KissMeData/009200/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185200	66736700	2180	2180	2180	2180	465
3	20240116	185100	66736700	2180	2180	2180	2180	0
4	20240116	185000	66736700	2180	2180	2180	2180	0
5	20240116	184900	66736700	2180	2180	2180	2180	0
6	20240116	184800	66736700	2180	2180	2180	2180	0
7	20240116	184700	66736700	2180	2180	2180	2180	0
8	20240116	184600	66736700	2180	2180	2180	2180	0
9	20240116	184500	66736700	2180	2180	2180	2180	0
10	20240116	184400	66736700	2180	2180	2180	2180	0
11	20240116	184300	66736700	2180	2180	2180	2180	0
12	20240116	184200	66736700	2180	2180	2180	2180	0
13	20240116	184100	66736700	2180	2180	2180	2180	0
14	20240116	184000	66736700	2180	2180	2180	2180	0
15	20240116	183900	66736700	2180	2180	2180	2180	0
16	20240116	183800	66736700	2180	2180	2180	2180	0
17	20240116	183700	66736700	2180	2180	2180	2180	0
18	20240116	183600	66736700	2180	2180	2180	2180	0
19	20240116	183500	66736700	2180	2180	2180	2180	0
20	20240116	183400	66736700	2180	2180	2180	2180	0
21	20240116	183300	66736700	2180	2180	2180	2180	0
22	20240116	183200	66736700	2180	2180	2180	2180	0
23	20240116	183100	66736700	2180	2180	2180	2180	0
24	20240116	183000	66736700	2180	2180	2180	2180	0
25	20240116	182900	66736700	2180	2180	2180	2180	0
26	20240116	182800	66736700	2180	2180	2180	2180	0
27	20240116	182700	66736700	2180	2180	2180	2180	0
28	20240116	182600	66736700	2180	2180	2180	2180	0
29	20240116	182500	66736700	2180	2180	2180	2180	0
30	20240116	182400	66736700	2180	2180	2180	2180	0
31	20240116	182300	66736700	2180	2180	2180	2180	0
32	20240116	182200	66736700	2180	2180	2180	2180	465
33	20240116	182100	66736700	2180	2180	2180	2180	0
34	20240116	182000	66736700	2180	2180	2180	2180	0
35	20240116	181900	66736700	2180	2180	2180	2180	0
36	20240116	181800	66736700	2180	2180	2180	2180	0
37	20240116	181700	66736700	2180	2180	2180	2180	0
38	20240116	181600	66736700	2180	2180	2180	2180	0
39	20240116	181500	66736700	2180	2180	2180	2180	0
40	20240116	181400	66736700	2180	2180	2180	2180	0
41	20240116	181300	66736700	2180	2180	2180	2180	0
42	20240116	181200	66736700	2180	2180	2180	2180	0
43	20240116	181100	66736700	2180	2180	2180	2180	0
44	20240116	181000	66736700	2180	2180	2180	2180	0
45	20240116	180900	66736700	2180	2180	2180	2180	0
46	20240116	180800	66736700	2180	2180	2180	2180	0
47	20240116	180700	66736700	2180	2180	2180	2180	0
48	20240116	180600	66736700	2180	2180	2180	2180	0
49	20240116	180500	66736700	2180	2180	2180	2180	0
50	20240116	180400	66736700	2180	2180	2180	2180	0
51	20240116	180300	66736700	2180	2180	2180	2180	0
52	20240116	180200	66736700	2180	2180	2180	2180	0
53	20240116	180100	66736700	2180	2180	2180	2180	0
54	20240116	180000	66736700	2180	2180	2180	2180	0
55	20240116	175900	66736700	2180	2180	2180	2180	0
56	20240116	175800	66736700	2180	2180	2180	2180	0
57	20240116	175700	66736700	2180	2180	2180	2180	0
58	20240116	175600	66736700	2180	2180	2180	2180	0
59	20240116	175500	66736700	2180	2180	2180	2180	0
60	20240116	175400	66736700	2180	2180	2180	2180	0
61	20240116	175300	66736700	2180	2180	2180	2180	0
62	20240116	175200	66736700	2180	2180	2180	2180	465
63	20240116	175100	66736700	2180	2180	2180	2180	0
64	20240116	175000	66736700	2180	2180	2180	2180	0
65	20240116	174900	66736700	2180	2180	2180	2180	0
66	20240116	174800	66736700	2180	2180	2180	2180	0
67	20240116	174700	66736700	2180	2180	2180	2180	0
68	20240116	174600	66736700	2180	2180	2180	2180	0
69	20240116	174500	66736700	2180	2180	2180	2180	0
70	20240116	174400	66736700	2180	2180	2180	2180	0
71	20240116	174300	66736700	2180	2180	2180	2180	0
72	20240116	174200	66736700	2180	2180	2180	2180	0
73	20240116	174100	66736700	2180	2180	2180	2180	0
74	20240116	174000	66736700	2180	2180	2180	2180	0
75	20240116	173900	66736700	2180	2180	2180	2180	0
76	20240116	173800	66736700	2180	2180	2180	2180	0
