KissMeData/014940/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	190100	112906670	2715	2715	2715	2715	1740
3	20240119	190000	112906670	2715	2715	2715	2715	0
4	20240119	185900	112906670	2715	2715	2715	2715	0
5	20240119	185800	112906670	2715	2715	2715	2715	0
6	20240119	185700	112906670	2715	2715	2715	2715	0
7	20240119	185600	112906670	2715	2715	2715	2715	0
8	20240119	185500	112906670	2715	2715	2715	2715	0
9	20240119	185400	112906670	2715	2715	2715	2715	0
10	20240119	185300	112906670	2715	2715	2715	2715	0
11	20240119	185200	112906670	2715	2715	2715	2715	0
12	20240119	185100	112906670	2715	2715	2715	2715	0
13	20240119	185000	112906670	2715	2715	2715	2715	0
14	20240119	184900	112906670	2715	2715	2715	2715	0
15	20240119	184800	112906670	2715	2715	2715	2715	0
16	20240119	184700	112906670	2715	2715	2715	2715	0
17	20240119	184600	112906670	2715	2715	2715	2715	0
18	20240119	184500	112906670	2715	2715	2715	2715	0
19	20240119	184400	112906670	2715	2715	2715	2715	0
20	20240119	184300	112906670	2715	2715	2715	2715	0
21	20240119	184200	112906670	2715	2715	2715	2715	0
22	20240119	184100	112906670	2715	2715	2715	2715	0
23	20240119	184000	112906670	2715	2715	2715	2715	0
24	20240119	183900	112906670	2715	2715	2715	2715	0
25	20240119	183800	112906670	2715	2715	2715	2715	0
26	20240119	183700	112906670	2715	2715	2715	2715	0
27	20240119	183600	112906670	2715	2715	2715	2715	0
28	20240119	183500	112906670	2715	2715	2715	2715	0
29	20240119	183400	112906670	2715	2715	2715	2715	0
30	20240119	183300	112906670	2715	2715	2715	2715	0
31	20240119	183200	112906670	2715	2715	2715	2715	0
32	20240119	183100	112906670	2715	2715	2715	2715	1740
33	20240119	183000	112906670	2715	2715	2715	2715	0
34	20240119	182900	112906670	2715	2715	2715	2715	0
35	20240119	182800	112906670	2715	2715	2715	2715	0
36	20240119	182700	112906670	2715	2715	2715	2715	0
37	20240119	182600	112906670	2715	2715	2715	2715	0
38	20240119	182500	112906670	2715	2715	2715	2715	0
39	20240119	182400	112906670	2715	2715	2715	2715	0
40	20240119	182300	112906670	2715	2715	2715	2715	0
41	20240119	182200	112906670	2715	2715	2715	2715	0
42	20240119	182100	112906670	2715	2715	2715	2715	0
43	20240119	182000	112906670	2715	2715	2715	2715	0
44	20240119	181900	112906670	2715	2715	2715	2715	0
45	20240119	181800	112906670	2715	2715	2715	2715	0
46	20240119	181700	112906670	2715	2715	2715	2715	0
47	20240119	181600	112906670	2715	2715	2715	2715	0
48	20240119	181500	112906670	2715	2715	2715	2715	0
49	20240119	181400	112906670	2715	2715	2715	2715	0
50	20240119	181300	112906670	2715	2715	2715	2715	0
51	20240119	181200	112906670	2715	2715	2715	2715	0
52	20240119	181100	112906670	2715	2715	2715	2715	0
53	20240119	181000	112906670	2715	2715	2715	2715	0
54	20240119	180900	112906670	2715	2715	2715	2715	0
55	20240119	180800	112906670	2715	2715	2715	2715	0
56	20240119	180700	112906670	2715	2715	2715	2715	0
57	20240119	180600	112906670	2715	2715	2715	2715	0
58	20240119	180500	112906670	2715	2715	2715	2715	0
59	20240119	180400	112906670	2715	2715	2715	2715	0
60	20240119	180300	112906670	2715	2715	2715	2715	0
61	20240119	180200	112906670	2715	2715	2715	2715	0
62	20240119	180100	112906670	2715	2715	2715	2715	1740
63	20240119	180000	112906670	2715	2715	2715	2715	0
64	20240119	175900	112906670	2715	2715	2715	2715	0
65	20240119	175800	112906670	2715	2715	2715	2715	0
66	20240119	175700	112906670	2715	2715	2715	2715	0
67	20240119	175600	112906670	2715	2715	2715	2715	0
68	20240119	175500	112906670	2715	2715	2715	2715	0
69	20240119	175400	112906670	2715	2715	2715	2715	0
70	20240119	175300	112906670	2715	2715	2715	2715	0
71	20240119	175200	112906670	2715	2715	2715	2715	0
72	20240119	175100	112906670	2715	2715	2715	2715	0
73	20240119	175000	112906670	2715	2715	2715	2715	0
74	20240119	174900	112906670	2715	2715	2715	2715	0
75	20240119	174800	112906670	2715	2715	2715	2715	0
76	20240119	174700	112906670	2715	2715	2715	2715	0
