KissMeData/246250/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205200	82034110	5280	5280	5280	5280	500
3	20240118	205100	82034110	5280	5280	5280	5280	0
4	20240118	205000	82034110	5280	5280	5280	5280	0
5	20240118	204900	82034110	5280	5280	5280	5280	0
6	20240118	204800	82034110	5280	5280	5280	5280	0
7	20240118	204700	82034110	5280	5280	5280	5280	0
8	20240118	204600	82034110	5280	5280	5280	5280	0
9	20240118	204500	82034110	5280	5280	5280	5280	0
10	20240118	204400	82034110	5280	5280	5280	5280	0
11	20240118	204300	82034110	5280	5280	5280	5280	0
12	20240118	204200	82034110	5280	5280	5280	5280	0
13	20240118	204100	82034110	5280	5280	5280	5280	0
14	20240118	204000	82034110	5280	5280	5280	5280	0
15	20240118	203900	82034110	5280	5280	5280	5280	0
16	20240118	203800	82034110	5280	5280	5280	5280	0
17	20240118	203700	82034110	5280	5280	5280	5280	0
18	20240118	203600	82034110	5280	5280	5280	5280	0
19	20240118	203500	82034110	5280	5280	5280	5280	0
20	20240118	203400	82034110	5280	5280	5280	5280	0
21	20240118	203300	82034110	5280	5280	5280	5280	0
22	20240118	203200	82034110	5280	5280	5280	5280	0
23	20240118	203100	82034110	5280	5280	5280	5280	0
24	20240118	203000	82034110	5280	5280	5280	5280	0
25	20240118	202900	82034110	5280	5280	5280	5280	0
26	20240118	202800	82034110	5280	5280	5280	5280	0
27	20240118	202700	82034110	5280	5280	5280	5280	0
28	20240118	202600	82034110	5280	5280	5280	5280	0
29	20240118	202500	82034110	5280	5280	5280	5280	0
30	20240118	202400	82034110	5280	5280	5280	5280	0
31	20240118	202300	82034110	5280	5280	5280	5280	0
32	20240118	202200	82034110	5280	5280	5280	5280	500
33	20240118	202100	82034110	5280	5280	5280	5280	0
34	20240118	202000	82034110	5280	5280	5280	5280	0
35	20240118	201900	82034110	5280	5280	5280	5280	0
36	20240118	201800	82034110	5280	5280	5280	5280	0
37	20240118	201700	82034110	5280	5280	5280	5280	0
38	20240118	201600	82034110	5280	5280	5280	5280	0
39	20240118	201500	82034110	5280	5280	5280	5280	0
40	20240118	201400	82034110	5280	5280	5280	5280	0
41	20240118	201300	82034110	5280	5280	5280	5280	0
42	20240118	201200	82034110	5280	5280	5280	5280	0
43	20240118	201100	82034110	5280	5280	5280	5280	0
44	20240118	201000	82034110	5280	5280	5280	5280	0
45	20240118	200900	82034110	5280	5280	5280	5280	0
46	20240118	200800	82034110	5280	5280	5280	5280	0
47	20240118	200700	82034110	5280	5280	5280	5280	0
48	20240118	200600	82034110	5280	5280	5280	5280	0
49	20240118	200500	82034110	5280	5280	5280	5280	0
50	20240118	200400	82034110	5280	5280	5280	5280	0
51	20240118	200300	82034110	5280	5280	5280	5280	0
52	20240118	200200	82034110	5280	5280	5280	5280	0
53	20240118	200100	82034110	5280	5280	5280	5280	0
54	20240118	200000	82034110	5280	5280	5280	5280	0
55	20240118	195900	82034110	5280	5280	5280	5280	0
56	20240118	195800	82034110	5280	5280	5280	5280	0
57	20240118	195700	82034110	5280	5280	5280	5280	0
58	20240118	195600	82034110	5280	5280	5280	5280	0
59	20240118	195500	82034110	5280	5280	5280	5280	0
60	20240118	195400	82034110	5280	5280	5280	5280	0
61	20240118	195300	82034110	5280	5280	5280	5280	0
62	20240118	195200	82034110	5280	5280	5280	5280	500
63	20240118	195100	82034110	5280	5280	5280	5280	0
64	20240118	195000	82034110	5280	5280	5280	5280	0
65	20240118	194900	82034110	5280	5280	5280	5280	0
66	20240118	194800	82034110	5280	5280	5280	5280	0
67	20240118	194700	82034110	5280	5280	5280	5280	0
68	20240118	194600	82034110	5280	5280	5280	5280	0
69	20240118	194500	82034110	5280	5280	5280	5280	0
70	20240118	194400	82034110	5280	5280	5280	5280	0
71	20240118	194300	82034110	5280	5280	5280	5280	0
72	20240118	194200	82034110	5280	5280	5280	5280	0
73	20240118	194100	82034110	5280	5280	5280	5280	0
74	20240118	194000	82034110	5280	5280	5280	5280	0
75	20240118	193900	82034110	5280	5280	5280	5280	0
76	20240118	193800	82034110	5280	5280	5280	5280	0
77	20240118	193700	82034110	5280	5280	5280	5280	0
78	20240118	193600	82034110	5280	5280	5280	5280	0
79	20240118	193500	82034110	5280	5280	5280	5280	0
80	20240118	193400	82034110	5280	5280	5280	5280	0
81	20240118	193300	82034110	5280	5280	5280	5280	0
82	20240118	193200	82034110	5280	5280	5280	5280	0
83	20240118	193100	82034110	5280	5280	5280	5280	0
84	20240118	193000	82034110	5280	5280	5280	5280	0
85	20240118	192900	82034110	5280	5280	5280	5280	0
86	20240118	192800	82034110	5280	5280	5280	5280	0
87	20240118	192700	82034110	5280	5280	5280	5280	0
88	20240118	192600	82034110	5280	5280	5280	5280	0
89	20240118	192500	82034110	5280	5280	5280	5280	0
90	20240118	192400	82034110	5280	5280	5280	5280	0
91	20240118	192300	82034110	5280	5280	5280	5280	0