77	20240116	173700	66736700	2180	2180	2180	2180	0
78	20240116	173600	66736700	2180	2180	2180	2180	0
79	20240116	173500	66736700	2180	2180	2180	2180	0
80	20240116	173400	66736700	2180	2180	2180	2180	0
81	20240116	173300	66736700	2180	2180	2180	2180	0
82	20240116	173200	66736700	2180	2180	2180	2180	0
83	20240116	173100	66736700	2180	2180	2180	2180	0
84	20240116	173000	66736700	2180	2180	2180	2180	0
85	20240116	172900	66736700	2180	2180	2180	2180	0
86	20240116	172800	66736700	2180	2180	2180	2180	0
87	20240116	172700	66736700	2180	2180	2180	2180	0
88	20240116	172600	66736700	2180	2180	2180	2180	0
89	20240116	172500	66736700	2180	2180	2180	2180	0
90	20240116	172400	66736700	2180	2180	2180	2180	0
91	20240116	172300	66736700	2180	2180	2180	2180	0
92	20240116	172200	66736700	2180	2180	2180	2180	465
93	20240116	172100	66736700	2180	2180	2180	2180	0
94	20240116	172000	66736700	2180	2180	2180	2180	0
95	20240116	171900	66736700	2180	2180	2180	2180	0
96	20240116	171800	66736700	2180	2180	2180	2180	0
97	20240116	171700	66736700	2180	2180	2180	2180	0
98	20240116	171600	66736700	2180	2180	2180	2180	0
99	20240116	171500	66736700	2180	2180	2180	2180	0
100	20240116	171400	66736700	2180	2180	2180	2180	0
101	20240116	171300	66736700	2180	2180	2180	2180	0
102	20240116	171200	66736700	2180	2180	2180	2180	0
103	20240116	171100	66736700	2180	2180	2180	2180	0
104	20240116	171000	66736700	2180	2180	2180	2180	0
105	20240116	170900	66736700	2180	2180	2180	2180	0
106	20240116	170800	66736700	2180	2180	2180	2180	0
107	20240116	170700	66736700	2180	2180	2180	2180	0
108	20240116	170600	66736700	2180	2180	2180	2180	0
109	20240116	170500	66736700	2180	2180	2180	2180	0
110	20240116	170400	66736700	2180	2180	2180	2180	0
111	20240116	170300	66736700	2180	2180	2180	2180	0
112	20240116	170200	66736700	2180	2180	2180	2180	0
113	20240116	170100	66736700	2180	2180	2180	2180	0
114	20240116	170000	66736700	2180	2180	2180	2180	0
115	20240116	165900	66736700	2180	2180	2180	2180	0
116	20240116	165800	66736700	2180	2180	2180	2180	0
117	20240116	165700	66736700	2180	2180	2180	2180	0
118	20240116	165600	66736700	2180	2180	2180	2180	0
119	20240116	165500	66736700	2180	2180	2180	2180	0
120	20240116	165400	66736700	2180	2180	2180	2180	0
121	20240116	165300	66736700	2180	2180	2180	2180	0
122	20240116	165200	66736700	2180	2180	2180	2180	465
123	20240116	165100	66736700	2180	2180	2180	2180	0
124	20240116	165000	66736700	2180	2180	2180	2180	0
125	20240116	164900	66736700	2180	2180	2180	2180	0
126	20240116	164800	66736700	2180	2180	2180	2180	0
127	20240116	164700	66736700	2180	2180	2180	2180	0
128	20240116	164600	66736700	2180	2180	2180	2180	0
129	20240116	164500	66736700	2180	2180	2180	2180	0
130	20240116	164400	66736700	2180	2180	2180	2180	0
131	20240116	164300	66736700	2180	2180	2180	2180	0
132	20240116	164200	66736700	2180	2180	2180	2180	0
133	20240116	164100	66736700	2180	2180	2180	2180	0
134	20240116	164000	66736700	2180	2180	2180	2180	0
135	20240116	163900	66736700	2180	2180	2180	2180	0
136	20240116	163800	66736700	2180	2180	2180	2180	0
137	20240116	163700	66736700	2180	2180	2180	2180	0
138	20240116	163600	66736700	2180	2180	2180	2180	0
139	20240116	163500	66736700	2180	2180	2180	2180	0
140	20240116	163400	66736700	2180	2180	2180	2180	0
141	20240116	163300	66736700	2180	2180	2180	2180	0
142	20240116	163200	66736700	2180	2180	2180	2180	0
143	20240116	163100	66736700	2180	2180	2180	2180	0
144	20240116	163000	66736700	2180	2180	2180	2180	0
145	20240116	162900	66736700	2180	2180	2180	2180	0
146	20240116	162800	66736700	2180	2180	2180	2180	0
147	20240116	162700	66736700	2180	2180	2180	2180	0
148	20240116	162600	66736700	2180	2180	2180	2180	0
149	20240116	162500	66736700	2180	2180	2180	2180	0
150	20240116	162400	66736700	2180	2180	2180	2180	0
