KissMeData/066130/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194400	117717310	5280	5280	5280	5280	386
3	20240119	194300	117717310	5280	5280	5280	5280	0
4	20240119	194200	117717310	5280	5280	5280	5280	0
5	20240119	194100	117717310	5280	5280	5280	5280	0
6	20240119	194000	117717310	5280	5280	5280	5280	0
7	20240119	193900	117717310	5280	5280	5280	5280	0
8	20240119	193800	117717310	5280	5280	5280	5280	0
9	20240119	193700	117717310	5280	5280	5280	5280	0
10	20240119	193600	117717310	5280	5280	5280	5280	0
11	20240119	193500	117717310	5280	5280	5280	5280	0
12	20240119	193400	117717310	5280	5280	5280	5280	0
13	20240119	193300	117717310	5280	5280	5280	5280	0
14	20240119	193200	117717310	5280	5280	5280	5280	0
15	20240119	193100	117717310	5280	5280	5280	5280	0
16	20240119	193000	117717310	5280	5280	5280	5280	0
17	20240119	192900	117717310	5280	5280	5280	5280	0
18	20240119	192800	117717310	5280	5280	5280	5280	0
19	20240119	192700	117717310	5280	5280	5280	5280	0
20	20240119	192600	117717310	5280	5280	5280	5280	0
21	20240119	192500	117717310	5280	5280	5280	5280	0
22	20240119	192400	117717310	5280	5280	5280	5280	0
23	20240119	192300	117717310	5280	5280	5280	5280	0
24	20240119	192200	117717310	5280	5280	5280	5280	0
25	20240119	192100	117717310	5280	5280	5280	5280	0
26	20240119	192000	117717310	5280	5280	5280	5280	0
27	20240119	191900	117717310	5280	5280	5280	5280	0
28	20240119	191800	117717310	5280	5280	5280	5280	0
29	20240119	191700	117717310	5280	5280	5280	5280	0
30	20240119	191600	117717310	5280	5280	5280	5280	0
31	20240119	191500	117717310	5280	5280	5280	5280	0
32	20240119	191400	117717310	5280	5280	5280	5280	386
33	20240119	191300	117717310	5280	5280	5280	5280	0
34	20240119	191200	117717310	5280	5280	5280	5280	0
35	20240119	191100	117717310	5280	5280	5280	5280	0
36	20240119	191000	117717310	5280	5280	5280	5280	0
37	20240119	190900	117717310	5280	5280	5280	5280	0
38	20240119	190800	117717310	5280	5280	5280	5280	0
39	20240119	190700	117717310	5280	5280	5280	5280	0
40	20240119	190600	117717310	5280	5280	5280	5280	0
41	20240119	190500	117717310	5280	5280	5280	5280	0
42	20240119	190400	117717310	5280	5280	5280	5280	0
43	20240119	190300	117717310	5280	5280	5280	5280	0
44	20240119	190200	117717310	5280	5280	5280	5280	0
45	20240119	190100	117717310	5280	5280	5280	5280	0
46	20240119	190000	117717310	5280	5280	5280	5280	0
47	20240119	185900	117717310	5280	5280	5280	5280	0
48	20240119	185800	117717310	5280	5280	5280	5280	0
49	20240119	185700	117717310	5280	5280	5280	5280	0
50	20240119	185600	117717310	5280	5280	5280	5280	0
51	20240119	185500	117717310	5280	5280	5280	5280	0
52	20240119	185400	117717310	5280	5280	5280	5280	0
53	20240119	185300	117717310	5280	5280	5280	5280	0
54	20240119	185200	117717310	5280	5280	5280	5280	0
55	20240119	185100	117717310	5280	5280	5280	5280	0
56	20240119	185000	117717310	5280	5280	5280	5280	0
57	20240119	184900	117717310	5280	5280	5280	5280	0
58	20240119	184800	117717310	5280	5280	5280	5280	0
59	20240119	184700	117717310	5280	5280	5280	5280	0
60	20240119	184600	117717310	5280	5280	5280	5280	0
61	20240119	184500	117717310	5280	5280	5280	5280	0
62	20240119	184400	117717310	5280	5280	5280	5280	386
63	20240119	184300	117717310	5280	5280	5280	5280	0
64	20240119	184200	117717310	5280	5280	5280	5280	0
65	20240119	184100	117717310	5280	5280	5280	5280	0
66	20240119	184000	117717310	5280	5280	5280	5280	0
67	20240119	183900	117717310	5280	5280	5280	5280	0
68	20240119	183800	117717310	5280	5280	5280	5280	0
69	20240119	183700	117717310	5280	5280	5280	5280	0
70	20240119	183600	117717310	5280	5280	5280	5280	0
71	20240119	183500	117717310	5280	5280	5280	5280	0
72	20240119	183400	117717310	5280	5280	5280	5280	0
73	20240119	183300	117717310	5280	5280	5280	5280	0
74	20240119	183200	117717310	5280	5280	5280	5280	0
75	20240119	183100	117717310	5280	5280	5280	5280	0
76	20240119	183000	117717310	5280	5280	5280	5280	0
77	20240119	182900	117717310	5280	5280	5280	5280	0
78	20240119	182800	117717310	5280	5280	5280	5280	0
79	20240119	182700	117717310	5280	5280	5280	5280	0
80	20240119	182600	117717310	5280	5280	5280	5280	0
81	20240119	182500	117717310	5280	5280	5280	5280	0
82	20240119	182400	117717310	5280	5280	5280	5280	0
