KissMeData/226320/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204600	191429620	12300	12300	12300	12300	617
3	20240119	204500	191429620	12300	12300	12300	12300	0
4	20240119	204400	191429620	12300	12300	12300	12300	0
5	20240119	204300	191429620	12300	12300	12300	12300	0
6	20240119	204200	191429620	12300	12300	12300	12300	0
7	20240119	204100	191429620	12300	12300	12300	12300	0
8	20240119	204000	191429620	12300	12300	12300	12300	0
9	20240119	203900	191429620	12300	12300	12300	12300	0
10	20240119	203800	191429620	12300	12300	12300	12300	0
11	20240119	203700	191429620	12300	12300	12300	12300	0
12	20240119	203600	191429620	12300	12300	12300	12300	0
13	20240119	203500	191429620	12300	12300	12300	12300	0
14	20240119	203400	191429620	12300	12300	12300	12300	0
15	20240119	203300	191429620	12300	12300	12300	12300	0
16	20240119	203200	191429620	12300	12300	12300	12300	0
17	20240119	203100	191429620	12300	12300	12300	12300	0
18	20240119	203000	191429620	12300	12300	12300	12300	0
19	20240119	202900	191429620	12300	12300	12300	12300	0
20	20240119	202800	191429620	12300	12300	12300	12300	0
21	20240119	202700	191429620	12300	12300	12300	12300	0
22	20240119	202600	191429620	12300	12300	12300	12300	0
23	20240119	202500	191429620	12300	12300	12300	12300	0
24	20240119	202400	191429620	12300	12300	12300	12300	0
25	20240119	202300	191429620	12300	12300	12300	12300	0
26	20240119	202200	191429620	12300	12300	12300	12300	0
27	20240119	202100	191429620	12300	12300	12300	12300	0
28	20240119	202000	191429620	12300	12300	12300	12300	0
29	20240119	201900	191429620	12300	12300	12300	12300	0
30	20240119	201800	191429620	12300	12300	12300	12300	0
31	20240119	201700	191429620	12300	12300	12300	12300	0
32	20240119	201600	191429620	12300	12300	12300	12300	617
33	20240119	201500	191429620	12300	12300	12300	12300	0
34	20240119	201400	191429620	12300	12300	12300	12300	0
35	20240119	201300	191429620	12300	12300	12300	12300	0
36	20240119	201200	191429620	12300	12300	12300	12300	0
37	20240119	201100	191429620	12300	12300	12300	12300	0
38	20240119	201000	191429620	12300	12300	12300	12300	0
39	20240119	200900	191429620	12300	12300	12300	12300	0
40	20240119	200800	191429620	12300	12300	12300	12300	0
41	20240119	200700	191429620	12300	12300	12300	12300	0
42	20240119	200600	191429620	12300	12300	12300	12300	0
43	20240119	200500	191429620	12300	12300	12300	12300	0
44	20240119	200400	191429620	12300	12300	12300	12300	0
45	20240119	200300	191429620	12300	12300	12300	12300	0
46	20240119	200200	191429620	12300	12300	12300	12300	0
47	20240119	200100	191429620	12300	12300	12300	12300	0
48	20240119	200000	191429620	12300	12300	12300	12300	0
49	20240119	195900	191429620	12300	12300	12300	12300	0
50	20240119	195800	191429620	12300	12300	12300	12300	0
51	20240119	195700	191429620	12300	12300	12300	12300	0
52	20240119	195600	191429620	12300	12300	12300	12300	0
53	20240119	195500	191429620	12300	12300	12300	12300	0
54	20240119	195400	191429620	12300	12300	12300	12300	0
55	20240119	195300	191429620	12300	12300	12300	12300	0
56	20240119	195200	191429620	12300	12300	12300	12300	0
57	20240119	195100	191429620	12300	12300	12300	12300	0
58	20240119	195000	191429620	12300	12300	12300	12300	0
59	20240119	194900	191429620	12300	12300	12300	12300	0
60	20240119	194800	191429620	12300	12300	12300	12300	0
61	20240119	194700	191429620	12300	12300	12300	12300	0
62	20240119	194600	191429620	12300	12300	12300	12300	617
63	20240119	194500	191429620	12300	12300	12300	12300	0
64	20240119	194400	191429620	12300	12300	12300	12300	0
65	20240119	194300	191429620	12300	12300	12300	12300	0
66	20240119	194200	191429620	12300	12300	12300	12300	0
67	20240119	194100	191429620	12300	12300	12300	12300	0
68	20240119	194000	191429620	12300	12300	12300	12300	0
69	20240119	193900	191429620	12300	12300	12300	12300	0
70	20240119	193800	191429620	12300	12300	12300	12300	0
71	20240119	193700	191429620	12300	12300	12300	12300	0
72	20240119	193600	191429620	12300	12300	12300	12300	0
73	20240119	193500	191429620	12300	12300	12300	12300	0
74	20240119	193400	191429620	12300	12300	12300	12300	0
75	20240119	193300	191429620	12300	12300	12300	12300	0
76	20240119	193200	191429620	12300	12300	12300	12300	0
77	20240119	193100	191429620	12300	12300	12300	12300	0
78	20240119	193000	191429620	12300	12300	12300	12300	0
79	20240119	192900	191429620	12300	12300	12300	12300	0
80	20240119	192800	191429620	12300	12300	12300	12300	0
81	20240119	192700	191429620	12300	12300	12300	12300	0
82	20240119	192600	191429620	12300	12300	12300	12300	0
83	20240119	192500	191429620	12300	12300	12300	12300	0
84	20240119	192400	191429620	12300	12300	12300	12300	0
85	20240119	192300	191429620	12300	12300	12300	12300	0
86	20240119	192200	191429620	12300	12300	12300	12300	0
87	20240119	192100	191429620	12300	12300	12300	12300	0
88	20240119	192000	191429620	12300	12300	12300	12300	0
89	20240119	191900	191429620	12300	12300	12300	12300	0
90	20240119	191800	191429620	12300	12300	12300	12300	0