151	20240116	162300	66736700	2180	2180	2180	2180	0
152	20240116	162200	66736700	2180	2180	2180	2180	465
153	20240116	162100	66736700	2180	2180	2180	2180	0
154	20240116	162000	66736700	2180	2180	2180	2180	0
155	20240116	161900	66736700	2180	2180	2180	2180	0
156	20240116	161800	66736700	2180	2180	2180	2180	0
157	20240116	161700	66736700	2180	2180	2180	2180	0
158	20240116	161600	66736700	2180	2180	2180	2180	0
159	20240116	161500	66736700	2180	2180	2180	2180	0
160	20240116	161400	66736700	2180	2180	2180	2180	0
161	20240116	161300	66736700	2180	2180	2180	2180	0
162	20240116	161200	66736700	2180	2180	2180	2180	0
163	20240116	161100	66736700	2180	2180	2180	2180	0
164	20240116	161000	66736700	2180	2180	2180	2180	0
165	20240116	160900	66736700	2180	2180	2180	2180	0
166	20240116	160800	66736700	2180	2180	2180	2180	0
167	20240116	160700	66736700	2180	2180	2180	2180	0
168	20240116	160600	66736700	2180	2180	2180	2180	0
169	20240116	160500	66736700	2180	2180	2180	2180	0
170	20240116	160400	66736700	2180	2180	2180	2180	0
171	20240116	160300	66736700	2180	2180	2180	2180	0
172	20240116	160200	66736700	2180	2180	2180	2180	0
173	20240116	160100	66736700	2180	2180	2180	2180	0
174	20240116	160000	66736700	2180	2180	2180	2180	0
175	20240116	155900	66736700	2180	2180	2180	2180	0
176	20240116	155800	66736700	2180	2180	2180	2180	0
177	20240116	155700	66736700	2180	2180	2180	2180	0
178	20240116	155600	66736700	2180	2180	2180	2180	0
179	20240116	155500	66736700	2180	2180	2180	2180	0
180	20240116	155400	66736700	2180	2180	2180	2180	0
181	20240116	155300	66736700	2180	2180	2180	2180	0
182	20240116	155200	66736700	2180	2180	2180	2180	465
183	20240116	155100	66736700	2180	2180	2180	2180	0
184	20240116	155000	66736700	2180	2180	2180	2180	0
185	20240116	154900	66736700	2180	2180	2180	2180	0
186	20240116	154800	66736700	2180	2180	2180	2180	0
187	20240116	154700	66736700	2180	2180	2180	2180	0
188	20240116	154600	66736700	2180	2180	2180	2180	0
189	20240116	154500	66736700	2180	2180	2180	2180	0
190	20240116	154400	66736700	2180	2180	2180	2180	0
191	20240116	154300	66736700	2180	2180	2180	2180	0
192	20240116	154200	66736700	2180	2180	2180	2180	0
193	20240116	154100	66736700	2180	2180	2180	2180	0
194	20240116	154000	66736700	2180	2180	2180	2180	0
195	20240116	153900	66736700	2180	2180	2180	2180	0
196	20240116	153800	66736700	2180	2180	2180	2180	0
197	20240116	153700	66736700	2180	2180	2180	2180	0
198	20240116	153600	66736700	2180	2180	2180	2180	0
199	20240116	153500	66736700	2180	2180	2180	2180	0
200	20240116	153400	66736700	2180	2180	2180	2180	0
201	20240116	153300	66736700	2180	2180	2180	2180	0
202	20240116	153200	66736700	2180	2180	2180	2180	0
203	20240116	153100	66736700	2180	2180	2180	2180	0
204	20240116	153000	66736700	2180	2180	2180	2180	465
205	20240116	152900	65723000	2175	2175	2175	2175	0
206	20240116	152800	65723000	2175	2175	2175	2175	0
207	20240116	152700	65723000	2175	2175	2175	2175	0
208	20240116	152600	65723000	2175	2175	2175	2175	0
209	20240116	152500	65723000	2175	2175	2175	2175	0
210	20240116	152400	65723000	2175	2175	2175	2175	0
211	20240116	152300	65723000	2175	2175	2175	2175	0
212	20240116	152200	65723000	2175	2175	2175	2175	0
213	20240116	152100	65723000	2175	2175	2175	2175	0
214	20240116	152000	65723000	2175	2175	2175	2175	0
215	20240116	151900	65723000	2175	2175	2175	2165	288
216	20240116	151800	65096610	2175	2175	2175	2175	0
217	20240116	151700	65096610	2175	2175	2175	2175	6
218	20240116	151600	65083560	2175	2175	2175	2175	0
219	20240116	151500	65083560	2175	2175	2175	2175	0
220	20240116	151400	65083560	2175	2165	2175	2165	123
221	20240116	151300	64817245	2165	2165	2165	2165	788
222	20240116	151200	63111225	2175	2175	2175	2175	0
223	20240116	151100	63111225	2175	2175	2175	2175	0
224	20240116	151000	63111225	2175	2170	2175	2170	67