83	20240119	182300	117717310	5280	5280	5280	5280	0
84	20240119	182200	117717310	5280	5280	5280	5280	0
85	20240119	182100	117717310	5280	5280	5280	5280	0
86	20240119	182000	117717310	5280	5280	5280	5280	0
87	20240119	181900	117717310	5280	5280	5280	5280	0
88	20240119	181800	117717310	5280	5280	5280	5280	0
89	20240119	181700	117717310	5280	5280	5280	5280	0
90	20240119	181600	117717310	5280	5280	5280	5280	0
91	20240119	181500	117717310	5280	5280	5280	5280	0
92	20240119	181400	117717310	5280	5280	5280	5280	386
93	20240119	181300	117717310	5280	5280	5280	5280	0
94	20240119	181200	117717310	5280	5280	5280	5280	0
95	20240119	181100	117717310	5280	5280	5280	5280	0
96	20240119	181000	117717310	5280	5280	5280	5280	0
97	20240119	180900	117717310	5280	5280	5280	5280	0
98	20240119	180800	117717310	5280	5280	5280	5280	0
99	20240119	180700	117717310	5280	5280	5280	5280	0
100	20240119	180600	117717310	5280	5280	5280	5280	0
101	20240119	180500	117717310	5280	5280	5280	5280	0
102	20240119	180400	117717310	5280	5280	5280	5280	0
103	20240119	180300	117717310	5280	5280	5280	5280	0
104	20240119	180200	117717310	5280	5280	5280	5280	0
105	20240119	180100	117717310	5280	5280	5280	5280	0
106	20240119	180000	117717310	5280	5280	5280	5280	0
107	20240119	175900	117717310	5280	5280	5280	5280	0
108	20240119	175800	117717310	5280	5280	5280	5280	0
109	20240119	175700	117717310	5280	5280	5280	5280	0
110	20240119	175600	117717310	5280	5280	5280	5280	0
111	20240119	175500	117717310	5280	5280	5280	5280	0
112	20240119	175400	117717310	5280	5280	5280	5280	0
113	20240119	175300	117717310	5280	5280	5280	5280	0
114	20240119	175200	117717310	5280	5280	5280	5280	0
115	20240119	175100	117717310	5280	5280	5280	5280	0
116	20240119	175000	117717310	5280	5280	5280	5280	0
117	20240119	174900	117717310	5280	5280	5280	5280	0
118	20240119	174800	117717310	5280	5280	5280	5280	0
119	20240119	174700	117717310	5280	5280	5280	5280	0
120	20240119	174600	117717310	5280	5280	5280	5280	0
121	20240119	174500	117717310	5280	5280	5280	5280	0
122	20240119	174400	117717310	5280	5280	5280	5280	386
123	20240119	174300	117717310	5280	5280	5280	5280	0
124	20240119	174200	117717310	5280	5280	5280	5280	0
125	20240119	174100	117717310	5280	5280	5280	5280	0
126	20240119	174000	117717310	5280	5280	5280	5280	0
127	20240119	173900	117717310	5280	5280	5280	5280	0
128	20240119	173800	117717310	5280	5280	5280	5280	0
129	20240119	173700	117717310	5280	5280	5280	5280	0
130	20240119	173600	117717310	5280	5280	5280	5280	0
131	20240119	173500	117717310	5280	5280	5280	5280	0
132	20240119	173400	117717310	5280	5280	5280	5280	0
133	20240119	173300	117717310	5280	5280	5280	5280	0
134	20240119	173200	117717310	5280	5280	5280	5280	0
135	20240119	173100	117717310	5280	5280	5280	5280	0
136	20240119	173000	117717310	5280	5280	5280	5280	0
137	20240119	172900	117717310	5280	5280	5280	5280	0
138	20240119	172800	117717310	5280	5280	5280	5280	0
139	20240119	172700	117717310	5280	5280	5280	5280	0
140	20240119	172600	117717310	5280	5280	5280	5280	0
141	20240119	172500	117717310	5280	5280	5280	5280	0
142	20240119	172400	117717310	5280	5280	5280	5280	0
143	20240119	172300	117717310	5280	5280	5280	5280	0
144	20240119	172200	117717310	5280	5280	5280	5280	0
145	20240119	172100	117717310	5280	5280	5280	5280	0
146	20240119	172000	117717310	5280	5280	5280	5280	0
147	20240119	171900	117717310	5280	5280	5280	5280	0
148	20240119	171800	117717310	5280	5280	5280	5280	0
149	20240119	171700	117717310	5280	5280	5280	5280	0
150	20240119	171600	117717310	5280	5280	5280	5280	0
151	20240119	171500	117717310	5280	5280	5280	5280	0
152	20240119	171400	117717310	5280	5280	5280	5280	386
153	20240119	171300	117717310	5280	5280	5280	5280	0
154	20240119	171200	117717310	5280	5280	5280	5280	0
155	20240119	171100	117717310	5280	5280	5280	5280	0
156	20240119	171000	117717310	5280	5280	5280	5280	0
157	20240119	170900	117717310	5280	5280	5280	5280	0
158	20240119	170800	117717310	5280	5280	5280	5280	0
159	20240119	170700	117717310	5280	5280	5280	5280	0
160	20240119	170600	117717310	5280	5280	5280	5280	0
161	20240119	170500	117717310	5280	5280	5280	5280	0
162	20240119	170400	117717310	5280	5280	5280	5280	0