91	20240119	191700	191429620	12300	12300	12300	12300	0
92	20240119	191600	191429620	12300	12300	12300	12300	617
93	20240119	191500	191429620	12300	12300	12300	12300	0
94	20240119	191400	191429620	12300	12300	12300	12300	0
95	20240119	191300	191429620	12300	12300	12300	12300	0
96	20240119	191200	191429620	12300	12300	12300	12300	0
97	20240119	191100	191429620	12300	12300	12300	12300	0
98	20240119	191000	191429620	12300	12300	12300	12300	0
99	20240119	190900	191429620	12300	12300	12300	12300	0
100	20240119	190800	191429620	12300	12300	12300	12300	0
101	20240119	190700	191429620	12300	12300	12300	12300	0
102	20240119	190600	191429620	12300	12300	12300	12300	0
103	20240119	190500	191429620	12300	12300	12300	12300	0
104	20240119	190400	191429620	12300	12300	12300	12300	0
105	20240119	190300	191429620	12300	12300	12300	12300	0
106	20240119	190200	191429620	12300	12300	12300	12300	0
107	20240119	190100	191429620	12300	12300	12300	12300	0
108	20240119	190000	191429620	12300	12300	12300	12300	0
109	20240119	185900	191429620	12300	12300	12300	12300	0
110	20240119	185800	191429620	12300	12300	12300	12300	0
111	20240119	185700	191429620	12300	12300	12300	12300	0
112	20240119	185600	191429620	12300	12300	12300	12300	0
113	20240119	185500	191429620	12300	12300	12300	12300	0
114	20240119	185400	191429620	12300	12300	12300	12300	0
115	20240119	185300	191429620	12300	12300	12300	12300	0
116	20240119	185200	191429620	12300	12300	12300	12300	0
117	20240119	185100	191429620	12300	12300	12300	12300	0
118	20240119	185000	191429620	12300	12300	12300	12300	0
119	20240119	184900	191429620	12300	12300	12300	12300	0
120	20240119	184800	191429620	12300	12300	12300	12300	0
121	20240119	184700	191429620	12300	12300	12300	12300	0
122	20240119	184600	191429620	12300	12300	12300	12300	617
123	20240119	184500	191429620	12300	12300	12300	12300	0
124	20240119	184400	191429620	12300	12300	12300	12300	0
125	20240119	184300	191429620	12300	12300	12300	12300	0
126	20240119	184200	191429620	12300	12300	12300	12300	0
127	20240119	184100	191429620	12300	12300	12300	12300	0
128	20240119	184000	191429620	12300	12300	12300	12300	0
129	20240119	183900	191429620	12300	12300	12300	12300	0
130	20240119	183800	191429620	12300	12300	12300	12300	0
131	20240119	183700	191429620	12300	12300	12300	12300	0
132	20240119	183600	191429620	12300	12300	12300	12300	0
133	20240119	183500	191429620	12300	12300	12300	12300	0
134	20240119	183400	191429620	12300	12300	12300	12300	0
135	20240119	183300	191429620	12300	12300	12300	12300	0
136	20240119	183200	191429620	12300	12300	12300	12300	0
137	20240119	183100	191429620	12300	12300	12300	12300	0
138	20240119	183000	191429620	12300	12300	12300	12300	0
139	20240119	182900	191429620	12300	12300	12300	12300	0
140	20240119	182800	191429620	12300	12300	12300	12300	0
141	20240119	182700	191429620	12300	12300	12300	12300	0
142	20240119	182600	191429620	12300	12300	12300	12300	0
143	20240119	182500	191429620	12300	12300	12300	12300	0
144	20240119	182400	191429620	12300	12300	12300	12300	0
145	20240119	182300	191429620	12300	12300	12300	12300	0
146	20240119	182200	191429620	12300	12300	12300	12300	0
147	20240119	182100	191429620	12300	12300	12300	12300	0
148	20240119	182000	191429620	12300	12300	12300	12300	0
149	20240119	181900	191429620	12300	12300	12300	12300	0
150	20240119	181800	191429620	12300	12300	12300	12300	0
151	20240119	181700	191429620	12300	12300	12300	12300	0
152	20240119	181600	191429620	12300	12300	12300	12300	617
153	20240119	181500	191429620	12300	12300	12300	12300	0
154	20240119	181400	191429620	12300	12300	12300	12300	0
155	20240119	181300	191429620	12300	12300	12300	12300	0
156	20240119	181200	191429620	12300	12300	12300	12300	0
157	20240119	181100	191429620	12300	12300	12300	12300	0
158	20240119	181000	191429620	12300	12300	12300	12300	0
159	20240119	180900	191429620	12300	12300	12300	12300	0
160	20240119	180800	191429620	12300	12300	12300	12300	0
161	20240119	180700	191429620	12300	12300	12300	12300	0
162	20240119	180600	191429620	12300	12300	12300	12300	0
163	20240119	180500	191429620	12300	12300	12300	12300	0
164	20240119	180400	191429620	12300	12300	12300	12300	0
165	20240119	180300	191429620	12300	12300	12300	12300	0
166	20240119	180200	191429620	12300	12300	12300	12300	0
167	20240119	180100	191429620	12300	12300	12300	12300	0
168	20240119	180000	191429620	12300	12300	12300	12300	0
169	20240119	175900	191429620	12300	12300	12300	12300	0
170	20240119	175800	191429620	12300	12300	12300	12300	0
171	20240119	175700	191429620	12300	12300	12300	12300	0
172	20240119	175600	191429620	12300	12300	12300	12300	0
173	20240119	175500	191429620	12300	12300	12300	12300	0
174	20240119	175400	191429620	12300	12300	12300	12300	0
175	20240119	175300	191429620	12300	12300	12300	12300	0
176	20240119	175200	191429620	12300	12300	12300	12300	0
177	20240119	175100	191429620	12300	12300	12300	12300	0
178	20240119	175000	191429620	12300	12300	12300	12300	0
