KissMeData/023150/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190700	50376020	6660	6660	6660	6660	521
3	20240119	190600	50376020	6660	6660	6660	6660	0
4	20240119	190500	50376020	6660	6660	6660	6660	0
5	20240119	190400	50376020	6660	6660	6660	6660	0
6	20240119	190300	50376020	6660	6660	6660	6660	0
7	20240119	190200	50376020	6660	6660	6660	6660	0
8	20240119	190100	50376020	6660	6660	6660	6660	0
9	20240119	190000	50376020	6660	6660	6660	6660	0
10	20240119	185900	50376020	6660	6660	6660	6660	0
11	20240119	185800	50376020	6660	6660	6660	6660	0
12	20240119	185700	50376020	6660	6660	6660	6660	0
13	20240119	185600	50376020	6660	6660	6660	6660	0
14	20240119	185500	50376020	6660	6660	6660	6660	0
15	20240119	185400	50376020	6660	6660	6660	6660	0
16	20240119	185300	50376020	6660	6660	6660	6660	0
17	20240119	185200	50376020	6660	6660	6660	6660	0
18	20240119	185100	50376020	6660	6660	6660	6660	0
19	20240119	185000	50376020	6660	6660	6660	6660	0
20	20240119	184900	50376020	6660	6660	6660	6660	0
21	20240119	184800	50376020	6660	6660	6660	6660	0
22	20240119	184700	50376020	6660	6660	6660	6660	0
23	20240119	184600	50376020	6660	6660	6660	6660	0
24	20240119	184500	50376020	6660	6660	6660	6660	0
25	20240119	184400	50376020	6660	6660	6660	6660	0
26	20240119	184300	50376020	6660	6660	6660	6660	0
27	20240119	184200	50376020	6660	6660	6660	6660	0
28	20240119	184100	50376020	6660	6660	6660	6660	0
29	20240119	184000	50376020	6660	6660	6660	6660	0
30	20240119	183900	50376020	6660	6660	6660	6660	0
31	20240119	183800	50376020	6660	6660	6660	6660	0
32	20240119	183700	50376020	6660	6660	6660	6660	521
33	20240119	183600	50376020	6660	6660	6660	6660	0
34	20240119	183500	50376020	6660	6660	6660	6660	0
35	20240119	183400	50376020	6660	6660	6660	6660	0
36	20240119	183300	50376020	6660	6660	6660	6660	0
37	20240119	183200	50376020	6660	6660	6660	6660	0
38	20240119	183100	50376020	6660	6660	6660	6660	0
39	20240119	183000	50376020	6660	6660	6660	6660	0
40	20240119	182900	50376020	6660	6660	6660	6660	0
41	20240119	182800	50376020	6660	6660	6660	6660	0
42	20240119	182700	50376020	6660	6660	6660	6660	0
43	20240119	182600	50376020	6660	6660	6660	6660	0
44	20240119	182500	50376020	6660	6660	6660	6660	0
45	20240119	182400	50376020	6660	6660	6660	6660	0
46	20240119	182300	50376020	6660	6660	6660	6660	0
47	20240119	182200	50376020	6660	6660	6660	6660	0
48	20240119	182100	50376020	6660	6660	6660	6660	0
49	20240119	182000	50376020	6660	6660	6660	6660	0
50	20240119	181900	50376020	6660	6660	6660	6660	0
51	20240119	181800	50376020	6660	6660	6660	6660	0
52	20240119	181700	50376020	6660	6660	6660	6660	0
53	20240119	181600	50376020	6660	6660	6660	6660	0
54	20240119	181500	50376020	6660	6660	6660	6660	0
55	20240119	181400	50376020	6660	6660	6660	6660	0
56	20240119	181300	50376020	6660	6660	6660	6660	0
57	20240119	181200	50376020	6660	6660	6660	6660	0
58	20240119	181100	50376020	6660	6660	6660	6660	0
59	20240119	181000	50376020	6660	6660	6660	6660	0
60	20240119	180900	50376020	6660	6660	6660	6660	0
61	20240119	180800	50376020	6660	6660	6660	6660	0
62	20240119	180700	50376020	6660	6660	6660	6660	521
63	20240119	180600	50376020	6660	6660	6660	6660	0
64	20240119	180500	50376020	6660	6660	6660	6660	0
65	20240119	180400	50376020	6660	6660	6660	6660	0
66	20240119	180300	50376020	6660	6660	6660	6660	0
67	20240119	180200	50376020	6660	6660	6660	6660	0
68	20240119	180100	50376020	6660	6660	6660	6660	0
69	20240119	180000	50376020	6660	6660	6660	6660	0
70	20240119	175900	50376020	6660	6660	6660	6660	0
71	20240119	175800	50376020	6660	6660	6660	6660	0
72	20240119	175700	50376020	6660	6660	6660	6660	0
73	20240119	175600	50376020	6660	6660	6660	6660	0
74	20240119	175500	50376020	6660	6660	6660	6660	0
75	20240119	175400	50376020	6660	6660	6660	6660	0
76	20240119	175300	50376020	6660	6660	6660	6660	0
77	20240119	175200	50376020	6660	6660	6660	6660	0
