KissMeData/038070/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192200	226886110	9060	9060	9060	9060	377
3	20240119	192100	226886110	9060	9060	9060	9060	0
4	20240119	192000	226886110	9060	9060	9060	9060	0
5	20240119	191900	226886110	9060	9060	9060	9060	0
6	20240119	191800	226886110	9060	9060	9060	9060	0
7	20240119	191700	226886110	9060	9060	9060	9060	0
8	20240119	191600	226886110	9060	9060	9060	9060	0
9	20240119	191500	226886110	9060	9060	9060	9060	0
10	20240119	191400	226886110	9060	9060	9060	9060	0
11	20240119	191300	226886110	9060	9060	9060	9060	0
12	20240119	191200	226886110	9060	9060	9060	9060	0
13	20240119	191100	226886110	9060	9060	9060	9060	0
14	20240119	191000	226886110	9060	9060	9060	9060	0
15	20240119	190900	226886110	9060	9060	9060	9060	0
16	20240119	190800	226886110	9060	9060	9060	9060	0
17	20240119	190700	226886110	9060	9060	9060	9060	0
18	20240119	190600	226886110	9060	9060	9060	9060	0
19	20240119	190500	226886110	9060	9060	9060	9060	0
20	20240119	190400	226886110	9060	9060	9060	9060	0
21	20240119	190300	226886110	9060	9060	9060	9060	0
22	20240119	190200	226886110	9060	9060	9060	9060	0
23	20240119	190100	226886110	9060	9060	9060	9060	0
24	20240119	190000	226886110	9060	9060	9060	9060	0
25	20240119	185900	226886110	9060	9060	9060	9060	0
26	20240119	185800	226886110	9060	9060	9060	9060	0
27	20240119	185700	226886110	9060	9060	9060	9060	0
28	20240119	185600	226886110	9060	9060	9060	9060	0
29	20240119	185500	226886110	9060	9060	9060	9060	0
30	20240119	185400	226886110	9060	9060	9060	9060	0
31	20240119	185300	226886110	9060	9060	9060	9060	0
32	20240119	185200	226886110	9060	9060	9060	9060	377
33	20240119	185100	226886110	9060	9060	9060	9060	0
34	20240119	185000	226886110	9060	9060	9060	9060	0
35	20240119	184900	226886110	9060	9060	9060	9060	0
36	20240119	184800	226886110	9060	9060	9060	9060	0
37	20240119	184700	226886110	9060	9060	9060	9060	0
38	20240119	184600	226886110	9060	9060	9060	9060	0
39	20240119	184500	226886110	9060	9060	9060	9060	0
40	20240119	184400	226886110	9060	9060	9060	9060	0
41	20240119	184300	226886110	9060	9060	9060	9060	0
42	20240119	184200	226886110	9060	9060	9060	9060	0
43	20240119	184100	226886110	9060	9060	9060	9060	0
44	20240119	184000	226886110	9060	9060	9060	9060	0
45	20240119	183900	226886110	9060	9060	9060	9060	0
46	20240119	183800	226886110	9060	9060	9060	9060	0
47	20240119	183700	226886110	9060	9060	9060	9060	0
48	20240119	183600	226886110	9060	9060	9060	9060	0
49	20240119	183500	226886110	9060	9060	9060	9060	0
50	20240119	183400	226886110	9060	9060	9060	9060	0
51	20240119	183300	226886110	9060	9060	9060	9060	0
52	20240119	183200	226886110	9060	9060	9060	9060	0
53	20240119	183100	226886110	9060	9060	9060	9060	0
54	20240119	183000	226886110	9060	9060	9060	9060	0
55	20240119	182900	226886110	9060	9060	9060	9060	0
56	20240119	182800	226886110	9060	9060	9060	9060	0
57	20240119	182700	226886110	9060	9060	9060	9060	0
58	20240119	182600	226886110	9060	9060	9060	9060	0
59	20240119	182500	226886110	9060	9060	9060	9060	0
60	20240119	182400	226886110	9060	9060	9060	9060	0
61	20240119	182300	226886110	9060	9060	9060	9060	0
62	20240119	182200	226886110	9060	9060	9060	9060	377
63	20240119	182100	226886110	9060	9060	9060	9060	0
64	20240119	182000	226886110	9060	9060	9060	9060	0
65	20240119	181900	226886110	9060	9060	9060	9060	0
66	20240119	181800	226886110	9060	9060	9060	9060	0
67	20240119	181700	226886110	9060	9060	9060	9060	0
68	20240119	181600	226886110	9060	9060	9060	9060	0
69	20240119	181500	226886110	9060	9060	9060	9060	0
70	20240119	181400	226886110	9060	9060	9060	9060	0
71	20240119	181300	226886110	9060	9060	9060	9060	0
72	20240119	181200	226886110	9060	9060	9060	9060	0
73	20240119	181100	226886110	9060	9060	9060	9060	0
74	20240119	181000	226886110	9060	9060	9060	9060	0
75	20240119	180900	226886110	9060	9060	9060	9060	0
76	20240119	180800	226886110	9060	9060	9060	9060	0
77	20240119	180700	226886110	9060	9060	9060	9060	0
78	20240119	180600	226886110	9060	9060	9060	9060	0
79	20240119	180500	226886110	9060	9060	9060	9060	0