225	20240116	150900	62965830	2170	2170	2170	2170	24
226	20240116	150800	62913750	2175	2170	2175	2170	3
227	20240116	150700	62907230	2175	2175	2175	2175	0
228	20240116	150600	62907230	2175	2175	2175	2175	0
229	20240116	150500	62907230	2175	2175	2175	2175	2
230	20240116	150400	62902880	2175	2175	2175	2175	3
231	20240116	150300	62896355	2175	2175	2175	2175	5
232	20240116	150200	62885480	2175	2175	2175	2175	2
233	20240116	150100	62881130	2175	2170	2175	2165	730
234	20240116	150000	61299445	2175	2170	2175	2170	2003
235	20240116	145900	56952920	2175	2180	2180	2175	30
236	20240116	145800	56887660	2180	2180	2180	2170	4
237	20240116	145700	56878950	2170	2175	2180	2170	507
238	20240116	145600	55776220	2185	2185	2185	2185	0
239	20240116	145500	55776220	2185	2185	2185	2185	0
240	20240116	145400	55776220	2185	2185	2185	2185	0
241	20240116	145300	55776220	2185	2185	2185	2185	0
242	20240116	145200	55776220	2185	2185	2185	2185	0
243	20240116	145100	55776220	2185	2185	2185	2185	0
244	20240116	145000	55776220	2185	2185	2185	2185	0
245	20240116	144900	55776220	2185	2185	2185	2185	0
246	20240116	144800	55776220	2185	2175	2185	2170	29
247	20240116	144700	55713110	2175	2175	2175	2175	0
248	20240116	144600	55713110	2175	2175	2175	2175	0
249	20240116	144500	55713110	2175	2170	2175	2170	204
250	20240116	144400	55270410	2175	2175	2175	2175	0
251	20240116	144300	55270410	2175	2175	2175	2175	2
252	20240116	144200	55266060	2175	2175	2175	2175	0
253	20240116	144100	55266060	2175	2175	2175	2175	0
254	20240116	144000	55266060	2175	2175	2175	2175	0
255	20240116	143900	55266060	2175	2175	2175	2175	0
256	20240116	143800	55266060	2175	2175	2175	2175	0
257	20240116	143700	55266060	2175	2175	2175	2175	0
258	20240116	143600	55266060	2175	2175	2175	2175	20
259	20240116	143500	55222560	2175	2175	2175	2175	1
260	20240116	143400	55220385	2175	2175	2175	2175	0
261	20240116	143300	55220385	2175	2175	2175	2175	0
262	20240116	143200	55220385	2175	2175	2175	2175	0
263	20240116	143100	55220385	2175	2175	2175	2175	0
264	20240116	143000	55220385	2175	2175	2175	2175	0
265	20240116	142900	55220385	2175	2175	2175	2175	0
266	20240116	142800	55220385	2175	2175	2175	2175	3
267	20240116	142700	55213860	2175	2175	2175	2175	400
268	20240116	142600	54343860	2175	2175	2175	2175	56
269	20240116	142500	54222060	2185	2185	2185	2185	0
270	20240116	142400	54222060	2185	2185	2185	2185	0
271	20240116	142300	54222060	2185	2185	2185	2185	0
272	20240116	142200	54222060	2185	2185	2185	2185	0
273	20240116	142100	54222060	2185	2185	2185	2185	0
274	20240116	142000	54222060	2185	2185	2185	2185	0
275	20240116	141900	54222060	2185	2185	2185	2185	0
276	20240116	141800	54222060	2185	2185	2185	2185	1
277	20240116	141700	54219875	2185	2185	2185	2185	0
278	20240116	141600	54219875	2185	2185	2185	2185	0
279	20240116	141500	54219875	2185	2185	2185	2185	0
280	20240116	141400	54219875	2185	2185	2185	2185	0
281	20240116	141300	54219875	2185	2185	2185	2185	0
282	20240116	141200	54219875	2185	2185	2185	2185	0
283	20240116	141100	54219875	2185	2185	2185	2185	0
284	20240116	141000	54219875	2185	2185	2185	2185	0
285	20240116	140900	54219875	2185	2185	2185	2185	50
286	20240116	140800	54110625	2185	2180	2185	2180	135
287	20240116	140700	53816315	2180	2180	2180	2180	1
288	20240116	140600	53814135	2185	2185	2185	2185	0
289	20240116	140500	53814135	2185	2185	2185	2185	0
290	20240116	140400	53814135	2185	2185	2185	2185	4
291	20240116	140300	53805395	2185	2175	2185	2175	7
292	20240116	140200	53790160	2175	2175	2185	2175	5
293	20240116	140100	53779275	2185	2185	2185	2185	0
294	20240116	140000	53779275	2185	2180	2185	2170	574
295	20240116	135900	52532935	2180	2180	2180	2180	700
296	20240116	135800	51006935	2180	2180	2180	2180	0
297	20240116	135700	51006935	2180	2180	2180	2180	443
298	20240116	135600	50041195	2180	2180	2180	2180	0