179	20240119	174900	191429620	12300	12300	12300	12300	0
180	20240119	174800	191429620	12300	12300	12300	12300	0
181	20240119	174700	191429620	12300	12300	12300	12300	0
182	20240119	174600	191429620	12300	12300	12300	12300	617
183	20240119	174500	191429620	12300	12300	12300	12300	0
184	20240119	174400	191429620	12300	12300	12300	12300	0
185	20240119	174300	191429620	12300	12300	12300	12300	0
186	20240119	174200	191429620	12300	12300	12300	12300	0
187	20240119	174100	191429620	12300	12300	12300	12300	0
188	20240119	174000	191429620	12300	12300	12300	12300	0
189	20240119	173900	191429620	12300	12300	12300	12300	0
190	20240119	173800	191429620	12300	12300	12300	12300	0
191	20240119	173700	191429620	12300	12300	12300	12300	0
192	20240119	173600	191429620	12300	12300	12300	12300	0
193	20240119	173500	191429620	12300	12300	12300	12300	0
194	20240119	173400	191429620	12300	12300	12300	12300	0
195	20240119	173300	191429620	12300	12300	12300	12300	0
196	20240119	173200	191429620	12300	12300	12300	12300	0
197	20240119	173100	191429620	12300	12300	12300	12300	0
198	20240119	173000	191429620	12300	12300	12300	12300	0
199	20240119	172900	191429620	12300	12300	12300	12300	0
200	20240119	172800	191429620	12300	12300	12300	12300	0
201	20240119	172700	191429620	12300	12300	12300	12300	0
202	20240119	172600	191429620	12300	12300	12300	12300	0
203	20240119	172500	191429620	12300	12300	12300	12300	0
204	20240119	172400	191429620	12300	12300	12300	12300	0
205	20240119	172300	191429620	12300	12300	12300	12300	0
206	20240119	172200	191429620	12300	12300	12300	12300	0
207	20240119	172100	191429620	12300	12300	12300	12300	0
208	20240119	172000	191429620	12300	12300	12300	12300	0
209	20240119	171900	191429620	12300	12300	12300	12300	0
210	20240119	171800	191429620	12300	12300	12300	12300	0
211	20240119	171700	191429620	12300	12300	12300	12300	0
212	20240119	171600	191429620	12300	12300	12300	12300	617
213	20240119	171500	191429620	12300	12300	12300	12300	0
214	20240119	171400	191429620	12300	12300	12300	12300	0
215	20240119	171300	191429620	12300	12300	12300	12300	0
216	20240119	171200	191429620	12300	12300	12300	12300	0
217	20240119	171100	191429620	12300	12300	12300	12300	0
218	20240119	171000	191429620	12300	12300	12300	12300	0
219	20240119	170900	191429620	12300	12300	12300	12300	0
220	20240119	170800	191429620	12300	12300	12300	12300	0
221	20240119	170700	191429620	12300	12300	12300	12300	0
222	20240119	170600	191429620	12300	12300	12300	12300	0
223	20240119	170500	191429620	12300	12300	12300	12300	0
224	20240119	170400	191429620	12300	12300	12300	12300	0
225	20240119	170300	191429620	12300	12300	12300	12300	0
226	20240119	170200	191429620	12300	12300	12300	12300	0
227	20240119	170100	191429620	12300	12300	12300	12300	0
228	20240119	170000	191429620	12300	12300	12300	12300	0
229	20240119	165900	191429620	12300	12300	12300	12300	0
230	20240119	165800	191429620	12300	12300	12300	12300	0
231	20240119	165700	191429620	12300	12300	12300	12300	0
232	20240119	165600	191429620	12300	12300	12300	12300	0
233	20240119	165500	191429620	12300	12300	12300	12300	0
234	20240119	165400	191429620	12300	12300	12300	12300	0
235	20240119	165300	191429620	12300	12300	12300	12300	0
236	20240119	165200	191429620	12300	12300	12300	12300	0
237	20240119	165100	191429620	12300	12300	12300	12300	0
238	20240119	165000	191429620	12300	12300	12300	12300	0
239	20240119	164900	191429620	12300	12300	12300	12300	0
240	20240119	164800	191429620	12300	12300	12300	12300	0
241	20240119	164700	191429620	12300	12300	12300	12300	0
242	20240119	164600	191429620	12300	12300	12300	12300	617
243	20240119	164500	191429620	12300	12300	12300	12300	0
244	20240119	164400	191429620	12300	12300	12300	12300	0
245	20240119	164300	191429620	12300	12300	12300	12300	0
246	20240119	164200	191429620	12300	12300	12300	12300	0
247	20240119	164100	191429620	12300	12300	12300	12300	0
248	20240119	164000	191429620	12300	12300	12300	12300	0
249	20240119	163900	191429620	12300	12300	12300	12300	0
250	20240119	163800	191429620	12300	12300	12300	12300	0
251	20240119	163700	191429620	12300	12300	12300	12300	0
252	20240119	163600	191429620	12300	12300	12300	12300	0
253	20240119	163500	191429620	12300	12300	12300	12300	0
254	20240119	163400	191429620	12300	12300	12300	12300	0
255	20240119	163300	191429620	12300	12300	12300	12300	0
256	20240119	163200	191429620	12300	12300	12300	12300	0
257	20240119	163100	191429620	12300	12300	12300	12300	0
258	20240119	163000	191429620	12300	12300	12300	12300	0
259	20240119	162900	191429620	12300	12300	12300	12300	0
260	20240119	162800	191429620	12300	12300	12300	12300	0
261	20240119	162700	191429620	12300	12300	12300	12300	0
262	20240119	162600	191429620	12300	12300	12300	12300	0
263	20240119	162500	191429620	12300	12300	12300	12300	0
264	20240119	162400	191429620	12300	12300	12300	12300	0
265	20240119	162300	191429620	12300	12300	12300	12300	0
266	20240119	162200	191429620	12300	12300	12300	12300	0
267	20240119	162100	191429620	12300	12300	12300	12300	0