77	20240119	174600	112906670	2715	2715	2715	2715	0
78	20240119	174500	112906670	2715	2715	2715	2715	0
79	20240119	174400	112906670	2715	2715	2715	2715	0
80	20240119	174300	112906670	2715	2715	2715	2715	0
81	20240119	174200	112906670	2715	2715	2715	2715	0
82	20240119	174100	112906670	2715	2715	2715	2715	0
83	20240119	174000	112906670	2715	2715	2715	2715	0
84	20240119	173900	112906670	2715	2715	2715	2715	0
85	20240119	173800	112906670	2715	2715	2715	2715	0
86	20240119	173700	112906670	2715	2715	2715	2715	0
87	20240119	173600	112906670	2715	2715	2715	2715	0
88	20240119	173500	112906670	2715	2715	2715	2715	0
89	20240119	173400	112906670	2715	2715	2715	2715	0
90	20240119	173300	112906670	2715	2715	2715	2715	0
91	20240119	173200	112906670	2715	2715	2715	2715	0
92	20240119	173100	112906670	2715	2715	2715	2715	1740
93	20240119	173000	112906670	2715	2715	2715	2715	0
94	20240119	172900	112906670	2715	2715	2715	2715	0
95	20240119	172800	112906670	2715	2715	2715	2715	0
96	20240119	172700	112906670	2715	2715	2715	2715	0
97	20240119	172600	112906670	2715	2715	2715	2715	0
98	20240119	172500	112906670	2715	2715	2715	2715	0
99	20240119	172400	112906670	2715	2715	2715	2715	0
100	20240119	172300	112906670	2715	2715	2715	2715	0
101	20240119	172200	112906670	2715	2715	2715	2715	0
102	20240119	172100	112906670	2715	2715	2715	2715	0
103	20240119	172000	112906670	2715	2715	2715	2715	0
104	20240119	171900	112906670	2715	2715	2715	2715	0
105	20240119	171800	112906670	2715	2715	2715	2715	0
106	20240119	171700	112906670	2715	2715	2715	2715	0
107	20240119	171600	112906670	2715	2715	2715	2715	0
108	20240119	171500	112906670	2715	2715	2715	2715	0
109	20240119	171400	112906670	2715	2715	2715	2715	0
110	20240119	171300	112906670	2715	2715	2715	2715	0
111	20240119	171200	112906670	2715	2715	2715	2715	0
112	20240119	171100	112906670	2715	2715	2715	2715	0
113	20240119	171000	112906670	2715	2715	2715	2715	0
114	20240119	170900	112906670	2715	2715	2715	2715	0
115	20240119	170800	112906670	2715	2715	2715	2715	0
116	20240119	170700	112906670	2715	2715	2715	2715	0
117	20240119	170600	112906670	2715	2715	2715	2715	0
118	20240119	170500	112906670	2715	2715	2715	2715	0
119	20240119	170400	112906670	2715	2715	2715	2715	0
120	20240119	170300	112906670	2715	2715	2715	2715	0
121	20240119	170200	112906670	2715	2715	2715	2715	0
122	20240119	170100	112906670	2715	2715	2715	2715	1740
123	20240119	170000	112906670	2715	2715	2715	2715	0
124	20240119	165900	112906670	2715	2715	2715	2715	0
125	20240119	165800	112906670	2715	2715	2715	2715	0
126	20240119	165700	112906670	2715	2715	2715	2715	0
127	20240119	165600	112906670	2715	2715	2715	2715	0
128	20240119	165500	112906670	2715	2715	2715	2715	0
129	20240119	165400	112906670	2715	2715	2715	2715	0
130	20240119	165300	112906670	2715	2715	2715	2715	0
131	20240119	165200	112906670	2715	2715	2715	2715	0
132	20240119	165100	112906670	2715	2715	2715	2715	0
133	20240119	165000	112906670	2715	2715	2715	2715	0
134	20240119	164900	112906670	2715	2715	2715	2715	0
135	20240119	164800	112906670	2715	2715	2715	2715	0
136	20240119	164700	112906670	2715	2715	2715	2715	0
137	20240119	164600	112906670	2715	2715	2715	2715	0
138	20240119	164500	112906670	2715	2715	2715	2715	0
139	20240119	164400	112906670	2715	2715	2715	2715	0
140	20240119	164300	112906670	2715	2715	2715	2715	0
141	20240119	164200	112906670	2715	2715	2715	2715	0
142	20240119	164100	112906670	2715	2715	2715	2715	0
143	20240119	164000	112906670	2715	2715	2715	2715	0
144	20240119	163900	112906670	2715	2715	2715	2715	0
145	20240119	163800	112906670	2715	2715	2715	2715	0
146	20240119	163700	112906670	2715	2715	2715	2715	0
147	20240119	163600	112906670	2715	2715	2715	2715	0
148	20240119	163500	112906670	2715	2715	2715	2715	0
149	20240119	163400	112906670	2715	2715	2715	2715	0
150	20240119	163300	112906670	2715	2715	2715	2715	0
151	20240119	163200	112906670	2715	2715	2715	2715	0
