KissMeData/221800/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204400	230543370	5090	5090	5090	5090	341
3	20240119	204300	230543370	5090	5090	5090	5090	0
4	20240119	204200	230543370	5090	5090	5090	5090	0
5	20240119	204100	230543370	5090	5090	5090	5090	0
6	20240119	204000	230543370	5090	5090	5090	5090	0
7	20240119	203900	230543370	5090	5090	5090	5090	0
8	20240119	203800	230543370	5090	5090	5090	5090	0
9	20240119	203700	230543370	5090	5090	5090	5090	0
10	20240119	203600	230543370	5090	5090	5090	5090	0
11	20240119	203500	230543370	5090	5090	5090	5090	0
12	20240119	203400	230543370	5090	5090	5090	5090	0
13	20240119	203300	230543370	5090	5090	5090	5090	0
14	20240119	203200	230543370	5090	5090	5090	5090	0
15	20240119	203100	230543370	5090	5090	5090	5090	0
16	20240119	203000	230543370	5090	5090	5090	5090	0
17	20240119	202900	230543370	5090	5090	5090	5090	0
18	20240119	202800	230543370	5090	5090	5090	5090	0
19	20240119	202700	230543370	5090	5090	5090	5090	0
20	20240119	202600	230543370	5090	5090	5090	5090	0
21	20240119	202500	230543370	5090	5090	5090	5090	0
22	20240119	202400	230543370	5090	5090	5090	5090	0
23	20240119	202300	230543370	5090	5090	5090	5090	0
24	20240119	202200	230543370	5090	5090	5090	5090	0
25	20240119	202100	230543370	5090	5090	5090	5090	0
26	20240119	202000	230543370	5090	5090	5090	5090	0
27	20240119	201900	230543370	5090	5090	5090	5090	0
28	20240119	201800	230543370	5090	5090	5090	5090	0
29	20240119	201700	230543370	5090	5090	5090	5090	0
30	20240119	201600	230543370	5090	5090	5090	5090	0
31	20240119	201500	230543370	5090	5090	5090	5090	0
32	20240119	201400	230543370	5090	5090	5090	5090	341
33	20240119	201300	230543370	5090	5090	5090	5090	0
34	20240119	201200	230543370	5090	5090	5090	5090	0
35	20240119	201100	230543370	5090	5090	5090	5090	0
36	20240119	201000	230543370	5090	5090	5090	5090	0
37	20240119	200900	230543370	5090	5090	5090	5090	0
38	20240119	200800	230543370	5090	5090	5090	5090	0
39	20240119	200700	230543370	5090	5090	5090	5090	0
40	20240119	200600	230543370	5090	5090	5090	5090	0
41	20240119	200500	230543370	5090	5090	5090	5090	0
42	20240119	200400	230543370	5090	5090	5090	5090	0
43	20240119	200300	230543370	5090	5090	5090	5090	0
44	20240119	200200	230543370	5090	5090	5090	5090	0
45	20240119	200100	230543370	5090	5090	5090	5090	0
46	20240119	200000	230543370	5090	5090	5090	5090	0
47	20240119	195900	230543370	5090	5090	5090	5090	0
48	20240119	195800	230543370	5090	5090	5090	5090	0
49	20240119	195700	230543370	5090	5090	5090	5090	0
50	20240119	195600	230543370	5090	5090	5090	5090	0
51	20240119	195500	230543370	5090	5090	5090	5090	0
52	20240119	195400	230543370	5090	5090	5090	5090	0
53	20240119	195300	230543370	5090	5090	5090	5090	0
54	20240119	195200	230543370	5090	5090	5090	5090	0
55	20240119	195100	230543370	5090	5090	5090	5090	0
56	20240119	195000	230543370	5090	5090	5090	5090	0
57	20240119	194900	230543370	5090	5090	5090	5090	0
58	20240119	194800	230543370	5090	5090	5090	5090	0
59	20240119	194700	230543370	5090	5090	5090	5090	0
60	20240119	194600	230543370	5090	5090	5090	5090	0
61	20240119	194500	230543370	5090	5090	5090	5090	0
62	20240119	194400	230543370	5090	5090	5090	5090	341
63	20240119	194300	230543370	5090	5090	5090	5090	0
64	20240119	194200	230543370	5090	5090	5090	5090	0
65	20240119	194100	230543370	5090	5090	5090	5090	0
66	20240119	194000	230543370	5090	5090	5090	5090	0
67	20240119	193900	230543370	5090	5090	5090	5090	0
68	20240119	193800	230543370	5090	5090	5090	5090	0
69	20240119	193700	230543370	5090	5090	5090	5090	0
70	20240119	193600	230543370	5090	5090	5090	5090	0
71	20240119	193500	230543370	5090	5090	5090	5090	0
72	20240119	193400	230543370	5090	5090	5090	5090	0
73	20240119	193300	230543370	5090	5090	5090	5090	0
74	20240119	193200	230543370	5090	5090	5090	5090	0
75	20240119	193100	230543370	5090	5090	5090	5090	0
76	20240119	193000	230543370	5090	5090	5090	5090	0
77	20240119	192900	230543370	5090	5090	5090	5090	0
78	20240119	192800	230543370	5090	5090	5090	5090	0
79	20240119	192700	230543370	5090	5090	5090	5090	0
80	20240119	192600	230543370	5090	5090	5090	5090	0
81	20240119	192500	230543370	5090	5090	5090	5090	0
82	20240119	192400	230543370	5090	5090	5090	5090	0
83	20240119	192300	230543370	5090	5090	5090	5090	0
84	20240119	192200	230543370	5090	5090	5090	5090	0
85	20240119	192100	230543370	5090	5090	5090	5090	0
86	20240119	192000	230543370	5090	5090	5090	5090	0
87	20240119	191900	230543370	5090	5090	5090	5090	0
88	20240119	191800	230543370	5090	5090	5090	5090	0
89	20240119	191700	230543370	5090	5090	5090	5090	0
90	20240119	191600	230543370	5090	5090	5090	5090	0