299	20240116	135500	50041195	2180	2180	2180	2180	0
300	20240116	135400	50041195	2180	2180	2180	2180	0
301	20240116	135300	50041195	2180	2180	2180	2180	0
302	20240116	135200	50041195	2180	2180	2180	2180	0
303	20240116	135100	50041195	2180	2180	2180	2180	0
304	20240116	135000	50041195	2180	2180	2180	2180	0
305	20240116	134900	50041195	2180	2180	2180	2180	0
306	20240116	134800	50041195	2180	2180	2180	2180	1
307	20240116	134700	50039015	2180	2180	2180	2180	0
308	20240116	134600	50039015	2180	2180	2180	2180	0
309	20240116	134500	50039015	2180	2180	2180	2180	3
310	20240116	134400	50032475	2180	2180	2180	2180	2
311	20240116	134300	50028115	2180	2180	2180	2180	1
312	20240116	134200	50025935	2180	2180	2180	2180	0
313	20240116	134100	50025935	2180	2180	2180	2180	0
314	20240116	134000	50025935	2180	2180	2180	2180	1
315	20240116	133900	50023755	2180	2180	2180	2180	0
316	20240116	133800	50023755	2180	2180	2180	2180	0
317	20240116	133700	50023755	2180	2175	2180	2175	4
318	20240116	133600	50015050	2175	2175	2175	2175	0
319	20240116	133500	50015050	2175	2175	2175	2175	0
320	20240116	133400	50015050	2175	2175	2175	2175	1
321	20240116	133300	50012875	2170	2170	2170	2170	0
322	20240116	133200	50012875	2170	2170	2170	2170	100
323	20240116	133100	49795875	2170	2170	2170	2170	500
324	20240116	133000	48710875	2175	2175	2175	2175	0
325	20240116	132900	48710875	2175	2175	2175	2175	26
326	20240116	132800	48654325	2180	2180	2180	2180	0
327	20240116	132700	48654325	2180	2180	2180	2180	0
328	20240116	132600	48654325	2180	2180	2180	2180	10
329	20240116	132500	48632525	2180	2180	2180	2180	0
330	20240116	132400	48632525	2180	2180	2180	2180	0
331	20240116	132300	48632525	2180	2180	2180	2180	1
332	20240116	132200	48630345	2180	2180	2180	2180	0
333	20240116	132100	48630345	2180	2180	2180	2180	0
334	20240116	132000	48630345	2180	2180	2180	2180	0
335	20240116	131900	48630345	2180	2180	2180	2180	5
336	20240116	131800	48619445	2180	2180	2180	2180	0
337	20240116	131700	48619445	2180	2180	2180	2180	0
338	20240116	131600	48619445	2180	2180	2180	2180	0
339	20240116	131500	48619445	2180	2180	2180	2180	0
340	20240116	131400	48619445	2180	2180	2180	2180	0
341	20240116	131300	48619445	2180	2180	2180	2180	0
342	20240116	131200	48619445	2180	2180	2180	2180	0
343	20240116	131100	48619445	2180	2180	2180	2180	0
344	20240116	131000	48619445	2180	2180	2180	2180	0
345	20240116	130900	48619445	2180	2180	2180	2180	0
346	20240116	130800	48619445	2180	2180	2180	2180	0
347	20240116	130700	48619445	2180	2180	2180	2180	0
348	20240116	130600	48619445	2180	2180	2180	2180	0
349	20240116	130500	48619445	2180	2180	2180	2180	0
350	20240116	130400	48619445	2180	2180	2180	2180	0
351	20240116	130300	48619445	2180	2180	2180	2180	0
352	20240116	130200	48619445	2180	2180	2180	2180	0
353	20240116	130100	48619445	2180	2180	2180	2180	2
354	20240116	130000	48615085	2175	2175	2175	2175	30
355	20240116	125900	48549835	2180	2180	2180	2180	0
356	20240116	125800	48549835	2180	2180	2180	2180	0
357	20240116	125700	48549835	2180	2180	2180	2180	0
358	20240116	125600	48549835	2180	2180	2180	2180	2
359	20240116	125500	48545475	2175	2175	2175	2175	0
360	20240116	125400	48545475	2175	2175	2175	2175	419
361	20240116	125300	47634150	2175	2175	2175	2175	20
362	20240116	125200	47590650	2175	2175	2175	2175	1
363	20240116	125100	47588475	2170	2170	2170	2170	130
364	20240116	125000	47306375	2175	2175	2175	2175	50
365	20240116	124900	47197625	2175	2175	2175	2175	0
366	20240116	124800	47197625	2175	2175	2175	2175	0
367	20240116	124700	47197625	2175	2175	2175	2175	229
368	20240116	124600	46699550	2175	2175	2175	2175	0
369	20240116	124500	46699550	2175	2175	2175	2175	0
370	20240116	124400	46699550	2175	2175	2175	2175	0
371	20240116	124300	46699550	2175	2175	2175	2175	0
372	20240116	124200	46699550	2175	2175	2175	2175	0