163	20240119	170300	117717310	5280	5280	5280	5280	0
164	20240119	170200	117717310	5280	5280	5280	5280	0
165	20240119	170100	117717310	5280	5280	5280	5280	0
166	20240119	170000	117717310	5280	5280	5280	5280	0
167	20240119	165900	117717310	5280	5280	5280	5280	0
168	20240119	165800	117717310	5280	5280	5280	5280	0
169	20240119	165700	117717310	5280	5280	5280	5280	0
170	20240119	165600	117717310	5280	5280	5280	5280	0
171	20240119	165500	117717310	5280	5280	5280	5280	0
172	20240119	165400	117717310	5280	5280	5280	5280	0
173	20240119	165300	117717310	5280	5280	5280	5280	0
174	20240119	165200	117717310	5280	5280	5280	5280	0
175	20240119	165100	117717310	5280	5280	5280	5280	0
176	20240119	165000	117717310	5280	5280	5280	5280	0
177	20240119	164900	117717310	5280	5280	5280	5280	0
178	20240119	164800	117717310	5280	5280	5280	5280	0
179	20240119	164700	117717310	5280	5280	5280	5280	0
180	20240119	164600	117717310	5280	5280	5280	5280	0
181	20240119	164500	117717310	5280	5280	5280	5280	0
182	20240119	164400	117717310	5280	5280	5280	5280	386
183	20240119	164300	117717310	5280	5280	5280	5280	0
184	20240119	164200	117717310	5280	5280	5280	5280	0
185	20240119	164100	117717310	5280	5280	5280	5280	0
186	20240119	164000	117717310	5280	5280	5280	5280	0
187	20240119	163900	117717310	5280	5280	5280	5280	0
188	20240119	163800	117717310	5280	5280	5280	5280	0
189	20240119	163700	117717310	5280	5280	5280	5280	0
190	20240119	163600	117717310	5280	5280	5280	5280	0
191	20240119	163500	117717310	5280	5280	5280	5280	0
192	20240119	163400	117717310	5280	5280	5280	5280	0
193	20240119	163300	117717310	5280	5280	5280	5280	0
194	20240119	163200	117717310	5280	5280	5280	5280	0
195	20240119	163100	117717310	5280	5280	5280	5280	0
196	20240119	163000	117717310	5280	5280	5280	5280	0
197	20240119	162900	117717310	5280	5280	5280	5280	0
198	20240119	162800	117717310	5280	5280	5280	5280	0
199	20240119	162700	117717310	5280	5280	5280	5280	0
200	20240119	162600	117717310	5280	5280	5280	5280	0
201	20240119	162500	117717310	5280	5280	5280	5280	0
202	20240119	162400	117717310	5280	5280	5280	5280	0
203	20240119	162300	117717310	5280	5280	5280	5280	0
204	20240119	162200	117717310	5280	5280	5280	5280	0
205	20240119	162100	117717310	5280	5280	5280	5280	0
206	20240119	162000	117717310	5280	5280	5280	5280	0
207	20240119	161900	117717310	5280	5280	5280	5280	0
208	20240119	161800	117717310	5280	5280	5280	5280	0
209	20240119	161700	117717310	5280	5280	5280	5280	0
210	20240119	161600	117717310	5280	5280	5280	5280	0
211	20240119	161500	117717310	5280	5280	5280	5280	0
212	20240119	161400	117717310	5280	5280	5280	5280	386
213	20240119	161300	117717310	5280	5280	5280	5280	0
214	20240119	161200	117717310	5280	5280	5280	5280	0
215	20240119	161100	117717310	5280	5280	5280	5280	0
216	20240119	161000	117717310	5280	5280	5280	5280	0
217	20240119	160900	117717310	5280	5280	5280	5280	0
218	20240119	160800	117717310	5280	5280	5280	5280	0
219	20240119	160700	117717310	5280	5280	5280	5280	0
220	20240119	160600	117717310	5280	5280	5280	5280	0
221	20240119	160500	117717310	5280	5280	5280	5280	0
222	20240119	160400	117717310	5280	5280	5280	5280	0
223	20240119	160300	117717310	5280	5280	5280	5280	0
224	20240119	160200	117717310	5280	5280	5280	5280	0
225	20240119	160100	117717310	5280	5280	5280	5280	0
226	20240119	160000	117717310	5280	5280	5280	5280	0
227	20240119	155900	117717310	5280	5280	5280	5280	0
228	20240119	155800	117717310	5280	5280	5280	5280	0
229	20240119	155700	117717310	5280	5280	5280	5280	0
230	20240119	155600	117717310	5280	5280	5280	5280	0
231	20240119	155500	117717310	5280	5280	5280	5280	0
232	20240119	155400	117717310	5280	5280	5280	5280	0
233	20240119	155300	117717310	5280	5280	5280	5280	0
234	20240119	155200	117717310	5280	5280	5280	5280	0
235	20240119	155100	117717310	5280	5280	5280	5280	0
236	20240119	155000	117717310	5280	5280	5280	5280	0
237	20240119	154900	117717310	5280	5280	5280	5280	0
238	20240119	154800	117717310	5280	5280	5280	5280	0
239	20240119	154700	117717310	5280	5280	5280	5280	0
240	20240119	154600	117717310	5280	5280	5280	5280	0
241	20240119	154500	117717310	5280	5280	5280	5280	0
242	20240119	154400	117717310	5280	5280	5280	5280	386