91	20240119	191500	230543370	5090	5090	5090	5090	0
92	20240119	191400	230543370	5090	5090	5090	5090	341
93	20240119	191300	230543370	5090	5090	5090	5090	0
94	20240119	191200	230543370	5090	5090	5090	5090	0
95	20240119	191100	230543370	5090	5090	5090	5090	0
96	20240119	191000	230543370	5090	5090	5090	5090	0
97	20240119	190900	230543370	5090	5090	5090	5090	0
98	20240119	190800	230543370	5090	5090	5090	5090	0
99	20240119	190700	230543370	5090	5090	5090	5090	0
100	20240119	190600	230543370	5090	5090	5090	5090	0
101	20240119	190500	230543370	5090	5090	5090	5090	0
102	20240119	190400	230543370	5090	5090	5090	5090	0
103	20240119	190300	230543370	5090	5090	5090	5090	0
104	20240119	190200	230543370	5090	5090	5090	5090	0
105	20240119	190100	230543370	5090	5090	5090	5090	0
106	20240119	190000	230543370	5090	5090	5090	5090	0
107	20240119	185900	230543370	5090	5090	5090	5090	0
108	20240119	185800	230543370	5090	5090	5090	5090	0
109	20240119	185700	230543370	5090	5090	5090	5090	0
110	20240119	185600	230543370	5090	5090	5090	5090	0
111	20240119	185500	230543370	5090	5090	5090	5090	0
112	20240119	185400	230543370	5090	5090	5090	5090	0
113	20240119	185300	230543370	5090	5090	5090	5090	0
114	20240119	185200	230543370	5090	5090	5090	5090	0
115	20240119	185100	230543370	5090	5090	5090	5090	0
116	20240119	185000	230543370	5090	5090	5090	5090	0
117	20240119	184900	230543370	5090	5090	5090	5090	0
118	20240119	184800	230543370	5090	5090	5090	5090	0
119	20240119	184700	230543370	5090	5090	5090	5090	0
120	20240119	184600	230543370	5090	5090	5090	5090	0
121	20240119	184500	230543370	5090	5090	5090	5090	0
122	20240119	184400	230543370	5090	5090	5090	5090	341
123	20240119	184300	230543370	5090	5090	5090	5090	0
124	20240119	184200	230543370	5090	5090	5090	5090	0
125	20240119	184100	230543370	5090	5090	5090	5090	0
126	20240119	184000	230543370	5090	5090	5090	5090	0
127	20240119	183900	230543370	5090	5090	5090	5090	0
128	20240119	183800	230543370	5090	5090	5090	5090	0
129	20240119	183700	230543370	5090	5090	5090	5090	0
130	20240119	183600	230543370	5090	5090	5090	5090	0
131	20240119	183500	230543370	5090	5090	5090	5090	0
132	20240119	183400	230543370	5090	5090	5090	5090	0
133	20240119	183300	230543370	5090	5090	5090	5090	0
134	20240119	183200	230543370	5090	5090	5090	5090	0
135	20240119	183100	230543370	5090	5090	5090	5090	0
136	20240119	183000	230543370	5090	5090	5090	5090	0
137	20240119	182900	230543370	5090	5090	5090	5090	0
138	20240119	182800	230543370	5090	5090	5090	5090	0
139	20240119	182700	230543370	5090	5090	5090	5090	0
140	20240119	182600	230543370	5090	5090	5090	5090	0
141	20240119	182500	230543370	5090	5090	5090	5090	0
142	20240119	182400	230543370	5090	5090	5090	5090	0
143	20240119	182300	230543370	5090	5090	5090	5090	0
144	20240119	182200	230543370	5090	5090	5090	5090	0
145	20240119	182100	230543370	5090	5090	5090	5090	0
146	20240119	182000	230543370	5090	5090	5090	5090	0
147	20240119	181900	230543370	5090	5090	5090	5090	0
148	20240119	181800	230543370	5090	5090	5090	5090	0
149	20240119	181700	230543370	5090	5090	5090	5090	0
150	20240119	181600	230543370	5090	5090	5090	5090	0
151	20240119	181500	230543370	5090	5090	5090	5090	0
152	20240119	181400	230543370	5090	5090	5090	5090	341
153	20240119	181300	230543370	5090	5090	5090	5090	0
154	20240119	181200	230543370	5090	5090	5090	5090	0
155	20240119	181100	230543370	5090	5090	5090	5090	0
156	20240119	181000	230543370	5090	5090	5090	5090	0
157	20240119	180900	230543370	5090	5090	5090	5090	0
158	20240119	180800	230543370	5090	5090	5090	5090	0
159	20240119	180700	230543370	5090	5090	5090	5090	0
160	20240119	180600	230543370	5090	5090	5090	5090	0
161	20240119	180500	230543370	5090	5090	5090	5090	0
162	20240119	180400	230543370	5090	5090	5090	5090	0
163	20240119	180300	230543370	5090	5090	5090	5090	0
164	20240119	180200	230543370	5090	5090	5090	5090	0
165	20240119	180100	230543370	5090	5090	5090	5090	0
166	20240119	180000	230543370	5090	5090	5090	5090	0
167	20240119	175900	230543370	5090	5090	5090	5090	0
168	20240119	175800	230543370	5090	5090	5090	5090	0
169	20240119	175700	230543370	5090	5090	5090	5090	0
170	20240119	175600	230543370	5090	5090	5090	5090	0
171	20240119	175500	230543370	5090	5090	5090	5090	0
172	20240119	175400	230543370	5090	5090	5090	5090	0
173	20240119	175300	230543370	5090	5090	5090	5090	0
174	20240119	175200	230543370	5090	5090	5090	5090	0
175	20240119	175100	230543370	5090	5090	5090	5090	0
176	20240119	175000	230543370	5090	5090	5090	5090	0
177	20240119	174900	230543370	5090	5090	5090	5090	0
178	20240119	174800	230543370	5090	5090	5090	5090	0
