KissMeData/069730/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194800	164874855	4130	4130	4130	4130	356
3	20240117	194700	164874855	4130	4130	4130	4130	0
4	20240117	194600	164874855	4130	4130	4130	4130	0
5	20240117	194500	164874855	4130	4130	4130	4130	0
6	20240117	194400	164874855	4130	4130	4130	4130	0
7	20240117	194300	164874855	4130	4130	4130	4130	0
8	20240117	194200	164874855	4130	4130	4130	4130	0
9	20240117	194100	164874855	4130	4130	4130	4130	0
10	20240117	194000	164874855	4130	4130	4130	4130	0
11	20240117	193900	164874855	4130	4130	4130	4130	0
12	20240117	193800	164874855	4130	4130	4130	4130	0
13	20240117	193700	164874855	4130	4130	4130	4130	0
14	20240117	193600	164874855	4130	4130	4130	4130	0
15	20240117	193500	164874855	4130	4130	4130	4130	0
16	20240117	193400	164874855	4130	4130	4130	4130	0
17	20240117	193300	164874855	4130	4130	4130	4130	0
18	20240117	193200	164874855	4130	4130	4130	4130	0
19	20240117	193100	164874855	4130	4130	4130	4130	0
20	20240117	193000	164874855	4130	4130	4130	4130	0
21	20240117	192900	164874855	4130	4130	4130	4130	0
22	20240117	192800	164874855	4130	4130	4130	4130	0
23	20240117	192700	164874855	4130	4130	4130	4130	0
24	20240117	192600	164874855	4130	4130	4130	4130	0
25	20240117	192500	164874855	4130	4130	4130	4130	0
26	20240117	192400	164874855	4130	4130	4130	4130	0
27	20240117	192300	164874855	4130	4130	4130	4130	0
28	20240117	192200	164874855	4130	4130	4130	4130	0
29	20240117	192100	164874855	4130	4130	4130	4130	0
30	20240117	192000	164874855	4130	4130	4130	4130	0
31	20240117	191900	164874855	4130	4130	4130	4130	0
32	20240117	191800	164874855	4130	4130	4130	4130	356
33	20240117	191700	164874855	4130	4130	4130	4130	0
34	20240117	191600	164874855	4130	4130	4130	4130	0
35	20240117	191500	164874855	4130	4130	4130	4130	0
36	20240117	191400	164874855	4130	4130	4130	4130	0
37	20240117	191300	164874855	4130	4130	4130	4130	0
38	20240117	191200	164874855	4130	4130	4130	4130	0
39	20240117	191100	164874855	4130	4130	4130	4130	0
40	20240117	191000	164874855	4130	4130	4130	4130	0
41	20240117	190900	164874855	4130	4130	4130	4130	0
42	20240117	190800	164874855	4130	4130	4130	4130	0
43	20240117	190700	164874855	4130	4130	4130	4130	0
44	20240117	190600	164874855	4130	4130	4130	4130	0
45	20240117	190500	164874855	4130	4130	4130	4130	0
46	20240117	190400	164874855	4130	4130	4130	4130	0
47	20240117	190300	164874855	4130	4130	4130	4130	0
48	20240117	190200	164874855	4130	4130	4130	4130	0
49	20240117	190100	164874855	4130	4130	4130	4130	0
50	20240117	190000	164874855	4130	4130	4130	4130	0
51	20240117	185900	164874855	4130	4130	4130	4130	0
52	20240117	185800	164874855	4130	4130	4130	4130	0
53	20240117	185700	164874855	4130	4130	4130	4130	0
54	20240117	185600	164874855	4130	4130	4130	4130	0
55	20240117	185500	164874855	4130	4130	4130	4130	0
56	20240117	185400	164874855	4130	4130	4130	4130	0
57	20240117	185300	164874855	4130	4130	4130	4130	0
58	20240117	185200	164874855	4130	4130	4130	4130	0
59	20240117	185100	164874855	4130	4130	4130	4130	0
60	20240117	185000	164874855	4130	4130	4130	4130	0
61	20240117	184900	164874855	4130	4130	4130	4130	0
62	20240117	184800	164874855	4130	4130	4130	4130	356
63	20240117	184700	164874855	4130	4130	4130	4130	0
64	20240117	184600	164874855	4130	4130	4130	4130	0
65	20240117	184500	164874855	4130	4130	4130	4130	0
66	20240117	184400	164874855	4130	4130	4130	4130	0
67	20240117	184300	164874855	4130	4130	4130	4130	0
68	20240117	184200	164874855	4130	4130	4130	4130	0
69	20240117	184100	164874855	4130	4130	4130	4130	0
70	20240117	184000	164874855	4130	4130	4130	4130	0
71	20240117	183900	164874855	4130	4130	4130	4130	0
72	20240117	183800	164874855	4130	4130	4130	4130	0
73	20240117	183700	164874855	4130	4130	4130	4130	0
74	20240117	183600	164874855	4130	4130	4130	4130	0
75	20240117	183500	164874855	4130	4130	4130	4130	0
76	20240117	183400	164874855	4130	4130	4130	4130	0
77	20240117	183300	164874855	4130	4130	4130	4130	0
78	20240117	183200	164874855	4130	4130	4130	4130	0
79	20240117	183100	164874855	4130	4130	4130	4130	0
80	20240117	183000	164874855	4130	4130	4130	4130	0
81	20240117	182900	164874855	4130	4130	4130	4130	0
82	20240117	182800	164874855	4130	4130	4130	4130	0
83	20240117	182700	164874855	4130	4130	4130	4130	0