152	20240119	163100	112906670	2715	2715	2715	2715	1740
153	20240119	163000	112906670	2715	2715	2715	2715	0
154	20240119	162900	112906670	2715	2715	2715	2715	0
155	20240119	162800	112906670	2715	2715	2715	2715	0
156	20240119	162700	112906670	2715	2715	2715	2715	0
157	20240119	162600	112906670	2715	2715	2715	2715	0
158	20240119	162500	112906670	2715	2715	2715	2715	0
159	20240119	162400	112906670	2715	2715	2715	2715	0
160	20240119	162300	112906670	2715	2715	2715	2715	0
161	20240119	162200	112906670	2715	2715	2715	2715	0
162	20240119	162100	112906670	2715	2715	2715	2715	0
163	20240119	162000	112906670	2715	2715	2715	2715	0
164	20240119	161900	112906670	2715	2715	2715	2715	0
165	20240119	161800	112906670	2715	2715	2715	2715	0
166	20240119	161700	112906670	2715	2715	2715	2715	0
167	20240119	161600	112906670	2715	2715	2715	2715	0
168	20240119	161500	112906670	2715	2715	2715	2715	0
169	20240119	161400	112906670	2715	2715	2715	2715	0
170	20240119	161300	112906670	2715	2715	2715	2715	0
171	20240119	161200	112906670	2715	2715	2715	2715	0
172	20240119	161100	112906670	2715	2715	2715	2715	0
173	20240119	161000	112906670	2715	2715	2715	2715	0
174	20240119	160900	112906670	2715	2715	2715	2715	0
175	20240119	160800	112906670	2715	2715	2715	2715	0
176	20240119	160700	112906670	2715	2715	2715	2715	0
177	20240119	160600	112906670	2715	2715	2715	2715	0
178	20240119	160500	112906670	2715	2715	2715	2715	0
179	20240119	160400	112906670	2715	2715	2715	2715	0
180	20240119	160300	112906670	2715	2715	2715	2715	0
181	20240119	160200	112906670	2715	2715	2715	2715	0
182	20240119	160100	112906670	2715	2715	2715	2715	1740
183	20240119	160000	112906670	2715	2715	2715	2715	0
184	20240119	155900	112906670	2715	2715	2715	2715	0
185	20240119	155800	112906670	2715	2715	2715	2715	0
186	20240119	155700	112906670	2715	2715	2715	2715	0
187	20240119	155600	112906670	2715	2715	2715	2715	0
188	20240119	155500	112906670	2715	2715	2715	2715	0
189	20240119	155400	112906670	2715	2715	2715	2715	0
190	20240119	155300	112906670	2715	2715	2715	2715	0
191	20240119	155200	112906670	2715	2715	2715	2715	0
192	20240119	155100	112906670	2715	2715	2715	2715	0
193	20240119	155000	112906670	2715	2715	2715	2715	0
194	20240119	154900	112906670	2715	2715	2715	2715	0
195	20240119	154800	112906670	2715	2715	2715	2715	0
196	20240119	154700	112906670	2715	2715	2715	2715	0
197	20240119	154600	112906670	2715	2715	2715	2715	0
198	20240119	154500	112906670	2715	2715	2715	2715	0
199	20240119	154400	112906670	2715	2715	2715	2715	0
200	20240119	154300	112906670	2715	2715	2715	2715	0
201	20240119	154200	112906670	2715	2715	2715	2715	0
202	20240119	154100	112906670	2715	2715	2715	2715	0
203	20240119	154000	112906670	2715	2715	2715	2715	0
204	20240119	153900	112906670	2715	2715	2715	2715	0
205	20240119	153800	112906670	2715	2715	2715	2715	0
206	20240119	153700	112906670	2715	2715	2715	2715	0
207	20240119	153600	112906670	2715	2715	2715	2715	0
208	20240119	153500	112906670	2715	2715	2715	2715	0
209	20240119	153400	112906670	2715	2715	2715	2715	0
210	20240119	153300	112906670	2715	2715	2715	2715	0
211	20240119	153200	112906670	2715	2715	2715	2715	0
212	20240119	153100	112906670	2715	2715	2715	2715	1740
213	20240119	153000	112906670	2715	2715	2715	2715	1740
214	20240119	152900	108182570	2690	2690	2690	2690	0
215	20240119	152800	108182570	2690	2690	2690	2690	0
216	20240119	152700	108182570	2690	2690	2690	2690	0
217	20240119	152600	108182570	2690	2690	2690	2690	0
218	20240119	152500	108182570	2690	2690	2690	2690	0
219	20240119	152400	108182570	2690	2690	2690	2690	0
220	20240119	152300	108182570	2690	2690	2690	2690	0
221	20240119	152200	108182570	2690	2690	2690	2690	0
222	20240119	152100	108182570	2690	2690	2690	2690	0
223	20240119	152000	108182570	2690	2690	2690	2690	0
224	20240119	151900	108182570	2690	2690	2690	2690	0
225	20240119	151800	108182570	2690	2690	2690	2690	0