78	20240119	175100	50376020	6660	6660	6660	6660	0
79	20240119	175000	50376020	6660	6660	6660	6660	0
80	20240119	174900	50376020	6660	6660	6660	6660	0
81	20240119	174800	50376020	6660	6660	6660	6660	0
82	20240119	174700	50376020	6660	6660	6660	6660	0
83	20240119	174600	50376020	6660	6660	6660	6660	0
84	20240119	174500	50376020	6660	6660	6660	6660	0
85	20240119	174400	50376020	6660	6660	6660	6660	0
86	20240119	174300	50376020	6660	6660	6660	6660	0
87	20240119	174200	50376020	6660	6660	6660	6660	0
88	20240119	174100	50376020	6660	6660	6660	6660	0
89	20240119	174000	50376020	6660	6660	6660	6660	0
90	20240119	173900	50376020	6660	6660	6660	6660	0
91	20240119	173800	50376020	6660	6660	6660	6660	0
92	20240119	173700	50376020	6660	6660	6660	6660	521
93	20240119	173600	50376020	6660	6660	6660	6660	0
94	20240119	173500	50376020	6660	6660	6660	6660	0
95	20240119	173400	50376020	6660	6660	6660	6660	0
96	20240119	173300	50376020	6660	6660	6660	6660	0
97	20240119	173200	50376020	6660	6660	6660	6660	0
98	20240119	173100	50376020	6660	6660	6660	6660	0
99	20240119	173000	50376020	6660	6660	6660	6660	0
100	20240119	172900	50376020	6660	6660	6660	6660	0
101	20240119	172800	50376020	6660	6660	6660	6660	0
102	20240119	172700	50376020	6660	6660	6660	6660	0
103	20240119	172600	50376020	6660	6660	6660	6660	0
104	20240119	172500	50376020	6660	6660	6660	6660	0
105	20240119	172400	50376020	6660	6660	6660	6660	0
106	20240119	172300	50376020	6660	6660	6660	6660	0
107	20240119	172200	50376020	6660	6660	6660	6660	0
108	20240119	172100	50376020	6660	6660	6660	6660	0
109	20240119	172000	50376020	6660	6660	6660	6660	0
110	20240119	171900	50376020	6660	6660	6660	6660	0
111	20240119	171800	50376020	6660	6660	6660	6660	0
112	20240119	171700	50376020	6660	6660	6660	6660	0
113	20240119	171600	50376020	6660	6660	6660	6660	0
114	20240119	171500	50376020	6660	6660	6660	6660	0
115	20240119	171400	50376020	6660	6660	6660	6660	0
116	20240119	171300	50376020	6660	6660	6660	6660	0
117	20240119	171200	50376020	6660	6660	6660	6660	0
118	20240119	171100	50376020	6660	6660	6660	6660	0
119	20240119	171000	50376020	6660	6660	6660	6660	0
120	20240119	170900	50376020	6660	6660	6660	6660	0
121	20240119	170800	50376020	6660	6660	6660	6660	0
122	20240119	170700	50376020	6660	6660	6660	6660	521
123	20240119	170600	50376020	6660	6660	6660	6660	0
124	20240119	170500	50376020	6660	6660	6660	6660	0
125	20240119	170400	50376020	6660	6660	6660	6660	0
126	20240119	170300	50376020	6660	6660	6660	6660	0
127	20240119	170200	50376020	6660	6660	6660	6660	0
128	20240119	170100	50376020	6660	6660	6660	6660	0
129	20240119	170000	50376020	6660	6660	6660	6660	0
130	20240119	165900	50376020	6660	6660	6660	6660	0
131	20240119	165800	50376020	6660	6660	6660	6660	0
132	20240119	165700	50376020	6660	6660	6660	6660	0
133	20240119	165600	50376020	6660	6660	6660	6660	0
134	20240119	165500	50376020	6660	6660	6660	6660	0
135	20240119	165400	50376020	6660	6660	6660	6660	0
136	20240119	165300	50376020	6660	6660	6660	6660	0
137	20240119	165200	50376020	6660	6660	6660	6660	0
138	20240119	165100	50376020	6660	6660	6660	6660	0
139	20240119	165000	50376020	6660	6660	6660	6660	0
140	20240119	164900	50376020	6660	6660	6660	6660	0
141	20240119	164800	50376020	6660	6660	6660	6660	0
142	20240119	164700	50376020	6660	6660	6660	6660	0
143	20240119	164600	50376020	6660	6660	6660	6660	0
144	20240119	164500	50376020	6660	6660	6660	6660	0
145	20240119	164400	50376020	6660	6660	6660	6660	0
146	20240119	164300	50376020	6660	6660	6660	6660	0
147	20240119	164200	50376020	6660	6660	6660	6660	0
148	20240119	164100	50376020	6660	6660	6660	6660	0
149	20240119	164000	50376020	6660	6660	6660	6660	0
150	20240119	163900	50376020	6660	6660	6660	6660	0
151	20240119	163800	50376020	6660	6660	6660	6660	0
152	20240119	163700	50376020	6660	6660	6660	6660	521
153	20240119	163600	50376020	6660	6660	6660	6660	0
154	20240119	163500	50376020	6660	6660	6660	6660	0