84	20240117	182600	164874855	4130	4130	4130	4130	0
85	20240117	182500	164874855	4130	4130	4130	4130	0
86	20240117	182400	164874855	4130	4130	4130	4130	0
87	20240117	182300	164874855	4130	4130	4130	4130	0
88	20240117	182200	164874855	4130	4130	4130	4130	0
89	20240117	182100	164874855	4130	4130	4130	4130	0
90	20240117	182000	164874855	4130	4130	4130	4130	0
91	20240117	181900	164874855	4130	4130	4130	4130	0
92	20240117	181800	164874855	4130	4130	4130	4130	356
93	20240117	181700	164874855	4130	4130	4130	4130	0
94	20240117	181600	164874855	4130	4130	4130	4130	0
95	20240117	181500	164874855	4130	4130	4130	4130	0
96	20240117	181400	164874855	4130	4130	4130	4130	0
97	20240117	181300	164874855	4130	4130	4130	4130	0
98	20240117	181200	164874855	4130	4130	4130	4130	0
99	20240117	181100	164874855	4130	4130	4130	4130	0
100	20240117	181000	164874855	4130	4130	4130	4130	0
101	20240117	180900	164874855	4130	4130	4130	4130	0
102	20240117	180800	164874855	4130	4130	4130	4130	0
103	20240117	180700	164874855	4130	4130	4130	4130	0
104	20240117	180600	164874855	4130	4130	4130	4130	0
105	20240117	180500	164874855	4130	4130	4130	4130	0
106	20240117	180400	164874855	4130	4130	4130	4130	0
107	20240117	180300	164874855	4130	4130	4130	4130	0
108	20240117	180200	164874855	4130	4130	4130	4130	0
109	20240117	180100	164874855	4130	4130	4130	4130	0
110	20240117	180000	164874855	4130	4130	4130	4130	0
111	20240117	175900	164874855	4130	4130	4130	4130	0
112	20240117	175800	164874855	4130	4130	4130	4130	0
113	20240117	175700	164874855	4130	4130	4130	4130	0
114	20240117	175600	164874855	4130	4130	4130	4130	0
115	20240117	175500	164874855	4130	4130	4130	4130	0
116	20240117	175400	164874855	4130	4130	4130	4130	0
117	20240117	175300	164874855	4130	4130	4130	4130	0
118	20240117	175200	164874855	4130	4130	4130	4130	0
119	20240117	175100	164874855	4130	4130	4130	4130	0
120	20240117	175000	164874855	4130	4130	4130	4130	0
121	20240117	174900	164874855	4130	4130	4130	4130	0
122	20240117	174800	164874855	4130	4130	4130	4130	356
123	20240117	174700	164874855	4130	4130	4130	4130	0
124	20240117	174600	164874855	4130	4130	4130	4130	0
125	20240117	174500	164874855	4130	4130	4130	4130	0
126	20240117	174400	164874855	4130	4130	4130	4130	0
127	20240117	174300	164874855	4130	4130	4130	4130	0
128	20240117	174200	164874855	4130	4130	4130	4130	0
129	20240117	174100	164874855	4130	4130	4130	4130	0
130	20240117	174000	164874855	4130	4130	4130	4130	0
131	20240117	173900	164874855	4130	4130	4130	4130	0
132	20240117	173800	164874855	4130	4130	4130	4130	0
133	20240117	173700	164874855	4130	4130	4130	4130	0
134	20240117	173600	164874855	4130	4130	4130	4130	0
135	20240117	173500	164874855	4130	4130	4130	4130	0
136	20240117	173400	164874855	4130	4130	4130	4130	0
137	20240117	173300	164874855	4130	4130	4130	4130	0
138	20240117	173200	164874855	4130	4130	4130	4130	0
139	20240117	173100	164874855	4130	4130	4130	4130	0
140	20240117	173000	164874855	4130	4130	4130	4130	0
141	20240117	172900	164874855	4130	4130	4130	4130	0
142	20240117	172800	164874855	4130	4130	4130	4130	0
143	20240117	172700	164874855	4130	4130	4130	4130	0
144	20240117	172600	164874855	4130	4130	4130	4130	0
145	20240117	172500	164874855	4130	4130	4130	4130	0
146	20240117	172400	164874855	4130	4130	4130	4130	0
147	20240117	172300	164874855	4130	4130	4130	4130	0
148	20240117	172200	164874855	4130	4130	4130	4130	0
149	20240117	172100	164874855	4130	4130	4130	4130	0
150	20240117	172000	164874855	4130	4130	4130	4130	0
151	20240117	171900	164874855	4130	4130	4130	4130	0
152	20240117	171800	164874855	4130	4130	4130	4130	356
153	20240117	171700	164874855	4130	4130	4130	4130	0
154	20240117	171600	164874855	4130	4130	4130	4130	0
155	20240117	171500	164874855	4130	4130	4130	4130	0
156	20240117	171400	164874855	4130	4130	4130	4130	0
157	20240117	171300	164874855	4130	4130	4130	4130	0
158	20240117	171200	164874855	4130	4130	4130	4130	0
159	20240117	171100	164874855	4130	4130	4130	4130	0
160	20240117	171000	164874855	4130	4130	4130	4130	0
161	20240117	170900	164874855	4130	4130	4130	4130	0
162	20240117	170800	164874855	4130	4130	4130	4130	0
163	20240117	170700	164874855	4130	4130	4130	4130	0
164	20240117	170600	164874855	4130	4130	4130	4130	0