268	20240119	162000	191429620	12300	12300	12300	12300	0
269	20240119	161900	191429620	12300	12300	12300	12300	0
270	20240119	161800	191429620	12300	12300	12300	12300	0
271	20240119	161700	191429620	12300	12300	12300	12300	0
272	20240119	161600	191429620	12300	12300	12300	12300	617
273	20240119	161500	191429620	12300	12300	12300	12300	0
274	20240119	161400	191429620	12300	12300	12300	12300	0
275	20240119	161300	191429620	12300	12300	12300	12300	0
276	20240119	161200	191429620	12300	12300	12300	12300	0
277	20240119	161100	191429620	12300	12300	12300	12300	0
278	20240119	161000	191429620	12300	12300	12300	12300	0
279	20240119	160900	191429620	12300	12300	12300	12300	0
280	20240119	160800	191429620	12300	12300	12300	12300	0
281	20240119	160700	191429620	12300	12300	12300	12300	0
282	20240119	160600	191429620	12300	12300	12300	12300	0
283	20240119	160500	191429620	12300	12300	12300	12300	0
284	20240119	160400	191429620	12300	12300	12300	12300	0
285	20240119	160300	191429620	12300	12300	12300	12300	0
286	20240119	160200	191429620	12300	12300	12300	12300	0
287	20240119	160100	191429620	12300	12300	12300	12300	0
288	20240119	160000	191429620	12300	12300	12300	12300	0
289	20240119	155900	191429620	12300	12300	12300	12300	0
290	20240119	155800	191429620	12300	12300	12300	12300	0
291	20240119	155700	191429620	12300	12300	12300	12300	0
292	20240119	155600	191429620	12300	12300	12300	12300	0
293	20240119	155500	191429620	12300	12300	12300	12300	0
294	20240119	155400	191429620	12300	12300	12300	12300	0
295	20240119	155300	191429620	12300	12300	12300	12300	0
296	20240119	155200	191429620	12300	12300	12300	12300	0
297	20240119	155100	191429620	12300	12300	12300	12300	0
298	20240119	155000	191429620	12300	12300	12300	12300	0
299	20240119	154900	191429620	12300	12300	12300	12300	0
300	20240119	154800	191429620	12300	12300	12300	12300	0
301	20240119	154700	191429620	12300	12300	12300	12300	0
302	20240119	154600	191429620	12300	12300	12300	12300	617
303	20240119	154500	191429620	12300	12300	12300	12300	0
304	20240119	154400	191429620	12300	12300	12300	12300	0
305	20240119	154300	191429620	12300	12300	12300	12300	0
306	20240119	154200	191429620	12300	12300	12300	12300	0
307	20240119	154100	191429620	12300	12300	12300	12300	0
308	20240119	154000	191429620	12300	12300	12300	12300	0
309	20240119	153900	191429620	12300	12300	12300	12300	0
310	20240119	153800	191429620	12300	12300	12300	12300	0
311	20240119	153700	191429620	12300	12300	12300	12300	0
312	20240119	153600	191429620	12300	12300	12300	12300	0
313	20240119	153500	191429620	12300	12300	12300	12300	0
314	20240119	153400	191429620	12300	12300	12300	12300	0
315	20240119	153300	191429620	12300	12300	12300	12300	0
316	20240119	153200	191429620	12300	12300	12300	12300	0
317	20240119	153100	191429620	12300	12300	12300	12300	0
318	20240119	153000	191429620	12300	12300	12300	12300	617
319	20240119	152900	183840520	12240	12240	12240	12240	0
320	20240119	152800	183840520	12240	12240	12240	12240	0
321	20240119	152700	183840520	12240	12240	12240	12240	0
322	20240119	152600	183840520	12240	12240	12240	12240	0
323	20240119	152500	183840520	12240	12240	12240	12240	0
324	20240119	152400	183840520	12240	12240	12240	12240	0
325	20240119	152300	183840520	12240	12240	12240	12240	0
326	20240119	152200	183840520	12240	12240	12240	12240	0
327	20240119	152100	183840520	12240	12240	12240	12240	0
328	20240119	152000	183840520	12240	12240	12240	12240	0
329	20240119	151900	183840520	12240	12280	12280	12240	11
330	20240119	151800	183705740	12300	12300	12300	12300	0
331	20240119	151700	183705740	12300	12290	12300	12290	61
332	20240119	151600	182955540	12280	12280	12280	12280	0
333	20240119	151500	182955540	12280	12280	12280	12280	0
334	20240119	151400	182955540	12280	12280	12280	12280	1
335	20240119	151300	182943260	12300	12300	12300	12300	0
336	20240119	151200	182943260	12300	12300	12300	12300	0
337	20240119	151100	182943260	12300	12300	12300	12300	0
338	20240119	151000	182943260	12300	12270	12300	12240	7
339	20240119	150900	182857420	12300	12300	12300	12300	0
340	20240119	150800	182857420	12300	12300	12300	12300	0
341	20240119	150700	182857420	12300	12300	12300	12300	6
342	20240119	150600	182783620	12300	12300	12300	12300	0
343	20240119	150500	182783620	12300	12300	12300	12300	0
344	20240119	150400	182783620	12300	12300	12300	12300	0
345	20240119	150300	182783620	12300	12280	12300	12280	3
346	20240119	150200	182746740	12240	12240	12240	12240	0
347	20240119	150100	182746740	12240	12260	12260	12240	43
348	20240119	150000	182220240	12310	12310	12310	12310	0
349	20240119	145900	182220240	12310	12280	12310	12280	400
350	20240119	145800	177299250	12280	12280	12280	12280	0
351	20240119	145700	177299250	12280	12280	12280	12280	1
352	20240119	145600	177286970	12280	12280	12280	12280	0
353	20240119	145500	177286970	12280	12280	12280	12280	0
354	20240119	145400	177286970	12280	12260	12280	12260	303
355	20240119	145300	173569290	12240	12240	12240	12240	0