155	20240119	163400	50376020	6660	6660	6660	6660	0
156	20240119	163300	50376020	6660	6660	6660	6660	0
157	20240119	163200	50376020	6660	6660	6660	6660	0
158	20240119	163100	50376020	6660	6660	6660	6660	0
159	20240119	163000	50376020	6660	6660	6660	6660	0
160	20240119	162900	50376020	6660	6660	6660	6660	0
161	20240119	162800	50376020	6660	6660	6660	6660	0
162	20240119	162700	50376020	6660	6660	6660	6660	0
163	20240119	162600	50376020	6660	6660	6660	6660	0
164	20240119	162500	50376020	6660	6660	6660	6660	0
165	20240119	162400	50376020	6660	6660	6660	6660	0
166	20240119	162300	50376020	6660	6660	6660	6660	0
167	20240119	162200	50376020	6660	6660	6660	6660	0
168	20240119	162100	50376020	6660	6660	6660	6660	0
169	20240119	162000	50376020	6660	6660	6660	6660	0
170	20240119	161900	50376020	6660	6660	6660	6660	0
171	20240119	161800	50376020	6660	6660	6660	6660	0
172	20240119	161700	50376020	6660	6660	6660	6660	0
173	20240119	161600	50376020	6660	6660	6660	6660	0
174	20240119	161500	50376020	6660	6660	6660	6660	0
175	20240119	161400	50376020	6660	6660	6660	6660	0
176	20240119	161300	50376020	6660	6660	6660	6660	0
177	20240119	161200	50376020	6660	6660	6660	6660	0
178	20240119	161100	50376020	6660	6660	6660	6660	0
179	20240119	161000	50376020	6660	6660	6660	6660	0
180	20240119	160900	50376020	6660	6660	6660	6660	0
181	20240119	160800	50376020	6660	6660	6660	6660	0
182	20240119	160700	50376020	6660	6660	6660	6660	521
183	20240119	160600	50376020	6660	6660	6660	6660	0
184	20240119	160500	50376020	6660	6660	6660	6660	0
185	20240119	160400	50376020	6660	6660	6660	6660	0
186	20240119	160300	50376020	6660	6660	6660	6660	0
187	20240119	160200	50376020	6660	6660	6660	6660	0
188	20240119	160100	50376020	6660	6660	6660	6660	0
189	20240119	160000	50376020	6660	6660	6660	6660	0
190	20240119	155900	50376020	6660	6660	6660	6660	0
191	20240119	155800	50376020	6660	6660	6660	6660	0
192	20240119	155700	50376020	6660	6660	6660	6660	0
193	20240119	155600	50376020	6660	6660	6660	6660	0
194	20240119	155500	50376020	6660	6660	6660	6660	0
195	20240119	155400	50376020	6660	6660	6660	6660	0
196	20240119	155300	50376020	6660	6660	6660	6660	0
197	20240119	155200	50376020	6660	6660	6660	6660	0
198	20240119	155100	50376020	6660	6660	6660	6660	0
199	20240119	155000	50376020	6660	6660	6660	6660	0
200	20240119	154900	50376020	6660	6660	6660	6660	0
201	20240119	154800	50376020	6660	6660	6660	6660	0
202	20240119	154700	50376020	6660	6660	6660	6660	0
203	20240119	154600	50376020	6660	6660	6660	6660	0
204	20240119	154500	50376020	6660	6660	6660	6660	0
205	20240119	154400	50376020	6660	6660	6660	6660	0
206	20240119	154300	50376020	6660	6660	6660	6660	0
207	20240119	154200	50376020	6660	6660	6660	6660	0
208	20240119	154100	50376020	6660	6660	6660	6660	0
209	20240119	154000	50376020	6660	6660	6660	6660	0
210	20240119	153900	50376020	6660	6660	6660	6660	0
211	20240119	153800	50376020	6660	6660	6660	6660	0
212	20240119	153700	50376020	6660	6660	6660	6660	521
213	20240119	153600	50376020	6660	6660	6660	6660	0
214	20240119	153500	50376020	6660	6660	6660	6660	0
215	20240119	153400	50376020	6660	6660	6660	6660	0
216	20240119	153300	50376020	6660	6660	6660	6660	0
217	20240119	153200	50376020	6660	6660	6660	6660	0
218	20240119	153100	50376020	6660	6660	6660	6660	0
219	20240119	153000	50376020	6660	6660	6660	6660	521
220	20240119	152900	46906160	6650	6650	6650	6650	0
221	20240119	152800	46906160	6650	6650	6650	6650	0
222	20240119	152700	46906160	6650	6650	6650	6650	0
223	20240119	152600	46906160	6650	6650	6650	6650	0
224	20240119	152500	46906160	6650	6650	6650	6650	0
225	20240119	152400	46906160	6650	6650	6650	6650	0
226	20240119	152300	46906160	6650	6650	6650	6650	0
227	20240119	152200	46906160	6650	6650	6650	6650	0
228	20240119	152100	46906160	6650	6650	6650	6650	0
229	20240119	152000	46906160	6650	6650	6650	6650	0
230	20240119	151900	46906160	6650	6650	6650	6650	1