92	20240118	192200	82034110	5280	5280	5280	5280	500
93	20240118	192100	82034110	5280	5280	5280	5280	0
94	20240118	192000	82034110	5280	5280	5280	5280	0
95	20240118	191900	82034110	5280	5280	5280	5280	0
96	20240118	191800	82034110	5280	5280	5280	5280	0
97	20240118	191700	82034110	5280	5280	5280	5280	0
98	20240118	191600	82034110	5280	5280	5280	5280	0
99	20240118	191500	82034110	5280	5280	5280	5280	0
100	20240118	191400	82034110	5280	5280	5280	5280	0
101	20240118	191300	82034110	5280	5280	5280	5280	0
102	20240118	191200	82034110	5280	5280	5280	5280	0
103	20240118	191100	82034110	5280	5280	5280	5280	0
104	20240118	191000	82034110	5280	5280	5280	5280	0
105	20240118	190900	82034110	5280	5280	5280	5280	0
106	20240118	190800	82034110	5280	5280	5280	5280	0
107	20240118	190700	82034110	5280	5280	5280	5280	0
108	20240118	190600	82034110	5280	5280	5280	5280	0
109	20240118	190500	82034110	5280	5280	5280	5280	0
110	20240118	190400	82034110	5280	5280	5280	5280	0
111	20240118	190300	82034110	5280	5280	5280	5280	0
112	20240118	190200	82034110	5280	5280	5280	5280	0
113	20240118	190100	82034110	5280	5280	5280	5280	0
114	20240118	190000	82034110	5280	5280	5280	5280	0
115	20240118	185900	82034110	5280	5280	5280	5280	0
116	20240118	185800	82034110	5280	5280	5280	5280	0
117	20240118	185700	82034110	5280	5280	5280	5280	0
118	20240118	185600	82034110	5280	5280	5280	5280	0
119	20240118	185500	82034110	5280	5280	5280	5280	0
120	20240118	185400	82034110	5280	5280	5280	5280	0
121	20240118	185300	82034110	5280	5280	5280	5280	0
122	20240118	185200	82034110	5280	5280	5280	5280	500
123	20240118	185100	82034110	5280	5280	5280	5280	0
124	20240118	185000	82034110	5280	5280	5280	5280	0
125	20240118	184900	82034110	5280	5280	5280	5280	0
126	20240118	184800	82034110	5280	5280	5280	5280	0
127	20240118	184700	82034110	5280	5280	5280	5280	0
128	20240118	184600	82034110	5280	5280	5280	5280	0
129	20240118	184500	82034110	5280	5280	5280	5280	0
130	20240118	184400	82034110	5280	5280	5280	5280	0
131	20240118	184300	82034110	5280	5280	5280	5280	0
132	20240118	184200	82034110	5280	5280	5280	5280	0
133	20240118	184100	82034110	5280	5280	5280	5280	0
134	20240118	184000	82034110	5280	5280	5280	5280	0
135	20240118	183900	82034110	5280	5280	5280	5280	0
136	20240118	183800	82034110	5280	5280	5280	5280	0
137	20240118	183700	82034110	5280	5280	5280	5280	0
138	20240118	183600	82034110	5280	5280	5280	5280	0
139	20240118	183500	82034110	5280	5280	5280	5280	0
140	20240118	183400	82034110	5280	5280	5280	5280	0
141	20240118	183300	82034110	5280	5280	5280	5280	0
142	20240118	183200	82034110	5280	5280	5280	5280	0
143	20240118	183100	82034110	5280	5280	5280	5280	0
144	20240118	183000	82034110	5280	5280	5280	5280	0
145	20240118	182900	82034110	5280	5280	5280	5280	0
146	20240118	182800	82034110	5280	5280	5280	5280	0
147	20240118	182700	82034110	5280	5280	5280	5280	0
148	20240118	182600	82034110	5280	5280	5280	5280	0
149	20240118	182500	82034110	5280	5280	5280	5280	0
150	20240118	182400	82034110	5280	5280	5280	5280	0
151	20240118	182300	82034110	5280	5280	5280	5280	0
152	20240118	182200	82034110	5280	5280	5280	5280	500
153	20240118	182100	82034110	5280	5280	5280	5280	0
154	20240118	182000	82034110	5280	5280	5280	5280	0
155	20240118	181900	82034110	5280	5280	5280	5280	0
156	20240118	181800	82034110	5280	5280	5280	5280	0
157	20240118	181700	82034110	5280	5280	5280	5280	0
158	20240118	181600	82034110	5280	5280	5280	5280	0
159	20240118	181500	82034110	5280	5280	5280	5280	0
160	20240118	181400	82034110	5280	5280	5280	5280	0
161	20240118	181300	82034110	5280	5280	5280	5280	0
162	20240118	181200	82034110	5280	5280	5280	5280	0
163	20240118	181100	82034110	5280	5280	5280	5280	0
164	20240118	181000	82034110	5280	5280	5280	5280	0
165	20240118	180900	82034110	5280	5280	5280	5280	0
166	20240118	180800	82034110	5280	5280	5280	5280	0
167	20240118	180700	82034110	5280	5280	5280	5280	0
168	20240118	180600	82034110	5280	5280	5280	5280	0
169	20240118	180500	82034110	5280	5280	5280	5280	0
170	20240118	180400	82034110	5280	5280	5280	5280	0
171	20240118	180300	82034110	5280	5280	5280	5280	0
172	20240118	180200	82034110	5280	5280	5280	5280	0
173	20240118	180100	82034110	5280	5280	5280	5280	0
174	20240118	180000	82034110	5280	5280	5280	5280	0
175	20240118	175900	82034110	5280	5280	5280	5280	0
176	20240118	175800	82034110	5280	5280	5280	5280	0
177	20240118	175700	82034110	5280	5280	5280	5280	0
178	20240118	175600	82034110	5280	5280	5280	5280	0
179	20240118	175500	82034110	5280	5280	5280	5280	0
180	20240118	175400	82034110	5280	5280	5280	5280	0