226	20240119	151700	108182570	2690	2690	2690	2690	0
227	20240119	151600	108182570	2690	2690	2690	2690	17
228	20240119	151500	108136840	2700	2700	2700	2700	0
229	20240119	151400	108136840	2700	2700	2700	2700	0
230	20240119	151300	108136840	2700	2700	2700	2700	0
231	20240119	151200	108136840	2700	2700	2700	2700	1
232	20240119	151100	108134140	2690	2690	2690	2690	0
233	20240119	151000	108134140	2690	2690	2690	2690	0
234	20240119	150900	108134140	2690	2690	2690	2690	0
235	20240119	150800	108134140	2690	2690	2690	2690	0
236	20240119	150700	108134140	2690	2690	2690	2690	0
237	20240119	150600	108134140	2690	2695	2695	2690	800
238	20240119	150500	105981990	2700	2700	2700	2700	0
239	20240119	150400	105981990	2700	2700	2700	2700	0
240	20240119	150300	105981990	2700	2700	2700	2700	0
241	20240119	150200	105981990	2700	2700	2700	2700	0
242	20240119	150100	105981990	2700	2700	2700	2700	0
243	20240119	150000	105981990	2700	2700	2700	2700	5
244	20240119	145900	105968490	2700	2700	2700	2700	11
245	20240119	145800	105938790	2700	2700	2700	2700	0
246	20240119	145700	105938790	2700	2700	2700	2700	0
247	20240119	145600	105938790	2700	2700	2700	2700	1
248	20240119	145500	105936090	2695	2695	2695	2695	3
249	20240119	145400	105928005	2695	2695	2695	2695	0
250	20240119	145300	105928005	2695	2695	2695	2695	220
251	20240119	145200	105335105	2700	2700	2700	2700	0
252	20240119	145100	105335105	2700	2700	2700	2700	0
253	20240119	145000	105335105	2700	2700	2700	2700	21
254	20240119	144900	105278405	2700	2690	2700	2690	84
255	20240119	144800	105051615	2690	2690	2690	2690	0
256	20240119	144700	105051615	2690	2690	2690	2690	0
257	20240119	144600	105051615	2690	2690	2690	2690	2659
258	20240119	144500	97898905	2690	2690	2690	2690	2341
259	20240119	144400	91601615	2700	2700	2700	2700	0
260	20240119	144300	91601615	2700	2700	2700	2700	0
261	20240119	144200	91601615	2700	2700	2700	2700	0
262	20240119	144100	91601615	2700	2700	2700	2700	0
263	20240119	144000	91601615	2700	2700	2700	2700	0
264	20240119	143900	91601615	2700	2700	2700	2700	0
265	20240119	143800	91601615	2700	2700	2700	2700	0
266	20240119	143700	91601615	2700	2700	2700	2700	0
267	20240119	143600	91601615	2700	2700	2700	2700	0
268	20240119	143500	91601615	2700	2700	2700	2700	0
269	20240119	143400	91601615	2700	2700	2700	2700	0
270	20240119	143300	91601615	2700	2700	2700	2700	0
271	20240119	143200	91601615	2700	2700	2700	2700	0
272	20240119	143100	91601615	2700	2700	2700	2700	0
273	20240119	143000	91601615	2700	2700	2700	2700	0
274	20240119	142900	91601615	2700	2700	2700	2700	0
275	20240119	142800	91601615	2700	2700	2700	2700	0
276	20240119	142700	91601615	2700	2700	2700	2700	0
277	20240119	142600	91601615	2700	2700	2700	2700	1568
278	20240119	142500	87368015	2700	2700	2700	2700	4
279	20240119	142400	87357215	2690	2690	2690	2690	0
280	20240119	142300	87357215	2690	2690	2690	2690	0
281	20240119	142200	87357215	2690	2690	2690	2690	0
282	20240119	142100	87357215	2690	2690	2690	2690	0
283	20240119	142000	87357215	2690	2690	2690	2690	0
284	20240119	141900	87357215	2690	2690	2690	2690	0
285	20240119	141800	87357215	2690	2690	2690	2690	0
286	20240119	141700	87357215	2690	2690	2690	2690	0
287	20240119	141600	87357215	2690	2690	2690	2690	0
288	20240119	141500	87357215	2690	2695	2695	2690	109
289	20240119	141400	87063980	2695	2700	2700	2695	223
290	20240119	141300	86462990	2710	2710	2710	2710	0
291	20240119	141200	86462990	2710	2710	2710	2710	0
292	20240119	141100	86462990	2710	2710	2710	2710	0
293	20240119	141000	86462990	2710	2710	2710	2710	10
294	20240119	140900	86435890	2710	2710	2710	2710	0
295	20240119	140800	86435890	2710	2710	2710	2710	0
296	20240119	140700	86435890	2710	2710	2710	2710	0
297	20240119	140600	86435890	2710	2710	2710	2710	0
298	20240119	140500	86435890	2710	2710	2710	2710	0
299	20240119	140400	86435890	2710	2710	2710	2710	0
300	20240119	140300	86435890	2710	2710	2710	2710	0