179	20240119	174700	230543370	5090	5090	5090	5090	0
180	20240119	174600	230543370	5090	5090	5090	5090	0
181	20240119	174500	230543370	5090	5090	5090	5090	0
182	20240119	174400	230543370	5090	5090	5090	5090	341
183	20240119	174300	230543370	5090	5090	5090	5090	0
184	20240119	174200	230543370	5090	5090	5090	5090	0
185	20240119	174100	230543370	5090	5090	5090	5090	0
186	20240119	174000	230543370	5090	5090	5090	5090	0
187	20240119	173900	230543370	5090	5090	5090	5090	0
188	20240119	173800	230543370	5090	5090	5090	5090	0
189	20240119	173700	230543370	5090	5090	5090	5090	0
190	20240119	173600	230543370	5090	5090	5090	5090	0
191	20240119	173500	230543370	5090	5090	5090	5090	0
192	20240119	173400	230543370	5090	5090	5090	5090	0
193	20240119	173300	230543370	5090	5090	5090	5090	0
194	20240119	173200	230543370	5090	5090	5090	5090	0
195	20240119	173100	230543370	5090	5090	5090	5090	0
196	20240119	173000	230543370	5090	5090	5090	5090	0
197	20240119	172900	230543370	5090	5090	5090	5090	0
198	20240119	172800	230543370	5090	5090	5090	5090	0
199	20240119	172700	230543370	5090	5090	5090	5090	0
200	20240119	172600	230543370	5090	5090	5090	5090	0
201	20240119	172500	230543370	5090	5090	5090	5090	0
202	20240119	172400	230543370	5090	5090	5090	5090	0
203	20240119	172300	230543370	5090	5090	5090	5090	0
204	20240119	172200	230543370	5090	5090	5090	5090	0
205	20240119	172100	230543370	5090	5090	5090	5090	0
206	20240119	172000	230543370	5090	5090	5090	5090	0
207	20240119	171900	230543370	5090	5090	5090	5090	0
208	20240119	171800	230543370	5090	5090	5090	5090	0
209	20240119	171700	230543370	5090	5090	5090	5090	0
210	20240119	171600	230543370	5090	5090	5090	5090	0
211	20240119	171500	230543370	5090	5090	5090	5090	0
212	20240119	171400	230543370	5090	5090	5090	5090	341
213	20240119	171300	230543370	5090	5090	5090	5090	0
214	20240119	171200	230543370	5090	5090	5090	5090	0
215	20240119	171100	230543370	5090	5090	5090	5090	0
216	20240119	171000	230543370	5090	5090	5090	5090	0
217	20240119	170900	230543370	5090	5090	5090	5090	0
218	20240119	170800	230543370	5090	5090	5090	5090	0
219	20240119	170700	230543370	5090	5090	5090	5090	0
220	20240119	170600	230543370	5090	5090	5090	5090	0
221	20240119	170500	230543370	5090	5090	5090	5090	0
222	20240119	170400	230543370	5090	5090	5090	5090	0
223	20240119	170300	230543370	5090	5090	5090	5090	0
224	20240119	170200	230543370	5090	5090	5090	5090	0
225	20240119	170100	230543370	5090	5090	5090	5090	0
226	20240119	170000	230543370	5090	5090	5090	5090	0
227	20240119	165900	230543370	5090	5090	5090	5090	0
228	20240119	165800	230543370	5090	5090	5090	5090	0
229	20240119	165700	230543370	5090	5090	5090	5090	0
230	20240119	165600	230543370	5090	5090	5090	5090	0
231	20240119	165500	230543370	5090	5090	5090	5090	0
232	20240119	165400	230543370	5090	5090	5090	5090	0
233	20240119	165300	230543370	5090	5090	5090	5090	0
234	20240119	165200	230543370	5090	5090	5090	5090	0
235	20240119	165100	230543370	5090	5090	5090	5090	0
236	20240119	165000	230543370	5090	5090	5090	5090	0
237	20240119	164900	230543370	5090	5090	5090	5090	0
238	20240119	164800	230543370	5090	5090	5090	5090	0
239	20240119	164700	230543370	5090	5090	5090	5090	0
240	20240119	164600	230543370	5090	5090	5090	5090	0
241	20240119	164500	230543370	5090	5090	5090	5090	0
242	20240119	164400	230543370	5090	5090	5090	5090	341
243	20240119	164300	230543370	5090	5090	5090	5090	0
244	20240119	164200	230543370	5090	5090	5090	5090	0
245	20240119	164100	230543370	5090	5090	5090	5090	0
246	20240119	164000	230543370	5090	5090	5090	5090	0
247	20240119	163900	230543370	5090	5090	5090	5090	0
248	20240119	163800	230543370	5090	5090	5090	5090	0
249	20240119	163700	230543370	5090	5090	5090	5090	0
250	20240119	163600	230543370	5090	5090	5090	5090	0
251	20240119	163500	230543370	5090	5090	5090	5090	0
252	20240119	163400	230543370	5090	5090	5090	5090	0
253	20240119	163300	230543370	5090	5090	5090	5090	0
254	20240119	163200	230543370	5090	5090	5090	5090	0
255	20240119	163100	230543370	5090	5090	5090	5090	0
256	20240119	163000	230543370	5090	5090	5090	5090	0
257	20240119	162900	230543370	5090	5090	5090	5090	0
258	20240119	162800	230543370	5090	5090	5090	5090	0
259	20240119	162700	230543370	5090	5090	5090	5090	0
260	20240119	162600	230543370	5090	5090	5090	5090	0
261	20240119	162500	230543370	5090	5090	5090	5090	0
262	20240119	162400	230543370	5090	5090	5090	5090	0
263	20240119	162300	230543370	5090	5090	5090	5090	0
264	20240119	162200	230543370	5090	5090	5090	5090	0
265	20240119	162100	230543370	5090	5090	5090	5090	0
266	20240119	162000	230543370	5090	5090	5090	5090	0