80	20240119	180400	226886110	9060	9060	9060	9060	0
81	20240119	180300	226886110	9060	9060	9060	9060	0
82	20240119	180200	226886110	9060	9060	9060	9060	0
83	20240119	180100	226886110	9060	9060	9060	9060	0
84	20240119	180000	226886110	9060	9060	9060	9060	0
85	20240119	175900	226886110	9060	9060	9060	9060	0
86	20240119	175800	226886110	9060	9060	9060	9060	0
87	20240119	175700	226886110	9060	9060	9060	9060	0
88	20240119	175600	226886110	9060	9060	9060	9060	0
89	20240119	175500	226886110	9060	9060	9060	9060	0
90	20240119	175400	226886110	9060	9060	9060	9060	0
91	20240119	175300	226886110	9060	9060	9060	9060	0
92	20240119	175200	226886110	9060	9060	9060	9060	377
93	20240119	175100	226886110	9060	9060	9060	9060	0
94	20240119	175000	226886110	9060	9060	9060	9060	0
95	20240119	174900	226886110	9060	9060	9060	9060	0
96	20240119	174800	226886110	9060	9060	9060	9060	0
97	20240119	174700	226886110	9060	9060	9060	9060	0
98	20240119	174600	226886110	9060	9060	9060	9060	0
99	20240119	174500	226886110	9060	9060	9060	9060	0
100	20240119	174400	226886110	9060	9060	9060	9060	0
101	20240119	174300	226886110	9060	9060	9060	9060	0
102	20240119	174200	226886110	9060	9060	9060	9060	0
103	20240119	174100	226886110	9060	9060	9060	9060	0
104	20240119	174000	226886110	9060	9060	9060	9060	0
105	20240119	173900	226886110	9060	9060	9060	9060	0
106	20240119	173800	226886110	9060	9060	9060	9060	0
107	20240119	173700	226886110	9060	9060	9060	9060	0
108	20240119	173600	226886110	9060	9060	9060	9060	0
109	20240119	173500	226886110	9060	9060	9060	9060	0
110	20240119	173400	226886110	9060	9060	9060	9060	0
111	20240119	173300	226886110	9060	9060	9060	9060	0
112	20240119	173200	226886110	9060	9060	9060	9060	0
113	20240119	173100	226886110	9060	9060	9060	9060	0
114	20240119	173000	226886110	9060	9060	9060	9060	0
115	20240119	172900	226886110	9060	9060	9060	9060	0
116	20240119	172800	226886110	9060	9060	9060	9060	0
117	20240119	172700	226886110	9060	9060	9060	9060	0
118	20240119	172600	226886110	9060	9060	9060	9060	0
119	20240119	172500	226886110	9060	9060	9060	9060	0
120	20240119	172400	226886110	9060	9060	9060	9060	0
121	20240119	172300	226886110	9060	9060	9060	9060	0
122	20240119	172200	226886110	9060	9060	9060	9060	377
123	20240119	172100	226886110	9060	9060	9060	9060	0
124	20240119	172000	226886110	9060	9060	9060	9060	0
125	20240119	171900	226886110	9060	9060	9060	9060	0
126	20240119	171800	226886110	9060	9060	9060	9060	0
127	20240119	171700	226886110	9060	9060	9060	9060	0
128	20240119	171600	226886110	9060	9060	9060	9060	0
129	20240119	171500	226886110	9060	9060	9060	9060	0
130	20240119	171400	226886110	9060	9060	9060	9060	0
131	20240119	171300	226886110	9060	9060	9060	9060	0
132	20240119	171200	226886110	9060	9060	9060	9060	0
133	20240119	171100	226886110	9060	9060	9060	9060	0
134	20240119	171000	226886110	9060	9060	9060	9060	0
135	20240119	170900	226886110	9060	9060	9060	9060	0
136	20240119	170800	226886110	9060	9060	9060	9060	0
137	20240119	170700	226886110	9060	9060	9060	9060	0
138	20240119	170600	226886110	9060	9060	9060	9060	0
139	20240119	170500	226886110	9060	9060	9060	9060	0
140	20240119	170400	226886110	9060	9060	9060	9060	0
141	20240119	170300	226886110	9060	9060	9060	9060	0
142	20240119	170200	226886110	9060	9060	9060	9060	0
143	20240119	170100	226886110	9060	9060	9060	9060	0
144	20240119	170000	226886110	9060	9060	9060	9060	0
145	20240119	165900	226886110	9060	9060	9060	9060	0
146	20240119	165800	226886110	9060	9060	9060	9060	0
147	20240119	165700	226886110	9060	9060	9060	9060	0
148	20240119	165600	226886110	9060	9060	9060	9060	0
149	20240119	165500	226886110	9060	9060	9060	9060	0
150	20240119	165400	226886110	9060	9060	9060	9060	0
151	20240119	165300	226886110	9060	9060	9060	9060	0
152	20240119	165200	226886110	9060	9060	9060	9060	377
153	20240119	165100	226886110	9060	9060	9060	9060	0
154	20240119	165000	226886110	9060	9060	9060	9060	0
155	20240119	164900	226886110	9060	9060	9060	9060	0
156	20240119	164800	226886110	9060	9060	9060	9060	0
157	20240119	164700	226886110	9060	9060	9060	9060	0