301	20240119	140200	86435890	2710	2710	2710	2710	1
302	20240119	140100	86433180	2700	2700	2700	2700	205
303	20240119	140000	85879680	2710	2710	2710	2710	0
304	20240119	135900	85879680	2710	2710	2710	2710	0
305	20240119	135800	85879680	2710	2710	2710	2710	100
306	20240119	135700	85608680	2705	2705	2705	2705	194
307	20240119	135600	85083910	2715	2715	2715	2715	0
308	20240119	135500	85083910	2715	2715	2715	2715	0
309	20240119	135400	85083910	2715	2715	2715	2715	0
310	20240119	135300	85083910	2715	2705	2715	2705	401
311	20240119	135200	83999195	2715	2715	2715	2715	1
312	20240119	135100	83996480	2715	2715	2715	2715	17
313	20240119	135000	83950325	2715	2715	2715	2715	0
314	20240119	134900	83950325	2715	2715	2715	2715	1
315	20240119	134800	83947610	2715	2715	2715	2715	1
316	20240119	134700	83944895	2715	2715	2715	2715	0
317	20240119	134600	83944895	2715	2715	2715	2715	1
318	20240119	134500	83942180	2710	2710	2710	2710	0
319	20240119	134400	83942180	2710	2715	2715	2710	11
320	20240119	134300	83912365	2715	2715	2715	2715	0
321	20240119	134200	83912365	2715	2715	2715	2715	0
322	20240119	134100	83912365	2715	2715	2715	2715	0
323	20240119	134000	83912365	2715	2710	2715	2710	91
324	20240119	133900	83665750	2710	2710	2710	2710	200
325	20240119	133800	83123750	2710	2710	2710	2710	100
326	20240119	133700	82852750	2710	2710	2710	2710	300
327	20240119	133600	82039750	2710	2710	2710	2710	0
328	20240119	133500	82039750	2710	2710	2710	2710	510
329	20240119	133400	80657650	2710	2710	2710	2710	498
330	20240119	133300	79308070	2705	2705	2705	2705	0
331	20240119	133200	79308070	2705	2705	2705	2705	0
332	20240119	133100	79308070	2705	2705	2705	2705	0
333	20240119	133000	79308070	2705	2705	2705	2705	2000
334	20240119	132900	73898070	2705	2705	2705	2705	1112
335	20240119	132800	70890110	2700	2700	2700	2700	0
336	20240119	132700	70890110	2700	2700	2700	2700	0
337	20240119	132600	70890110	2700	2700	2700	2700	50
338	20240119	132500	70755110	2705	2705	2705	2705	16
339	20240119	132400	70711830	2705	2705	2705	2705	0
340	20240119	132300	70711830	2705	2705	2705	2705	0
341	20240119	132200	70711830	2705	2705	2705	2705	0
342	20240119	132100	70711830	2705	2705	2705	2705	365
343	20240119	132000	69724505	2705	2705	2705	2705	1940
344	20240119	131900	64476805	2695	2695	2695	2695	0
345	20240119	131800	64476805	2695	2695	2695	2695	0
346	20240119	131700	64476805	2695	2695	2695	2695	0
347	20240119	131600	64476805	2695	2695	2695	2695	193
348	20240119	131500	63956670	2690	2690	2690	2690	0
349	20240119	131400	63956670	2690	2690	2690	2690	0
350	20240119	131300	63956670	2690	2690	2690	2690	0
351	20240119	131200	63956670	2690	2690	2690	2690	0
352	20240119	131100	63956670	2690	2690	2690	2690	0
353	20240119	131000	63956670	2690	2690	2690	2690	0
354	20240119	130900	63956670	2690	2690	2690	2690	300
355	20240119	130800	63149670	2690	2690	2690	2690	0
356	20240119	130700	63149670	2690	2690	2690	2690	1000
357	20240119	130600	60459670	2690	2690	2690	2690	0
358	20240119	130500	60459670	2690	2690	2690	2690	0
359	20240119	130400	60459670	2690	2690	2690	2690	0
360	20240119	130300	60459670	2690	2690	2690	2690	0
361	20240119	130200	60459670	2690	2690	2690	2690	0
362	20240119	130100	60459670	2690	2690	2690	2690	0
363	20240119	130000	60459670	2690	2690	2690	2690	217
364	20240119	125900	59875940	2690	2690	2690	2690	0
365	20240119	125800	59875940	2690	2690	2690	2690	10
366	20240119	125700	59849040	2690	2690	2690	2690	10
367	20240119	125600	59822140	2690	2690	2690	2690	0
368	20240119	125500	59822140	2690	2690	2690	2690	5
369	20240119	125400	59808690	2690	2690	2690	2690	0
370	20240119	125300	59808690	2690	2690	2690	2685	4055
371	20240119	125200	48920070	2690	2690	2690	2690	98
372	20240119	125100	48656450	2700	2700	2700	2700	0
373	20240119	125000	48656450	2700	2695	2700	2695	183
374	20240119	124900	48162765	2695	2695	2695	2695	0
375	20240119	124800	48162765	2695	2695	2695	2695	9
376	20240119	124700	48138510	2695	2695	2695	2695	5