267	20240119	161900	230543370	5090	5090	5090	5090	0
268	20240119	161800	230543370	5090	5090	5090	5090	0
269	20240119	161700	230543370	5090	5090	5090	5090	0
270	20240119	161600	230543370	5090	5090	5090	5090	0
271	20240119	161500	230543370	5090	5090	5090	5090	0
272	20240119	161400	230543370	5090	5090	5090	5090	341
273	20240119	161300	230543370	5090	5090	5090	5090	0
274	20240119	161200	230543370	5090	5090	5090	5090	0
275	20240119	161100	230543370	5090	5090	5090	5090	0
276	20240119	161000	230543370	5090	5090	5090	5090	0
277	20240119	160900	230543370	5090	5090	5090	5090	0
278	20240119	160800	230543370	5090	5090	5090	5090	0
279	20240119	160700	230543370	5090	5090	5090	5090	0
280	20240119	160600	230543370	5090	5090	5090	5090	0
281	20240119	160500	230543370	5090	5090	5090	5090	0
282	20240119	160400	230543370	5090	5090	5090	5090	0
283	20240119	160300	230543370	5090	5090	5090	5090	0
284	20240119	160200	230543370	5090	5090	5090	5090	0
285	20240119	160100	230543370	5090	5090	5090	5090	0
286	20240119	160000	230543370	5090	5090	5090	5090	0
287	20240119	155900	230543370	5090	5090	5090	5090	0
288	20240119	155800	230543370	5090	5090	5090	5090	0
289	20240119	155700	230543370	5090	5090	5090	5090	0
290	20240119	155600	230543370	5090	5090	5090	5090	0
291	20240119	155500	230543370	5090	5090	5090	5090	0
292	20240119	155400	230543370	5090	5090	5090	5090	0
293	20240119	155300	230543370	5090	5090	5090	5090	0
294	20240119	155200	230543370	5090	5090	5090	5090	0
295	20240119	155100	230543370	5090	5090	5090	5090	0
296	20240119	155000	230543370	5090	5090	5090	5090	0
297	20240119	154900	230543370	5090	5090	5090	5090	0
298	20240119	154800	230543370	5090	5090	5090	5090	0
299	20240119	154700	230543370	5090	5090	5090	5090	0
300	20240119	154600	230543370	5090	5090	5090	5090	0
301	20240119	154500	230543370	5090	5090	5090	5090	0
302	20240119	154400	230543370	5090	5090	5090	5090	341
303	20240119	154300	230543370	5090	5090	5090	5090	0
304	20240119	154200	230543370	5090	5090	5090	5090	0
305	20240119	154100	230543370	5090	5090	5090	5090	0
306	20240119	154000	230543370	5090	5090	5090	5090	0
307	20240119	153900	230543370	5090	5090	5090	5090	0
308	20240119	153800	230543370	5090	5090	5090	5090	0
309	20240119	153700	230543370	5090	5090	5090	5090	0
310	20240119	153600	230543370	5090	5090	5090	5090	0
311	20240119	153500	230543370	5090	5090	5090	5090	0
312	20240119	153400	230543370	5090	5090	5090	5090	0
313	20240119	153300	230543370	5090	5090	5090	5090	0
314	20240119	153200	230543370	5090	5090	5090	5090	0
315	20240119	153100	230543370	5090	5090	5090	5090	0
316	20240119	153000	230543370	5090	5090	5090	5090	341
317	20240119	152900	228807680	5100	5100	5100	5100	0
318	20240119	152800	228807680	5100	5100	5100	5100	0
319	20240119	152700	228807680	5100	5100	5100	5100	0
320	20240119	152600	228807680	5100	5100	5100	5100	0
321	20240119	152500	228807680	5100	5100	5100	5100	0
322	20240119	152400	228807680	5100	5100	5100	5100	0
323	20240119	152300	228807680	5100	5100	5100	5100	0
324	20240119	152200	228807680	5100	5100	5100	5100	0
325	20240119	152100	228807680	5100	5100	5100	5100	0
326	20240119	152000	228807680	5100	5100	5100	5100	0
327	20240119	151900	228807680	5100	5100	5100	5100	0
328	20240119	151800	228807680	5100	5090	5100	5090	110
329	20240119	151700	228247680	5100	5060	5100	5040	2463
330	20240119	151600	215734030	5030	5080	5080	5030	2271
331	20240119	151500	204296060	5040	5060	5060	5040	401
332	20240119	151400	202274310	5090	5090	5090	5090	0
333	20240119	151300	202274310	5090	5090	5090	5090	0
334	20240119	151200	202274310	5090	5060	5090	5060	2
335	20240119	151100	202264160	5040	5040	5040	5040	0
336	20240119	151000	202264160	5040	5040	5040	5040	0
337	20240119	150900	202264160	5040	5050	5050	5040	900
338	20240119	150800	197725660	5050	5060	5060	5050	100
339	20240119	150700	197220610	5050	5050	5050	5050	200
340	20240119	150600	196210610	5050	5050	5050	5050	0
341	20240119	150500	196210610	5050	5060	5060	5050	210
342	20240119	150400	195150070	5080	5080	5080	5080	0
343	20240119	150300	195150070	5080	5050	5080	5050	2
344	20240119	150200	195139940	5050	5070	5070	5050	1027
345	20240119	150100	189949260	5080	5080	5080	5080	0
346	20240119	150000	189949260	5080	5070	5080	5070	1457
347	20240119	145900	182550270	5080	5080	5080	5080	0
348	20240119	145800	182550270	5080	5080	5080	5080	0
349	20240119	145700	182550270	5080	5080	5080	5080	0
350	20240119	145600	182550270	5080	5080	5080	5080	0
351	20240119	145500	182550270	5080	5080	5080	5080	0
352	20240119	145400	182550270	5080	5080	5080	5080	1
353	20240119	145300	182545190	5080	5080	5080	5080	1