181	20240118	175300	82034110	5280	5280	5280	5280	0
182	20240118	175200	82034110	5280	5280	5280	5280	500
183	20240118	175100	82034110	5280	5280	5280	5280	0
184	20240118	175000	82034110	5280	5280	5280	5280	0
185	20240118	174900	82034110	5280	5280	5280	5280	0
186	20240118	174800	82034110	5280	5280	5280	5280	0
187	20240118	174700	82034110	5280	5280	5280	5280	0
188	20240118	174600	82034110	5280	5280	5280	5280	0
189	20240118	174500	82034110	5280	5280	5280	5280	0
190	20240118	174400	82034110	5280	5280	5280	5280	0
191	20240118	174300	82034110	5280	5280	5280	5280	0
192	20240118	174200	82034110	5280	5280	5280	5280	0
193	20240118	174100	82034110	5280	5280	5280	5280	0
194	20240118	174000	82034110	5280	5280	5280	5280	0
195	20240118	173900	82034110	5280	5280	5280	5280	0
196	20240118	173800	82034110	5280	5280	5280	5280	0
197	20240118	173700	82034110	5280	5280	5280	5280	0
198	20240118	173600	82034110	5280	5280	5280	5280	0
199	20240118	173500	82034110	5280	5280	5280	5280	0
200	20240118	173400	82034110	5280	5280	5280	5280	0
201	20240118	173300	82034110	5280	5280	5280	5280	0
202	20240118	173200	82034110	5280	5280	5280	5280	0
203	20240118	173100	82034110	5280	5280	5280	5280	0
204	20240118	173000	82034110	5280	5280	5280	5280	0
205	20240118	172900	82034110	5280	5280	5280	5280	0
206	20240118	172800	82034110	5280	5280	5280	5280	0
207	20240118	172700	82034110	5280	5280	5280	5280	0
208	20240118	172600	82034110	5280	5280	5280	5280	0
209	20240118	172500	82034110	5280	5280	5280	5280	0
210	20240118	172400	82034110	5280	5280	5280	5280	0
211	20240118	172300	82034110	5280	5280	5280	5280	0
212	20240118	172200	82034110	5280	5280	5280	5280	500
213	20240118	172100	82034110	5280	5280	5280	5280	0
214	20240118	172000	82034110	5280	5280	5280	5280	0
215	20240118	171900	82034110	5280	5280	5280	5280	0
216	20240118	171800	82034110	5280	5280	5280	5280	0
217	20240118	171700	82034110	5280	5280	5280	5280	0
218	20240118	171600	82034110	5280	5280	5280	5280	0
219	20240118	171500	82034110	5280	5280	5280	5280	0
220	20240118	171400	82034110	5280	5280	5280	5280	0
221	20240118	171300	82034110	5280	5280	5280	5280	0
222	20240118	171200	82034110	5280	5280	5280	5280	0
223	20240118	171100	82034110	5280	5280	5280	5280	0
224	20240118	171000	82034110	5280	5280	5280	5280	0
225	20240118	170900	82034110	5280	5280	5280	5280	0
226	20240118	170800	82034110	5280	5280	5280	5280	0
227	20240118	170700	82034110	5280	5280	5280	5280	0
228	20240118	170600	82034110	5280	5280	5280	5280	0
229	20240118	170500	82034110	5280	5280	5280	5280	0
230	20240118	170400	82034110	5280	5280	5280	5280	0
231	20240118	170300	82034110	5280	5280	5280	5280	0
232	20240118	170200	82034110	5280	5280	5280	5280	0
233	20240118	170100	82034110	5280	5280	5280	5280	0
234	20240118	170000	82034110	5280	5280	5280	5280	0
235	20240118	165900	82034110	5280	5280	5280	5280	0
236	20240118	165800	82034110	5280	5280	5280	5280	0
237	20240118	165700	82034110	5280	5280	5280	5280	0
238	20240118	165600	82034110	5280	5280	5280	5280	0
239	20240118	165500	82034110	5280	5280	5280	5280	0
240	20240118	165400	82034110	5280	5280	5280	5280	0
241	20240118	165300	82034110	5280	5280	5280	5280	0
242	20240118	165200	82034110	5280	5280	5280	5280	500
243	20240118	165100	82034110	5280	5280	5280	5280	0
244	20240118	165000	82034110	5280	5280	5280	5280	0
245	20240118	164900	82034110	5280	5280	5280	5280	0
246	20240118	164800	82034110	5280	5280	5280	5280	0
247	20240118	164700	82034110	5280	5280	5280	5280	0
248	20240118	164600	82034110	5280	5280	5280	5280	0
249	20240118	164500	82034110	5280	5280	5280	5280	0
250	20240118	164400	82034110	5280	5280	5280	5280	0
251	20240118	164300	82034110	5280	5280	5280	5280	0
252	20240118	164200	82034110	5280	5280	5280	5280	0
253	20240118	164100	82034110	5280	5280	5280	5280	0
254	20240118	164000	82034110	5280	5280	5280	5280	0
255	20240118	163900	82034110	5280	5280	5280	5280	0
256	20240118	163800	82034110	5280	5280	5280	5280	0
257	20240118	163700	82034110	5280	5280	5280	5280	0
258	20240118	163600	82034110	5280	5280	5280	5280	0
259	20240118	163500	82034110	5280	5280	5280	5280	0
260	20240118	163400	82034110	5280	5280	5280	5280	0
261	20240118	163300	82034110	5280	5280	5280	5280	0
262	20240118	163200	82034110	5280	5280	5280	5280	0
263	20240118	163100	82034110	5280	5280	5280	5280	0
264	20240118	163000	82034110	5280	5280	5280	5280	0
265	20240118	162900	82034110	5280	5280	5280	5280	0
266	20240118	162800	82034110	5280	5280	5280	5280	0
267	20240118	162700	82034110	5280	5280	5280	5280	0
268	20240118	162600	82034110	5280	5280	5280	5280	0
269	20240118	162500	82034110	5280	5280	5280	5280	0
270	20240118	162400	82034110	5280	5280	5280	5280	0