158	20240119	164600	226886110	9060	9060	9060	9060	0
159	20240119	164500	226886110	9060	9060	9060	9060	0
160	20240119	164400	226886110	9060	9060	9060	9060	0
161	20240119	164300	226886110	9060	9060	9060	9060	0
162	20240119	164200	226886110	9060	9060	9060	9060	0
163	20240119	164100	226886110	9060	9060	9060	9060	0
164	20240119	164000	226886110	9060	9060	9060	9060	0
165	20240119	163900	226886110	9060	9060	9060	9060	0
166	20240119	163800	226886110	9060	9060	9060	9060	0
167	20240119	163700	226886110	9060	9060	9060	9060	0
168	20240119	163600	226886110	9060	9060	9060	9060	0
169	20240119	163500	226886110	9060	9060	9060	9060	0
170	20240119	163400	226886110	9060	9060	9060	9060	0
171	20240119	163300	226886110	9060	9060	9060	9060	0
172	20240119	163200	226886110	9060	9060	9060	9060	0
173	20240119	163100	226886110	9060	9060	9060	9060	0
174	20240119	163000	226886110	9060	9060	9060	9060	0
175	20240119	162900	226886110	9060	9060	9060	9060	0
176	20240119	162800	226886110	9060	9060	9060	9060	0
177	20240119	162700	226886110	9060	9060	9060	9060	0
178	20240119	162600	226886110	9060	9060	9060	9060	0
179	20240119	162500	226886110	9060	9060	9060	9060	0
180	20240119	162400	226886110	9060	9060	9060	9060	0
181	20240119	162300	226886110	9060	9060	9060	9060	0
182	20240119	162200	226886110	9060	9060	9060	9060	377
183	20240119	162100	226886110	9060	9060	9060	9060	0
184	20240119	162000	226886110	9060	9060	9060	9060	0
185	20240119	161900	226886110	9060	9060	9060	9060	0
186	20240119	161800	226886110	9060	9060	9060	9060	0
187	20240119	161700	226886110	9060	9060	9060	9060	0
188	20240119	161600	226886110	9060	9060	9060	9060	0
189	20240119	161500	226886110	9060	9060	9060	9060	0
190	20240119	161400	226886110	9060	9060	9060	9060	0
191	20240119	161300	226886110	9060	9060	9060	9060	0
192	20240119	161200	226886110	9060	9060	9060	9060	0
193	20240119	161100	226886110	9060	9060	9060	9060	0
194	20240119	161000	226886110	9060	9060	9060	9060	0
195	20240119	160900	226886110	9060	9060	9060	9060	0
196	20240119	160800	226886110	9060	9060	9060	9060	0
197	20240119	160700	226886110	9060	9060	9060	9060	0
198	20240119	160600	226886110	9060	9060	9060	9060	0
199	20240119	160500	226886110	9060	9060	9060	9060	0
200	20240119	160400	226886110	9060	9060	9060	9060	0
201	20240119	160300	226886110	9060	9060	9060	9060	0
202	20240119	160200	226886110	9060	9060	9060	9060	0
203	20240119	160100	226886110	9060	9060	9060	9060	0
204	20240119	160000	226886110	9060	9060	9060	9060	0
205	20240119	155900	226886110	9060	9060	9060	9060	0
206	20240119	155800	226886110	9060	9060	9060	9060	0
207	20240119	155700	226886110	9060	9060	9060	9060	0
208	20240119	155600	226886110	9060	9060	9060	9060	0
209	20240119	155500	226886110	9060	9060	9060	9060	0
210	20240119	155400	226886110	9060	9060	9060	9060	0
211	20240119	155300	226886110	9060	9060	9060	9060	0
212	20240119	155200	226886110	9060	9060	9060	9060	377
213	20240119	155100	226886110	9060	9060	9060	9060	0
214	20240119	155000	226886110	9060	9060	9060	9060	0
215	20240119	154900	226886110	9060	9060	9060	9060	0
216	20240119	154800	226886110	9060	9060	9060	9060	0
217	20240119	154700	226886110	9060	9060	9060	9060	0
218	20240119	154600	226886110	9060	9060	9060	9060	0
219	20240119	154500	226886110	9060	9060	9060	9060	0
220	20240119	154400	226886110	9060	9060	9060	9060	0
221	20240119	154300	226886110	9060	9060	9060	9060	0
222	20240119	154200	226886110	9060	9060	9060	9060	0
223	20240119	154100	226886110	9060	9060	9060	9060	0
224	20240119	154000	226886110	9060	9060	9060	9060	0
225	20240119	153900	226886110	9060	9060	9060	9060	0
226	20240119	153800	226886110	9060	9060	9060	9060	0
227	20240119	153700	226886110	9060	9060	9060	9060	0
228	20240119	153600	226886110	9060	9060	9060	9060	0
229	20240119	153500	226886110	9060	9060	9060	9060	0
230	20240119	153400	226886110	9060	9060	9060	9060	0
231	20240119	153300	226886110	9060	9060	9060	9060	0
232	20240119	153200	226886110	9060	9060	9060	9060	0
233	20240119	153100	226886110	9060	9060	9060	9060	0
234	20240119	153000	226886110	9060	9060	9060	9060	377
235	20240119	152900	223470490	9060	9060	9060	9060	0