356	20240119	145200	173569290	12240	12240	12240	12240	0
357	20240119	145100	173569290	12240	12240	12240	12240	0
358	20240119	145000	173569290	12240	12250	12250	12240	94
359	20240119	144900	172418690	12250	12250	12250	12250	14
360	20240119	144800	172247190	12250	12250	12250	12250	4
361	20240119	144700	172198190	12250	12250	12250	12250	4
362	20240119	144600	172149190	12250	12250	12250	12250	73
363	20240119	144500	171254940	12250	12250	12250	12250	0
364	20240119	144400	171254940	12250	12250	12250	12250	0
365	20240119	144300	171254940	12250	12260	12260	12250	2
366	20240119	144200	171230430	12260	12260	12260	12260	0
367	20240119	144100	171230430	12260	12260	12260	12260	0
368	20240119	144000	171230430	12260	12260	12260	12260	0
369	20240119	143900	171230430	12260	12260	12260	12260	0
370	20240119	143800	171230430	12260	12260	12260	12260	0
371	20240119	143700	171230430	12260	12260	12260	12260	0
372	20240119	143600	171230430	12260	12260	12260	12260	0
373	20240119	143500	171230430	12260	12260	12260	12260	0
374	20240119	143400	171230430	12260	12260	12260	12260	0
375	20240119	143300	171230430	12260	12260	12260	12260	0
376	20240119	143200	171230430	12260	12260	12260	12260	0
377	20240119	143100	171230430	12260	12260	12260	12260	0
378	20240119	143000	171230430	12260	12260	12260	12260	0
379	20240119	142900	171230430	12260	12260	12260	12260	0
380	20240119	142800	171230430	12260	12280	12280	12260	103
381	20240119	142700	169967590	12270	12230	12270	12230	165
382	20240119	142600	167945640	12230	12230	12230	12230	0
383	20240119	142500	167945640	12230	12230	12230	12230	5
384	20240119	142400	167884490	12210	12210	12210	12210	100
385	20240119	142300	166663490	12220	12220	12220	12220	0
386	20240119	142200	166663490	12220	12220	12220	12220	0
387	20240119	142100	166663490	12220	12220	12220	12220	0
388	20240119	142000	166663490	12220	12220	12220	12220	0
389	20240119	141900	166663490	12220	12220	12220	12220	0
390	20240119	141800	166663490	12220	12220	12220	12220	100
391	20240119	141700	165441490	12230	12230	12230	12230	10
392	20240119	141600	165319190	12230	12230	12230	12230	0
393	20240119	141500	165319190	12230	12230	12230	12230	0
394	20240119	141400	165319190	12230	12230	12230	12230	4
395	20240119	141300	165270270	12230	12230	12230	12230	0
396	20240119	141200	165270270	12230	12230	12230	12230	0
397	20240119	141100	165270270	12230	12230	12230	12230	0
398	20240119	141000	165270270	12230	12230	12230	12230	0
399	20240119	140900	165270270	12230	12230	12230	12230	0
400	20240119	140800	165270270	12230	12230	12230	12230	100
401	20240119	140700	164047270	12240	12250	12250	12240	320
402	20240119	140600	160129060	12260	12260	12260	12260	0
403	20240119	140500	160129060	12260	12260	12260	12260	8
404	20240119	140400	160030980	12260	12260	12260	12260	1
405	20240119	140300	160018720	12260	12260	12260	12260	2
406	20240119	140200	159994200	12270	12260	12270	12260	6
407	20240119	140100	159920590	12270	12270	12270	12260	11
408	20240119	140000	159785660	12270	12270	12270	12260	11
409	20240119	135900	159650710	12260	12260	12270	12250	15
410	20240119	135800	159466730	12270	12270	12270	12270	10
411	20240119	135700	159344030	12280	12280	12280	12280	0
412	20240119	135600	159344030	12280	12280	12280	12280	0
413	20240119	135500	159344030	12280	12280	12280	12280	0
414	20240119	135400	159344030	12280	12280	12280	12280	0
415	20240119	135300	159344030	12280	12280	12280	12280	0
416	20240119	135200	159344030	12280	12280	12280	12280	39
417	20240119	135100	158865110	12270	12270	12270	12270	0
418	20240119	135000	158865110	12270	12270	12270	12270	0
419	20240119	134900	158865110	12270	12270	12270	12270	0
420	20240119	134800	158865110	12270	12270	12270	12270	4
421	20240119	134700	158816030	12260	12260	12260	12260	0
422	20240119	134600	158816030	12260	12260	12260	12260	0
423	20240119	134500	158816030	12260	12250	12260	12250	126
424	20240119	134400	157271320	12250	12260	12260	12250	55
425	20240119	134300	156597070	12260	12260	12260	12260	5
426	20240119	134200	156535770	12260	12260	12260	12260	0
427	20240119	134100	156535770	12260	12260	12260	12260	0
428	20240119	134000	156535770	12260	12260	12260	12260	0
429	20240119	133900	156535770	12260	12260	12260	12260	0
430	20240119	133800	156535770	12260	12260	12260	12260	102
431	20240119	133700	155285250	12280	12280	12280	12280	0
432	20240119	133600	155285250	12280	12280	12280	12280	0
433	20240119	133500	155285250	12280	12280	12280	12280	0
434	20240119	133400	155285250	12280	12280	12280	12280	1
435	20240119	133300	155272970	12270	12270	12270	12270	94
436	20240119	133200	154119590	12280	12280	12280	12280	0
437	20240119	133100	154119590	12280	12280	12280	12280	0
438	20240119	133000	154119590	12280	12280	12280	12280	62
439	20240119	132900	153358230	12290	12290	12290	12290	3
440	20240119	132800	153321360	12280	12280	12280	12280	0
441	20240119	132700	153321360	12280	12270	12280	12270	30
442	20240119	132600	152953060	12260	12260	12260	12260	8
443	20240119	132500	152854980	12240	12240	12240	12240	0