377	20240119	124600	48125035	2695	2695	2695	2695	0
378	20240119	124500	48125035	2695	2695	2695	2695	1
379	20240119	124400	48122340	2695	2695	2695	2695	0
380	20240119	124300	48122340	2695	2695	2695	2695	0
381	20240119	124200	48122340	2695	2695	2695	2695	0
382	20240119	124100	48122340	2695	2695	2695	2695	0
383	20240119	124000	48122340	2695	2695	2695	2695	0
384	20240119	123900	48122340	2695	2695	2695	2695	0
385	20240119	123800	48122340	2695	2695	2695	2695	0
386	20240119	123700	48122340	2695	2695	2695	2695	0
387	20240119	123600	48122340	2695	2695	2695	2695	0
388	20240119	123500	48122340	2695	2695	2695	2695	0
389	20240119	123400	48122340	2695	2695	2695	2695	0
390	20240119	123300	48122340	2695	2695	2695	2695	0
391	20240119	123200	48122340	2695	2695	2695	2695	0
392	20240119	123100	48122340	2695	2695	2695	2695	0
393	20240119	123000	48122340	2695	2695	2695	2695	11
394	20240119	122900	48092695	2700	2700	2700	2700	0
395	20240119	122800	48092695	2700	2700	2700	2700	0
396	20240119	122700	48092695	2700	2700	2700	2700	5
397	20240119	122600	48079195	2695	2695	2695	2695	0
398	20240119	122500	48079195	2695	2695	2695	2695	0
399	20240119	122400	48079195	2695	2695	2695	2695	0
400	20240119	122300	48079195	2695	2695	2695	2695	0
401	20240119	122200	48079195	2695	2695	2695	2695	0
402	20240119	122100	48079195	2695	2695	2695	2695	1
403	20240119	122000	48076500	2695	2695	2695	2695	0
404	20240119	121900	48076500	2695	2695	2695	2695	0
405	20240119	121800	48076500	2695	2695	2695	2695	0
406	20240119	121700	48076500	2695	2695	2695	2695	0
407	20240119	121600	48076500	2695	2695	2695	2695	0
408	20240119	121500	48076500	2695	2695	2695	2695	0
409	20240119	121400	48076500	2695	2695	2695	2695	0
410	20240119	121300	48076500	2695	2695	2695	2695	0
411	20240119	121200	48076500	2695	2695	2695	2695	0
412	20240119	121100	48076500	2695	2695	2695	2695	0
413	20240119	121000	48076500	2695	2695	2695	2695	0
414	20240119	120900	48076500	2695	2695	2695	2695	0
415	20240119	120800	48076500	2695	2695	2695	2695	0
416	20240119	120700	48076500	2695	2695	2695	2695	0
417	20240119	120600	48076500	2695	2695	2695	2695	6
418	20240119	120500	48060330	2700	2700	2700	2700	200
419	20240119	120400	47520330	2695	2695	2695	2695	0
420	20240119	120300	47520330	2695	2695	2695	2695	112
421	20240119	120200	47218490	2695	2695	2695	2695	0
422	20240119	120100	47218490	2695	2695	2695	2695	0
423	20240119	120000	47218490	2695	2695	2695	2695	0
424	20240119	115900	47218490	2695	2695	2695	2695	0
425	20240119	115800	47218490	2695	2695	2695	2695	150
426	20240119	115700	46814240	2695	2695	2695	2695	0
427	20240119	115600	46814240	2695	2695	2695	2695	0
428	20240119	115500	46814240	2695	2695	2695	2695	18
429	20240119	115400	46765730	2695	2695	2695	2695	260
430	20240119	115300	46065030	2695	2695	2695	2695	0
431	20240119	115200	46065030	2695	2695	2695	2695	0
432	20240119	115100	46065030	2695	2695	2695	2695	0
433	20240119	115000	46065030	2695	2695	2695	2695	0
434	20240119	114900	46065030	2695	2695	2695	2695	0
435	20240119	114800	46065030	2695	2695	2695	2695	0
436	20240119	114700	46065030	2695	2695	2695	2695	0
437	20240119	114600	46065030	2695	2695	2695	2695	0
438	20240119	114500	46065030	2695	2695	2695	2695	0
439	20240119	114400	46065030	2695	2695	2695	2695	0
440	20240119	114300	46065030	2695	2695	2695	2695	0
441	20240119	114200	46065030	2695	2695	2695	2695	0
442	20240119	114100	46065030	2695	2695	2695	2695	0
443	20240119	114000	46065030	2695	2695	2695	2695	0
444	20240119	113900	46065030	2695	2695	2695	2695	1557
445	20240119	113800	41868915	2690	2690	2690	2690	3
446	20240119	113700	41860845	2695	2695	2695	2695	1
447	20240119	113600	41858150	2685	2685	2685	2685	0
448	20240119	113500	41858150	2685	2690	2690	2685	320
449	20240119	113400	40998090	2695	2695	2695	2695	10
450	20240119	113300	40971140	2695	2695	2695	2695	16
451	20240119	113200	40928020	2695	2695	2695	2695	4