236	20240119	152800	223470490	9060	9060	9060	9060	0
237	20240119	152700	223470490	9060	9060	9060	9060	0
238	20240119	152600	223470490	9060	9060	9060	9060	0
239	20240119	152500	223470490	9060	9060	9060	9060	0
240	20240119	152400	223470490	9060	9060	9060	9060	0
241	20240119	152300	223470490	9060	9060	9060	9060	0
242	20240119	152200	223470490	9060	9060	9060	9060	0
243	20240119	152100	223470490	9060	9060	9060	9060	0
244	20240119	152000	223470490	9060	9060	9060	9060	0
245	20240119	151900	223470490	9060	9090	9100	9060	6
246	20240119	151800	223415960	9040	9040	9040	9040	0
247	20240119	151700	223415960	9040	9060	9060	9040	71
248	20240119	151600	222773880	9060	9070	9070	9060	43
249	20240119	151500	222384180	9100	9100	9100	9100	0
250	20240119	151400	222384180	9100	9100	9100	9100	1
251	20240119	151300	222375080	9040	9040	9040	9040	0
252	20240119	151200	222375080	9040	9090	9090	9040	38
253	20240119	151100	222030660	9040	9040	9040	9040	39
254	20240119	151000	221678100	9030	9030	9030	9030	30
255	20240119	150900	221407200	9030	9030	9030	9030	0
256	20240119	150800	221407200	9030	9040	9040	9030	309
257	20240119	150700	218615860	9030	9060	9060	9030	52
258	20240119	150600	218146010	9120	9120	9120	9120	0
259	20240119	150500	218146010	9120	9120	9120	9120	5
260	20240119	150400	218100410	9120	9120	9120	9120	0
261	20240119	150300	218100410	9120	9120	9120	9120	100
262	20240119	150200	217188410	9120	9120	9120	9120	0
263	20240119	150100	217188410	9120	9120	9120	9120	0
264	20240119	150000	217188410	9120	9120	9120	9120	548
265	20240119	145900	212190650	9120	9110	9120	9110	20
266	20240119	145800	212008350	9120	9110	9120	9110	100
267	20240119	145700	211096660	9110	9090	9110	9090	100
268	20240119	145600	210186050	9080	9080	9080	9080	31
269	20240119	145500	209904570	9100	9100	9100	9100	0
270	20240119	145400	209904570	9100	9100	9100	9100	32
271	20240119	145300	209613370	9080	9080	9080	9080	2
272	20240119	145200	209595210	9100	9100	9100	9100	2
273	20240119	145100	209577010	9120	9120	9120	9120	5
274	20240119	145000	209531410	9130	9100	9130	9100	259
275	20240119	144900	207171970	9090	9050	9090	9050	3
276	20240119	144800	207144760	8960	9090	9090	8960	678
277	20240119	144700	201043210	9120	9120	9120	9120	0
278	20240119	144600	201043210	9120	9120	9120	9120	0
279	20240119	144500	201043210	9120	9110	9120	9110	821
280	20240119	144400	193557750	9110	9090	9110	9090	262
281	20240119	144300	191172140	9090	9070	9090	9070	624
282	20240119	144200	185505480	9000	9000	9000	9000	0
283	20240119	144100	185505480	9000	9000	9000	9000	0
284	20240119	144000	185505480	9000	9050	9080	9000	30
285	20240119	143900	185233410	9050	9050	9050	9050	0
286	20240119	143800	185233410	9050	9050	9050	9050	0
287	20240119	143700	185233410	9050	9050	9050	9050	9
288	20240119	143600	185151960	9020	9020	9020	9020	127
289	20240119	143500	184006420	8970	8970	8970	8970	0
290	20240119	143400	184006420	8970	8970	8970	8970	0
291	20240119	143300	184006420	8970	8970	8970	8970	0
292	20240119	143200	184006420	8970	8970	8970	8970	0
293	20240119	143100	184006420	8970	8970	8970	8970	55
294	20240119	143000	183513070	9010	9010	9010	9010	13
295	20240119	142900	183395940	9020	9020	9020	9020	0
296	20240119	142800	183395940	9020	9020	9020	9020	0
297	20240119	142700	183395940	9020	9020	9020	9020	0
298	20240119	142600	183395940	9020	9020	9020	9020	0
299	20240119	142500	183395940	9020	9020	9020	9020	4
300	20240119	142400	183359860	9030	9030	9030	9030	0
301	20240119	142300	183359860	9030	9030	9030	9030	0
302	20240119	142200	183359860	9030	9030	9030	9030	0
303	20240119	142100	183359860	9030	9030	9030	9030	0
304	20240119	142000	183359860	9030	9030	9030	9030	0
305	20240119	141900	183359860	9030	9030	9030	9030	0
306	20240119	141800	183359860	9030	9030	9030	9030	65
307	20240119	141700	182772910	9030	9030	9030	9030	11
308	20240119	141600	182673580	9030	9030	9030	9030	1
309	20240119	141500	182664550	8950	8950	8950	8950	0
310	20240119	141400	182664550	8950	8950	8950	8950	0
311	20240119	141300	182664550	8950	8950	8950	8950	0
312	20240119	141200	182664550	8950	8950	8950	8950	0