165	20240117	170500	164874855	4130	4130	4130	4130	0
166	20240117	170400	164874855	4130	4130	4130	4130	0
167	20240117	170300	164874855	4130	4130	4130	4130	0
168	20240117	170200	164874855	4130	4130	4130	4130	0
169	20240117	170100	164874855	4130	4130	4130	4130	0
170	20240117	170000	164874855	4130	4130	4130	4130	0
171	20240117	165900	164874855	4130	4130	4130	4130	0
172	20240117	165800	164874855	4130	4130	4130	4130	0
173	20240117	165700	164874855	4130	4130	4130	4130	0
174	20240117	165600	164874855	4130	4130	4130	4130	0
175	20240117	165500	164874855	4130	4130	4130	4130	0
176	20240117	165400	164874855	4130	4130	4130	4130	0
177	20240117	165300	164874855	4130	4130	4130	4130	0
178	20240117	165200	164874855	4130	4130	4130	4130	0
179	20240117	165100	164874855	4130	4130	4130	4130	0
180	20240117	165000	164874855	4130	4130	4130	4130	0
181	20240117	164900	164874855	4130	4130	4130	4130	0
182	20240117	164800	164874855	4130	4130	4130	4130	356
183	20240117	164700	164874855	4130	4130	4130	4130	0
184	20240117	164600	164874855	4130	4130	4130	4130	0
185	20240117	164500	164874855	4130	4130	4130	4130	0
186	20240117	164400	164874855	4130	4130	4130	4130	0
187	20240117	164300	164874855	4130	4130	4130	4130	0
188	20240117	164200	164874855	4130	4130	4130	4130	0
189	20240117	164100	164874855	4130	4130	4130	4130	0
190	20240117	164000	164874855	4130	4130	4130	4130	0
191	20240117	163900	164874855	4130	4130	4130	4130	0
192	20240117	163800	164874855	4130	4130	4130	4130	0
193	20240117	163700	164874855	4130	4130	4130	4130	0
194	20240117	163600	164874855	4130	4130	4130	4130	0
195	20240117	163500	164874855	4130	4130	4130	4130	0
196	20240117	163400	164874855	4130	4130	4130	4130	0
197	20240117	163300	164874855	4130	4130	4130	4130	0
198	20240117	163200	164874855	4130	4130	4130	4130	0
199	20240117	163100	164874855	4130	4130	4130	4130	0
200	20240117	163000	164874855	4130	4130	4130	4130	0
201	20240117	162900	164874855	4130	4130	4130	4130	0
202	20240117	162800	164874855	4130	4130	4130	4130	0
203	20240117	162700	164874855	4130	4130	4130	4130	0
204	20240117	162600	164874855	4130	4130	4130	4130	0
205	20240117	162500	164874855	4130	4130	4130	4130	0
206	20240117	162400	164874855	4130	4130	4130	4130	0
207	20240117	162300	164874855	4130	4130	4130	4130	0
208	20240117	162200	164874855	4130	4130	4130	4130	0
209	20240117	162100	164874855	4130	4130	4130	4130	0
210	20240117	162000	164874855	4130	4130	4130	4130	0
211	20240117	161900	164874855	4130	4130	4130	4130	0
212	20240117	161800	164874855	4130	4130	4130	4130	356
213	20240117	161700	164874855	4130	4130	4130	4130	0
214	20240117	161600	164874855	4130	4130	4130	4130	0
215	20240117	161500	164874855	4130	4130	4130	4130	0
216	20240117	161400	164874855	4130	4130	4130	4130	0
217	20240117	161300	164874855	4130	4130	4130	4130	0
218	20240117	161200	164874855	4130	4130	4130	4130	0
219	20240117	161100	164874855	4130	4130	4130	4130	0
220	20240117	161000	164874855	4130	4130	4130	4130	0
221	20240117	160900	164874855	4130	4130	4130	4130	0
222	20240117	160800	164874855	4130	4130	4130	4130	0
223	20240117	160700	164874855	4130	4130	4130	4130	0
224	20240117	160600	164874855	4130	4130	4130	4130	0
225	20240117	160500	164874855	4130	4130	4130	4130	0
226	20240117	160400	164874855	4130	4130	4130	4130	0
227	20240117	160300	164874855	4130	4130	4130	4130	0
228	20240117	160200	164874855	4130	4130	4130	4130	0
229	20240117	160100	164874855	4130	4130	4130	4130	0
230	20240117	160000	164874855	4130	4130	4130	4130	0
231	20240117	155900	164874855	4130	4130	4130	4130	0
232	20240117	155800	164874855	4130	4130	4130	4130	0
233	20240117	155700	164874855	4130	4130	4130	4130	0
234	20240117	155600	164874855	4130	4130	4130	4130	0
235	20240117	155500	164874855	4130	4130	4130	4130	0
236	20240117	155400	164874855	4130	4130	4130	4130	0
237	20240117	155300	164874855	4130	4130	4130	4130	0
238	20240117	155200	164874855	4130	4130	4130	4130	0
239	20240117	155100	164874855	4130	4130	4130	4130	0
240	20240117	155000	164874855	4130	4130	4130	4130	0
241	20240117	154900	164874855	4130	4130	4130	4130	0
242	20240117	154800	164874855	4130	4130	4130	4130	356
243	20240117	154700	164874855	4130	4130	4130	4130	0
244	20240117	154600	164874855	4130	4130	4130	4130	0
245	20240117	154500	164874855	4130	4130	4130	4130	0