243	20240119	154300	117717310	5280	5280	5280	5280	0
244	20240119	154200	117717310	5280	5280	5280	5280	0
245	20240119	154100	117717310	5280	5280	5280	5280	0
246	20240119	154000	117717310	5280	5280	5280	5280	0
247	20240119	153900	117717310	5280	5280	5280	5280	0
248	20240119	153800	117717310	5280	5280	5280	5280	0
249	20240119	153700	117717310	5280	5280	5280	5280	0
250	20240119	153600	117717310	5280	5280	5280	5280	0
251	20240119	153500	117717310	5280	5280	5280	5280	0
252	20240119	153400	117717310	5280	5280	5280	5280	0
253	20240119	153300	117717310	5280	5280	5280	5280	0
254	20240119	153200	117717310	5280	5280	5280	5280	0
255	20240119	153100	117717310	5280	5280	5280	5280	0
256	20240119	153000	117717310	5280	5280	5280	5280	386
257	20240119	152900	115679230	5280	5280	5280	5280	0
258	20240119	152800	115679230	5280	5280	5280	5280	0
259	20240119	152700	115679230	5280	5280	5280	5280	0
260	20240119	152600	115679230	5280	5280	5280	5280	0
261	20240119	152500	115679230	5280	5280	5280	5280	0
262	20240119	152400	115679230	5280	5280	5280	5280	0
263	20240119	152300	115679230	5280	5280	5280	5280	0
264	20240119	152200	115679230	5280	5280	5280	5280	0
265	20240119	152100	115679230	5280	5280	5280	5280	0
266	20240119	152000	115679230	5280	5280	5280	5280	0
267	20240119	151900	115679230	5280	5280	5280	5280	0
268	20240119	151800	115679230	5280	5280	5280	5280	10
269	20240119	151700	115626430	5260	5260	5260	5260	0
270	20240119	151600	115626430	5260	5260	5260	5260	23
271	20240119	151500	115505450	5280	5280	5280	5280	0
272	20240119	151400	115505450	5280	5280	5280	5280	200
273	20240119	151300	114449450	5280	5280	5280	5280	0
274	20240119	151200	114449450	5280	5280	5280	5280	0
275	20240119	151100	114449450	5280	5280	5280	5280	2
276	20240119	151000	114438890	5260	5260	5290	5260	82
277	20240119	150900	114007420	5290	5290	5290	5290	0
278	20240119	150800	114007420	5290	5290	5290	5290	0
279	20240119	150700	114007420	5290	5290	5290	5290	0
280	20240119	150600	114007420	5290	5290	5290	5290	0
281	20240119	150500	114007420	5290	5290	5290	5290	0
282	20240119	150400	114007420	5290	5290	5290	5290	0
283	20240119	150300	114007420	5290	5290	5290	5290	0
284	20240119	150200	114007420	5290	5270	5290	5270	6
285	20240119	150100	113975780	5250	5250	5250	5250	50
286	20240119	150000	113713280	5270	5270	5270	5270	0
287	20240119	145900	113713280	5270	5270	5270	5270	0
288	20240119	145800	113713280	5270	5270	5270	5270	0
289	20240119	145700	113713280	5270	5270	5270	5270	0
290	20240119	145600	113713280	5270	5270	5270	5270	0
291	20240119	145500	113713280	5270	5270	5270	5270	0
292	20240119	145400	113713280	5270	5270	5270	5270	0
293	20240119	145300	113713280	5270	5280	5280	5270	22
294	20240119	145200	113597320	5250	5250	5250	5250	0
295	20240119	145100	113597320	5250	5250	5250	5250	0
296	20240119	145000	113597320	5250	5250	5250	5250	0
297	20240119	144900	113597320	5250	5250	5250	5250	270
298	20240119	144800	112179820	5250	5250	5250	5250	1
299	20240119	144700	112174570	5290	5290	5290	5290	0
300	20240119	144600	112174570	5290	5290	5290	5290	0
301	20240119	144500	112174570	5290	5290	5290	5290	0
302	20240119	144400	112174570	5290	5290	5290	5290	0
303	20240119	144300	112174570	5290	5290	5290	5290	0
304	20240119	144200	112174570	5290	5290	5290	5290	1
305	20240119	144100	112169280	5280	5280	5280	5280	0
306	20240119	144000	112169280	5280	5280	5280	5280	0
307	20240119	143900	112169280	5280	5280	5280	5280	79
308	20240119	143800	111752160	5270	5270	5270	5270	1
309	20240119	143700	111746890	5290	5290	5290	5290	0
310	20240119	143600	111746890	5290	5290	5290	5290	0
311	20240119	143500	111746890	5290	5290	5290	5290	0
312	20240119	143400	111746890	5290	5290	5290	5290	2
313	20240119	143300	111736310	5250	5250	5250	5250	200
314	20240119	143200	110686310	5290	5290	5290	5290	0
315	20240119	143100	110686310	5290	5290	5290	5290	0
316	20240119	143000	110686310	5290	5290	5290	5290	0
317	20240119	142900	110686310	5290	5290	5290	5290	0
318	20240119	142800	110686310	5290	5290	5290	5290	0
319	20240119	142700	110686310	5290	5290	5290	5290	0
320	20240119	142600	110686310	5290	5290	5290	5290	0
321	20240119	142500	110686310	5290	5290	5290	5290	0
322	20240119	142400	110686310	5290	5290	5290	5290	0