373	20240116	124100	46699550	2175	2175	2175	2175	0
374	20240116	124000	46699550	2175	2175	2175	2175	0
375	20240116	123900	46699550	2175	2175	2175	2175	0
376	20240116	123800	46699550	2175	2175	2175	2175	0
377	20240116	123700	46699550	2175	2175	2175	2175	0
378	20240116	123600	46699550	2175	2175	2175	2175	0
379	20240116	123500	46699550	2175	2175	2175	2175	0
380	20240116	123400	46699550	2175	2175	2175	2175	0
381	20240116	123300	46699550	2175	2175	2175	2175	1
382	20240116	123200	46697375	2175	2175	2175	2175	0
383	20240116	123100	46697375	2175	2175	2175	2175	0
384	20240116	123000	46697375	2175	2175	2175	2175	0
385	20240116	122900	46697375	2175	2175	2175	2175	0
386	20240116	122800	46697375	2175	2175	2175	2175	1
387	20240116	122700	46695200	2175	2175	2175	2175	23
388	20240116	122600	46645175	2180	2180	2180	2180	0
389	20240116	122500	46645175	2180	2180	2180	2180	0
390	20240116	122400	46645175	2180	2180	2180	2180	0
391	20240116	122300	46645175	2180	2180	2180	2180	0
392	20240116	122200	46645175	2180	2180	2180	2180	0
393	20240116	122100	46645175	2180	2180	2180	2180	0
394	20240116	122000	46645175	2180	2180	2180	2180	0
395	20240116	121900	46645175	2180	2180	2180	2180	0
396	20240116	121800	46645175	2180	2180	2180	2180	0
397	20240116	121700	46645175	2180	2180	2180	2180	0
398	20240116	121600	46645175	2180	2180	2180	2180	0
399	20240116	121500	46645175	2180	2180	2180	2180	0
400	20240116	121400	46645175	2180	2180	2180	2180	169
401	20240116	121300	46276755	2180	2180	2180	2180	2
402	20240116	121200	46272395	2180	2180	2180	2180	1
403	20240116	121100	46270215	2180	2180	2180	2180	1
404	20240116	121000	46268035	2180	2180	2180	2180	2
405	20240116	120900	46263675	2180	2180	2180	2180	0
406	20240116	120800	46263675	2180	2180	2180	2180	0
407	20240116	120700	46263675	2180	2180	2180	2180	0
408	20240116	120600	46263675	2180	2180	2180	2180	0
409	20240116	120500	46263675	2180	2180	2180	2180	0
410	20240116	120400	46263675	2180	2180	2180	2180	0
411	20240116	120300	46263675	2180	2180	2180	2180	0
412	20240116	120200	46263675	2180	2180	2180	2180	0
413	20240116	120100	46263675	2180	2180	2180	2180	0
414	20240116	120000	46263675	2180	2180	2180	2180	0
415	20240116	115900	46263675	2180	2180	2180	2180	0
416	20240116	115800	46263675	2180	2180	2180	2180	2
417	20240116	115700	46259315	2180	2180	2180	2180	0
418	20240116	115600	46259315	2180	2180	2180	2180	0
419	20240116	115500	46259315	2180	2165	2180	2165	2
420	20240116	115400	46254970	2165	2165	2165	2165	0
421	20240116	115300	46254970	2165	2165	2165	2165	318
422	20240116	115200	45566500	2170	2170	2170	2170	382
423	20240116	115100	44737560	2180	2180	2180	2180	0
424	20240116	115000	44737560	2180	2180	2180	2180	0
425	20240116	114900	44737560	2180	2180	2180	2180	0
426	20240116	114800	44737560	2180	2180	2180	2180	0
427	20240116	114700	44737560	2180	2180	2180	2180	0
428	20240116	114600	44737560	2180	2170	2180	2170	2
429	20240116	114500	44733210	2170	2175	2175	2170	348
430	20240116	114400	43977195	2180	2180	2180	2180	0
431	20240116	114300	43977195	2180	2180	2180	2180	1
432	20240116	114200	43975015	2180	2180	2180	2180	0
433	20240116	114100	43975015	2180	2180	2180	2180	0
434	20240116	114000	43975015	2180	2180	2180	2180	0
435	20240116	113900	43975015	2180	2180	2180	2180	0
436	20240116	113800	43975015	2180	2180	2180	2180	0
437	20240116	113700	43975015	2180	2180	2180	2180	0
438	20240116	113600	43975015	2180	2180	2180	2180	0
439	20240116	113500	43975015	2180	2180	2180	2180	0
440	20240116	113400	43975015	2180	2180	2180	2180	5
441	20240116	113300	43964115	2180	2180	2180	2180	0
442	20240116	113200	43964115	2180	2180	2180	2180	0
443	20240116	113100	43964115	2180	2180	2180	2180	0
444	20240116	113000	43964115	2180	2180	2180	2180	0
445	20240116	112900	43964115	2180	2180	2180	2180	0
446	20240116	112800	43964115	2180	2180	2180	2180	0