231	20240119	151800	46899510	6650	6650	6650	6650	0
232	20240119	151700	46899510	6650	6650	6650	6650	1
233	20240119	151600	46892860	6650	6650	6650	6650	0
234	20240119	151500	46892860	6650	6650	6650	6650	5
235	20240119	151400	46859610	6660	6660	6660	6660	0
236	20240119	151300	46859610	6660	6660	6660	6660	0
237	20240119	151200	46859610	6660	6660	6660	6660	0
238	20240119	151100	46859610	6660	6660	6660	6660	0
239	20240119	151000	46859610	6660	6660	6660	6660	0
240	20240119	150900	46859610	6660	6660	6660	6660	0
241	20240119	150800	46859610	6660	6660	6660	6660	0
242	20240119	150700	46859610	6660	6660	6660	6660	0
243	20240119	150600	46859610	6660	6660	6660	6660	0
244	20240119	150500	46859610	6660	6660	6660	6660	0
245	20240119	150400	46859610	6660	6660	6660	6660	0
246	20240119	150300	46859610	6660	6660	6660	6660	0
247	20240119	150200	46859610	6660	6660	6660	6660	0
248	20240119	150100	46859610	6660	6660	6660	6660	0
249	20240119	150000	46859610	6660	6660	6660	6660	0
250	20240119	145900	46859610	6660	6660	6660	6660	0
251	20240119	145800	46859610	6660	6660	6660	6660	0
252	20240119	145700	46859610	6660	6650	6660	6650	256
253	20240119	145600	45154800	6650	6650	6650	6650	0
254	20240119	145500	45154800	6650	6650	6650	6650	0
255	20240119	145400	45154800	6650	6650	6650	6650	0
256	20240119	145300	45154800	6650	6650	6650	6650	0
257	20240119	145200	45154800	6650	6650	6650	6650	0
258	20240119	145100	45154800	6650	6650	6650	6650	1
259	20240119	145000	45148150	6650	6650	6650	6650	0
260	20240119	144900	45148150	6650	6650	6650	6650	5
261	20240119	144800	45114900	6650	6650	6650	6650	0
262	20240119	144700	45114900	6650	6650	6650	6650	1
263	20240119	144600	45108250	6610	6610	6610	6610	0
264	20240119	144500	45108250	6610	6610	6610	6610	0
265	20240119	144400	45108250	6610	6610	6610	6610	0
266	20240119	144300	45108250	6610	6610	6610	6610	0
267	20240119	144200	45108250	6610	6610	6610	6610	0
268	20240119	144100	45108250	6610	6610	6610	6610	17
269	20240119	144000	44995880	6660	6660	6660	6660	0
270	20240119	143900	44995880	6660	6660	6660	6660	0
271	20240119	143800	44995880	6660	6660	6660	6660	0
272	20240119	143700	44995880	6660	6660	6660	6660	0
273	20240119	143600	44995880	6660	6660	6660	6660	0
274	20240119	143500	44995880	6660	6660	6660	6660	0
275	20240119	143400	44995880	6660	6660	6660	6660	0
276	20240119	143300	44995880	6660	6660	6660	6660	0
277	20240119	143200	44995880	6660	6640	6660	6640	5
278	20240119	143100	44962620	6660	6660	6660	6660	0
279	20240119	143000	44962620	6660	6660	6660	6660	1
280	20240119	142900	44955960	6660	6660	6660	6660	0
281	20240119	142800	44955960	6660	6660	6660	6660	0
282	20240119	142700	44955960	6660	6660	6660	6660	0
283	20240119	142600	44955960	6660	6660	6660	6660	0
284	20240119	142500	44955960	6660	6660	6660	6660	50
285	20240119	142400	44622960	6660	6660	6660	6660	0
286	20240119	142300	44622960	6660	6660	6660	6660	0
287	20240119	142200	44622960	6660	6660	6660	6660	0
288	20240119	142100	44622960	6660	6660	6660	6660	0
289	20240119	142000	44622960	6660	6660	6660	6660	0
290	20240119	141900	44622960	6660	6660	6660	6660	0
291	20240119	141800	44622960	6660	6660	6660	6660	0
292	20240119	141700	44622960	6660	6660	6660	6660	0
293	20240119	141600	44622960	6660	6660	6660	6660	0
294	20240119	141500	44622960	6660	6660	6660	6660	0
295	20240119	141400	44622960	6660	6660	6660	6660	0
296	20240119	141300	44622960	6660	6660	6660	6660	0
297	20240119	141200	44622960	6660	6660	6660	6660	0
298	20240119	141100	44622960	6660	6660	6660	6660	1
299	20240119	141000	44616300	6610	6610	6610	6610	0
300	20240119	140900	44616300	6610	6610	6610	6610	0
301	20240119	140800	44616300	6610	6610	6610	6610	0
302	20240119	140700	44616300	6610	6610	6610	6610	0
303	20240119	140600	44616300	6610	6610	6610	6610	0
304	20240119	140500	44616300	6610	6610	6610	6610	0
305	20240119	140400	44616300	6610	6610	6610	6610	3
306	20240119	140300	44596470	6610	6610	6610	6610	0