323	20240119	142300	110686310	5290	5280	5290	5280	3
324	20240119	142200	110670450	5280	5280	5280	5280	0
325	20240119	142100	110670450	5280	5270	5280	5270	309
326	20240119	142000	109038940	5280	5280	5280	5280	0
327	20240119	141900	109038940	5280	5280	5280	5280	50
328	20240119	141800	108774940	5280	5280	5280	5280	0
329	20240119	141700	108774940	5280	5280	5280	5280	0
330	20240119	141600	108774940	5280	5280	5280	5280	0
331	20240119	141500	108774940	5280	5280	5280	5280	0
332	20240119	141400	108774940	5280	5280	5280	5280	0
333	20240119	141300	108774940	5280	5280	5280	5280	0
334	20240119	141200	108774940	5280	5280	5280	5280	4
335	20240119	141100	108753820	5280	5280	5280	5280	0
336	20240119	141000	108753820	5280	5280	5280	5280	0
337	20240119	140900	108753820	5280	5270	5280	5270	8
338	20240119	140800	108711630	5270	5270	5270	5270	30
339	20240119	140700	108553530	5260	5250	5270	5250	179
340	20240119	140600	107612680	5250	5250	5250	5250	405
341	20240119	140500	105486430	5250	5260	5260	5250	919
342	20240119	140400	100652520	5280	5270	5280	5270	21
343	20240119	140300	100541840	5260	5260	5260	5260	0
344	20240119	140200	100541840	5260	5260	5260	5260	0
345	20240119	140100	100541840	5260	5260	5260	5260	0
346	20240119	140000	100541840	5260	5260	5260	5260	0
347	20240119	135900	100541840	5260	5260	5260	5260	21
348	20240119	135800	100431380	5260	5260	5260	5260	0
349	20240119	135700	100431380	5260	5260	5260	5260	5
350	20240119	135600	100405080	5270	5270	5270	5270	1
351	20240119	135500	100399810	5290	5290	5290	5290	0
352	20240119	135400	100399810	5290	5290	5290	5290	0
353	20240119	135300	100399810	5290	5290	5290	5290	2
354	20240119	135200	100389230	5290	5290	5290	5290	0
355	20240119	135100	100389230	5290	5290	5290	5290	0
356	20240119	135000	100389230	5290	5290	5290	5290	4
357	20240119	134900	100368070	5300	5300	5300	5300	10
358	20240119	134800	100315070	5300	5290	5300	5290	56
359	20240119	134700	100018730	5290	5290	5290	5290	70
360	20240119	134600	99648430	5290	5290	5290	5290	1
361	20240119	134500	99643140	5290	5290	5290	5290	0
362	20240119	134400	99643140	5290	5290	5290	5290	0
363	20240119	134300	99643140	5290	5290	5290	5290	0
364	20240119	134200	99643140	5290	5290	5290	5290	0
365	20240119	134100	99643140	5290	5290	5290	5290	0
366	20240119	134000	99643140	5290	5290	5290	5290	0
367	20240119	133900	99643140	5290	5290	5290	5290	0
368	20240119	133800	99643140	5290	5290	5290	5290	0
369	20240119	133700	99643140	5290	5290	5290	5290	10
370	20240119	133600	99590240	5290	5290	5290	5290	0
371	20240119	133500	99590240	5290	5290	5290	5290	0
372	20240119	133400	99590240	5290	5290	5290	5290	0
373	20240119	133300	99590240	5290	5290	5290	5290	400
374	20240119	133200	97474240	5290	5290	5290	5290	0
375	20240119	133100	97474240	5290	5290	5290	5290	3
376	20240119	133000	97458370	5260	5260	5260	5260	0
377	20240119	132900	97458370	5260	5260	5260	5260	0
378	20240119	132800	97458370	5260	5260	5260	5260	0
379	20240119	132700	97458370	5260	5260	5260	5260	0
380	20240119	132600	97458370	5260	5260	5260	5260	0
381	20240119	132500	97458370	5260	5260	5260	5260	0
382	20240119	132400	97458370	5260	5260	5260	5260	0
383	20240119	132300	97458370	5260	5260	5260	5260	0
384	20240119	132200	97458370	5260	5260	5260	5260	0
385	20240119	132100	97458370	5260	5260	5260	5260	0
386	20240119	132000	97458370	5260	5260	5260	5260	0
387	20240119	131900	97458370	5260	5260	5260	5260	0
388	20240119	131800	97458370	5260	5260	5260	5260	0
389	20240119	131700	97458370	5260	5260	5260	5260	0
390	20240119	131600	97458370	5260	5260	5260	5260	0
391	20240119	131500	97458370	5260	5260	5260	5260	0
392	20240119	131400	97458370	5260	5260	5260	5260	0
393	20240119	131300	97458370	5260	5260	5260	5260	0
394	20240119	131200	97458370	5260	5260	5260	5260	0
395	20240119	131100	97458370	5260	5260	5260	5260	0
396	20240119	131000	97458370	5260	5260	5260	5260	0
397	20240119	130900	97458370	5260	5260	5260	5260	0
398	20240119	130800	97458370	5260	5260	5260	5260	0
399	20240119	130700	97458370	5260	5260	5260	5260	0
400	20240119	130600	97458370	5260	5270	5270	5260	50
401	20240119	130500	97195350	5270	5270	5270	5270	0
402	20240119	130400	97195350	5270	5270	5270	5270	0