354	20240119	145200	182540110	5080	5080	5080	5080	0
355	20240119	145100	182540110	5080	5080	5080	5080	0
356	20240119	145000	182540110	5080	5080	5080	5080	0
357	20240119	144900	182540110	5080	5080	5080	5080	0
358	20240119	144800	182540110	5080	5080	5080	5080	5
359	20240119	144700	182514710	5090	5090	5090	5090	0
360	20240119	144600	182514710	5090	5090	5090	5090	0
361	20240119	144500	182514710	5090	5090	5090	5090	0
362	20240119	144400	182514710	5090	5090	5090	5090	0
363	20240119	144300	182514710	5090	5090	5090	5090	0
364	20240119	144200	182514710	5090	5090	5090	5090	0
365	20240119	144100	182514710	5090	5090	5090	5090	0
366	20240119	144000	182514710	5090	5090	5090	5090	0
367	20240119	143900	182514710	5090	5090	5090	5090	0
368	20240119	143800	182514710	5090	5090	5090	5090	0
369	20240119	143700	182514710	5090	5050	5090	5050	2
370	20240119	143600	182504570	5050	5060	5060	5050	1316
371	20240119	143500	175851150	5060	5060	5060	5060	101
372	20240119	143400	175340090	5060	5060	5060	5060	0
373	20240119	143300	175340090	5060	5060	5060	5060	0
374	20240119	143200	175340090	5060	5060	5060	5060	34
375	20240119	143100	175168050	5060	5060	5060	5060	0
376	20240119	143000	175168050	5060	5060	5060	5060	0
377	20240119	142900	175168050	5060	5060	5060	5060	0
378	20240119	142800	175168050	5060	5060	5060	5060	0
379	20240119	142700	175168050	5060	5070	5070	5060	100
380	20240119	142600	174661180	5100	5100	5100	5100	0
381	20240119	142500	174661180	5100	5100	5100	5100	3
382	20240119	142400	174645880	5070	5070	5070	5070	0
383	20240119	142300	174645880	5070	5070	5070	5070	9
384	20240119	142200	174600250	5080	5080	5080	5080	0
385	20240119	142100	174600250	5080	5080	5080	5080	0
386	20240119	142000	174600250	5080	5080	5080	5080	40
387	20240119	141900	174397050	5090	5070	5120	5070	600
388	20240119	141800	171340000	5060	5060	5060	5060	787
389	20240119	141700	167357780	5060	5060	5060	5060	1
390	20240119	141600	167352720	5060	5060	5060	5060	20
391	20240119	141500	167251520	5060	5060	5060	5050	42
392	20240119	141400	167039010	5060	5060	5060	5060	2
393	20240119	141300	167028890	5050	5050	5050	5050	0
394	20240119	141200	167028890	5050	5050	5050	5050	200
395	20240119	141100	166018890	5060	5060	5060	5060	150
396	20240119	141000	165259890	5060	5060	5060	5060	62
397	20240119	140900	164946170	5060	5060	5060	5060	3
398	20240119	140800	164930990	5060	5060	5060	5060	0
399	20240119	140700	164930990	5060	5060	5060	5060	0
400	20240119	140600	164930990	5060	5080	5080	5060	972
401	20240119	140500	160012170	5080	5070	5080	5070	1545
402	20240119	140400	152179000	5080	5080	5080	5080	0
403	20240119	140300	152179000	5080	5080	5080	5080	0
404	20240119	140200	152179000	5080	5080	5080	5080	0
405	20240119	140100	152179000	5080	5070	5080	5070	3
406	20240119	140000	152163770	5070	5070	5070	5070	190
407	20240119	135900	151200470	5080	5080	5080	5080	20
408	20240119	135800	151098870	5080	5080	5080	5080	1231
409	20240119	135700	144845390	5120	5120	5120	5120	0
410	20240119	135600	144845390	5120	5120	5120	5120	0
411	20240119	135500	144845390	5120	5120	5120	5120	0
412	20240119	135400	144845390	5120	5120	5120	5120	10
413	20240119	135300	144794190	5120	5120	5120	5120	0
414	20240119	135200	144794190	5120	5080	5120	5080	2
415	20240119	135100	144783990	5080	5080	5080	5080	10
416	20240119	135000	144733190	5080	5080	5080	5080	0
417	20240119	134900	144733190	5080	5080	5080	5080	0
418	20240119	134800	144733190	5080	5080	5080	5080	0
419	20240119	134700	144733190	5080	5080	5080	5080	0
420	20240119	134600	144733190	5080	5080	5080	5080	100
421	20240119	134500	144225190	5090	5090	5090	5090	51
422	20240119	134400	143965600	5090	5090	5090	5090	0
423	20240119	134300	143965600	5090	5080	5090	5080	2
424	20240119	134200	143955430	5090	5090	5090	5090	7
425	20240119	134100	143919800	5090	5090	5090	5090	0
426	20240119	134000	143919800	5090	5090	5090	5090	0
427	20240119	133900	143919800	5090	5090	5090	5090	0
428	20240119	133800	143919800	5090	5110	5110	5090	335
429	20240119	133700	142212180	5110	5110	5110	5110	0
430	20240119	133600	142212180	5110	5110	5110	5110	0
431	20240119	133500	142212180	5110	5110	5110	5110	0
432	20240119	133400	142212180	5110	5110	5110	5110	103
433	20240119	133300	141685850	5110	5110	5110	5110	0
434	20240119	133200	141685850	5110	5110	5110	5110	1
435	20240119	133100	141680740	5110	5090	5110	5090	8
436	20240119	133000	141639880	5090	5110	5110	5090	102
437	20240119	132900	141120560	5110	5110	5110	5110	0
438	20240119	132800	141120560	5110	5110	5110	5110	0
439	20240119	132700	141120560	5110	5110	5110	5110	0
440	20240119	132600	141120560	5110	5110	5110	5110	0