452	20240119	113100	40917240	2695	2695	2695	2695	0
453	20240119	113000	40917240	2695	2695	2695	2695	20
454	20240119	112900	40863340	2690	2690	2690	2690	0
455	20240119	112800	40863340	2690	2690	2690	2690	0
456	20240119	112700	40863340	2690	2690	2690	2690	0
457	20240119	112600	40863340	2690	2690	2690	2690	0
458	20240119	112500	40863340	2690	2690	2690	2690	0
459	20240119	112400	40863340	2690	2690	2690	2690	0
460	20240119	112300	40863340	2690	2690	2690	2690	0
461	20240119	112200	40863340	2690	2690	2690	2690	0
462	20240119	112100	40863340	2690	2690	2690	2690	0
463	20240119	112000	40863340	2690	2690	2690	2690	0
464	20240119	111900	40863340	2690	2690	2690	2690	0
465	20240119	111800	40863340	2690	2690	2690	2690	0
466	20240119	111700	40863340	2690	2690	2690	2690	0
467	20240119	111600	40863340	2690	2690	2690	2690	0
468	20240119	111500	40863340	2690	2690	2690	2690	0
469	20240119	111400	40863340	2690	2690	2690	2690	0
470	20240119	111300	40863340	2690	2690	2690	2690	0
471	20240119	111200	40863340	2690	2690	2690	2690	173
472	20240119	111100	40397970	2690	2690	2690	2690	200
473	20240119	111000	39859970	2690	2690	2690	2690	0
474	20240119	110900	39859970	2690	2690	2690	2690	0
475	20240119	110800	39859970	2690	2690	2690	2690	0
476	20240119	110700	39859970	2690	2690	2690	2690	0
477	20240119	110600	39859970	2690	2690	2690	2690	0
478	20240119	110500	39859970	2690	2690	2690	2690	0
479	20240119	110400	39859970	2690	2690	2690	2690	0
480	20240119	110300	39859970	2690	2690	2690	2690	0
481	20240119	110200	39859970	2690	2690	2690	2690	0
482	20240119	110100	39859970	2690	2690	2690	2690	0
483	20240119	110000	39859970	2690	2690	2690	2690	1
484	20240119	105900	39857280	2690	2690	2690	2690	0
485	20240119	105800	39857280	2690	2690	2690	2690	0
486	20240119	105700	39857280	2690	2690	2690	2690	0
487	20240119	105600	39857280	2690	2690	2690	2690	0
488	20240119	105500	39857280	2690	2690	2690	2690	0
489	20240119	105400	39857280	2690	2690	2690	2690	0
490	20240119	105300	39857280	2690	2690	2690	2690	0
491	20240119	105200	39857280	2690	2690	2690	2690	0
492	20240119	105100	39857280	2690	2690	2690	2690	0
493	20240119	105000	39857280	2690	2690	2690	2690	12
494	20240119	104900	39825000	2695	2695	2695	2695	0
495	20240119	104800	39825000	2695	2700	2700	2695	62
496	20240119	104700	39657660	2700	2700	2700	2700	0
497	20240119	104600	39657660	2700	2700	2700	2700	40
498	20240119	104500	39549660	2700	2700	2700	2700	0
499	20240119	104400	39549660	2700	2700	2700	2700	10
500	20240119	104300	39522660	2700	2700	2700	2700	0
501	20240119	104200	39522660	2700	2700	2700	2700	15
502	20240119	104100	39482160	2700	2700	2700	2700	10
503	20240119	104000	39455160	2700	2700	2700	2700	10
504	20240119	103900	39428160	2700	2700	2700	2700	131
505	20240119	103800	39074460	2700	2700	2700	2700	0
506	20240119	103700	39074460	2700	2700	2700	2700	6
507	20240119	103600	39058260	2700	2700	2700	2700	22
508	20240119	103500	38998860	2700	2700	2700	2700	4
509	20240119	103400	38988060	2700	2700	2700	2700	0
510	20240119	103300	38988060	2700	2700	2700	2700	204
511	20240119	103200	38437260	2700	2700	2700	2700	0
512	20240119	103100	38437260	2700	2700	2700	2700	0
513	20240119	103000	38437260	2700	2700	2700	2700	0
514	20240119	102900	38437260	2700	2700	2700	2700	0
515	20240119	102800	38437260	2700	2700	2700	2700	0
516	20240119	102700	38437260	2700	2700	2700	2700	1
517	20240119	102600	38434560	2700	2700	2700	2700	0
518	20240119	102500	38434560	2700	2700	2700	2700	4
519	20240119	102400	38423760	2685	2685	2685	2685	0
520	20240119	102300	38423760	2685	2685	2685	2685	0
521	20240119	102200	38423760	2685	2685	2685	2685	0
522	20240119	102100	38423760	2685	2685	2685	2685	0
523	20240119	102000	38423760	2685	2685	2685	2685	0
524	20240119	101900	38423760	2685	2685	2685	2685	0
525	20240119	101800	38423760	2685	2685	2685	2685	0
526	20240119	101700	38423760	2685	2705	2705	2685	6514
527	20240119	101600	20906950	2710	2710	2710	2710	0