403	20240119	130300	97195350	5270	5270	5270	5270	0
404	20240119	130200	97195350	5270	5270	5270	5270	0
405	20240119	130100	97195350	5270	5270	5270	5270	0
406	20240119	130000	97195350	5270	5270	5270	5270	0
407	20240119	125900	97195350	5270	5270	5270	5270	0
408	20240119	125800	97195350	5270	5270	5270	5270	0
409	20240119	125700	97195350	5270	5270	5270	5270	0
410	20240119	125600	97195350	5270	5270	5270	5270	0
411	20240119	125500	97195350	5270	5270	5270	5270	0
412	20240119	125400	97195350	5270	5270	5270	5270	15
413	20240119	125300	97116300	5280	5280	5280	5280	0
414	20240119	125200	97116300	5280	5280	5280	5280	0
415	20240119	125100	97116300	5280	5280	5280	5280	0
416	20240119	125000	97116300	5280	5280	5280	5280	0
417	20240119	124900	97116300	5280	5280	5280	5280	0
418	20240119	124800	97116300	5280	5280	5280	5280	0
419	20240119	124700	97116300	5280	5300	5300	5280	242
420	20240119	124600	95838520	5300	5300	5300	5300	0
421	20240119	124500	95838520	5300	5300	5300	5300	0
422	20240119	124400	95838520	5300	5300	5300	5300	0
423	20240119	124300	95838520	5300	5300	5300	5300	0
424	20240119	124200	95838520	5300	5300	5300	5300	50
425	20240119	124100	95573520	5300	5300	5300	5300	1
426	20240119	124000	95568220	5280	5280	5280	5280	0
427	20240119	123900	95568220	5280	5280	5280	5280	90
428	20240119	123800	95093020	5290	5290	5290	5290	0
429	20240119	123700	95093020	5290	5290	5290	5290	0
430	20240119	123600	95093020	5290	5290	5290	5290	296
431	20240119	123500	93527180	5300	5300	5300	5300	0
432	20240119	123400	93527180	5300	5300	5300	5300	3
433	20240119	123300	93511280	5310	5310	5310	5310	0
434	20240119	123200	93511280	5310	5310	5310	5310	0
435	20240119	123100	93511280	5310	5310	5310	5310	0
436	20240119	123000	93511280	5310	5310	5310	5310	0
437	20240119	122900	93511280	5310	5310	5310	5310	0
438	20240119	122800	93511280	5310	5310	5310	5310	0
439	20240119	122700	93511280	5310	5310	5310	5310	0
440	20240119	122600	93511280	5310	5310	5310	5310	0
441	20240119	122500	93511280	5310	5310	5310	5310	0
442	20240119	122400	93511280	5310	5310	5310	5310	0
443	20240119	122300	93511280	5310	5310	5310	5310	0
444	20240119	122200	93511280	5310	5310	5310	5310	0
445	20240119	122100	93511280	5310	5310	5310	5310	0
446	20240119	122000	93511280	5310	5310	5310	5310	2
447	20240119	121900	93500660	5290	5290	5290	5290	0
448	20240119	121800	93500660	5290	5290	5290	5290	0
449	20240119	121700	93500660	5290	5290	5290	5290	0
450	20240119	121600	93500660	5290	5290	5290	5290	0
451	20240119	121500	93500660	5290	5290	5290	5290	0
452	20240119	121400	93500660	5290	5290	5290	5290	0
453	20240119	121300	93500660	5290	5300	5300	5290	110
454	20240119	121200	92917760	5310	5310	5310	5310	0
455	20240119	121100	92917760	5310	5310	5310	5310	0
456	20240119	121000	92917760	5310	5310	5310	5310	51
457	20240119	120900	92646950	5310	5310	5310	5310	0
458	20240119	120800	92646950	5310	5310	5310	5310	0
459	20240119	120700	92646950	5310	5310	5310	5310	0
460	20240119	120600	92646950	5310	5310	5310	5310	0
461	20240119	120500	92646950	5310	5310	5310	5310	0
462	20240119	120400	92646950	5310	5310	5310	5310	0
463	20240119	120300	92646950	5310	5310	5310	5310	0
464	20240119	120200	92646950	5310	5310	5310	5310	0
465	20240119	120100	92646950	5310	5310	5310	5310	366
466	20240119	120000	90703490	5320	5340	5340	5320	526
467	20240119	115900	87902170	5330	5330	5330	5330	0
468	20240119	115800	87902170	5330	5330	5330	5330	0
469	20240119	115700	87902170	5330	5330	5330	5330	0
470	20240119	115600	87902170	5330	5320	5330	5320	2
471	20240119	115500	87891520	5290	5290	5290	5290	1
472	20240119	115400	87886230	5310	5310	5310	5310	0
473	20240119	115300	87886230	5310	5310	5310	5310	55
474	20240119	115200	87594180	5310	5310	5310	5310	0
475	20240119	115100	87594180	5310	5310	5310	5310	1
476	20240119	115000	87588870	5310	5310	5310	5310	0
477	20240119	114900	87588870	5310	5310	5310	5310	50
478	20240119	114800	87323370	5360	5360	5360	5360	0
479	20240119	114700	87323370	5360	5360	5360	5360	0
480	20240119	114600	87323370	5360	5360	5360	5360	0
481	20240119	114500	87323370	5360	5360	5360	5360	4
482	20240119	114400	87301930	5350	5350	5350	5350	50
483	20240119	114300	87034430	5350	5300	5350	5300	100
484	20240119	114200	86502040	5310	5300	5310	5300	100
