KissMeData/069730/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194800	51709810	4145	4145	4145	4145	130
3	20240119	194700	51709810	4145	4145	4145	4145	0
4	20240119	194600	51709810	4145	4145	4145	4145	0
5	20240119	194500	51709810	4145	4145	4145	4145	0
6	20240119	194400	51709810	4145	4145	4145	4145	0
7	20240119	194300	51709810	4145	4145	4145	4145	0
8	20240119	194200	51709810	4145	4145	4145	4145	0
9	20240119	194100	51709810	4145	4145	4145	4145	0
10	20240119	194000	51709810	4145	4145	4145	4145	0
11	20240119	193900	51709810	4145	4145	4145	4145	0
12	20240119	193800	51709810	4145	4145	4145	4145	0
13	20240119	193700	51709810	4145	4145	4145	4145	0
14	20240119	193600	51709810	4145	4145	4145	4145	0
15	20240119	193500	51709810	4145	4145	4145	4145	0
16	20240119	193400	51709810	4145	4145	4145	4145	0
17	20240119	193300	51709810	4145	4145	4145	4145	0
18	20240119	193200	51709810	4145	4145	4145	4145	0
19	20240119	193100	51709810	4145	4145	4145	4145	0
20	20240119	193000	51709810	4145	4145	4145	4145	0
21	20240119	192900	51709810	4145	4145	4145	4145	0
22	20240119	192800	51709810	4145	4145	4145	4145	0
23	20240119	192700	51709810	4145	4145	4145	4145	0
24	20240119	192600	51709810	4145	4145	4145	4145	0
25	20240119	192500	51709810	4145	4145	4145	4145	0
26	20240119	192400	51709810	4145	4145	4145	4145	0
27	20240119	192300	51709810	4145	4145	4145	4145	0
28	20240119	192200	51709810	4145	4145	4145	4145	0
29	20240119	192100	51709810	4145	4145	4145	4145	0
30	20240119	192000	51709810	4145	4145	4145	4145	0
31	20240119	191900	51709810	4145	4145	4145	4145	0
32	20240119	191800	51709810	4145	4145	4145	4145	130
33	20240119	191700	51709810	4145	4145	4145	4145	0
34	20240119	191600	51709810	4145	4145	4145	4145	0
35	20240119	191500	51709810	4145	4145	4145	4145	0
36	20240119	191400	51709810	4145	4145	4145	4145	0
37	20240119	191300	51709810	4145	4145	4145	4145	0
38	20240119	191200	51709810	4145	4145	4145	4145	0
39	20240119	191100	51709810	4145	4145	4145	4145	0
40	20240119	191000	51709810	4145	4145	4145	4145	0
41	20240119	190900	51709810	4145	4145	4145	4145	0
42	20240119	190800	51709810	4145	4145	4145	4145	0
43	20240119	190700	51709810	4145	4145	4145	4145	0
44	20240119	190600	51709810	4145	4145	4145	4145	0
45	20240119	190500	51709810	4145	4145	4145	4145	0
46	20240119	190400	51709810	4145	4145	4145	4145	0
47	20240119	190300	51709810	4145	4145	4145	4145	0
48	20240119	190200	51709810	4145	4145	4145	4145	0
49	20240119	190100	51709810	4145	4145	4145	4145	0
50	20240119	190000	51709810	4145	4145	4145	4145	0
51	20240119	185900	51709810	4145	4145	4145	4145	0
52	20240119	185800	51709810	4145	4145	4145	4145	0
53	20240119	185700	51709810	4145	4145	4145	4145	0
54	20240119	185600	51709810	4145	4145	4145	4145	0
55	20240119	185500	51709810	4145	4145	4145	4145	0
56	20240119	185400	51709810	4145	4145	4145	4145	0
57	20240119	185300	51709810	4145	4145	4145	4145	0
58	20240119	185200	51709810	4145	4145	4145	4145	0
59	20240119	185100	51709810	4145	4145	4145	4145	0
60	20240119	185000	51709810	4145	4145	4145	4145	0
61	20240119	184900	51709810	4145	4145	4145	4145	0
62	20240119	184800	51709810	4145	4145	4145	4145	130
63	20240119	184700	51709810	4145	4145	4145	4145	0
64	20240119	184600	51709810	4145	4145	4145	4145	0
65	20240119	184500	51709810	4145	4145	4145	4145	0
66	20240119	184400	51709810	4145	4145	4145	4145	0
67	20240119	184300	51709810	4145	4145	4145	4145	0
68	20240119	184200	51709810	4145	4145	4145	4145	0
69	20240119	184100	51709810	4145	4145	4145	4145	0
70	20240119	184000	51709810	4145	4145	4145	4145	0
71	20240119	183900	51709810	4145	4145	4145	4145	0
72	20240119	183800	51709810	4145	4145	4145	4145	0
73	20240119	183700	51709810	4145	4145	4145	4145	0
74	20240119	183600	51709810	4145	4145	4145	4145	0
75	20240119	183500	51709810	4145	4145	4145	4145	0
76	20240119	183400	51709810	4145	4145	4145	4145	0
77	20240119	183300	51709810	4145	4145	4145	4145	0
78	20240119	183200	51709810	4145	4145	4145	4145	0