307	20240119	140200	44596470	6610	6610	6610	6610	0
308	20240119	140100	44596470	6610	6610	6610	6610	0
309	20240119	140000	44596470	6610	6610	6610	6610	1
310	20240119	135900	44589860	6660	6660	6660	6660	0
311	20240119	135800	44589860	6660	6660	6660	6660	0
312	20240119	135700	44589860	6660	6660	6660	6660	0
313	20240119	135600	44589860	6660	6660	6660	6660	0
314	20240119	135500	44589860	6660	6660	6660	6660	0
315	20240119	135400	44589860	6660	6660	6660	6660	0
316	20240119	135300	44589860	6660	6660	6660	6660	0
317	20240119	135200	44589860	6660	6660	6660	6660	0
318	20240119	135100	44589860	6660	6660	6660	6660	0
319	20240119	135000	44589860	6660	6660	6660	6660	0
320	20240119	134900	44589860	6660	6660	6660	6660	0
321	20240119	134800	44589860	6660	6660	6660	6660	0
322	20240119	134700	44589860	6660	6660	6660	6660	0
323	20240119	134600	44589860	6660	6660	6660	6660	0
324	20240119	134500	44589860	6660	6660	6660	6660	0
325	20240119	134400	44589860	6660	6660	6660	6660	0
326	20240119	134300	44589860	6660	6660	6660	6660	0
327	20240119	134200	44589860	6660	6660	6660	6660	0
328	20240119	134100	44589860	6660	6660	6660	6660	0
329	20240119	134000	44589860	6660	6660	6660	6660	0
330	20240119	133900	44589860	6660	6660	6660	6660	0
331	20240119	133800	44589860	6660	6660	6660	6660	1
332	20240119	133700	44583200	6600	6600	6600	6600	0
333	20240119	133600	44583200	6600	6600	6600	6600	0
334	20240119	133500	44583200	6600	6610	6610	6600	55
335	20240119	133400	44220030	6660	6660	6660	6660	0
336	20240119	133300	44220030	6660	6660	6660	6660	0
337	20240119	133200	44220030	6660	6660	6660	6660	0
338	20240119	133100	44220030	6660	6660	6660	6660	0
339	20240119	133000	44220030	6660	6660	6660	6660	0
340	20240119	132900	44220030	6660	6660	6660	6660	0
341	20240119	132800	44220030	6660	6660	6660	6660	0
342	20240119	132700	44220030	6660	6660	6660	6660	0
343	20240119	132600	44220030	6660	6660	6660	6660	0
344	20240119	132500	44220030	6660	6660	6660	6660	0
345	20240119	132400	44220030	6660	6660	6660	6660	0
346	20240119	132300	44220030	6660	6660	6660	6660	0
347	20240119	132200	44220030	6660	6660	6660	6660	0
348	20240119	132100	44220030	6660	6660	6660	6660	0
349	20240119	132000	44220030	6660	6660	6660	6660	0
350	20240119	131900	44220030	6660	6660	6660	6660	0
351	20240119	131800	44220030	6660	6660	6660	6660	0
352	20240119	131700	44220030	6660	6660	6660	6660	0
353	20240119	131600	44220030	6660	6660	6660	6660	0
354	20240119	131500	44220030	6660	6660	6660	6660	0
355	20240119	131400	44220030	6660	6660	6660	6660	0
356	20240119	131300	44220030	6660	6660	6660	6660	0
357	20240119	131200	44220030	6660	6660	6660	6660	54
358	20240119	131100	43860390	6650	6650	6650	6650	0
359	20240119	131000	43860390	6650	6650	6650	6650	11
360	20240119	130900	43787240	6640	6640	6640	6640	0
361	20240119	130800	43787240	6640	6640	6640	6640	0
362	20240119	130700	43787240	6640	6640	6640	6640	299
363	20240119	130600	41801880	6640	6640	6640	6640	0
364	20240119	130500	41801880	6640	6640	6640	6640	0
365	20240119	130400	41801880	6640	6640	6640	6640	1
366	20240119	130300	41795240	6630	6630	6630	6630	0
367	20240119	130200	41795240	6630	6630	6630	6630	0
368	20240119	130100	41795240	6630	6630	6630	6630	0
369	20240119	130000	41795240	6630	6630	6630	6630	8
370	20240119	125900	41742200	6630	6630	6630	6630	0
371	20240119	125800	41742200	6630	6630	6630	6630	0
372	20240119	125700	41742200	6630	6630	6630	6630	0
373	20240119	125600	41742200	6630	6630	6630	6630	0
374	20240119	125500	41742200	6630	6630	6630	6630	0
375	20240119	125400	41742200	6630	6630	6630	6630	0
376	20240119	125300	41742200	6630	6630	6630	6630	0
377	20240119	125200	41742200	6630	6630	6630	6630	20
378	20240119	125100	41609600	6630	6630	6630	6630	1
379	20240119	125000	41602970	6630	6630	6630	6630	0
380	20240119	124900	41602970	6630	6630	6630	6630	0
381	20240119	124800	41602970	6630	6630	6630	6630	0
382	20240119	124700	41602970	6630	6630	6630	6630	0