313	20240119	141100	182664550	8950	8950	8950	8950	0
314	20240119	141000	182664550	8950	8950	8950	8950	0
315	20240119	140900	182664550	8950	8950	8950	8950	0
316	20240119	140800	182664550	8950	8950	8950	8950	1
317	20240119	140700	182655600	8960	8960	8960	8960	14
318	20240119	140600	182530160	8960	8960	8960	8960	0
319	20240119	140500	182530160	8960	8960	8960	8960	0
320	20240119	140400	182530160	8960	8960	8960	8960	0
321	20240119	140300	182530160	8960	8960	8960	8960	0
322	20240119	140200	182530160	8960	8960	8960	8950	182
323	20240119	140100	180899770	9010	9010	9010	9010	11
324	20240119	140000	180800660	9030	9030	9030	9030	0
325	20240119	135900	180800660	9030	9030	9030	9030	47
326	20240119	135800	180376250	9040	9040	9040	9040	50
327	20240119	135700	179924250	9040	9040	9040	9040	0
328	20240119	135600	179924250	9040	9030	9040	9030	50
329	20240119	135500	179472580	9040	9040	9040	9040	0
330	20240119	135400	179472580	9040	9030	9040	9030	12
331	20240119	135300	179364110	9010	9010	9010	9010	0
332	20240119	135200	179364110	9010	9010	9010	9010	0
333	20240119	135100	179364110	9010	9010	9010	9010	25
334	20240119	135000	179138860	9020	9020	9020	9020	0
335	20240119	134900	179138860	9020	8950	9020	8940	100
336	20240119	134800	178240680	8940	8940	8940	8940	0
337	20240119	134700	178240680	8940	8960	8960	8940	839
338	20240119	134600	170724230	8960	8990	8990	8960	450
339	20240119	134500	166689420	9000	9000	9000	9000	377
340	20240119	134400	163296420	9070	9070	9070	9070	1
341	20240119	134300	163287350	9000	9000	9000	9000	0
342	20240119	134200	163287350	9000	9000	9000	9000	33
343	20240119	134100	162990350	9000	9000	9000	9000	45
344	20240119	134000	162585350	9000	9060	9060	9000	150
345	20240119	133900	161232780	9050	9050	9050	9050	1
346	20240119	133800	161223730	9050	9050	9050	9050	1
347	20240119	133700	161214680	9080	9080	9080	9080	100
348	20240119	133600	160306680	9080	9080	9080	9080	0
349	20240119	133500	160306680	9080	9090	9090	9080	735
350	20240119	133400	153632830	9130	9110	9130	9110	31
351	20240119	133300	153349820	9130	9130	9130	9130	1
352	20240119	133200	153340690	9130	9130	9130	9130	2
353	20240119	133100	153322430	9130	9130	9130	9130	2
354	20240119	133000	153304170	9130	9130	9130	9130	591
355	20240119	132900	147908340	9130	9130	9130	9130	88
356	20240119	132800	147104900	9120	9120	9120	9120	162
357	20240119	132700	145627460	9120	9120	9120	9120	0
358	20240119	132600	145627460	9120	9120	9120	9120	11
359	20240119	132500	145527140	9120	9120	9120	9120	3
360	20240119	132400	145499780	9080	9130	9130	9080	284
361	20240119	132300	142917690	9130	9130	9130	9120	30
362	20240119	132200	142643800	9130	9130	9130	9130	3
363	20240119	132100	142616410	9130	9130	9130	9130	120
364	20240119	132000	141520810	9140	9140	9140	9140	2
365	20240119	131900	141502530	9140	9140	9140	9140	13
366	20240119	131800	141383710	9130	9130	9130	9130	107
367	20240119	131700	140406800	9130	9140	9140	9130	39
368	20240119	131600	140050530	9140	9140	9140	9140	5
369	20240119	131500	140004830	9130	9140	9140	9130	189
370	20240119	131400	138277470	9110	9130	9150	9110	834
371	20240119	131300	130666860	9140	9110	9140	9110	168
372	20240119	131200	129132740	9120	9110	9120	9110	234
373	20240119	131100	127000060	9100	9050	9100	9050	1106
374	20240119	131000	116962570	9050	9050	9050	9050	5
375	20240119	130900	116917320	9050	9050	9050	9050	100
376	20240119	130800	116012320	9050	9050	9050	9050	4
377	20240119	130700	115976120	9050	9050	9050	9050	85
378	20240119	130600	115206870	9050	9040	9050	9040	418
379	20240119	130500	111426370	9040	9040	9040	9040	1
380	20240119	130400	111417330	8990	9040	9040	8990	205
381	20240119	130300	109571880	9050	9020	9050	9020	93
382	20240119	130200	108730560	8990	8990	8990	8990	0
383	20240119	130100	108730560	8990	9000	9000	8990	83
384	20240119	130000	107983610	9040	9020	9040	9020	2
385	20240119	125900	107965550	9040	9040	9040	9040	118
386	20240119	125800	106898830	9060	9040	9060	9040	105
387	20240119	125700	105947630	9050	9040	9050	9040	1007
388	20240119	125600	96840380	9030	9020	9040	9020	90