246	20240117	154400	164874855	4130	4130	4130	4130	0
247	20240117	154300	164874855	4130	4130	4130	4130	0
248	20240117	154200	164874855	4130	4130	4130	4130	0
249	20240117	154100	164874855	4130	4130	4130	4130	0
250	20240117	154000	164874855	4130	4130	4130	4130	0
251	20240117	153900	164874855	4130	4130	4130	4130	0
252	20240117	153800	164874855	4130	4130	4130	4130	0
253	20240117	153700	164874855	4130	4130	4130	4130	0
254	20240117	153600	164874855	4130	4130	4130	4130	0
255	20240117	153500	164874855	4130	4130	4130	4130	0
256	20240117	153400	164874855	4130	4130	4130	4130	0
257	20240117	153300	164874855	4130	4130	4130	4130	0
258	20240117	153200	164874855	4130	4130	4130	4130	0
259	20240117	153100	164874855	4130	4130	4130	4130	0
260	20240117	153000	164874855	4130	4130	4130	4130	356
261	20240117	152900	163404575	4135	4135	4135	4135	0
262	20240117	152800	163404575	4135	4135	4135	4135	0
263	20240117	152700	163404575	4135	4135	4135	4135	0
264	20240117	152600	163404575	4135	4135	4135	4135	0
265	20240117	152500	163404575	4135	4135	4135	4135	0
266	20240117	152400	163404575	4135	4135	4135	4135	0
267	20240117	152300	163404575	4135	4135	4135	4135	0
268	20240117	152200	163404575	4135	4135	4135	4135	0
269	20240117	152100	163404575	4135	4135	4135	4135	0
270	20240117	152000	163404575	4135	4135	4135	4135	0
271	20240117	151900	163404575	4135	4135	4135	4135	1
272	20240117	151800	163400440	4135	4135	4135	4135	14
273	20240117	151700	163342550	4135	4135	4135	4135	0
274	20240117	151600	163342550	4135	4150	4150	4135	24
275	20240117	151500	163243295	4150	4150	4150	4150	0
276	20240117	151400	163243295	4150	4140	4150	4140	571
277	20240117	151300	160879245	4145	4145	4145	4145	497
278	20240117	151200	158819180	4145	4145	4145	4145	0
279	20240117	151100	158819180	4145	4145	4145	4145	0
280	20240117	151000	158819180	4145	4145	4145	4145	0
281	20240117	150900	158819180	4145	4150	4150	4145	38
282	20240117	150800	158661665	4150	4150	4150	4150	372
283	20240117	150700	157117865	4150	4150	4150	4150	25
284	20240117	150600	157014115	4150	4150	4150	4150	67
285	20240117	150500	156736065	4150	4150	4150	4150	0
286	20240117	150400	156736065	4150	4150	4150	4150	0
287	20240117	150300	156736065	4150	4150	4150	4150	0
288	20240117	150200	156736065	4150	4150	4150	4150	38
289	20240117	150100	156578365	4150	4150	4150	4150	0
290	20240117	150000	156578365	4150	4150	4150	4150	0
291	20240117	145900	156578365	4150	4150	4150	4150	0
292	20240117	145800	156578365	4150	4165	4165	4150	887
293	20240117	145700	152895255	4165	4165	4165	4165	0
294	20240117	145600	152895255	4165	4165	4165	4165	40
295	20240117	145500	152728655	4175	4175	4175	4175	2
296	20240117	145400	152720305	4160	4160	4160	4160	0
297	20240117	145300	152720305	4160	4160	4160	4160	23
298	20240117	145200	152624625	4160	4160	4160	4160	0
299	20240117	145100	152624625	4160	4160	4160	4160	0
300	20240117	145000	152624625	4160	4160	4160	4160	0
301	20240117	144900	152624625	4160	4160	4160	4160	0
302	20240117	144800	152624625	4160	4160	4160	4160	41
303	20240117	144700	152454065	4175	4175	4175	4175	0
304	20240117	144600	152454065	4175	4175	4175	4175	0
305	20240117	144500	152454065	4175	4175	4175	4175	11
306	20240117	144400	152408140	4160	4160	4160	4160	0
307	20240117	144300	152408140	4160	4160	4160	4160	0
308	20240117	144200	152408140	4160	4160	4160	4160	0
309	20240117	144100	152408140	4160	4160	4160	4160	0
310	20240117	144000	152408140	4160	4160	4160	4160	36
311	20240117	143900	152258380	4160	4160	4160	4160	0
312	20240117	143800	152258380	4160	4160	4160	4160	0
313	20240117	143700	152258380	4160	4160	4160	4160	0
314	20240117	143600	152258380	4160	4160	4160	4160	26
315	20240117	143500	152150220	4160	4160	4160	4160	0
316	20240117	143400	152150220	4160	4160	4160	4160	0
317	20240117	143300	152150220	4160	4160	4160	4160	0
318	20240117	143200	152150220	4160	4175	4175	4160	53
319	20240117	143100	151929530	4175	4175	4175	4175	5
320	20240117	143000	151908655	4175	4175	4175	4175	22
321	20240117	142900	151816805	4175	4175	4175	4175	17
322	20240117	142800	151745830	4175	4175	4175	4175	14
323	20240117	142700	151687380	4175	4175	4175	4175	22
324	20240117	142600	151595530	4160	4160	4160	4160	0
325	20240117	142500	151595530	4160	4160	4160	4160	35