271	20240118	162300	82034110	5280	5280	5280	5280	0
272	20240118	162200	82034110	5280	5280	5280	5280	500
273	20240118	162100	82034110	5280	5280	5280	5280	0
274	20240118	162000	82034110	5280	5280	5280	5280	0
275	20240118	161900	82034110	5280	5280	5280	5280	0
276	20240118	161800	82034110	5280	5280	5280	5280	0
277	20240118	161700	82034110	5280	5280	5280	5280	0
278	20240118	161600	82034110	5280	5280	5280	5280	0
279	20240118	161500	82034110	5280	5280	5280	5280	0
280	20240118	161400	82034110	5280	5280	5280	5280	0
281	20240118	161300	82034110	5280	5280	5280	5280	0
282	20240118	161200	82034110	5280	5280	5280	5280	0
283	20240118	161100	82034110	5280	5280	5280	5280	0
284	20240118	161000	82034110	5280	5280	5280	5280	0
285	20240118	160900	82034110	5280	5280	5280	5280	0
286	20240118	160800	82034110	5280	5280	5280	5280	0
287	20240118	160700	82034110	5280	5280	5280	5280	0
288	20240118	160600	82034110	5280	5280	5280	5280	0
289	20240118	160500	82034110	5280	5280	5280	5280	0
290	20240118	160400	82034110	5280	5280	5280	5280	0
291	20240118	160300	82034110	5280	5280	5280	5280	0
292	20240118	160200	82034110	5280	5280	5280	5280	0
293	20240118	160100	82034110	5280	5280	5280	5280	0
294	20240118	160000	82034110	5280	5280	5280	5280	0
295	20240118	155900	82034110	5280	5280	5280	5280	0
296	20240118	155800	82034110	5280	5280	5280	5280	0
297	20240118	155700	82034110	5280	5280	5280	5280	0
298	20240118	155600	82034110	5280	5280	5280	5280	0
299	20240118	155500	82034110	5280	5280	5280	5280	0
300	20240118	155400	82034110	5280	5280	5280	5280	0
301	20240118	155300	82034110	5280	5280	5280	5280	0
302	20240118	155200	82034110	5280	5280	5280	5280	500
303	20240118	155100	82034110	5280	5280	5280	5280	0
304	20240118	155000	82034110	5280	5280	5280	5280	0
305	20240118	154900	82034110	5280	5280	5280	5280	0
306	20240118	154800	82034110	5280	5280	5280	5280	0
307	20240118	154700	82034110	5280	5280	5280	5280	0
308	20240118	154600	82034110	5280	5280	5280	5280	0
309	20240118	154500	82034110	5280	5280	5280	5280	0
310	20240118	154400	82034110	5280	5280	5280	5280	0
311	20240118	154300	82034110	5280	5280	5280	5280	0
312	20240118	154200	82034110	5280	5280	5280	5280	0
313	20240118	154100	82034110	5280	5280	5280	5280	0
314	20240118	154000	82034110	5280	5280	5280	5280	0
315	20240118	153900	82034110	5280	5280	5280	5280	0
316	20240118	153800	82034110	5280	5280	5280	5280	0
317	20240118	153700	82034110	5280	5280	5280	5280	0
318	20240118	153600	82034110	5280	5280	5280	5280	0
319	20240118	153500	82034110	5280	5280	5280	5280	0
320	20240118	153400	82034110	5280	5280	5280	5280	0
321	20240118	153300	82034110	5280	5280	5280	5280	0
322	20240118	153200	82034110	5280	5280	5280	5280	0
323	20240118	153100	82034110	5280	5280	5280	5280	0
324	20240118	153000	82034110	5280	5280	5280	5280	500
325	20240118	152900	79394110	5220	5220	5220	5220	0
326	20240118	152800	79394110	5220	5220	5220	5220	0
327	20240118	152700	79394110	5220	5220	5220	5220	0
328	20240118	152600	79394110	5220	5220	5220	5220	0
329	20240118	152500	79394110	5220	5220	5220	5220	0
330	20240118	152400	79394110	5220	5220	5220	5220	0
331	20240118	152300	79394110	5220	5220	5220	5220	0
332	20240118	152200	79394110	5220	5220	5220	5220	0
333	20240118	152100	79394110	5220	5220	5220	5220	0
334	20240118	152000	79394110	5220	5220	5220	5220	0
335	20240118	151900	79394110	5220	5220	5220	5220	27
336	20240118	151800	79253170	5240	5240	5240	5240	5
337	20240118	151700	79226970	5220	5220	5220	5220	3
338	20240118	151600	79211310	5250	5230	5250	5230	400
339	20240118	151500	77112860	5230	5230	5230	5230	1
340	20240118	151400	77107630	5220	5220	5220	5220	20
341	20240118	151300	77003230	5220	5220	5220	5220	23
342	20240118	151200	76883170	5210	5210	5210	5210	1
343	20240118	151100	76877960	5210	5210	5210	5210	0
344	20240118	151000	76877960	5210	5210	5210	5210	0
345	20240118	150900	76877960	5210	5210	5210	5210	0
346	20240118	150800	76877960	5210	5220	5220	5210	219
347	20240118	150700	75736190	5220	5220	5220	5220	0
348	20240118	150600	75736190	5220	5220	5220	5220	1
349	20240118	150500	75730970	5210	5210	5210	5210	4
350	20240118	150400	75710130	5210	5210	5210	5210	439
351	20240118	150300	73422940	5210	5210	5210	5210	0
352	20240118	150200	73422940	5210	5210	5210	5210	0
353	20240118	150100	73422940	5210	5210	5210	5210	285
354	20240118	150000	71938090	5220	5220	5220	5220	2
355	20240118	145900	71927650	5220	5220	5220	5220	50
356	20240118	145800	71666650	5220	5220	5220	5220	217
357	20240118	145700	70533910	5220	5220	5220	5220	0
358	20240118	145600	70533910	5220	5220	5220	5220	0
359	20240118	145500	70533910	5220	5220	5220	5220	0