389	20240119	125500	96027410	9010	8990	9010	8990	1597
390	20240119	125400	81659120	8970	8950	8970	8950	540
391	20240119	125300	76815440	8970	8950	8970	8950	112
392	20240119	125200	75811500	8950	8950	8950	8950	39
393	20240119	125100	75462450	8950	8950	8950	8950	100
394	20240119	125000	74567450	8950	8950	8950	8950	0
395	20240119	124900	74567450	8950	8950	8950	8950	0
396	20240119	124800	74567450	8950	8950	8950	8950	10
397	20240119	124700	74477950	8960	8960	8960	8960	0
398	20240119	124600	74477950	8960	8960	8960	8960	0
399	20240119	124500	74477950	8960	8930	8960	8930	148
400	20240119	124400	73154010	8930	8930	8930	8930	23
401	20240119	124300	72948620	8930	8930	8930	8930	0
402	20240119	124200	72948620	8930	8930	8930	8930	0
403	20240119	124100	72948620	8930	8930	8930	8930	3
404	20240119	124000	72921830	8930	8930	8930	8930	3
405	20240119	123900	72895040	8930	8930	8930	8930	5
406	20240119	123800	72850390	8930	8930	8930	8930	1
407	20240119	123700	72841460	8880	8880	8880	8880	1
408	20240119	123600	72832580	8870	8870	8870	8870	0
409	20240119	123500	72832580	8870	8890	8890	8870	51
410	20240119	123400	72379340	8880	8880	8880	8880	19
411	20240119	123300	72210620	8930	8930	8930	8930	32
412	20240119	123200	71924860	8880	8880	8880	8880	70
413	20240119	123100	71303260	8930	8930	8930	8930	0
414	20240119	123000	71303260	8930	8930	8930	8930	0
415	20240119	122900	71303260	8930	8930	8930	8930	0
416	20240119	122800	71303260	8930	8930	8930	8930	0
417	20240119	122700	71303260	8930	8930	8930	8930	0
418	20240119	122600	71303260	8930	8930	8930	8930	0
419	20240119	122500	71303260	8930	8930	8930	8930	0
420	20240119	122400	71303260	8930	8930	8930	8930	0
421	20240119	122300	71303260	8930	8930	8930	8930	0
422	20240119	122200	71303260	8930	8930	8930	8930	0
423	20240119	122100	71303260	8930	8930	8930	8930	0
424	20240119	122000	71303260	8930	8930	8930	8930	0
425	20240119	121900	71303260	8930	8930	8930	8930	3
426	20240119	121800	71276470	8890	8890	8890	8890	2
427	20240119	121700	71258690	8920	8920	8920	8920	0
428	20240119	121600	71258690	8920	8900	8920	8900	211
429	20240119	121500	69377310	8900	8900	8900	8900	2
430	20240119	121400	69359510	8900	8900	8900	8900	0
431	20240119	121300	69359510	8900	8900	8900	8900	1
432	20240119	121200	69350610	8900	8900	8900	8900	0
433	20240119	121100	69350610	8900	8900	8900	8900	0
434	20240119	121000	69350610	8900	8900	8900	8900	0
435	20240119	120900	69350610	8900	8900	8900	8900	0
436	20240119	120800	69350610	8900	8900	8900	8900	0
437	20240119	120700	69350610	8900	8900	8900	8900	0
438	20240119	120600	69350610	8900	8900	8900	8900	11
439	20240119	120500	69252710	8900	8900	8900	8900	3
440	20240119	120400	69226010	8870	8870	8870	8870	0
441	20240119	120300	69226010	8870	8870	8870	8870	0
442	20240119	120200	69226010	8870	8870	8870	8870	0
443	20240119	120100	69226010	8870	8870	8870	8870	0
444	20240119	120000	69226010	8870	8890	8890	8870	41
445	20240119	115900	68862180	8900	8900	8900	8900	1
446	20240119	115800	68853280	8890	8890	8890	8890	9
447	20240119	115700	68773270	8890	8890	8890	8890	0
448	20240119	115600	68773270	8890	8890	8890	8890	0
449	20240119	115500	68773270	8890	8890	8890	8890	2
450	20240119	115400	68755490	8900	8900	8900	8900	0
451	20240119	115300	68755490	8900	8900	8900	8900	2
452	20240119	115200	68737690	8910	8910	8910	8910	0
453	20240119	115100	68737690	8910	8910	8910	8910	163
454	20240119	115000	67285360	8910	8920	8920	8910	117
455	20240119	114900	66242870	8970	8970	8970	8970	5
456	20240119	114800	66198020	8970	8970	8970	8970	3
457	20240119	114700	66171110	8970	8970	8970	8970	1
458	20240119	114600	66162140	8970	8970	8970	8970	1
459	20240119	114500	66153170	8970	8970	8970	8970	0
460	20240119	114400	66153170	8970	8970	8970	8970	10
461	20240119	114300	66063470	8970	8970	8970	8970	4
462	20240119	114200	66027590	8970	8930	8970	8930	91
463	20240119	114100	65214030	8900	8900	8900	8900	0
464	20240119	114000	65214030	8900	8900	8900	8900	0
465	20240119	113900	65214030	8900	8900	8900	8900	104
466	20240119	113800	64288430	8900	8900	8900	8900	1
467	20240119	113700	64279530	8900	8910	8910	8900	232