383	20240119	124600	41602970	6630	6630	6630	6630	0
384	20240119	124500	41602970	6630	6630	6630	6630	0
385	20240119	124400	41602970	6630	6630	6630	6630	0
386	20240119	124300	41602970	6630	6630	6630	6630	0
387	20240119	124200	41602970	6630	6630	6630	6630	0
388	20240119	124100	41602970	6630	6630	6630	6630	0
389	20240119	124000	41602970	6630	6630	6630	6630	0
390	20240119	123900	41602970	6630	6630	6630	6630	0
391	20240119	123800	41602970	6630	6630	6630	6630	0
392	20240119	123700	41602970	6630	6630	6630	6630	0
393	20240119	123600	41602970	6630	6630	6630	6630	1
394	20240119	123500	41596340	6570	6570	6570	6570	0
395	20240119	123400	41596340	6570	6570	6570	6570	0
396	20240119	123300	41596340	6570	6570	6570	6570	0
397	20240119	123200	41596340	6570	6600	6600	6560	1103
398	20240119	123100	34346020	6610	6610	6610	6610	1
399	20240119	123000	34339410	6620	6620	6620	6620	0
400	20240119	122900	34339410	6620	6630	6630	6620	99
401	20240119	122800	33683460	6630	6630	6630	6630	0
402	20240119	122700	33683460	6630	6630	6630	6630	18
403	20240119	122600	33564120	6620	6620	6620	6620	0
404	20240119	122500	33564120	6620	6620	6620	6620	11
405	20240119	122400	33491300	6620	6620	6620	6620	0
406	20240119	122300	33491300	6620	6620	6620	6620	0
407	20240119	122200	33491300	6620	6620	6620	6620	101
408	20240119	122100	32822680	6600	6610	6610	6600	6
409	20240119	122000	32783030	6620	6620	6620	6620	0
410	20240119	121900	32783030	6620	6620	6620	6620	0
411	20240119	121800	32783030	6620	6620	6620	6620	0
412	20240119	121700	32783030	6620	6620	6620	6620	0
413	20240119	121600	32783030	6620	6620	6620	6620	0
414	20240119	121500	32783030	6620	6620	6620	6620	0
415	20240119	121400	32783030	6620	6620	6620	6620	1
416	20240119	121300	32776410	6620	6620	6620	6620	0
417	20240119	121200	32776410	6620	6620	6620	6620	0
418	20240119	121100	32776410	6620	6620	6620	6620	0
419	20240119	121000	32776410	6620	6620	6620	6620	0
420	20240119	120900	32776410	6620	6620	6620	6620	0
421	20240119	120800	32776410	6620	6620	6620	6620	0
422	20240119	120700	32776410	6620	6620	6620	6620	0
423	20240119	120600	32776410	6620	6620	6620	6620	0
424	20240119	120500	32776410	6620	6620	6620	6620	0
425	20240119	120400	32776410	6620	6620	6620	6620	0
426	20240119	120300	32776410	6620	6620	6620	6620	0
427	20240119	120200	32776410	6620	6620	6620	6620	50
428	20240119	120100	32445410	6600	6600	6600	6600	0
429	20240119	120000	32445410	6600	6600	6600	6600	0
430	20240119	115900	32445410	6600	6600	6600	6600	29
431	20240119	115800	32254010	6610	6600	6610	6600	49
432	20240119	115700	31930370	6610	6610	6610	6610	6
433	20240119	115600	31890710	6600	6600	6600	6600	0
434	20240119	115500	31890710	6600	6600	6600	6600	26
435	20240119	115400	31719110	6600	6600	6600	6600	0
436	20240119	115300	31719110	6600	6600	6600	6600	0
437	20240119	115200	31719110	6600	6600	6600	6600	30
438	20240119	115100	31521110	6600	6600	6600	6600	0
439	20240119	115000	31521110	6600	6600	6600	6600	26
440	20240119	114900	31349510	6600	6600	6600	6600	0
441	20240119	114800	31349510	6600	6600	6600	6600	29
442	20240119	114700	31158110	6600	6600	6600	6600	0
443	20240119	114600	31158110	6600	6600	6600	6600	27
444	20240119	114500	30979910	6600	6600	6600	6600	0
445	20240119	114400	30979910	6600	6600	6600	6600	0
446	20240119	114300	30979910	6600	6600	6600	6600	29
447	20240119	114200	30788510	6600	6600	6600	6600	0
448	20240119	114100	30788510	6600	6600	6600	6600	27
449	20240119	114000	30610310	6610	6610	6610	6610	0
450	20240119	113900	30610310	6610	6600	6610	6600	55
451	20240119	113800	30247060	6600	6600	6600	6600	0
452	20240119	113700	30247060	6600	6600	6600	6600	0
453	20240119	113600	30247060	6600	6600	6600	6600	27
454	20240119	113500	30068860	6610	6610	6610	6610	0
455	20240119	113400	30068860	6610	6610	6610	6610	5
456	20240119	113300	30035810	6610	6610	6610	6610	0
457	20240119	113200	30035810	6610	6610	6610	6610	26