326	20240117	142400	151449930	4160	4160	4160	4160	0
327	20240117	142300	151449930	4160	4160	4160	4160	0
328	20240117	142200	151449930	4160	4160	4160	4160	0
329	20240117	142100	151449930	4160	4160	4160	4160	0
330	20240117	142000	151449930	4160	4160	4160	4160	0
331	20240117	141900	151449930	4160	4160	4160	4160	0
332	20240117	141800	151449930	4160	4160	4160	4160	24
333	20240117	141700	151350090	4160	4160	4160	4160	35
334	20240117	141600	151204490	4160	4160	4160	4160	0
335	20240117	141500	151204490	4160	4160	4160	4160	0
336	20240117	141400	151204490	4160	4160	4160	4160	0
337	20240117	141300	151204490	4160	4160	4160	4160	174
338	20240117	141200	150480650	4160	4160	4160	4160	0
339	20240117	141100	150480650	4160	4160	4160	4160	0
340	20240117	141000	150480650	4160	4160	4160	4160	0
341	20240117	140900	150480650	4160	4160	4160	4160	0
342	20240117	140800	150480650	4160	4160	4160	4160	62
343	20240117	140700	150222730	4150	4150	4150	4150	0
344	20240117	140600	150222730	4150	4150	4150	4150	0
345	20240117	140500	150222730	4150	4150	4150	4150	0
346	20240117	140400	150222730	4150	4150	4150	4150	0
347	20240117	140300	150222730	4150	4150	4150	4150	0
348	20240117	140200	150222730	4150	4150	4150	4150	0
349	20240117	140100	150222730	4150	4150	4150	4150	38
350	20240117	140000	150065030	4150	4150	4150	4150	0
351	20240117	135900	150065030	4150	4150	4150	4150	0
352	20240117	135800	150065030	4150	4150	4150	4150	0
353	20240117	135700	150065030	4150	4150	4150	4150	0
354	20240117	135600	150065030	4150	4150	4150	4150	0
355	20240117	135500	150065030	4150	4150	4150	4150	0
356	20240117	135400	150065030	4150	4150	4150	4150	34
357	20240117	135300	149923930	4150	4150	4150	4150	0
358	20240117	135200	149923930	4150	4150	4150	4150	0
359	20240117	135100	149923930	4150	4150	4150	4150	0
360	20240117	135000	149923930	4150	4150	4150	4150	27
361	20240117	134900	149811880	4160	4160	4160	4160	22
362	20240117	134800	149720360	4160	4160	4160	4160	56
363	20240117	134700	149487400	4150	4150	4150	4150	0
364	20240117	134600	149487400	4150	4160	4160	4150	58
365	20240117	134500	149246460	4150	4150	4150	4150	0
366	20240117	134400	149246460	4150	4150	4150	4150	0
367	20240117	134300	149246460	4150	4150	4150	4150	0
368	20240117	134200	149246460	4150	4150	4150	4150	0
369	20240117	134100	149246460	4150	4150	4150	4150	0
370	20240117	134000	149246460	4150	4150	4150	4150	0
371	20240117	133900	149246460	4150	4150	4150	4150	0
372	20240117	133800	149246460	4150	4150	4150	4150	35
373	20240117	133700	149101210	4145	4145	4145	4145	0
374	20240117	133600	149101210	4145	4145	4145	4145	0
375	20240117	133500	149101210	4145	4145	4145	4145	0
376	20240117	133400	149101210	4145	4145	4145	4145	0
377	20240117	133300	149101210	4145	4145	4145	4145	0
378	20240117	133200	149101210	4145	4145	4145	4145	0
379	20240117	133100	149101210	4145	4145	4145	4145	0
380	20240117	133000	149101210	4145	4145	4145	4145	0
381	20240117	132900	149101210	4145	4145	4145	4145	0
382	20240117	132800	149101210	4145	4145	4145	4145	1
383	20240117	132700	149097065	4145	4190	4190	4145	200
384	20240117	132600	148265675	4190	4190	4190	4190	12
385	20240117	132500	148215395	4190	4190	4190	4190	17
386	20240117	132400	148144165	4190	4190	4190	4190	6
387	20240117	132300	148119025	4190	4190	4190	4190	1
388	20240117	132200	148114835	4165	4165	4165	4165	2
389	20240117	132100	148106505	4190	4190	4190	4190	14
390	20240117	132000	148047845	4190	4190	4190	4190	14
391	20240117	131900	147989185	4190	4190	4190	4190	19
392	20240117	131800	147909575	4190	4190	4190	4190	6
393	20240117	131700	147884435	4190	4190	4190	4190	10
394	20240117	131600	147842535	4190	4190	4190	4190	6
395	20240117	131500	147817395	4190	4190	4190	4190	19
396	20240117	131400	147737785	4190	4190	4190	4190	12
397	20240117	131300	147687505	4190	4190	4190	4190	4
398	20240117	131200	147670745	4190	4190	4190	4190	14
399	20240117	131100	147612085	4190	4190	4190	4190	6
400	20240117	131000	147586945	4190	4190	4190	4190	17
401	20240117	130900	147515715	4190	4190	4190	4190	14
402	20240117	130800	147457055	4190	4190	4190	4190	6
403	20240117	130700	147431915	4190	4190	4190	4190	12
404	20240117	130600	147381635	4190	4190	4190	4190	27
405	20240117	130500	147268505	4190	4170	4190	4170	177
406	20240117	130400	146527930	4165	4165	4165	4165	13