447	20240116	112700	43964115	2180	2180	2180	2180	0
448	20240116	112600	43964115	2180	2180	2180	2180	0
449	20240116	112500	43964115	2180	2180	2180	2180	0
450	20240116	112400	43964115	2180	2180	2180	2180	0
451	20240116	112300	43964115	2180	2180	2180	2180	0
452	20240116	112200	43964115	2180	2180	2180	2180	0
453	20240116	112100	43964115	2180	2180	2180	2180	0
454	20240116	112000	43964115	2180	2180	2180	2180	0
455	20240116	111900	43964115	2180	2180	2180	2180	10
456	20240116	111800	43942315	2180	2180	2180	2180	0
457	20240116	111700	43942315	2180	2180	2180	2180	0
458	20240116	111600	43942315	2180	2180	2180	2180	0
459	20240116	111500	43942315	2180	2180	2180	2180	0
460	20240116	111400	43942315	2180	2180	2180	2180	0
461	20240116	111300	43942315	2180	2180	2180	2180	0
462	20240116	111200	43942315	2180	2180	2180	2180	0
463	20240116	111100	43942315	2180	2180	2180	2180	0
464	20240116	111000	43942315	2180	2180	2180	2180	0
465	20240116	110900	43942315	2180	2180	2180	2180	45
466	20240116	110800	43844215	2180	2180	2180	2180	0
467	20240116	110700	43844215	2180	2180	2180	2180	1
468	20240116	110600	43842035	2180	2180	2180	2180	0
469	20240116	110500	43842035	2180	2180	2180	2180	1000
470	20240116	110400	41662035	2180	2180	2180	2180	0
471	20240116	110300	41662035	2180	2180	2180	2180	0
472	20240116	110200	41662035	2180	2180	2180	2180	0
473	20240116	110100	41662035	2180	2180	2180	2180	0
474	20240116	110000	41662035	2180	2180	2180	2180	0
475	20240116	105900	41662035	2180	2180	2180	2180	0
476	20240116	105800	41662035	2180	2180	2180	2180	0
477	20240116	105700	41662035	2180	2180	2180	2180	0
478	20240116	105600	41662035	2180	2180	2180	2180	0
479	20240116	105500	41662035	2180	2180	2180	2180	0
480	20240116	105400	41662035	2180	2180	2180	2180	0
481	20240116	105300	41662035	2180	2180	2185	2180	118
482	20240116	105200	41404665	2180	2180	2180	2180	0
483	20240116	105100	41404665	2180	2180	2180	2180	0
484	20240116	105000	41404665	2180	2180	2180	2180	0
485	20240116	104900	41404665	2180	2180	2180	2180	5
486	20240116	104800	41393765	2185	2185	2185	2185	0
487	20240116	104700	41393765	2185	2185	2185	2185	0
488	20240116	104600	41393765	2185	2185	2185	2185	0
489	20240116	104500	41393765	2185	2185	2185	2185	1
490	20240116	104400	41391580	2180	2180	2180	2180	923
491	20240116	104300	39379440	2175	2175	2175	2175	2
492	20240116	104200	39375090	2170	2170	2170	2170	0
493	20240116	104100	39375090	2170	2170	2170	2170	0
494	20240116	104000	39375090	2170	2170	2170	2170	0
495	20240116	103900	39375090	2170	2170	2170	2170	0
496	20240116	103800	39375090	2170	2170	2170	2170	0
497	20240116	103700	39375090	2170	2170	2170	2170	0
498	20240116	103600	39375090	2170	2170	2170	2170	0
499	20240116	103500	39375090	2170	2170	2170	2170	40
500	20240116	103400	39288290	2170	2170	2170	2170	0
501	20240116	103300	39288290	2170	2170	2170	2170	0
502	20240116	103200	39288290	2170	2170	2170	2170	10
503	20240116	103100	39266590	2170	2170	2170	2170	0
504	20240116	103000	39266590	2170	2170	2170	2170	1
505	20240116	102900	39264420	2165	2165	2170	2165	61
506	20240116	102800	39132350	2170	2170	2170	2170	0
507	20240116	102700	39132350	2170	2170	2170	2170	0
508	20240116	102600	39132350	2170	2170	2170	2170	1
509	20240116	102500	39130180	2165	2165	2165	2165	50
510	20240116	102400	39021930	2170	2165	2170	2165	1020
511	20240116	102300	36813625	2165	2165	2165	2165	0
512	20240116	102200	36813625	2165	2165	2165	2165	41
513	20240116	102100	36724860	2160	2165	2165	2160	164
514	20240116	102000	36370570	2165	2165	2165	2165	16
515	20240116	101900	36335930	2160	2160	2160	2160	1
516	20240116	101800	36333770	2165	2160	2165	2160	4337
517	20240116	101700	26954945	2165	2165	2165	2160	1149
518	20240116	101600	24469355	2165	2165	2165	2165	525
519	20240116	101500	23332730	2165	2165	2165	2165	5
520	20240116	101400	23321905	2165	2165	2170	2165	506