444	20240119	132400	152854980	12240	12240	12240	12240	0
445	20240119	132300	152854980	12240	12240	12240	12240	0
446	20240119	132200	152854980	12240	12240	12240	12240	0
447	20240119	132100	152854980	12240	12240	12240	12240	1
448	20240119	132000	152842740	12240	12240	12240	12240	0
449	20240119	131900	152842740	12240	12240	12240	12240	0
450	20240119	131800	152842740	12240	12240	12240	12240	6
451	20240119	131700	152769300	12240	12240	12240	12240	0
452	20240119	131600	152769300	12240	12240	12240	12240	0
453	20240119	131500	152769300	12240	12240	12240	12240	0
454	20240119	131400	152769300	12240	12240	12240	12240	12
455	20240119	131300	152622420	12260	12260	12260	12260	1
456	20240119	131200	152610160	12240	12240	12240	12240	1
457	20240119	131100	152597920	12240	12250	12250	12240	104
458	20240119	131000	151323930	12260	12260	12260	12260	0
459	20240119	130900	151323930	12260	12260	12260	12260	0
460	20240119	130800	151323930	12260	12250	12260	12250	2
461	20240119	130700	151299420	12250	12250	12250	12250	0
462	20240119	130600	151299420	12250	12250	12250	12250	3
463	20240119	130500	151262670	12250	12250	12250	12250	0
464	20240119	130400	151262670	12250	12250	12250	12250	0
465	20240119	130300	151262670	12250	12250	12250	12250	100
466	20240119	130200	150037670	12250	12250	12250	12250	0
467	20240119	130100	150037670	12250	12250	12250	12250	0
468	20240119	130000	150037670	12250	12250	12250	12250	1
469	20240119	125900	150025420	12250	12250	12250	12250	0
470	20240119	125800	150025420	12250	12250	12250	12250	0
471	20240119	125700	150025420	12250	12250	12250	12250	13
472	20240119	125600	149866170	12250	12250	12250	12250	3
473	20240119	125500	149829420	12250	12250	12250	12250	0
474	20240119	125400	149829420	12250	12250	12250	12250	0
475	20240119	125300	149829420	12250	12250	12250	12250	3
476	20240119	125200	149792670	12260	12260	12260	12260	0
477	20240119	125100	149792670	12260	12260	12260	12260	0
478	20240119	125000	149792670	12260	12260	12260	12260	0
479	20240119	124900	149792670	12260	12260	12260	12260	0
480	20240119	124800	149792670	12260	12260	12260	12260	0
481	20240119	124700	149792670	12260	12260	12260	12260	0
482	20240119	124600	149792670	12260	12260	12260	12260	0
483	20240119	124500	149792670	12260	12260	12260	12260	0
484	20240119	124400	149792670	12260	12260	12260	12260	0
485	20240119	124300	149792670	12260	12260	12260	12260	0
486	20240119	124200	149792670	12260	12260	12260	12260	0
487	20240119	124100	149792670	12260	12260	12260	12260	0
488	20240119	124000	149792670	12260	12260	12260	12260	100
489	20240119	123900	148566670	12270	12270	12270	12270	20
490	20240119	123800	148321270	12270	12270	12270	12270	0
491	20240119	123700	148321270	12270	12270	12270	12270	1
492	20240119	123600	148309000	12270	12270	12270	12270	0
493	20240119	123500	148309000	12270	12270	12270	12270	18
494	20240119	123400	148088140	12270	12270	12270	12270	0
495	20240119	123300	148088140	12270	12270	12270	12270	82
496	20240119	123200	147082000	12290	12290	12290	12290	0
497	20240119	123100	147082000	12290	12290	12290	12290	0
498	20240119	123000	147082000	12290	12290	12290	12290	0
499	20240119	122900	147082000	12290	12290	12290	12290	0
500	20240119	122800	147082000	12290	12300	12300	12290	64
501	20240119	122700	146294830	12290	12290	12290	12290	18
502	20240119	122600	146073610	12280	12280	12280	12280	3
503	20240119	122500	146036770	12250	12250	12250	12250	0
504	20240119	122400	146036770	12250	12250	12250	12250	74
505	20240119	122300	145130270	12210	12240	12240	12210	501
506	20240119	122200	139007220	12240	12240	12240	12240	0
507	20240119	122100	139007220	12240	12240	12240	12240	17
508	20240119	122000	138799140	12240	12240	12240	12240	5
509	20240119	121900	138737940	12240	12240	12240	12240	0
510	20240119	121800	138737940	12240	12240	12240	12240	0
511	20240119	121700	138737940	12240	12240	12240	12240	0
512	20240119	121600	138737940	12240	12240	12240	12240	0
513	20240119	121500	138737940	12240	12240	12240	12240	0
514	20240119	121400	138737940	12240	12240	12240	12240	0
515	20240119	121300	138737940	12240	12240	12240	12240	0
516	20240119	121200	138737940	12240	12240	12240	12240	0
517	20240119	121100	138737940	12240	12240	12240	12240	50
518	20240119	121000	138125940	12250	12250	12250	12250	1
519	20240119	120900	138113690	12250	12250	12250	12250	0
520	20240119	120800	138113690	12250	12250	12250	12250	0
521	20240119	120700	138113690	12250	12250	12250	12250	0
522	20240119	120600	138113690	12250	12250	12250	12250	0
523	20240119	120500	138113690	12250	12250	12250	12250	0
524	20240119	120400	138113690	12250	12250	12250	12250	0
525	20240119	120300	138113690	12250	12250	12250	12250	195
526	20240119	120200	135724940	12250	12250	12250	12250	0
527	20240119	120100	135724940	12250	12250	12250	12250	25
528	20240119	120000	135418690	12260	12260	12260	12260	0
529	20240119	115900	135418690	12260	12260	12260	12260	0
530	20240119	115800	135418690	12260	12260	12260	12260	0
531	20240119	115700	135418690	12260	12260	12260	12260	0