468	20240119	113600	62214190	8970	8960	8970	8960	103
469	20240119	113500	61290400	8960	8960	8960	8960	8
470	20240119	113400	61218720	8960	8970	8970	8960	263
471	20240119	113300	58861280	8970	8970	8970	8890	69
472	20240119	113200	58242430	8970	8960	8970	8960	231
473	20240119	113100	56170670	8960	8930	8960	8930	343
474	20240119	113000	53100540	8940	8870	8940	8870	215
475	20240119	112900	51187070	8850	8840	8850	8840	206
476	20240119	112800	49364290	8820	8820	8820	8820	1
477	20240119	112700	49355470	8820	8820	8820	8820	0
478	20240119	112600	49355470	8820	8820	8820	8820	0
479	20240119	112500	49355470	8820	8820	8820	8820	1
480	20240119	112400	49346650	8830	8820	8830	8820	100
481	20240119	112300	48463670	8820	8820	8820	8820	20
482	20240119	112200	48287270	8810	8810	8810	8810	0
483	20240119	112100	48287270	8810	8810	8810	8810	0
484	20240119	112000	48287270	8810	8810	8810	8810	0
485	20240119	111900	48287270	8810	8800	8810	8800	176
486	20240119	111800	46737460	8800	8800	8800	8800	0
487	20240119	111700	46737460	8800	8800	8800	8800	0
488	20240119	111600	46737460	8800	8800	8800	8800	30
489	20240119	111500	46473460	8790	8790	8790	8790	0
490	20240119	111400	46473460	8790	8790	8790	8790	0
491	20240119	111300	46473460	8790	8790	8790	8790	0
492	20240119	111200	46473460	8790	8790	8790	8790	0
493	20240119	111100	46473460	8790	8790	8790	8790	0
494	20240119	111000	46473460	8790	8790	8790	8790	0
495	20240119	110900	46473460	8790	8790	8790	8790	0
496	20240119	110800	46473460	8790	8790	8790	8790	0
497	20240119	110700	46473460	8790	8790	8790	8790	0
498	20240119	110600	46473460	8790	8790	8790	8790	80
499	20240119	110500	45770260	8750	8750	8750	8750	0
500	20240119	110400	45770260	8750	8750	8750	8750	0
501	20240119	110300	45770260	8750	8750	8750	8750	0
502	20240119	110200	45770260	8750	8750	8750	8750	0
503	20240119	110100	45770260	8750	8750	8750	8750	0
504	20240119	110000	45770260	8750	8750	8750	8750	0
505	20240119	105900	45770260	8750	8750	8750	8750	0
506	20240119	105800	45770260	8750	8750	8750	8750	0
507	20240119	105700	45770260	8750	8750	8750	8750	0
508	20240119	105600	45770260	8750	8730	8750	8730	92
509	20240119	105500	44966860	8730	8730	8730	8730	1
510	20240119	105400	44958130	8750	8750	8750	8750	0
511	20240119	105300	44958130	8750	8750	8750	8750	11
512	20240119	105200	44861880	8770	8770	8770	8770	37
513	20240119	105100	44537390	8810	8810	8810	8810	0
514	20240119	105000	44537390	8810	8810	8810	8810	0
515	20240119	104900	44537390	8810	8810	8810	8810	0
516	20240119	104800	44537390	8810	8810	8810	8810	0
517	20240119	104700	44537390	8810	8810	8810	8810	0
518	20240119	104600	44537390	8810	8810	8810	8810	76
519	20240119	104500	43867830	8820	8820	8820	8820	0
520	20240119	104400	43867830	8820	8820	8820	8820	0
521	20240119	104300	43867830	8820	8820	8820	8820	7
522	20240119	104200	43806090	8810	8810	8810	8810	104
523	20240119	104100	42889850	8810	8810	8810	8810	1
524	20240119	104000	42881040	8730	8730	8730	8730	0
525	20240119	103900	42881040	8730	8730	8730	8730	0
526	20240119	103800	42881040	8730	8730	8730	8730	0
527	20240119	103700	42881040	8730	8730	8730	8730	0
528	20240119	103600	42881040	8730	8780	8780	8730	104
529	20240119	103500	41972530	8800	8800	8800	8800	0
530	20240119	103400	41972530	8800	8800	8800	8800	0
531	20240119	103300	41972530	8800	8800	8800	8800	0
532	20240119	103200	41972530	8800	8800	8800	8800	0
533	20240119	103100	41972530	8800	8800	8800	8800	0
534	20240119	103000	41972530	8800	8800	8800	8800	50
535	20240119	102900	41532530	8730	8730	8730	8730	31
536	20240119	102800	41261900	8730	8730	8730	8730	0
537	20240119	102700	41261900	8730	8730	8730	8730	0
538	20240119	102600	41261900	8730	8730	8730	8730	0
539	20240119	102500	41261900	8730	8730	8730	8730	0
540	20240119	102400	41261900	8730	8730	8730	8730	0
541	20240119	102300	41261900	8730	8730	8730	8730	0
542	20240119	102200	41261900	8730	8730	8730	8730	0
543	20240119	102100	41261900	8730	8730	8730	8730	0
544	20240119	102000	41261900	8730	8730	8730	8730	0
545	20240119	101900	41261900	8730	8730	8730	8730	0