521	20240116	101300	22226405	2170	2170	2170	2170	0
522	20240116	101200	22226405	2170	2170	2170	2170	1
523	20240116	101100	22224235	2170	2170	2170	2170	2
524	20240116	101000	22219895	2170	2160	2170	2160	1001
525	20240116	100900	20057725	2170	2170	2170	2170	1
526	20240116	100800	20055555	2170	2160	2170	2160	504
527	20240116	100700	18961905	2165	2170	2170	2165	1974
528	20240116	100600	14687195	2170	2170	2170	2170	200
529	20240116	100500	14253195	2180	2180	2180	2180	0
530	20240116	100400	14253195	2180	2180	2180	2180	0
531	20240116	100300	14253195	2180	2180	2180	2180	1
532	20240116	100200	14251015	2185	2185	2185	2185	46
533	20240116	100100	14150505	2185	2185	2185	2185	0
534	20240116	100000	14150505	2185	2180	2185	2170	492
535	20240116	095900	13082400	2180	2180	2180	2180	0
536	20240116	095800	13082400	2180	2180	2180	2180	3
537	20240116	095700	13075860	2170	2170	2170	2170	90
538	20240116	095600	12880560	2165	2170	2170	2165	650
539	20240116	095500	11472720	2185	2185	2185	2185	0
540	20240116	095400	11472720	2185	2185	2185	2185	0
541	20240116	095300	11472720	2185	2185	2185	2185	0
542	20240116	095200	11472720	2185	2185	2185	2185	0
543	20240116	095100	11472720	2185	2175	2185	2170	495
544	20240116	095000	10396110	2185	2185	2185	2185	0
545	20240116	094900	10396110	2185	2185	2185	2185	0
546	20240116	094800	10396110	2185	2185	2185	2185	0
547	20240116	094700	10396110	2185	2185	2185	2185	0
548	20240116	094600	10396110	2185	2185	2185	2185	0
549	20240116	094500	10396110	2185	2180	2185	2180	4
550	20240116	094400	10387385	2175	2175	2175	2175	458
551	20240116	094300	9391235	2180	2185	2185	2180	438
552	20240116	094200	8436380	2185	2185	2185	2185	0
553	20240116	094100	8436380	2185	2185	2185	2185	10
554	20240116	094000	8414530	2185	2185	2185	2185	1
555	20240116	093900	8412345	2180	2180	2180	2180	0
556	20240116	093800	8412345	2180	2180	2180	2180	472
557	20240116	093700	7383385	2185	2185	2185	2185	0
558	20240116	093600	7383385	2185	2185	2185	2185	0
559	20240116	093500	7383385	2185	2185	2185	2185	2
560	20240116	093400	7379015	2185	2185	2185	2185	17
561	20240116	093300	7341870	2185	2185	2185	2185	0
562	20240116	093200	7341870	2185	2180	2185	2180	252
563	20240116	093100	6792500	2180	2180	2180	2180	0
564	20240116	093000	6792500	2180	2180	2180	2180	1
565	20240116	092900	6790320	2185	2185	2185	2185	0
566	20240116	092800	6790320	2185	2185	2185	2185	30
567	20240116	092700	6724770	2185	2185	2185	2185	0
568	20240116	092600	6724770	2185	2185	2185	2185	0
569	20240116	092500	6724770	2185	2185	2185	2185	0
570	20240116	092400	6724770	2185	2185	2185	2185	0
571	20240116	092300	6724770	2185	2185	2185	2185	0
572	20240116	092200	6724770	2185	2185	2185	2185	0
573	20240116	092100	6724770	2185	2185	2185	2185	0
574	20240116	092000	6724770	2185	2185	2185	2185	0
575	20240116	091900	6724770	2185	2185	2185	2185	268
576	20240116	091800	6139190	2185	2185	2185	2185	500
577	20240116	091700	5046690	2190	2190	2190	2190	0
578	20240116	091600	5046690	2190	2190	2190	2190	0
579	20240116	091500	5046690	2190	2190	2190	2190	13
580	20240116	091400	5018220	2190	2185	2190	2185	733
581	20240116	091300	3414115	2185	2185	2185	2185	0
582	20240116	091200	3414115	2185	2185	2185	2185	72
583	20240116	091100	3256795	2185	2185	2185	2185	6
584	20240116	091000	3243685	2185	2185	2185	2185	0
585	20240116	090900	3243685	2185	2180	2185	2180	148
586	20240116	090800	2921040	2180	2180	2180	2180	2
587	20240116	090700	2916680	2180	2180	2180	2180	0
588	20240116	090600	2916680	2180	2175	2180	2175	501
589	20240116	090500	1827000	2175	2175	2175	2175	356
590	20240116	090400	1052700	2175	2175	2175	2175	0
591	20240116	090300	1052700	2175	2175	2175	2175	0
592	20240116	090200	1052700	2175	2175	2175	2175	10
593	20240116	090100	1030950	2175	2175	2175	2175	0
594	20240116	090000	1030950	2175	2175	2175	2175	474