490	11510	11490	32