546	20240119	101800	41261900	8730	8730	8730	8730	0
547	20240119	101700	41261900	8730	8730	8730	8730	0
548	20240119	101600	41261900	8730	8730	8730	8730	0
549	20240119	101500	41261900	8730	8730	8730	8730	0
550	20240119	101400	41261900	8730	8730	8730	8730	0
551	20240119	101300	41261900	8730	8730	8730	8730	0
552	20240119	101200	41261900	8730	8730	8730	8730	0
553	20240119	101100	41261900	8730	8730	8730	8730	0
554	20240119	101000	41261900	8730	8730	8730	8730	5
555	20240119	100900	41218250	8820	8820	8820	8820	0
556	20240119	100800	41218250	8820	8820	8820	8820	0
557	20240119	100700	41218250	8820	8820	8820	8820	0
558	20240119	100600	41218250	8820	8820	8820	8700	145
559	20240119	100500	39955500	8740	8800	8800	8740	36
560	20240119	100400	39640790	8830	8830	8830	8830	17
561	20240119	100300	39490680	8830	8830	8830	8830	0
562	20240119	100200	39490680	8830	8830	8830	8830	0
563	20240119	100100	39490680	8830	8830	8830	8830	0
564	20240119	100000	39490680	8830	8830	8830	8830	41
565	20240119	095900	39128650	8830	8830	8830	8830	0
566	20240119	095800	39128650	8830	8830	8830	8830	500
567	20240119	095700	34713650	8830	8830	8830	8830	50
568	20240119	095600	34272150	8830	8830	8830	8830	0
569	20240119	095500	34272150	8830	8790	8830	8790	50
570	20240119	095400	33831870	8750	8750	8750	8750	507
571	20240119	095300	29395620	8750	8760	8760	8750	93
572	20240119	095200	28581760	8790	8790	8790	8790	10
573	20240119	095100	28493860	8770	8770	8770	8770	10
574	20240119	095000	28406160	8770	8770	8770	8770	1
575	20240119	094900	28397390	8770	8770	8770	8770	0
576	20240119	094800	28397390	8770	8770	8770	8770	0
577	20240119	094700	28397390	8770	8770	8770	8770	0
578	20240119	094600	28397390	8770	8770	8770	8770	0
579	20240119	094500	28397390	8770	8770	8770	8770	0
580	20240119	094400	28397390	8770	8760	8770	8760	15
581	20240119	094300	28265870	8750	8750	8750	8750	0
582	20240119	094200	28265870	8750	8750	8750	8750	0
583	20240119	094100	28265870	8750	8750	8750	8750	18
584	20240119	094000	28108370	8750	8750	8750	8750	1
585	20240119	093900	28099620	8750	8750	8750	8750	0
586	20240119	093800	28099620	8750	8750	8750	8750	0
587	20240119	093700	28099620	8750	8750	8750	8750	0
588	20240119	093600	28099620	8750	8750	8750	8750	0
589	20240119	093500	28099620	8750	8750	8750	8750	0
590	20240119	093400	28099620	8750	8750	8750	8750	0
591	20240119	093300	28099620	8750	8750	8750	8750	0
592	20240119	093200	28099620	8750	8740	8750	8740	3
593	20240119	093100	28073380	8710	8710	8710	8710	4
594	20240119	093000	28038540	8710	8710	8710	8710	0
595	20240119	092900	28038540	8710	8710	8710	8710	0
596	20240119	092800	28038540	8710	8720	8720	8710	2
597	20240119	092700	28021110	8740	8740	8740	8740	0
598	20240119	092600	28021110	8740	8740	8740	8740	0
599	20240119	092500	28021110	8740	8740	8740	8740	0
600	20240119	092400	28021110	8740	8740	8740	8740	0
601	20240119	092300	28021110	8740	8740	8740	8740	0
602	20240119	092200	28021110	8740	8740	8740	8740	0
603	20240119	092100	28021110	8740	8740	8740	8740	2
604	20240119	092000	28003630	8740	8740	8740	8740	0
605	20240119	091900	28003630	8740	8740	8740	8740	0
606	20240119	091800	28003630	8740	8740	8740	8740	0
607	20240119	091700	28003630	8740	8740	8740	8740	0
608	20240119	091600	28003630	8740	8740	8740	8740	0
609	20240119	091500	28003630	8740	8740	8740	8740	8
610	20240119	091400	27933710	8740	8740	8740	8740	100
611	20240119	091300	27059710	8740	8710	8740	8710	1651
612	20240119	091200	12636310	8710	8710	8710	8710	0
613	20240119	091100	12636310	8710	8710	8710	8710	10
614	20240119	091000	12549210	8710	8710	8710	8710	49
615	20240119	090900	12122420	8700	8690	8700	8690	31
616	20240119	090800	11852830	8660	8660	8660	8660	0
617	20240119	090700	11852830	8660	8660	8660	8660	0
618	20240119	090600	11852830	8660	8660	8670	8660	363
619	20240119	090500	8706150	8650	8650	8650	8650	2
620	20240119	090400	8688850	8650	8650	8650	8650	0
621	20240119	090300	8688850	8650	8650	8650	8650	0
622	20240119	090200	8688850	8650	8650	8650	8650	34
623	20240119	090100	8394750	8610	8610	8610	8610	0
624	20240119	090000	8394750	8610	8610	8610	8610	975