441	20240119	132500	141120560	5110	5110	5110	5110	50
442	20240119	132400	140865060	5120	5120	5120	5120	0
443	20240119	132300	140865060	5120	5120	5120	5120	0
444	20240119	132200	140865060	5120	5120	5120	5120	0
445	20240119	132100	140865060	5120	5120	5120	5120	0
446	20240119	132000	140865060	5120	5120	5120	5120	0
447	20240119	131900	140865060	5120	5120	5120	5120	0
448	20240119	131800	140865060	5120	5120	5120	5120	0
449	20240119	131700	140865060	5120	5120	5120	5120	0
450	20240119	131600	140865060	5120	5120	5120	5120	1
451	20240119	131500	140859940	5120	5120	5120	5120	1
452	20240119	131400	140854820	5120	5120	5120	5120	0
453	20240119	131300	140854820	5120	5120	5120	5120	1
454	20240119	131200	140849700	5080	5090	5090	5080	500
455	20240119	131100	138308300	5090	5090	5090	5090	200
456	20240119	131000	137290300	5090	5090	5090	5090	0
457	20240119	130900	137290300	5090	5090	5090	5090	0
458	20240119	130800	137290300	5090	5090	5090	5090	0
459	20240119	130700	137290300	5090	5080	5090	5080	795
460	20240119	130600	133251600	5080	5080	5080	5080	449
461	20240119	130500	130970680	5080	5080	5080	5080	422
462	20240119	130400	128826920	5090	5090	5090	5090	0
463	20240119	130300	128826920	5090	5090	5090	5090	0
464	20240119	130200	128826920	5090	5090	5090	5090	300
465	20240119	130100	127299920	5090	5090	5090	5090	0
466	20240119	130000	127299920	5090	5090	5090	5090	0
467	20240119	125900	127299920	5090	5090	5090	5080	8
468	20240119	125800	127259210	5090	5090	5090	5090	302
469	20240119	125700	125722030	5090	5090	5090	5090	29
470	20240119	125600	125574420	5090	5090	5090	5090	0
471	20240119	125500	125574420	5090	5090	5090	5090	271
472	20240119	125400	124195030	5090	5090	5090	5090	0
473	20240119	125300	124195030	5090	5090	5090	5090	30
474	20240119	125200	124042330	5130	5130	5130	5130	0
475	20240119	125100	124042330	5130	5130	5130	5130	0
476	20240119	125000	124042330	5130	5130	5130	5130	9
477	20240119	124900	123996160	5130	5130	5130	5130	150
478	20240119	124800	123226660	5100	5100	5100	5100	62
479	20240119	124700	122910460	5130	5130	5130	5130	0
480	20240119	124600	122910460	5130	5130	5130	5130	0
481	20240119	124500	122910460	5130	5130	5130	5130	0
482	20240119	124400	122910460	5130	5130	5130	5130	0
483	20240119	124300	122910460	5130	5130	5130	5130	0
484	20240119	124200	122910460	5130	5130	5130	5130	0
485	20240119	124100	122910460	5130	5130	5130	5130	0
486	20240119	124000	122910460	5130	5130	5130	5130	0
487	20240119	123900	122910460	5130	5130	5130	5130	0
488	20240119	123800	122910460	5130	5130	5130	5130	0
489	20240119	123700	122910460	5130	5130	5130	5130	0
490	20240119	123600	122910460	5130	5130	5130	5130	0
491	20240119	123500	122910460	5130	5130	5130	5130	0
492	20240119	123400	122910460	5130	5130	5130	5130	0
493	20240119	123300	122910460	5130	5130	5130	5130	0
494	20240119	123200	122910460	5130	5130	5130	5130	1
495	20240119	123100	122905330	5100	5100	5100	5100	0
496	20240119	123000	122905330	5100	5100	5100	5100	0
497	20240119	122900	122905330	5100	5110	5110	5100	1025
498	20240119	122800	117677330	5130	5130	5130	5130	0
499	20240119	122700	117677330	5130	5130	5130	5130	0
500	20240119	122600	117677330	5130	5130	5130	5130	1
501	20240119	122500	117672200	5130	5130	5130	5130	0
502	20240119	122400	117672200	5130	5130	5130	5130	0
503	20240119	122300	117672200	5130	5130	5130	5130	0
504	20240119	122200	117672200	5130	5130	5130	5130	0
505	20240119	122100	117672200	5130	5110	5130	5110	2
506	20240119	122000	117661960	5100	5100	5100	5100	1
507	20240119	121900	117656860	5100	5100	5100	5100	30
508	20240119	121800	117503860	5100	5110	5110	5100	70
509	20240119	121700	117146770	5130	5130	5130	5130	0
510	20240119	121600	117146770	5130	5130	5130	5130	5
511	20240119	121500	117121120	5130	5130	5130	5130	1
512	20240119	121400	117115990	5100	5100	5100	5100	0
513	20240119	121300	117115990	5100	5100	5100	5100	0
514	20240119	121200	117115990	5100	5100	5100	5100	0
515	20240119	121100	117115990	5100	5100	5100	5100	2
516	20240119	121000	117105790	5090	5090	5090	5090	0
517	20240119	120900	117105790	5090	5090	5090	5090	0
518	20240119	120800	117105790	5090	5090	5090	5090	0
519	20240119	120700	117105790	5090	5090	5090	5090	0
520	20240119	120600	117105790	5090	5120	5120	5070	5040
521	20240119	120500	91422640	5160	5160	5160	5160	0
522	20240119	120400	91422640	5160	5160	5160	5160	0
523	20240119	120300	91422640	5160	5150	5160	5150	2
524	20240119	120200	91412330	5120	5120	5120	5120	0
525	20240119	120100	91412330	5120	5120	5120	5120	0
526	20240119	120000	91412330	5120	5120	5120	5120	0
527	20240119	115900	91412330	5120	5120	5120	5120	0
528	20240119	115800	91412330	5120	5120	5120	5120	0