458	20240119	113100	29863950	6650	6650	6650	6650	0
459	20240119	113000	29863950	6650	6650	6650	6650	0
460	20240119	112900	29863950	6650	6600	6650	6600	63
461	20240119	112800	29446740	6600	6600	6600	6600	0
462	20240119	112700	29446740	6600	6600	6600	6600	27
463	20240119	112600	29268540	6610	6610	6610	6610	0
464	20240119	112500	29268540	6610	6610	6610	6610	28
465	20240119	112400	29083460	6650	6650	6650	6650	1
466	20240119	112300	29076810	6600	6610	6610	6600	500
467	20240119	112200	25772510	6610	6610	6610	6610	328
468	20240119	112100	23604430	6610	6610	6610	6610	0
469	20240119	112000	23604430	6610	6610	6610	6610	29
470	20240119	111900	23412740	6610	6610	6610	6610	0
471	20240119	111800	23412740	6610	6610	6610	6610	27
472	20240119	111700	23234270	6650	6650	6650	6650	1
473	20240119	111600	23227620	6610	6610	6610	6610	0
474	20240119	111500	23227620	6610	6630	6630	6610	31
475	20240119	111400	23022650	6610	6610	6610	6610	0
476	20240119	111300	23022650	6610	6610	6610	6610	29
477	20240119	111200	22830960	6610	6610	6610	6610	0
478	20240119	111100	22830960	6610	6610	6610	6610	30
479	20240119	111000	22632660	6610	6610	6610	6610	0
480	20240119	110900	22632660	6610	6610	6610	6610	0
481	20240119	110800	22632660	6610	6610	6610	6610	26
482	20240119	110700	22460800	6620	6620	6620	6620	0
483	20240119	110600	22460800	6620	6610	6620	6610	54
484	20240119	110500	22103740	6620	6620	6620	6620	0
485	20240119	110400	22103740	6620	6620	6620	6620	14
486	20240119	110300	22011060	6620	6620	6620	6620	6
487	20240119	110200	21971340	6610	6610	6610	6610	0
488	20240119	110100	21971340	6610	6610	6610	6610	135
489	20240119	110000	21078990	6610	6610	6610	6610	0
490	20240119	105900	21078990	6610	6610	6610	6610	26
491	20240119	105800	20907130	6620	6620	6620	6620	0
492	20240119	105700	20907130	6620	6620	6620	6620	24
493	20240119	105600	20748250	6620	6620	6620	6620	0
494	20240119	105500	20748250	6620	6620	6620	6620	5
495	20240119	105400	20715150	6620	6620	6620	6620	26
496	20240119	105300	20543030	6620	6620	6620	6620	0
497	20240119	105200	20543030	6620	6620	6620	6620	30
498	20240119	105100	20344430	6630	6630	6630	6630	0
499	20240119	105000	20344430	6630	6620	6630	6620	28
500	20240119	104900	20159060	6620	6620	6620	6620	0
501	20240119	104800	20159060	6620	6620	6620	6620	0
502	20240119	104700	20159060	6620	6620	6620	6620	28
503	20240119	104600	19973700	6620	6620	6620	6620	0
504	20240119	104500	19973700	6620	6620	6620	6620	282
505	20240119	104400	18106860	6620	6620	6620	6620	0
506	20240119	104300	18106860	6620	6620	6620	6620	29
507	20240119	104200	17914880	6630	6630	6630	6630	0
508	20240119	104100	17914880	6630	6630	6630	6630	0
509	20240119	104000	17914880	6630	6630	6630	6630	23
510	20240119	103900	17762390	6630	6630	6630	6630	0
511	20240119	103800	17762390	6630	6630	6630	6630	28
512	20240119	103700	17576750	6640	6640	6640	6640	0
513	20240119	103600	17576750	6640	6640	6640	6640	29
514	20240119	103500	17384190	6640	6640	6640	6640	0
515	20240119	103400	17384190	6640	6640	6640	6640	0
516	20240119	103300	17384190	6640	6640	6640	6640	37
517	20240119	103200	17138510	6640	6640	6640	6640	0
518	20240119	103100	17138510	6640	6640	6640	6640	27
519	20240119	103000	16959230	6640	6640	6640	6640	0
520	20240119	102900	16959230	6640	6640	6640	6640	29
521	20240119	102800	16766670	6640	6640	6640	6640	4
522	20240119	102700	16740110	6640	6640	6640	6640	0
523	20240119	102600	16740110	6640	6640	6640	6640	24
524	20240119	102500	16580750	6640	6640	6640	6640	0
525	20240119	102400	16580750	6640	6640	6640	6640	29
526	20240119	102300	16388190	6640	6640	6640	6640	0
527	20240119	102200	16388190	6640	6640	6640	6640	28
528	20240119	102100	16202270	6640	6640	6640	6640	0
529	20240119	102000	16202270	6640	6640	6640	6640	0
530	20240119	101900	16202270	6640	6640	6640	6640	29
531	20240119	101800	16009710	6630	6630	6630	6630	0
532	20240119	101700	16009710	6630	6660	6660	6630	28
533	20240119	101600	15824040	6630	6630	6630	6630	0