360	20240118	145400	70533910	5220	5220	5220	5220	0
361	20240118	145300	70533910	5220	5220	5220	5220	0
362	20240118	145200	70533910	5220	5220	5220	5220	1
363	20240118	145100	70528690	5210	5220	5220	5210	108
364	20240118	145000	69965710	5210	5220	5220	5210	2000
365	20240118	144900	59544690	5220	5220	5220	5220	1000
366	20240118	144800	54324690	5220	5220	5220	5220	7
367	20240118	144700	54288150	5230	5230	5230	5230	93
368	20240118	144600	53801760	5240	5240	5240	5240	0
369	20240118	144500	53801760	5240	5240	5240	5240	1
370	20240118	144400	53796520	5220	5220	5220	5220	0
371	20240118	144300	53796520	5220	5220	5220	5220	316
372	20240118	144200	52147000	5220	5220	5220	5220	0
373	20240118	144100	52147000	5220	5220	5220	5220	0
374	20240118	144000	52147000	5220	5220	5220	5220	0
375	20240118	143900	52147000	5220	5220	5220	5220	0
376	20240118	143800	52147000	5220	5220	5220	5220	0
377	20240118	143700	52147000	5220	5220	5220	5220	1
378	20240118	143600	52141780	5210	5210	5210	5210	0
379	20240118	143500	52141780	5210	5240	5240	5210	333
380	20240118	143400	50402450	5240	5240	5240	5240	0
381	20240118	143300	50402450	5240	5240	5240	5240	0
382	20240118	143200	50402450	5240	5240	5240	5240	0
383	20240118	143100	50402450	5240	5240	5240	5240	1
384	20240118	143000	50397210	5230	5240	5240	5230	33
385	20240118	142900	50224600	5240	5240	5240	5240	20
386	20240118	142800	50119800	5240	5240	5240	5240	10
387	20240118	142700	50067400	5240	5240	5240	5240	10
388	20240118	142600	50015000	5240	5240	5240	5240	105
389	20240118	142500	49464800	5240	5240	5240	5240	10
390	20240118	142400	49412400	5240	5240	5240	5240	0
391	20240118	142300	49412400	5240	5240	5240	5240	0
392	20240118	142200	49412400	5240	5240	5240	5240	0
393	20240118	142100	49412400	5240	5240	5240	5240	9
394	20240118	142000	49365240	5240	5240	5240	5240	0
395	20240118	141900	49365240	5240	5240	5240	5240	2
396	20240118	141800	49354760	5280	5280	5280	5280	0
397	20240118	141700	49354760	5280	5280	5280	5280	0
398	20240118	141600	49354760	5280	5280	5280	5280	10
399	20240118	141500	49301960	5240	5240	5240	5240	0
400	20240118	141400	49301960	5240	5240	5240	5240	0
401	20240118	141300	49301960	5240	5240	5240	5240	93
402	20240118	141200	48814640	5240	5240	5240	5240	0
403	20240118	141100	48814640	5240	5230	5240	5230	2
404	20240118	141000	48804170	5220	5220	5220	5220	0
405	20240118	140900	48804170	5220	5220	5220	5220	0
406	20240118	140800	48804170	5220	5220	5220	5220	0
407	20240118	140700	48804170	5220	5220	5220	5220	0
408	20240118	140600	48804170	5220	5220	5220	5220	100
409	20240118	140500	48282170	5240	5240	5240	5240	0
410	20240118	140400	48282170	5240	5240	5240	5240	3
411	20240118	140300	48266450	5240	5240	5240	5240	3
412	20240118	140200	48250730	5240	5240	5240	5240	0
413	20240118	140100	48250730	5240	5240	5240	5240	0
414	20240118	140000	48250730	5240	5240	5240	5240	2
415	20240118	135900	48240250	5240	5210	5240	5210	117
416	20240118	135800	47630380	5240	5240	5240	5240	0
417	20240118	135700	47630380	5240	5240	5240	5240	0
418	20240118	135600	47630380	5240	5240	5240	5240	0
419	20240118	135500	47630380	5240	5240	5240	5240	0
420	20240118	135400	47630380	5240	5220	5240	5220	36
421	20240118	135300	47442260	5210	5210	5210	5210	1
422	20240118	135200	47437050	5240	5240	5240	5240	10
423	20240118	135100	47384650	5240	5230	5240	5220	70
424	20240118	135000	47018900	5220	5220	5220	5220	0
425	20240118	134900	47018900	5220	5220	5220	5220	158
426	20240118	134800	46194140	5220	5220	5220	5220	4
427	20240118	134700	46173260	5220	5240	5240	5220	20
428	20240118	134600	46068660	5240	5240	5240	5240	10
429	20240118	134500	46016260	5240	5240	5240	5240	10
430	20240118	134400	45963860	5240	5240	5240	5240	30
431	20240118	134300	45806660	5240	5240	5240	5240	12
432	20240118	134200	45743780	5240	5240	5240	5240	110
433	20240118	134100	45167380	5230	5240	5240	5230	789
434	20240118	134000	41033920	5250	5260	5260	5250	234
435	20240118	133900	39805190	5260	5260	5260	5260	0
436	20240118	133800	39805190	5260	5260	5260	5260	2
437	20240118	133700	39794670	5280	5280	5280	5280	0
438	20240118	133600	39794670	5280	5280	5280	5280	0
439	20240118	133500	39794670	5280	5280	5280	5280	0
440	20240118	133400	39794670	5280	5280	5280	5280	0
441	20240118	133300	39794670	5280	5280	5280	5280	0
442	20240118	133200	39794670	5280	5280	5280	5280	0
443	20240118	133100	39794670	5280	5280	5280	5280	0
444	20240118	133000	39794670	5280	5280	5280	5280	2
445	20240118	132900	39784110	5280	5280	5280	5280	0
446	20240118	132800	39784110	5280	5280	5280	5280	0
447	20240118	132700	39784110	5280	5280	5280	5280	0