529	20240119	115700	91412330	5120	5120	5120	5120	11
530	20240119	115600	91356010	5120	5130	5130	5120	866
531	20240119	115500	86918610	5140	5150	5150	5140	865
532	20240119	115400	82469670	5150	5150	5150	5150	0
533	20240119	115300	82469670	5150	5150	5150	5150	0
534	20240119	115200	82469670	5150	5150	5150	5150	0
535	20240119	115100	82469670	5150	5150	5150	5150	718
536	20240119	115000	78771970	5160	5160	5160	5160	0
537	20240119	114900	78771970	5160	5160	5160	5160	0
538	20240119	114800	78771970	5160	5160	5160	5160	0
539	20240119	114700	78771970	5160	5160	5160	5160	0
540	20240119	114600	78771970	5160	5160	5160	5160	0
541	20240119	114500	78771970	5160	5160	5160	5160	0
542	20240119	114400	78771970	5160	5160	5160	5160	0
543	20240119	114300	78771970	5160	5160	5160	5160	0
544	20240119	114200	78771970	5160	5160	5160	5160	0
545	20240119	114100	78771970	5160	5160	5160	5160	15
546	20240119	114000	78694570	5160	5160	5160	5160	20
547	20240119	113900	78591370	5150	5150	5150	5150	0
548	20240119	113800	78591370	5150	5150	5150	5150	0
549	20240119	113700	78591370	5150	5150	5150	5150	0
550	20240119	113600	78591370	5150	5150	5150	5150	104
551	20240119	113500	78055770	5160	5160	5160	5160	0
552	20240119	113400	78055770	5160	5160	5160	5160	1000
553	20240119	113300	72895770	5170	5170	5170	5170	0
554	20240119	113200	72895770	5170	5170	5170	5170	2
555	20240119	113100	72885430	5170	5170	5170	5170	0
556	20240119	113000	72885430	5170	5170	5170	5170	0
557	20240119	112900	72885430	5170	5170	5170	5170	0
558	20240119	112800	72885430	5170	5170	5170	5170	0
559	20240119	112700	72885430	5170	5170	5170	5170	50
560	20240119	112600	72626930	5170	5170	5170	5170	0
561	20240119	112500	72626930	5170	5170	5170	5170	50
562	20240119	112400	72368430	5170	5170	5170	5170	0
563	20240119	112300	72368430	5170	5170	5170	5170	0
564	20240119	112200	72368430	5170	5170	5170	5170	1
565	20240119	112100	72363260	5150	5150	5150	5150	0
566	20240119	112000	72363260	5150	5150	5150	5150	77
567	20240119	111900	71966710	5150	5150	5150	5150	0
568	20240119	111800	71966710	5150	5150	5150	5150	0
569	20240119	111700	71966710	5150	5150	5150	5150	587
570	20240119	111600	68943660	5170	5170	5170	5170	0
571	20240119	111500	68943660	5170	5170	5170	5170	0
572	20240119	111400	68943660	5170	5170	5170	5170	0
573	20240119	111300	68943660	5170	5170	5170	5170	0
574	20240119	111200	68943660	5170	5170	5170	5170	0
575	20240119	111100	68943660	5170	5170	5170	5170	0
576	20240119	111000	68943660	5170	5170	5170	5170	0
577	20240119	110900	68943660	5170	5170	5170	5170	0
578	20240119	110800	68943660	5170	5170	5170	5170	0
579	20240119	110700	68943660	5170	5170	5170	5170	50
580	20240119	110600	68685160	5160	5160	5160	5160	5
581	20240119	110500	68659360	5170	5170	5170	5170	3
582	20240119	110400	68643850	5180	5160	5180	5160	600
583	20240119	110300	65541510	5150	5150	5150	5150	332
584	20240119	110200	63831710	5150	5150	5150	5150	1
585	20240119	110100	63826560	5160	5150	5160	5150	197
586	20240119	110000	62812000	5170	5170	5170	5170	0
587	20240119	105900	62812000	5170	5170	5170	5170	0
588	20240119	105800	62812000	5170	5170	5170	5170	0
589	20240119	105700	62812000	5170	5170	5170	5170	0
590	20240119	105600	62812000	5170	5170	5170	5170	0
591	20240119	105500	62812000	5170	5170	5170	5170	14
592	20240119	105400	62739620	5150	5160	5160	5150	120
593	20240119	105300	62121360	5180	5180	5180	5180	0
594	20240119	105200	62121360	5180	5180	5180	5180	1
595	20240119	105100	62116180	5160	5170	5170	5160	1505
596	20240119	105000	54349630	5180	5180	5180	5180	3
597	20240119	104900	54334090	5190	5190	5190	5190	0
598	20240119	104800	54334090	5190	5190	5190	5190	0
599	20240119	104700	54334090	5190	5190	5190	5190	10
600	20240119	104600	54282190	5170	5170	5170	5170	0
601	20240119	104500	54282190	5170	5170	5170	5170	0
602	20240119	104400	54282190	5170	5170	5170	5170	0
603	20240119	104300	54282190	5170	5170	5170	5170	0
604	20240119	104200	54282190	5170	5170	5170	5170	0
605	20240119	104100	54282190	5170	5170	5170	5170	0
606	20240119	104000	54282190	5170	5170	5170	5170	0
607	20240119	103900	54282190	5170	5170	5170	5170	0
608	20240119	103800	54282190	5170	5170	5170	5170	0
609	20240119	103700	54282190	5170	5170	5170	5170	0
610	20240119	103600	54282190	5170	5170	5170	5170	5
611	20240119	103500	54256340	5170	5170	5170	5170	0
612	20240119	103400	54256340	5170	5170	5170	5170	0
613	20240119	103300	54256340	5170	5170	5170	5170	0
614	20240119	103200	54256340	5170	5170	5170	5170	19
615	20240119	103100	54158110	5180	5180	5180	5180	0
616	20240119	103000	54158110	5180	5180	5180	5180	0
617	20240119	102900	54158110	5180	5190	5190	5180	388