485	20240119	114100	85971550	5280	5280	5280	5280	0
486	20240119	114000	85971550	5280	5280	5280	5280	93
487	20240119	113900	85480510	5290	5290	5290	5290	0
488	20240119	113800	85480510	5290	5290	5290	5290	0
489	20240119	113700	85480510	5290	5290	5290	5290	5
490	20240119	113600	85454060	5300	5300	5300	5300	0
491	20240119	113500	85454060	5300	5300	5300	5300	10
492	20240119	113400	85401060	5310	5310	5310	5310	0
493	20240119	113300	85401060	5310	5310	5310	5310	0
494	20240119	113200	85401060	5310	5310	5310	5310	0
495	20240119	113100	85401060	5310	5310	5310	5310	0
496	20240119	113000	85401060	5310	5310	5310	5310	109
497	20240119	112900	84822270	5310	5310	5310	5310	0
498	20240119	112800	84822270	5310	5310	5310	5310	0
499	20240119	112700	84822270	5310	5310	5310	5310	5
500	20240119	112600	84795720	5300	5300	5300	5300	50
501	20240119	112500	84530720	5300	5300	5300	5300	0
502	20240119	112400	84530720	5300	5300	5300	5300	100
503	20240119	112300	84000720	5300	5300	5300	5300	0
504	20240119	112200	84000720	5300	5300	5300	5300	50
505	20240119	112100	83735720	5300	5300	5300	5300	0
506	20240119	112000	83735720	5300	5300	5300	5300	250
507	20240119	111900	82410720	5300	5290	5300	5280	119
508	20240119	111800	81781870	5300	5300	5300	5300	22
509	20240119	111700	81665270	5300	5300	5300	5300	80
510	20240119	111600	81241270	5300	5300	5300	5300	13
511	20240119	111500	81172370	5290	5290	5290	5290	50
512	20240119	111400	80907870	5280	5280	5280	5280	337
513	20240119	111300	79128510	5270	5270	5270	5270	0
514	20240119	111200	79128510	5270	5270	5270	5270	0
515	20240119	111100	79128510	5270	5270	5270	5270	0
516	20240119	111000	79128510	5270	5270	5270	5270	0
517	20240119	110900	79128510	5270	5270	5270	5270	150
518	20240119	110800	78338010	5260	5260	5260	5260	0
519	20240119	110700	78338010	5260	5260	5260	5260	0
520	20240119	110600	78338010	5260	5260	5260	5260	101
521	20240119	110500	77806750	5250	5250	5250	5250	0
522	20240119	110400	77806750	5250	5250	5250	5250	0
523	20240119	110300	77806750	5250	5250	5250	5250	0
524	20240119	110200	77806750	5250	5250	5250	5250	0
525	20240119	110100	77806750	5250	5250	5250	5250	0
526	20240119	110000	77806750	5250	5250	5250	5250	0
527	20240119	105900	77806750	5250	5250	5250	5250	0
528	20240119	105800	77806750	5250	5250	5250	5250	0
529	20240119	105700	77806750	5250	5250	5250	5250	0
530	20240119	105600	77806750	5250	5250	5250	5250	0
531	20240119	105500	77806750	5250	5250	5250	5250	1
532	20240119	105400	77801500	5270	5270	5270	5270	0
533	20240119	105300	77801500	5270	5270	5270	5270	100
534	20240119	105200	77274500	5270	5270	5270	5270	0
535	20240119	105100	77274500	5270	5270	5270	5270	52
536	20240119	105000	77000460	5280	5280	5280	5280	0
537	20240119	104900	77000460	5280	5280	5280	5280	0
538	20240119	104800	77000460	5280	5280	5280	5280	83
539	20240119	104700	76562220	5300	5300	5300	5300	0
540	20240119	104600	76562220	5300	5300	5300	5300	0
541	20240119	104500	76562220	5300	5300	5300	5300	0
542	20240119	104400	76562220	5300	5300	5300	5300	20
543	20240119	104300	76456220	5280	5280	5280	5280	0
544	20240119	104200	76456220	5280	5280	5280	5280	1
545	20240119	104100	76450940	5290	5290	5290	5290	0
546	20240119	104000	76450940	5290	5290	5290	5290	0
547	20240119	103900	76450940	5290	5290	5290	5290	500
548	20240119	103800	73805940	5280	5280	5280	5280	1
549	20240119	103700	73800660	5300	5300	5300	5300	0
550	20240119	103600	73800660	5300	5300	5300	5300	0
551	20240119	103500	73800660	5300	5300	5300	5300	0
552	20240119	103400	73800660	5300	5300	5300	5300	0
553	20240119	103300	73800660	5300	5300	5300	5300	0
554	20240119	103200	73800660	5300	5300	5300	5300	0
555	20240119	103100	73800660	5300	5300	5300	5300	0
556	20240119	103000	73800660	5300	5300	5300	5300	0
557	20240119	102900	73800660	5300	5300	5300	5300	0
558	20240119	102800	73800660	5300	5300	5300	5300	0
559	20240119	102700	73800660	5300	5300	5300	5300	0
560	20240119	102600	73800660	5300	5300	5300	5300	200
561	20240119	102500	72740660	5300	5300	5300	5300	0
562	20240119	102400	72740660	5300	5300	5300	5300	0
563	20240119	102300	72740660	5300	5300	5300	5300	0
564	20240119	102200	72740660	5300	5300	5300	5300	0
565	20240119	102100	72740660	5300	5300	5300	5300	0