448	20240118	132600	39784110	5280	5280	5280	5280	45
449	20240118	132500	39546510	5280	5280	5280	5280	5
450	20240118	132400	39520110	5260	5260	5260	5260	0
451	20240118	132300	39520110	5260	5260	5260	5260	0
452	20240118	132200	39520110	5260	5260	5260	5260	0
453	20240118	132100	39520110	5260	5260	5260	5260	0
454	20240118	132000	39520110	5260	5270	5270	5260	100
455	20240118	131900	38994090	5270	5270	5270	5270	0
456	20240118	131800	38994090	5270	5270	5270	5270	0
457	20240118	131700	38994090	5270	5270	5270	5270	0
458	20240118	131600	38994090	5270	5270	5270	5270	0
459	20240118	131500	38994090	5270	5270	5270	5270	26
460	20240118	131400	38857070	5270	5270	5270	5270	0
461	20240118	131300	38857070	5270	5270	5270	5270	0
462	20240118	131200	38857070	5270	5270	5270	5270	0
463	20240118	131100	38857070	5270	5270	5270	5270	0
464	20240118	131000	38857070	5270	5270	5270	5270	0
465	20240118	130900	38857070	5270	5270	5270	5270	0
466	20240118	130800	38857070	5270	5270	5270	5270	0
467	20240118	130700	38857070	5270	5270	5270	5270	0
468	20240118	130600	38857070	5270	5270	5270	5270	0
469	20240118	130500	38857070	5270	5270	5270	5270	0
470	20240118	130400	38857070	5270	5270	5270	5270	0
471	20240118	130300	38857070	5270	5270	5270	5270	0
472	20240118	130200	38857070	5270	5270	5270	5270	0
473	20240118	130100	38857070	5270	5270	5270	5270	0
474	20240118	130000	38857070	5270	5270	5270	5270	0
475	20240118	125900	38857070	5270	5270	5270	5270	0
476	20240118	125800	38857070	5270	5270	5270	5270	56
477	20240118	125700	38561950	5270	5270	5270	5270	0
478	20240118	125600	38561950	5270	5270	5270	5270	0
479	20240118	125500	38561950	5270	5270	5270	5270	0
480	20240118	125400	38561950	5270	5270	5270	5270	0
481	20240118	125300	38561950	5270	5270	5270	5270	0
482	20240118	125200	38561950	5270	5270	5270	5270	0
483	20240118	125100	38561950	5270	5270	5270	5270	0
484	20240118	125000	38561950	5270	5270	5270	5270	0
485	20240118	124900	38561950	5270	5270	5270	5270	2
486	20240118	124800	38551410	5270	5270	5270	5270	0
487	20240118	124700	38551410	5270	5270	5270	5270	0
488	20240118	124600	38551410	5270	5270	5270	5270	0
489	20240118	124500	38551410	5270	5270	5270	5270	0
490	20240118	124400	38551410	5270	5270	5270	5270	0
491	20240118	124300	38551410	5270	5270	5270	5270	0
492	20240118	124200	38551410	5270	5280	5280	5270	107
493	20240118	124100	37987400	5320	5320	5320	5320	0
494	20240118	124000	37987400	5320	5320	5320	5320	2
495	20240118	123900	37976760	5320	5310	5320	5310	23
496	20240118	123800	37854430	5320	5300	5320	5300	7
497	20240118	123700	37817220	5310	5310	5310	5310	0
498	20240118	123600	37817220	5310	5310	5310	5310	0
499	20240118	123500	37817220	5310	5310	5310	5310	0
500	20240118	123400	37817220	5310	5310	5310	5310	0
501	20240118	123300	37817220	5310	5310	5310	5310	0
502	20240118	123200	37817220	5310	5310	5310	5310	0
503	20240118	123100	37817220	5310	5310	5310	5310	0
504	20240118	123000	37817220	5310	5310	5310	5310	2
505	20240118	122900	37806600	5320	5320	5320	5320	0
506	20240118	122800	37806600	5320	5320	5320	5320	0
507	20240118	122700	37806600	5320	5320	5320	5320	0
508	20240118	122600	37806600	5320	5320	5320	5320	0
509	20240118	122500	37806600	5320	5320	5320	5320	0
510	20240118	122400	37806600	5320	5320	5320	5320	0
511	20240118	122300	37806600	5320	5320	5320	5320	0
512	20240118	122200	37806600	5320	5320	5320	5320	0
513	20240118	122100	37806600	5320	5320	5320	5320	0
514	20240118	122000	37806600	5320	5320	5320	5320	2
515	20240118	121900	37795960	5340	5340	5340	5340	0
516	20240118	121800	37795960	5340	5340	5340	5340	0
517	20240118	121700	37795960	5340	5340	5340	5340	0
518	20240118	121600	37795960	5340	5340	5340	5340	0
519	20240118	121500	37795960	5340	5340	5340	5340	0
520	20240118	121400	37795960	5340	5340	5340	5340	0
521	20240118	121300	37795960	5340	5340	5340	5340	0
522	20240118	121200	37795960	5340	5340	5340	5340	0
523	20240118	121100	37795960	5340	5340	5340	5340	0
524	20240118	121000	37795960	5340	5330	5340	5330	3
525	20240118	120900	37779960	5340	5340	5340	5340	0
526	20240118	120800	37779960	5340	5340	5340	5340	0
527	20240118	120700	37779960	5340	5340	5340	5340	0
528	20240118	120600	37779960	5340	5340	5340	5340	0
529	20240118	120500	37779960	5340	5340	5340	5340	0
530	20240118	120400	37779960	5340	5340	5340	5340	10
531	20240118	120300	37726560	5340	5340	5340	5340	0
532	20240118	120200	37726560	5340	5340	5340	5340	0
533	20240118	120100	37726560	5340	5340	5340	5340	0
534	20240118	120000	37726560	5340	5340	5340	5340	3
535	20240118	115900	37710540	5340	5330	5340	5330	2
536	20240118	115800	37699870	5270	5310	5310	5270	201