618	20240119	102800	52144690	5190	5190	5190	5190	0
619	20240119	102700	52144690	5190	5190	5190	5190	250
620	20240119	102600	50847190	5200	5200	5200	5200	6
621	20240119	102500	50815990	5200	5200	5200	5200	4
622	20240119	102400	50795190	5200	5200	5200	5200	0
623	20240119	102300	50795190	5200	5200	5200	5200	0
624	20240119	102200	50795190	5200	5200	5200	5200	0
625	20240119	102100	50795190	5200	5200	5200	5200	30
626	20240119	102000	50639190	5200	5200	5200	5200	502
627	20240119	101900	48028790	5200	5200	5200	5200	0
628	20240119	101800	48028790	5200	5200	5200	5200	0
629	20240119	101700	48028790	5200	5200	5200	5200	0
630	20240119	101600	48028790	5200	5200	5200	5200	49
631	20240119	101500	47773990	5210	5200	5210	5200	337
632	20240119	101400	46021580	5190	5190	5190	5190	392
633	20240119	101300	43987100	5190	5190	5190	5190	5
634	20240119	101200	43961150	5170	5170	5170	5170	13
635	20240119	101100	43893940	5190	5190	5190	5190	0
636	20240119	101000	43893940	5190	5190	5190	5190	0
637	20240119	100900	43893940	5190	5190	5190	5190	0
638	20240119	100800	43893940	5190	5190	5190	5190	0
639	20240119	100700	43893940	5190	5190	5190	5190	0
640	20240119	100600	43893940	5190	5190	5190	5190	0
641	20240119	100500	43893940	5190	5190	5190	5190	323
642	20240119	100400	42217570	5190	5190	5190	5190	177
643	20240119	100300	41298940	5190	5190	5190	5190	0
644	20240119	100200	41298940	5190	5180	5190	5180	50
645	20240119	100100	41039490	5160	5160	5160	5160	0
646	20240119	100000	41039490	5160	5160	5160	5160	0
647	20240119	095900	41039490	5160	5160	5160	5160	0
648	20240119	095800	41039490	5160	5160	5160	5160	50
649	20240119	095700	40781490	5160	5160	5160	5160	0
650	20240119	095600	40781490	5160	5160	5160	5160	386
651	20240119	095500	38789730	5170	5170	5170	5170	0
652	20240119	095400	38789730	5170	5170	5170	5170	848
653	20240119	095300	34405570	5200	5200	5200	5200	0
654	20240119	095200	34405570	5200	5170	5200	5170	9
655	20240119	095100	34358920	5200	5200	5200	5200	0
656	20240119	095000	34358920	5200	5200	5200	5200	0
657	20240119	094900	34358920	5200	5200	5200	5200	0
658	20240119	094800	34358920	5200	5200	5200	5200	0
659	20240119	094700	34358920	5200	5200	5200	5200	2
660	20240119	094600	34348520	5180	5180	5180	5180	519
661	20240119	094500	31660100	5190	5190	5190	5190	0
662	20240119	094400	31660100	5190	5190	5190	5190	263
663	20240119	094300	30295130	5190	5190	5190	5190	0
664	20240119	094200	30295130	5190	5190	5190	5190	20
665	20240119	094100	30191330	5190	5190	5190	5190	0
666	20240119	094000	30191330	5190	5190	5190	5190	1
667	20240119	093900	30186140	5190	5190	5190	5190	1
668	20240119	093800	30180950	5190	5190	5190	5190	1
669	20240119	093700	30175760	5190	5190	5190	5190	0
670	20240119	093600	30175760	5190	5190	5190	5190	19
671	20240119	093500	30077150	5190	5190	5190	5190	0
672	20240119	093400	30077150	5190	5180	5190	5180	5
673	20240119	093300	30051220	5180	5190	5190	5180	2
674	20240119	093200	30040850	5170	5180	5190	5170	115
675	20240119	093100	29446260	5160	5190	5190	5160	13
676	20240119	093000	29379140	5150	5150	5150	5150	40
677	20240119	092900	29173140	5190	5190	5190	5190	0
678	20240119	092800	29173140	5190	5160	5190	5160	241
679	20240119	092700	27929550	5190	5190	5190	5190	2
680	20240119	092600	27919170	5190	5190	5190	5190	1
681	20240119	092500	27913980	5170	5170	5170	5170	0
682	20240119	092400	27913980	5170	5170	5170	5170	563
683	20240119	092300	25003270	5170	5170	5170	5170	1
684	20240119	092200	24998100	5190	5190	5190	5190	0
685	20240119	092100	24998100	5190	5190	5190	5190	0
686	20240119	092000	24998100	5190	5200	5200	5190	12
687	20240119	091900	24935800	5210	5210	5210	5210	190
688	20240119	091800	23945900	5220	5220	5220	5220	1
689	20240119	091700	23940680	5210	5210	5210	5210	500
690	20240119	091600	21335680	5220	5200	5220	5200	96
691	20240119	091500	20835510	5210	5190	5210	5170	128
692	20240119	091400	20171420	5170	5190	5190	5170	4
693	20240119	091300	20150700	5180	5160	5200	5160	1801
694	20240119	091200	10820310	5160	5160	5160	5160	301
695	20240119	091100	9267150	5150	5160	5160	5120	1199
696	20240119	091000	3103300	5160	5160	5160	5160	0
697	20240119	090900	3103300	5160	5160	5160	5160	0
698	20240119	090800	3103300	5160	5160	5160	5160	0
699	20240119	090700	3103300	5160	5150	5160	5150	322
700	20240119	090600	1442000	5150	5150	5150	5150	37
701	20240119	090500	1251450	5150	5150	5150	5150	51
702	20240119	090400	988800	5150	5150	5150	5150	70
703	20240119	090300	628300	5150	5150	5150	5150	32
704	20240119	090200	463500	5150	5150	5150	5150	0
705	20240119	090100	463500	5150	5150	5150	5150	0
706	20240119	090000	463500	5150	5150	5150	5150	90