566	20240119	102000	72740660	5300	5300	5300	5300	1
567	20240119	101900	72735360	5300	5300	5300	5300	0
568	20240119	101800	72735360	5300	5300	5300	5300	0
569	20240119	101700	72735360	5300	5300	5300	5300	0
570	20240119	101600	72735360	5300	5300	5300	5300	0
571	20240119	101500	72735360	5300	5310	5310	5300	78
572	20240119	101400	72321190	5310	5320	5320	5310	143
573	20240119	101300	71560860	5320	5330	5330	5320	202
574	20240119	101200	70484220	5330	5330	5330	5330	64
575	20240119	101100	70143100	5330	5340	5340	5330	906
576	20240119	101000	65309130	5360	5390	5400	5360	1442
577	20240119	100900	57556580	5370	5360	5400	5360	2292
578	20240119	100800	45242950	5360	5360	5360	5360	0
579	20240119	100700	45242950	5360	5350	5360	5350	141
580	20240119	100600	44488200	5340	5320	5340	5320	989
581	20240119	100500	39219360	5310	5300	5310	5300	706
582	20240119	100400	35472500	5310	5310	5310	5310	33
583	20240119	100300	35297270	5310	5300	5310	5290	1065
584	20240119	100200	29652820	5290	5270	5290	5270	2333
585	20240119	100100	17332220	5240	5240	5240	5240	8
586	20240119	100000	17290300	5240	5240	5240	5240	0
587	20240119	095900	17290300	5240	5240	5240	5240	0
588	20240119	095800	17290300	5240	5240	5240	5240	0
589	20240119	095700	17290300	5240	5240	5240	5240	0
590	20240119	095600	17290300	5240	5240	5240	5240	204
591	20240119	095500	16221340	5250	5250	5250	5250	0
592	20240119	095400	16221340	5250	5250	5250	5250	0
593	20240119	095300	16221340	5250	5250	5250	5250	80
594	20240119	095200	15801340	5250	5250	5250	5250	1
595	20240119	095100	15796090	5250	5250	5250	5250	968
596	20240119	095000	10714090	5250	5250	5250	5250	0
597	20240119	094900	10714090	5250	5250	5250	5250	0
598	20240119	094800	10714090	5250	5250	5250	5250	75
599	20240119	094700	10320340	5270	5270	5270	5270	0
600	20240119	094600	10320340	5270	5270	5270	5270	0
601	20240119	094500	10320340	5270	5270	5270	5270	0
602	20240119	094400	10320340	5270	5270	5270	5270	0
603	20240119	094300	10320340	5270	5270	5270	5270	0
604	20240119	094200	10320340	5270	5270	5270	5270	0
605	20240119	094100	10320340	5270	5270	5270	5270	0
606	20240119	094000	10320340	5270	5270	5270	5270	0
607	20240119	093900	10320340	5270	5260	5270	5260	20
608	20240119	093800	10215090	5260	5260	5260	5260	98
609	20240119	093700	9699610	5260	5260	5260	5260	192
610	20240119	093600	8689690	5270	5270	5270	5270	0
611	20240119	093500	8689690	5270	5270	5270	5270	0
612	20240119	093400	8689690	5270	5270	5270	5270	0
613	20240119	093300	8689690	5270	5270	5270	5270	0
614	20240119	093200	8689690	5270	5270	5270	5270	1
615	20240119	093100	8684420	5260	5260	5260	5260	80
616	20240119	093000	8263620	5280	5280	5280	5280	79
617	20240119	092900	7846500	5270	5270	5270	5270	0
618	20240119	092800	7846500	5270	5270	5270	5270	159
619	20240119	092700	7008570	5270	5270	5270	5270	1
620	20240119	092600	7003300	5260	5260	5260	5260	0
621	20240119	092500	7003300	5260	5260	5260	5260	1
622	20240119	092400	6998040	5280	5280	5280	5280	0
623	20240119	092300	6998040	5280	5280	5280	5280	0
624	20240119	092200	6998040	5280	5280	5280	5280	0
625	20240119	092100	6998040	5280	5280	5280	5280	0
626	20240119	092000	6998040	5280	5280	5280	5280	140
627	20240119	091900	6258840	5280	5280	5280	5280	80
628	20240119	091800	5836440	5280	5280	5280	5280	0
629	20240119	091700	5836440	5280	5280	5280	5280	33
630	20240119	091600	5662200	5280	5280	5280	5280	0
631	20240119	091500	5662200	5280	5280	5280	5280	0
632	20240119	091400	5662200	5280	5280	5280	5280	0
633	20240119	091300	5662200	5280	5280	5280	5280	0
634	20240119	091200	5662200	5280	5280	5280	5280	0
635	20240119	091100	5662200	5280	5280	5280	5280	5
636	20240119	091000	5635800	5280	5280	5280	5280	0
637	20240119	090900	5635800	5280	5280	5280	5280	60
638	20240119	090800	5319000	5250	5250	5250	5250	0
639	20240119	090700	5319000	5250	5250	5250	5250	0
640	20240119	090600	5319000	5250	5260	5260	5250	370
641	20240119	090500	3376000	5290	5240	5290	5240	3
642	20240119	090400	3360230	5300	5270	5310	5270	150
643	20240119	090300	2566650	5250	5250	5250	5250	0
644	20240119	090200	2566650	5250	5250	5250	5250	295
645	20240119	090100	1017900	5220	5220	5220	5220	0
646	20240119	090000	1017900	5220	5220	5220	5220	195