532	20240119	115600	135418690	12260	12260	12260	12260	0
533	20240119	115500	135418690	12260	12260	12260	12260	163
534	20240119	115400	133420310	12270	12270	12270	12270	0
535	20240119	115300	133420310	12270	12270	12270	12270	77
536	20240119	115200	132475520	12270	12280	12280	12270	44
537	20240119	115100	131935590	12280	12280	12280	12280	0
538	20240119	115000	131935590	12280	12280	12280	12280	170
539	20240119	114900	129847990	12300	12300	12300	12300	0
540	20240119	114800	129847990	12300	12300	12300	12300	0
541	20240119	114700	129847990	12300	12300	12300	12300	0
542	20240119	114600	129847990	12300	12300	12300	12300	0
543	20240119	114500	129847990	12300	12300	12300	12300	1
544	20240119	114400	129835690	12300	12300	12300	12300	0
545	20240119	114300	129835690	12300	12300	12300	12300	0
546	20240119	114200	129835690	12300	12300	12300	12300	0
547	20240119	114100	129835690	12300	12300	12300	12300	1
548	20240119	114000	129823390	12290	12290	12290	12290	0
549	20240119	113900	129823390	12290	12290	12290	12290	0
550	20240119	113800	129823390	12290	12290	12290	12290	349
551	20240119	113700	125534180	12290	12290	12290	12290	0
552	20240119	113600	125534180	12290	12290	12290	12290	0
553	20240119	113500	125534180	12290	12290	12290	12290	8
554	20240119	113400	125435860	12310	12310	12310	12310	0
555	20240119	113300	125435860	12310	12310	12310	12310	0
556	20240119	113200	125435860	12310	12310	12310	12310	0
557	20240119	113100	125435860	12310	12310	12310	12310	1
558	20240119	113000	125423550	12310	12310	12310	12310	0
559	20240119	112900	125423550	12310	12310	12310	12310	0
560	20240119	112800	125423550	12310	12310	12310	12310	0
561	20240119	112700	125423550	12310	12310	12310	12310	0
562	20240119	112600	125423550	12310	12310	12310	12310	5
563	20240119	112500	125362000	12320	12320	12320	12320	3
564	20240119	112400	125325040	12320	12320	12320	12320	3
565	20240119	112300	125288080	12320	12310	12320	12310	14
566	20240119	112200	125115700	12300	12300	12300	12300	1
567	20240119	112100	125103400	12300	12300	12300	12300	20
568	20240119	112000	124857400	12300	12300	12300	12300	5
569	20240119	111900	124795900	12300	12300	12300	12300	0
570	20240119	111800	124795900	12300	12300	12300	12300	1
571	20240119	111700	124783600	12320	12320	12320	12320	0
572	20240119	111600	124783600	12320	12320	12320	12320	0
573	20240119	111500	124783600	12320	12310	12320	12310	20
574	20240119	111400	124537310	12300	12300	12300	12300	11
575	20240119	111300	124402010	12300	12300	12300	12300	0
576	20240119	111200	124402010	12300	12300	12300	12300	0
577	20240119	111100	124402010	12300	12300	12300	12290	206
578	20240119	111000	121868710	12300	12300	12300	12300	11
579	20240119	110900	121733410	12290	12290	12290	12290	100
580	20240119	110800	120504410	12300	12300	12300	12300	53
581	20240119	110700	119852510	12300	12300	12300	12300	10
582	20240119	110600	119729510	12300	12300	12300	12300	0
583	20240119	110500	119729510	12300	12300	12300	12300	2
584	20240119	110400	119704910	12300	12300	12300	12300	0
585	20240119	110300	119704910	12300	12300	12300	12300	0
586	20240119	110200	119704910	12300	12300	12300	12300	0
587	20240119	110100	119704910	12300	12300	12300	12300	0
588	20240119	110000	119704910	12300	12300	12300	12300	0
589	20240119	105900	119704910	12300	12300	12300	12300	23
590	20240119	105800	119422010	12300	12300	12300	12300	0
591	20240119	105700	119422010	12300	12300	12300	12300	32
592	20240119	105600	119028410	12300	12300	12300	12300	50
593	20240119	105500	118413410	12330	12340	12340	12310	64
594	20240119	105400	117625220	12340	12340	12340	12340	5
595	20240119	105300	117563520	12340	12340	12340	12340	6
596	20240119	105200	117489480	12340	12300	12340	12300	46
597	20240119	105100	116923130	12300	12340	12340	12300	241
598	20240119	105000	113958350	12340	12330	12340	12330	21
599	20240119	104900	113699230	12300	12310	12310	12300	100
600	20240119	104800	112469180	12340	12310	12340	12310	4
601	20240119	104700	112419850	12340	12340	12340	12340	19
602	20240119	104600	112185390	12340	12340	12340	12340	137
603	20240119	104500	110494810	12330	12280	12330	12280	527
604	20240119	104400	104011960	12280	12260	12280	12260	221
605	20240119	104300	101301980	12280	12280	12280	12280	11
606	20240119	104200	101166900	12280	12270	12280	12270	19
607	20240119	104100	100933740	12270	12270	12270	12270	24
608	20240119	104000	100639260	12260	12250	12260	12250	100
609	20240119	103900	99413540	12250	12250	12250	12250	0
610	20240119	103800	99413540	12250	12240	12250	12200	164
611	20240119	103700	97406860	12240	12240	12240	12240	0
612	20240119	103600	97406860	12240	12240	12240	12240	0
613	20240119	103500	97406860	12240	12240	12240	12240	0
614	20240119	103400	97406860	12240	12240	12240	12240	0
615	20240119	103300	97406860	12240	12240	12240	12240	0
616	20240119	103200	97406860	12240	12240	12240	12240	163
617	20240119	103100	95411740	12240	12240	12240	12240	2
618	20240119	103000	95387260	12250	12250	12250	12250	0
619	20240119	102900	95387260	12250	12250	12250	12250	0