537	20240118	115700	36632600	5290	5290	5290	5290	0
538	20240118	115600	36632600	5290	5290	5290	5290	0
539	20240118	115500	36632600	5290	5290	5290	5290	0
540	20240118	115400	36632600	5290	5290	5290	5290	23
541	20240118	115300	36510930	5350	5350	5350	5350	0
542	20240118	115200	36510930	5350	5350	5350	5350	0
543	20240118	115100	36510930	5350	5350	5350	5350	0
544	20240118	115000	36510930	5350	5350	5350	5350	2
545	20240118	114900	36500230	5350	5350	5350	5350	0
546	20240118	114800	36500230	5350	5350	5350	5350	0
547	20240118	114700	36500230	5350	5350	5350	5350	0
548	20240118	114600	36500230	5350	5340	5350	5340	3
549	20240118	114500	36484200	5350	5350	5350	5350	0
550	20240118	114400	36484200	5350	5350	5350	5350	0
551	20240118	114300	36484200	5350	5340	5350	5340	14
552	20240118	114200	36409410	5340	5340	5340	5340	0
553	20240118	114100	36409410	5340	5340	5340	5340	1
554	20240118	114000	36404070	5340	5340	5340	5340	1
555	20240118	113900	36398730	5340	5340	5340	5340	0
556	20240118	113800	36398730	5340	5340	5340	5340	0
557	20240118	113700	36398730	5340	5340	5340	5340	5
558	20240118	113600	36372030	5360	5360	5360	5360	0
559	20240118	113500	36372030	5360	5360	5360	5360	0
560	20240118	113400	36372030	5360	5360	5360	5360	0
561	20240118	113300	36372030	5360	5360	5360	5360	1
562	20240118	113200	36366670	5370	5370	5370	5370	0
563	20240118	113100	36366670	5370	5370	5370	5370	0
564	20240118	113000	36366670	5370	5360	5370	5360	3
565	20240118	112900	36350580	5370	5370	5370	5370	0
566	20240118	112800	36350580	5370	5370	5370	5370	0
567	20240118	112700	36350580	5370	5310	5370	5270	401
568	20240118	112600	34234300	5300	5300	5300	5300	135
569	20240118	112500	33518800	5310	5310	5310	5310	0
570	20240118	112400	33518800	5310	5310	5310	5310	1
571	20240118	112300	33513490	5300	5300	5300	5300	0
572	20240118	112200	33513490	5300	5300	5300	5300	0
573	20240118	112100	33513490	5300	5300	5300	5300	10
574	20240118	112000	33460490	5300	5300	5300	5300	1
575	20240118	111900	33455190	5300	5300	5300	5300	70
576	20240118	111800	33084190	5280	5280	5280	5280	0
577	20240118	111700	33084190	5280	5280	5280	5280	0
578	20240118	111600	33084190	5280	5280	5280	5280	0
579	20240118	111500	33084190	5280	5290	5290	5280	487
580	20240118	111400	30511130	5300	5300	5300	5300	0
581	20240118	111300	30511130	5300	5300	5300	5300	0
582	20240118	111200	30511130	5300	5300	5300	5300	66
583	20240118	111100	30161330	5300	5300	5300	5300	100
584	20240118	111000	29631330	5300	5300	5300	5300	3
585	20240118	110900	29615430	5300	5300	5300	5300	225
586	20240118	110800	28422930	5320	5330	5330	5320	123
587	20240118	110700	27768370	5330	5330	5330	5330	0
588	20240118	110600	27768370	5330	5330	5330	5330	0
589	20240118	110500	27768370	5330	5330	5330	5330	0
590	20240118	110400	27768370	5330	5330	5330	5330	0
591	20240118	110300	27768370	5330	5330	5330	5330	10
592	20240118	110200	27715070	5330	5340	5340	5330	136
593	20240118	110100	26989830	5340	5340	5340	5340	0
594	20240118	110000	26989830	5340	5340	5340	5340	0
595	20240118	105900	26989830	5340	5340	5340	5340	0
596	20240118	105800	26989830	5340	5340	5340	5340	0
597	20240118	105700	26989830	5340	5340	5340	5340	0
598	20240118	105600	26989830	5340	5340	5340	5340	0
599	20240118	105500	26989830	5340	5340	5340	5340	0
600	20240118	105400	26989830	5340	5340	5340	5340	0
601	20240118	105300	26989830	5340	5340	5340	5340	0
602	20240118	105200	26989830	5340	5340	5340	5340	16
603	20240118	105100	26904390	5380	5380	5380	5380	0
604	20240118	105000	26904390	5380	5370	5380	5370	2
605	20240118	104900	26893640	5380	5380	5380	5380	0
606	20240118	104800	26893640	5380	5380	5380	5380	0
607	20240118	104700	26893640	5380	5380	5380	5380	0
608	20240118	104600	26893640	5380	5380	5380	5380	0
609	20240118	104500	26893640	5380	5380	5380	5380	0
610	20240118	104400	26893640	5380	5380	5380	5380	0
611	20240118	104300	26893640	5380	5380	5380	5380	0
612	20240118	104200	26893640	5380	5380	5380	5380	0
613	20240118	104100	26893640	5380	5380	5380	5380	19
614	20240118	104000	26791420	5390	5340	5390	5340	16
615	20240118	103900	26705780	5340	5340	5340	5340	43
616	20240118	103800	26476160	5340	5340	5340	5340	19
617	20240118	103700	26374700	5330	5330	5330	5330	0
618	20240118	103600	26374700	5330	5330	5330	5330	0
619	20240118	103500	26374700	5330	5330	5330	5330	0
620	20240118	103400	26374700	5330	5330	5330	5330	0
621	20240118	103300	26374700	5330	5330	5330	5330	0
622	20240118	103200	26374700	5330	5330	5330	5330	0
623	20240118	103100	26374700	5330	5330	5330	5330	400
624	20240118	103000	24242700	5330	5330	5330	5330	4
625	20240118	102900	24221380	5330	5330	5330	5330	0