407	20240117	130300	146473785	4165	4165	4165	4165	5
408	20240117	130200	146452960	4165	4165	4165	4165	16
409	20240117	130100	146386320	4165	4165	4165	4165	19
410	20240117	130000	146307185	4165	4165	4165	4165	5
411	20240117	125900	146286360	4165	4165	4165	4165	16
412	20240117	125800	146219720	4165	4165	4165	4165	5
413	20240117	125700	146198895	4165	4165	4165	4165	16
414	20240117	125600	146132255	4165	4165	4165	4165	5
415	20240117	125500	146111430	4165	4165	4165	4165	21
416	20240117	125400	146023965	4165	4165	4165	4165	14
417	20240117	125300	145965655	4165	4165	4165	4165	11
418	20240117	125200	145919840	4165	4165	4165	4165	33
419	20240117	125100	145782395	4165	4165	4165	4165	20
420	20240117	125000	145699095	4165	4165	4165	4165	0
421	20240117	124900	145699095	4165	4165	4165	4165	0
422	20240117	124800	145699095	4165	4165	4165	4165	0
423	20240117	124700	145699095	4165	4165	4165	4165	21
424	20240117	124600	145611630	4165	4165	4165	4165	65
425	20240117	124500	145340905	4165	4165	4165	4165	8
426	20240117	124400	145307585	4165	4165	4165	4165	8
427	20240117	124300	145274265	4165	4165	4165	4165	24
428	20240117	124200	145174305	4165	4165	4165	4165	16
429	20240117	124100	145107665	4165	4165	4165	4165	19
430	20240117	124000	145028530	4165	4165	4165	4165	5
431	20240117	123900	145007705	4165	4165	4165	4165	8
432	20240117	123800	144974385	4165	4165	4165	4165	1
433	20240117	123700	144970220	4135	4155	4175	4135	12060
434	20240117	123600	94760300	4155	4155	4155	4155	97
435	20240117	123500	94357265	4155	4155	4155	4155	6
436	20240117	123400	94332335	4155	4155	4155	4155	34
437	20240117	123300	94191065	4155	4155	4155	4155	0
438	20240117	123200	94191065	4155	4155	4155	4155	2
439	20240117	123100	94182755	4155	4155	4155	4155	60
440	20240117	123000	93933455	4155	4155	4155	4155	0
441	20240117	122900	93933455	4155	4155	4155	4155	0
442	20240117	122800	93933455	4155	4155	4155	4155	0
443	20240117	122700	93933455	4155	4155	4155	4155	0
444	20240117	122600	93933455	4155	4155	4155	4155	20
445	20240117	122500	93850355	4155	4155	4155	4155	60
446	20240117	122400	93601055	4155	4155	4155	4155	0
447	20240117	122300	93601055	4155	4155	4155	4155	17
448	20240117	122200	93530420	4155	4155	4155	4155	6
449	20240117	122100	93505490	4155	4155	4155	4155	15
450	20240117	122000	93443165	4155	4155	4155	4155	17
451	20240117	121900	93372530	4155	4155	4155	4155	9
452	20240117	121800	93335135	4155	4155	4155	4155	17
453	20240117	121700	93264500	4155	4155	4155	4155	9
454	20240117	121600	93227105	4155	4155	4155	4155	9
455	20240117	121500	93189710	4155	4155	4155	4155	12
456	20240117	121400	93139850	4155	4155	4155	4155	9
457	20240117	121300	93102455	4155	4155	4155	4155	9
458	20240117	121200	93065060	4155	4155	4155	4155	17
459	20240117	121100	92994425	4155	4155	4155	4155	15
460	20240117	121000	92932100	4155	4155	4155	4155	58
461	20240117	120900	92691110	4155	4155	4155	4155	6
462	20240117	120800	92666180	4155	4155	4155	4155	17
463	20240117	120700	92595545	4155	4155	4155	4155	6
464	20240117	120600	92570615	4155	4155	4155	4155	9
465	20240117	120500	92533220	4155	4155	4155	4155	15
466	20240117	120400	92470895	4155	4155	4155	4155	18
467	20240117	120300	92396105	4140	4140	4140	4140	0
468	20240117	120200	92396105	4140	4140	4140	4140	1577
469	20240117	120100	85867325	4140	4140	4140	4140	161
470	20240117	120000	85200785	4140	4140	4140	4140	40
471	20240117	115900	85035185	4140	4140	4140	4140	20
472	20240117	115800	84952385	4140	4140	4140	4140	80
473	20240117	115700	84621185	4140	4140	4140	4140	1115
474	20240117	115600	80005085	4160	4160	4160	4160	14
475	20240117	115500	79946845	4160	4140	4160	4140	67
476	20240117	115400	79669165	4160	4160	4160	4160	8
477	20240117	115300	79635885	4160	4160	4160	4160	17
478	20240117	115200	79565165	4160	4160	4160	4160	11
479	20240117	115100	79519405	4160	4160	4160	4160	2
480	20240117	115000	79511085	4140	4140	4140	4140	0
481	20240117	114900	79511085	4140	4140	4140	4140	0
482	20240117	114800	79511085	4140	4140	4140	4140	1
483	20240117	114700	79506945	4140	4140	4140	4140	200
484	20240117	114600	78678945	4140	4140	4140	4140	0
485	20240117	114500	78678945	4140	4140	4140	4140	0
486	20240117	114400	78678945	4140	4140	4140	4140	118
487	20240117	114300	78190425	4140	4140	4140	4140	0