620	20240119	102800	95387260	12250	12250	12250	12250	0
621	20240119	102700	95387260	12250	12250	12250	12250	0
622	20240119	102600	95387260	12250	12250	12250	12250	0
623	20240119	102500	95387260	12250	12250	12250	12250	0
624	20240119	102400	95387260	12250	12250	12250	12250	0
625	20240119	102300	95387260	12250	12250	12250	12250	0
626	20240119	102200	95387260	12250	12250	12250	12250	0
627	20240119	102100	95387260	12250	12250	12250	12250	0
628	20240119	102000	95387260	12250	12250	12250	12250	0
629	20240119	101900	95387260	12250	12250	12250	12250	0
630	20240119	101800	95387260	12250	12250	12250	12250	0
631	20240119	101700	95387260	12250	12250	12250	12250	0
632	20240119	101600	95387260	12250	12250	12250	12250	52
633	20240119	101500	94750260	12250	12200	12260	12200	2030
634	20240119	101400	69898110	12170	12170	12170	12170	1
635	20240119	101300	69885940	12200	12200	12200	12200	0
636	20240119	101200	69885940	12200	12200	12200	12200	0
637	20240119	101100	69885940	12200	12200	12200	12200	0
638	20240119	101000	69885940	12200	12200	12200	12200	0
639	20240119	100900	69885940	12200	12200	12200	12200	0
640	20240119	100800	69885940	12200	12200	12200	12200	6
641	20240119	100700	69812740	12200	12190	12200	12190	123
642	20240119	100600	68312330	12190	12190	12190	12190	0
643	20240119	100500	68312330	12190	12180	12190	12180	5
644	20240119	100400	68251390	12190	12190	12190	12190	0
645	20240119	100300	68251390	12190	12190	12190	12190	0
646	20240119	100200	68251390	12190	12190	12190	12190	0
647	20240119	100100	68251390	12190	12190	12190	12190	0
648	20240119	100000	68251390	12190	12150	12190	12150	10
649	20240119	095900	68129690	12150	12150	12150	12150	0
650	20240119	095800	68129690	12150	12160	12160	12150	310
651	20240119	095700	64362190	12160	12160	12160	12160	10
652	20240119	095600	64240590	12180	12180	12180	12180	0
653	20240119	095500	64240590	12180	12180	12180	12180	1
654	20240119	095400	64228410	12190	12190	12190	12190	0
655	20240119	095300	64228410	12190	12190	12190	12190	0
656	20240119	095200	64228410	12190	12190	12190	12190	20
657	20240119	095100	63984610	12190	12190	12190	12190	1
658	20240119	095000	63972420	12200	12200	12200	12200	0
659	20240119	094900	63972420	12200	12200	12200	12200	0
660	20240119	094800	63972420	12200	12200	12200	12200	1
661	20240119	094700	63960220	12160	12170	12170	12160	250
662	20240119	094600	60920210	12230	12230	12230	12230	0
663	20240119	094500	60920210	12230	12230	12230	12230	0
664	20240119	094400	60920210	12230	12230	12230	12230	0
665	20240119	094300	60920210	12230	12230	12230	12230	0
666	20240119	094200	60920210	12230	12160	12230	12160	3
667	20240119	094100	60883660	12180	12230	12230	12180	483
668	20240119	094000	54994790	12230	12230	12230	12230	19
669	20240119	093900	54762420	12230	12230	12230	12230	0
670	20240119	093800	54762420	12230	12230	12230	12230	0
671	20240119	093700	54762420	12230	12230	12230	12230	1
672	20240119	093600	54750190	12230	12230	12230	12230	3
673	20240119	093500	54713500	12240	12240	12240	12240	0
674	20240119	093400	54713500	12240	12240	12240	12240	200
675	20240119	093300	52265500	12240	12240	12240	12240	0
676	20240119	093200	52265500	12240	12230	12240	12230	37
677	20240119	093100	51812670	12220	12220	12220	12220	22
678	20240119	093000	51543830	12160	12160	12160	12160	0
679	20240119	092900	51543830	12160	12160	12160	12160	320
680	20240119	092800	47652630	12150	12150	12150	12150	0
681	20240119	092700	47652630	12150	12150	12150	12150	0
682	20240119	092600	47652630	12150	12150	12150	12150	0
683	20240119	092500	47652630	12150	12150	12150	12150	0
684	20240119	092400	47652630	12150	12150	12150	12150	20
685	20240119	092300	47409630	12150	12150	12150	12150	20
686	20240119	092200	47166630	12150	12160	12160	12150	301
687	20240119	092100	43509250	12160	12150	12160	12150	589
688	20240119	092000	36351890	12150	12150	12150	12150	200
689	20240119	091900	33921890	12160	12180	12180	12160	553
690	20240119	091800	27193680	12150	12150	12150	12150	0
691	20240119	091700	27193680	12150	12180	12210	12150	48
692	20240119	091600	26608220	12110	12180	12190	12110	583
693	20240119	091500	19507300	12100	12110	12110	12100	85
694	20240119	091400	18478730	12170	12170	12170	12170	42
695	20240119	091300	17967590	12170	12170	12170	12170	0
696	20240119	091200	17967590	12170	12170	12170	12170	67
697	20240119	091100	17152200	12170	12180	12180	12170	30
698	20240119	091000	16786900	12180	12170	12180	12130	513
699	20240119	090900	10539020	12130	12130	12130	12130	5
700	20240119	090800	10478370	12140	12140	12140	12140	5
701	20240119	090700	10417670	12150	12160	12160	12150	10
702	20240119	090600	10296120	12060	12060	12060	12060	0
703	20240119	090500	10296120	12060	12060	12060	12060	31
704	20240119	090400	9922260	12020	12190	12190	12020	251
705	20240119	090300	6886980	12180	12180	12180	12180	1
706	20240119	090200	6874800	12160	12170	12170	12160	12
707	20240119	090100	6728870	12190	12190	12190	12190	250
708	20240119	090000	3681370	12180	12190	12190	12180	302