534	20240119	101500	15824040	6630	6630	6630	6630	29
535	20240119	101400	15631770	6630	6630	6630	6630	0
536	20240119	101300	15631770	6630	6630	6630	6630	27
537	20240119	101200	15452760	6660	6630	6660	6630	114
538	20240119	101100	14696400	6620	6620	6620	6620	0
539	20240119	101000	14696400	6620	6620	6620	6620	28
540	20240119	100900	14511040	6620	6620	6620	6620	0
541	20240119	100800	14511040	6620	6620	6620	6620	28
542	20240119	100700	14325680	6620	6620	6620	6620	0
543	20240119	100600	14325680	6620	6620	6620	6620	30
544	20240119	100500	14127080	6620	6640	6640	6620	2
545	20240119	100400	14113820	6620	6620	6620	6620	0
546	20240119	100300	14113820	6620	6620	6620	6620	27
547	20240119	100200	13935080	6620	6620	6620	6620	0
548	20240119	100100	13935080	6620	6620	6620	6620	29
549	20240119	100000	13743100	6620	6620	6620	6620	0
550	20240119	095900	13743100	6620	6620	6620	6620	27
551	20240119	095800	13564360	6620	6620	6620	6620	0
552	20240119	095700	13564360	6620	6620	6620	6620	3
553	20240119	095600	13544500	6620	6630	6670	6620	325
554	20240119	095500	11383580	6610	6610	6610	6610	0
555	20240119	095400	11383580	6610	6610	6610	6610	28
556	20240119	095300	11198500	6610	6610	6610	6610	0
557	20240119	095200	11198500	6610	6610	6610	6610	29
558	20240119	095100	11006810	6620	6620	6620	6620	154
559	20240119	095000	9987330	6620	6620	6620	6620	0
560	20240119	094900	9987330	6620	6620	6620	6620	27
561	20240119	094800	9808590	6620	6620	6620	6620	39
562	20240119	094700	9550410	6620	6620	6620	6620	77
563	20240119	094600	9040670	6620	6620	6620	6620	0
564	20240119	094500	9040670	6620	6620	6620	6620	27
565	20240119	094400	8861930	6640	6640	6640	6640	1
566	20240119	094300	8855290	6610	6610	6610	6610	0
567	20240119	094200	8855290	6610	6620	6620	6610	126
568	20240119	094100	8021450	6620	6620	6620	6620	102
569	20240119	094000	7346210	6620	6630	6630	6620	47
570	20240119	093900	7034890	6620	6620	6620	6620	0
571	20240119	093800	7034890	6620	6630	6630	6620	31
572	20240119	093700	6829660	6630	6630	6630	6630	2
573	20240119	093600	6816400	6630	6630	6630	6630	0
574	20240119	093500	6816400	6630	6630	6630	6620	61
575	20240119	093400	6412360	6630	6630	6630	6630	0
576	20240119	093300	6412360	6630	6640	6640	6630	17
577	20240119	093200	6299640	6630	6630	6630	6630	117
578	20240119	093100	5523930	6630	6610	6630	6610	197
579	20240119	093000	4220020	6620	6620	6620	6620	22
580	20240119	092900	4074380	6620	6620	6620	6620	12
581	20240119	092800	3994940	6620	6630	6630	6620	33
582	20240119	092700	3776430	6630	6630	6630	6630	0
583	20240119	092600	3776430	6630	6630	6630	6630	19
584	20240119	092500	3650460	6630	6630	6630	6630	0
585	20240119	092400	3650460	6630	6640	6640	6630	3
586	20240119	092300	3630550	6650	6650	6650	6650	1
587	20240119	092200	3623900	6650	6650	6650	6650	0
588	20240119	092100	3623900	6650	6660	6660	6650	3
589	20240119	092000	3603930	6660	6660	6660	6660	1
590	20240119	091900	3597270	6670	6670	6670	6670	5
591	20240119	091800	3563920	6680	6680	6680	6680	0
592	20240119	091700	3563920	6680	6680	6680	6680	0
593	20240119	091600	3563920	6680	6680	6680	6680	0
594	20240119	091500	3563920	6680	6680	6680	6680	0
595	20240119	091400	3563920	6680	6680	6680	6680	0
596	20240119	091300	3563920	6680	6680	6680	6680	0
597	20240119	091200	3563920	6680	6680	6680	6680	15
598	20240119	091100	3463720	6680	6680	6680	6680	1
599	20240119	091000	3457040	6680	6680	6680	6680	2
600	20240119	090900	3443680	6680	6680	6680	6680	0
601	20240119	090800	3443680	6680	6680	6680	6680	0
602	20240119	090700	3443680	6680	6680	6680	6680	0
603	20240119	090600	3443680	6680	6680	6680	6680	0
604	20240119	090500	3443680	6680	6680	6680	6680	0
605	20240119	090400	3443680	6680	6640	6680	6630	120
606	20240119	090300	2647050	6690	6690	6690	6690	0
607	20240119	090200	2647050	6690	6690	6690	6690	4
608	20240119	090100	2620290	6660	6660	6660	6660	0
609	20240119	090000	2620290	6660	6660	6660	6660	269