528	20240119	101500	20906950	2710	2710	2710	2710	0
529	20240119	101400	20906950	2710	2710	2710	2710	8
530	20240119	101300	20885270	2710	2710	2710	2710	24
531	20240119	101200	20820230	2710	2710	2710	2710	4
532	20240119	101100	20809390	2710	2710	2710	2710	13
533	20240119	101000	20774160	2710	2710	2710	2710	21
534	20240119	100900	20717250	2710	2710	2710	2710	0
535	20240119	100800	20717250	2710	2710	2710	2710	0
536	20240119	100700	20717250	2710	2710	2710	2710	0
537	20240119	100600	20717250	2710	2710	2710	2710	0
538	20240119	100500	20717250	2710	2710	2710	2710	0
539	20240119	100400	20717250	2710	2710	2710	2710	0
540	20240119	100300	20717250	2710	2710	2710	2710	28
541	20240119	100200	20641370	2710	2710	2710	2710	0
542	20240119	100100	20641370	2710	2710	2710	2710	1
543	20240119	100000	20638660	2695	2695	2695	2695	0
544	20240119	095900	20638660	2695	2695	2695	2695	0
545	20240119	095800	20638660	2695	2695	2695	2695	0
546	20240119	095700	20638660	2695	2695	2695	2695	0
547	20240119	095600	20638660	2695	2695	2695	2695	0
548	20240119	095500	20638660	2695	2695	2695	2695	0
549	20240119	095400	20638660	2695	2695	2695	2695	0
550	20240119	095300	20638660	2695	2695	2695	2695	0
551	20240119	095200	20638660	2695	2695	2695	2695	0
552	20240119	095100	20638660	2695	2695	2695	2695	0
553	20240119	095000	20638660	2695	2695	2695	2695	0
554	20240119	094900	20638660	2695	2695	2695	2695	1
555	20240119	094800	20635965	2695	2695	2695	2695	20
556	20240119	094700	20582065	2695	2695	2695	2695	1000
557	20240119	094600	17887065	2695	2695	2695	2695	0
558	20240119	094500	17887065	2695	2695	2695	2695	1
559	20240119	094400	17884370	2710	2710	2710	2710	127
560	20240119	094300	17540200	2710	2710	2710	2710	0
561	20240119	094200	17540200	2710	2710	2710	2710	0
562	20240119	094100	17540200	2710	2710	2710	2710	0
563	20240119	094000	17540200	2710	2710	2710	2710	0
564	20240119	093900	17540200	2710	2700	2710	2695	1120
565	20240119	093800	14518580	2710	2710	2710	2710	5
566	20240119	093700	14505030	2710	2710	2710	2710	0
567	20240119	093600	14505030	2710	2710	2710	2710	100
568	20240119	093500	14234030	2710	2705	2710	2705	4
569	20240119	093400	14223200	2700	2700	2700	2700	0
570	20240119	093300	14223200	2700	2700	2700	2700	0
571	20240119	093200	14223200	2700	2700	2700	2700	0
572	20240119	093100	14223200	2700	2700	2700	2700	0
573	20240119	093000	14223200	2700	2700	2700	2700	0
574	20240119	092900	14223200	2700	2700	2700	2700	80
575	20240119	092800	14007200	2705	2705	2705	2705	0
576	20240119	092700	14007200	2705	2705	2705	2705	0
577	20240119	092600	14007200	2705	2705	2705	2705	0
578	20240119	092500	14007200	2705	2705	2705	2705	3
579	20240119	092400	13999085	2710	2710	2710	2710	0
580	20240119	092300	13999085	2710	2710	2710	2710	0
581	20240119	092200	13999085	2710	2710	2710	2710	0
582	20240119	092100	13999085	2710	2710	2710	2710	0
583	20240119	092000	13999085	2710	2710	2710	2710	0
584	20240119	091900	13999085	2710	2710	2710	2710	0
585	20240119	091800	13999085	2710	2710	2710	2710	59
586	20240119	091700	13839195	2710	2710	2710	2710	1
587	20240119	091600	13836485	2700	2700	2700	2700	0
588	20240119	091500	13836485	2700	2700	2700	2700	677
589	20240119	091400	12008585	2690	2690	2690	2690	172
590	20240119	091300	11545905	2690	2690	2690	2690	0
591	20240119	091200	11545905	2690	2690	2690	2680	928
592	20240119	091100	9054960	2675	2675	2675	2675	0
593	20240119	091000	9054960	2675	2675	2675	2675	200
594	20240119	090900	8519960	2690	2690	2690	2690	225
595	20240119	090800	7914710	2690	2695	2695	2690	160
596	20240119	090700	7484160	2685	2685	2685	2670	2556
597	20240119	090600	631620	2700	2700	2700	2700	0
598	20240119	090500	631620	2700	2700	2700	2700	0
599	20240119	090400	631620	2700	2700	2700	2700	0
600	20240119	090300	631620	2700	2700	2700	2700	0
601	20240119	090200	631620	2700	2685	2700	2685	230
602	20240119	090100	10740	2685	2685	2685	2685	0
603	20240119	090000	10740	2685	2685	2685	2685	4