488	20240117	114200	78190425	4140	4140	4140	4140	1
489	20240117	114100	78186285	4155	4155	4155	4155	18
490	20240117	114000	78111495	4155	4155	4155	4155	21
491	20240117	113900	78024240	4155	4155	4155	4155	9
492	20240117	113800	77986845	4155	4155	4155	4155	15
493	20240117	113700	77924520	4155	4155	4155	4155	6
494	20240117	113600	77899590	4155	4155	4155	4155	9
495	20240117	113500	77862195	4155	4155	4155	4155	36
496	20240117	113400	77712615	4155	4155	4155	4155	0
497	20240117	113300	77712615	4155	4155	4155	4155	21
498	20240117	113200	77625360	4155	4155	4155	4155	6
499	20240117	113100	77600430	4155	4155	4155	4155	21
500	20240117	113000	77513175	4160	4160	4160	4160	56
501	20240117	112900	77280215	4155	4155	4155	4155	15
502	20240117	112800	77217890	4155	4155	4155	4155	21
503	20240117	112700	77130635	4155	4155	4155	4155	0
504	20240117	112600	77130635	4155	4155	4155	4155	59
505	20240117	112500	76885490	4155	4155	4155	4155	21
506	20240117	112400	76798235	4155	4155	4155	4155	21
507	20240117	112300	76710980	4155	4155	4155	4155	12
508	20240117	112200	76661120	4155	4155	4155	4155	15
509	20240117	112100	76598795	4155	4155	4155	4155	1
510	20240117	112000	76594640	4135	4135	4135	4135	0
511	20240117	111900	76594640	4135	4150	4150	4135	7
512	20240117	111800	76565605	4150	4150	4150	4150	18
513	20240117	111700	76490905	4150	4150	4150	4150	9
514	20240117	111600	76453555	4150	4150	4150	4150	78
515	20240117	111500	76129855	4150	4150	4150	4150	0
516	20240117	111400	76129855	4150	4150	4150	4150	841
517	20240117	111300	72639705	4135	4135	4135	4135	0
518	20240117	111200	72639705	4135	4135	4135	4135	0
519	20240117	111100	72639705	4135	4150	4150	4135	102
520	20240117	111000	72217515	4150	4150	4150	4150	15
521	20240117	110900	72155265	4150	4150	4150	4150	2100
522	20240117	110800	63440265	4150	4150	4150	4150	0
523	20240117	110700	63440265	4150	4150	4150	4150	0
524	20240117	110600	63440265	4150	4150	4150	4150	0
525	20240117	110500	63440265	4150	4140	4150	4140	924
526	20240117	110400	59606870	4140	4145	4145	4140	48
527	20240117	110300	59408100	4145	4145	4145	4145	1
528	20240117	110200	59403955	4140	4140	4140	4140	200
529	20240117	110100	58575955	4140	4140	4140	4140	0
530	20240117	110000	58575955	4140	4140	4140	4140	0
531	20240117	105900	58575955	4140	4140	4140	4140	0
532	20240117	105800	58575955	4140	4140	4140	4140	104
533	20240117	105700	58145395	4140	4140	4140	4140	36
534	20240117	105600	57996355	4140	4140	4140	4140	0
535	20240117	105500	57996355	4140	4140	4140	4140	50
536	20240117	105400	57789355	4140	4140	4140	4140	10
537	20240117	105300	57747955	4150	4150	4150	4150	12
538	20240117	105200	57698155	4150	4150	4150	4150	15
539	20240117	105100	57635905	4150	4150	4150	4150	22
540	20240117	105000	57544605	4150	4150	4150	4150	15
541	20240117	104900	57482355	4150	4150	4150	4150	6
542	20240117	104800	57457455	4150	4150	4150	4150	9
543	20240117	104700	57420105	4150	4150	4150	4150	6
544	20240117	104600	57395205	4150	4140	4150	4140	57
545	20240117	104500	57158875	4150	4150	4150	4150	12
546	20240117	104400	57109075	4150	4150	4150	4150	22
547	20240117	104300	57017775	4150	4150	4150	4150	9
548	20240117	104200	56980425	4150	4145	4150	4145	57
549	20240117	104100	56743945	4140	4140	4140	4140	40
550	20240117	104000	56578345	4145	4145	4145	4145	23
551	20240117	103900	56483010	4145	4145	4145	4145	125
552	20240117	103800	55964885	4145	4145	4145	4145	3
553	20240117	103700	55952450	4145	4145	4145	4145	21
554	20240117	103600	55865405	4150	4150	4150	4150	6
555	20240117	103500	55840505	4150	4150	4150	4150	14
556	20240117	103400	55782405	4130	4130	4130	4130	0
557	20240117	103300	55782405	4130	4130	4130	4130	40
558	20240117	103200	55617205	4130	4130	4130	4130	0
559	20240117	103100	55617205	4130	4130	4130	4130	0
560	20240117	103000	55617205	4130	4130	4130	4130	0
561	20240117	102900	55617205	4130	4150	4150	4130	93
562	20240117	102800	55231635	4150	4150	4150	4150	0
563	20240117	102700	55231635	4150	4150	4150	4150	0
564	20240117	102600	55231635	4150	4150	4150	4150	0
565	20240117	102500	55231635	4150	4150	4150	4150	15
566	20240117	102400	55169385	4150	4150	4150	4150	12
567	20240117	102300	55119585	4150	4150	4150	4150	3
568	20240117	102200	55107135	4150	4150	4150	4150	6