626	20240118	102800	24221380	5330	5330	5330	5330	0
627	20240118	102700	24221380	5330	5330	5330	5330	0
628	20240118	102600	24221380	5330	5330	5330	5330	100
629	20240118	102500	23688380	5330	5330	5330	5330	0
630	20240118	102400	23688380	5330	5330	5330	5330	0
631	20240118	102300	23688380	5330	5330	5330	5330	0
632	20240118	102200	23688380	5330	5330	5330	5330	0
633	20240118	102100	23688380	5330	5330	5330	5330	0
634	20240118	102000	23688380	5330	5330	5330	5330	100
635	20240118	101900	23155380	5290	5290	5290	5290	0
636	20240118	101800	23155380	5290	5290	5290	5290	0
637	20240118	101700	23155380	5290	5290	5290	5290	0
638	20240118	101600	23155380	5290	5290	5290	5290	0
639	20240118	101500	23155380	5290	5290	5290	5290	0
640	20240118	101400	23155380	5290	5290	5290	5290	0
641	20240118	101300	23155380	5290	5330	5330	5290	210
642	20240118	101200	22044080	5330	5330	5330	5330	0
643	20240118	101100	22044080	5330	5330	5330	5330	10
644	20240118	101000	21990780	5330	5330	5330	5330	3
645	20240118	100900	21974790	5330	5330	5330	5330	0
646	20240118	100800	21974790	5330	5330	5330	5330	0
647	20240118	100700	21974790	5330	5330	5330	5330	0
648	20240118	100600	21974790	5330	5330	5330	5330	0
649	20240118	100500	21974790	5330	5330	5330	5330	0
650	20240118	100400	21974790	5330	5330	5330	5330	0
651	20240118	100300	21974790	5330	5330	5330	5330	0
652	20240118	100200	21974790	5330	5330	5330	5330	0
653	20240118	100100	21974790	5330	5330	5330	5330	0
654	20240118	100000	21974790	5330	5330	5330	5330	4
655	20240118	095900	21953470	5330	5280	5330	5280	13
656	20240118	095800	21884380	5280	5280	5280	5280	155
657	20240118	095700	21065980	5280	5280	5280	5280	0
658	20240118	095600	21065980	5280	5280	5280	5280	142
659	20240118	095500	20316220	5290	5290	5290	5290	10
660	20240118	095400	20263320	5290	5290	5290	5290	50
661	20240118	095300	19998820	5290	5290	5290	5290	27
662	20240118	095200	19855990	5290	5290	5290	5290	3
663	20240118	095100	19840120	5320	5320	5320	5320	1
664	20240118	095000	19834800	5280	5280	5280	5280	0
665	20240118	094900	19834800	5280	5280	5280	5280	0
666	20240118	094800	19834800	5280	5280	5280	5280	0
667	20240118	094700	19834800	5280	5280	5280	5280	0
668	20240118	094600	19834800	5280	5280	5280	5280	0
669	20240118	094500	19834800	5280	5280	5280	5280	58
670	20240118	094400	19528560	5280	5280	5280	5280	18
671	20240118	094300	19433520	5280	5280	5280	5280	8
672	20240118	094200	19391280	5280	5280	5280	5280	1
673	20240118	094100	19386000	5270	5270	5270	5270	2
674	20240118	094000	19375460	5270	5270	5270	5270	22
675	20240118	093900	19259520	5270	5270	5270	5270	1
676	20240118	093800	19254250	5270	5270	5270	5270	9
677	20240118	093700	19206820	5270	5270	5270	5250	4
678	20240118	093600	19185780	5250	5250	5250	5250	0
679	20240118	093500	19185780	5250	5250	5250	5250	0
680	20240118	093400	19185780	5250	5250	5250	5250	0
681	20240118	093300	19185780	5250	5250	5250	5250	0
682	20240118	093200	19185780	5250	5250	5250	5250	169
683	20240118	093100	18298530	5250	5260	5260	5250	900
684	20240118	093000	13573500	5260	5260	5260	5260	0
685	20240118	092900	13573500	5260	5260	5260	5260	1
686	20240118	092800	13568240	5260	5250	5260	5250	42
687	20240118	092700	13347710	5260	5260	5260	5260	15
688	20240118	092600	13268810	5250	5250	5250	5250	0
689	20240118	092500	13268810	5250	5250	5250	5250	0
690	20240118	092400	13268810	5250	5250	5250	5250	0
691	20240118	092300	13268810	5250	5250	5250	5250	0
692	20240118	092200	13268810	5250	5250	5250	5250	577
693	20240118	092100	10239560	5250	5250	5250	5250	4
694	20240118	092000	10218560	5250	5250	5250	5250	519
695	20240118	091900	7493810	5280	5260	5280	5260	135
696	20240118	091800	6783670	5260	5260	5260	5260	0
697	20240118	091700	6783670	5260	5260	5260	5260	18
698	20240118	091600	6688990	5260	5270	5270	5260	38
699	20240118	091500	6488830	5280	5280	5280	5280	0
700	20240118	091400	6488830	5280	5300	5300	5250	636
701	20240118	091300	3147820	5300	5300	5300	5300	0
702	20240118	091200	3147820	5300	5300	5300	5300	0
703	20240118	091100	3147820	5300	5300	5300	5300	4
704	20240118	091000	3126620	5300	5300	5300	5300	0
705	20240118	090900	3126620	5300	5300	5300	5300	50
706	20240118	090800	2861620	5320	5320	5320	5320	0
707	20240118	090700	2861620	5320	5320	5320	5320	0
708	20240118	090600	2861620	5320	5320	5320	5320	1
709	20240118	090500	2856300	5340	5340	5340	5340	0
710	20240118	090400	2856300	5340	5310	5340	5310	8
711	20240118	090300	2813740	5230	5230	5230	5230	0
712	20240118	090200	2813740	5230	5230	5230	5230	0
713	20240118	090100	2813740	5230	5230	5230	5230	0
714	20240118	090000	2813740	5230	5230	5230	5230	538