569	20240117	102100	55082235	4150	4150	4150	4150	15
570	20240117	102000	55019985	4150	4150	4150	4150	6
571	20240117	101900	54995085	4150	4150	4150	4150	22
572	20240117	101800	54903785	4145	4145	4145	4145	7
573	20240117	101700	54874770	4145	4145	4145	4145	6
574	20240117	101600	54849900	4145	4125	4145	4125	28
575	20240117	101500	54734340	4125	4125	4125	4125	0
576	20240117	101400	54734340	4125	4125	4125	4125	37
577	20240117	101300	54581715	4125	4125	4125	4125	0
578	20240117	101200	54581715	4125	4125	4125	4125	0
579	20240117	101100	54581715	4125	4125	4125	4125	35
580	20240117	101000	54437340	4125	4145	4145	4125	316
581	20240117	100900	53132865	4145	4145	4145	4145	2
582	20240117	100800	53124575	4130	4130	4130	4130	0
583	20240117	100700	53124575	4130	4130	4130	4130	0
584	20240117	100600	53124575	4130	4130	4130	4130	0
585	20240117	100500	53124575	4130	4135	4135	4130	300
586	20240117	100400	51884640	4135	4135	4135	4135	0
587	20240117	100300	51884640	4135	4135	4135	4135	73
588	20240117	100200	51582785	4155	4165	4165	4135	4366
589	20240117	100100	33446000	4170	4170	4170	4170	12
590	20240117	100000	33395960	4170	4170	4170	4170	11
591	20240117	095900	33350090	4170	4170	4170	4170	8
592	20240117	095800	33316730	4170	4170	4170	4170	13
593	20240117	095700	33262520	4170	4180	4180	4170	131
594	20240117	095600	32716000	4180	4180	4180	4180	2
595	20240117	095500	32707640	4180	4180	4180	4180	8
596	20240117	095400	32674200	4180	4180	4180	4180	12
597	20240117	095300	32624040	4180	4180	4180	4180	26
598	20240117	095200	32515360	4180	4180	4180	4180	0
599	20240117	095100	32515360	4180	4180	4180	4180	598
600	20240117	095000	30015720	4180	4180	4180	4180	10
601	20240117	094900	29973920	4180	4180	4180	4180	7
602	20240117	094800	29944660	4180	4180	4180	4180	7
603	20240117	094700	29915400	4180	4180	4180	4180	12
604	20240117	094600	29865240	4180	4180	4180	4180	22
605	20240117	094500	29773280	4180	4180	4180	4180	7
606	20240117	094400	29744020	4180	4180	4180	4180	31
607	20240117	094300	29614440	4170	4170	4170	4170	0
608	20240117	094200	29614440	4170	4170	4170	4170	0
609	20240117	094100	29614440	4170	4175	4175	4170	70
610	20240117	094000	29322290	4180	4180	4180	4180	104
611	20240117	093900	28887570	4180	4180	4180	4180	533
612	20240117	093800	26659630	4175	4175	4175	4175	77
613	20240117	093700	26338155	4175	4175	4175	4175	8
614	20240117	093600	26304755	4175	4175	4175	4175	3
615	20240117	093500	26292230	4175	4175	4175	4175	3
616	20240117	093400	26279705	4170	4170	4170	4170	33
617	20240117	093300	26142095	4170	4170	4170	4170	3
618	20240117	093200	26129585	4170	4175	4175	4170	78
619	20240117	093100	25804285	4175	4175	4175	4175	13
620	20240117	093000	25750010	4170	4170	4170	4170	0
621	20240117	092900	25750010	4170	4170	4170	4170	0
622	20240117	092800	25750010	4170	4170	4170	4170	214
623	20240117	092700	24857630	4160	4160	4160	4160	100
624	20240117	092600	24441630	4160	4160	4160	4160	0
625	20240117	092500	24441630	4160	4160	4160	4160	0
626	20240117	092400	24441630	4160	4160	4160	4160	487
627	20240117	092300	22415710	4170	4170	4170	4170	10
628	20240117	092200	22374010	4175	4170	4175	4160	274
629	20240117	092100	21233485	4170	4170	4170	4170	11
630	20240117	092000	21187615	4170	4175	4175	4170	1383
631	20240117	091900	15420455	4175	4180	4180	4175	353
632	20240117	091800	13946645	4180	4180	4180	4180	7
633	20240117	091700	13917385	4180	4180	4180	4180	25
634	20240117	091600	13812885	4180	4180	4180	4180	0
635	20240117	091500	13812885	4180	4180	4180	4180	6
636	20240117	091400	13787805	4180	4180	4180	4180	0
637	20240117	091300	13787805	4180	4180	4180	4180	2
638	20240117	091200	13779445	4175	4175	4175	4175	325
639	20240117	091100	12422570	4175	4175	4175	4175	500
640	20240117	091000	10335070	4175	4175	4175	4175	0
641	20240117	090900	10335070	4175	4180	4180	4175	766
642	20240117	090800	7136685	4180	4180	4180	4180	0
643	20240117	090700	7136685	4180	4180	4180	4180	100
644	20240117	090600	6718685	4180	4180	4180	4180	0
645	20240117	090500	6718685	4180	4180	4180	4180	241
646	20240117	090400	5711305	4180	4180	4180	4180	500
647	20240117	090300	3621305	4180	4180	4180	4180	0
648	20240117	090200	3621305	4180	4185	4185	4180	501
649	20240117	090100	1526170	4185	4190	4190	4185	100
650	20240117	090000	1107480	4195	4195	4195	4195	264