79	20240119	183100	51709810	4145	4145	4145	4145	0
80	20240119	183000	51709810	4145	4145	4145	4145	0
81	20240119	182900	51709810	4145	4145	4145	4145	0
82	20240119	182800	51709810	4145	4145	4145	4145	0
83	20240119	182700	51709810	4145	4145	4145	4145	0
84	20240119	182600	51709810	4145	4145	4145	4145	0
85	20240119	182500	51709810	4145	4145	4145	4145	0
86	20240119	182400	51709810	4145	4145	4145	4145	0
87	20240119	182300	51709810	4145	4145	4145	4145	0
88	20240119	182200	51709810	4145	4145	4145	4145	0
89	20240119	182100	51709810	4145	4145	4145	4145	0
90	20240119	182000	51709810	4145	4145	4145	4145	0
91	20240119	181900	51709810	4145	4145	4145	4145	0
92	20240119	181800	51709810	4145	4145	4145	4145	130
93	20240119	181700	51709810	4145	4145	4145	4145	0
94	20240119	181600	51709810	4145	4145	4145	4145	0
95	20240119	181500	51709810	4145	4145	4145	4145	0
96	20240119	181400	51709810	4145	4145	4145	4145	0
97	20240119	181300	51709810	4145	4145	4145	4145	0
98	20240119	181200	51709810	4145	4145	4145	4145	0
99	20240119	181100	51709810	4145	4145	4145	4145	0
100	20240119	181000	51709810	4145	4145	4145	4145	0
101	20240119	180900	51709810	4145	4145	4145	4145	0
102	20240119	180800	51709810	4145	4145	4145	4145	0
103	20240119	180700	51709810	4145	4145	4145	4145	0
104	20240119	180600	51709810	4145	4145	4145	4145	0
105	20240119	180500	51709810	4145	4145	4145	4145	0
106	20240119	180400	51709810	4145	4145	4145	4145	0
107	20240119	180300	51709810	4145	4145	4145	4145	0
108	20240119	180200	51709810	4145	4145	4145	4145	0
109	20240119	180100	51709810	4145	4145	4145	4145	0
110	20240119	180000	51709810	4145	4145	4145	4145	0
111	20240119	175900	51709810	4145	4145	4145	4145	0
112	20240119	175800	51709810	4145	4145	4145	4145	0
113	20240119	175700	51709810	4145	4145	4145	4145	0
114	20240119	175600	51709810	4145	4145	4145	4145	0
115	20240119	175500	51709810	4145	4145	4145	4145	0
116	20240119	175400	51709810	4145	4145	4145	4145	0
117	20240119	175300	51709810	4145	4145	4145	4145	0
118	20240119	175200	51709810	4145	4145	4145	4145	0
119	20240119	175100	51709810	4145	4145	4145	4145	0
120	20240119	175000	51709810	4145	4145	4145	4145	0
121	20240119	174900	51709810	4145	4145	4145	4145	0
122	20240119	174800	51709810	4145	4145	4145	4145	130
123	20240119	174700	51709810	4145	4145	4145	4145	0
124	20240119	174600	51709810	4145	4145	4145	4145	0
125	20240119	174500	51709810	4145	4145	4145	4145	0
126	20240119	174400	51709810	4145	4145	4145	4145	0
127	20240119	174300	51709810	4145	4145	4145	4145	0
128	20240119	174200	51709810	4145	4145	4145	4145	0
129	20240119	174100	51709810	4145	4145	4145	4145	0
130	20240119	174000	51709810	4145	4145	4145	4145	0
131	20240119	173900	51709810	4145	4145	4145	4145	0
132	20240119	173800	51709810	4145	4145	4145	4145	0
133	20240119	173700	51709810	4145	4145	4145	4145	0
134	20240119	173600	51709810	4145	4145	4145	4145	0
135	20240119	173500	51709810	4145	4145	4145	4145	0
136	20240119	173400	51709810	4145	4145	4145	4145	0
137	20240119	173300	51709810	4145	4145	4145	4145	0
138	20240119	173200	51709810	4145	4145	4145	4145	0
139	20240119	173100	51709810	4145	4145	4145	4145	0
140	20240119	173000	51709810	4145	4145	4145	4145	0
141	20240119	172900	51709810	4145	4145	4145	4145	0
142	20240119	172800	51709810	4145	4145	4145	4145	0
143	20240119	172700	51709810	4145	4145	4145	4145	0
144	20240119	172600	51709810	4145	4145	4145	4145	0
145	20240119	172500	51709810	4145	4145	4145	4145	0
146	20240119	172400	51709810	4145	4145	4145	4145	0
147	20240119	172300	51709810	4145	4145	4145	4145	0
148	20240119	172200	51709810	4145	4145	4145	4145	0
149	20240119	172100	51709810	4145	4145	4145	4145	0
150	20240119	172000	51709810	4145	4145	4145	4145	0
151	20240119	171900	51709810	4145	4145	4145	4145	0
152	20240119	171800	51709810	4145	4145	4145	4145	130
153	20240119	171700	51709810	4145	4145	4145	4145	0
154	20240119	171600	51709810	4145	4145	4145	4145	0
155	20240119	171500	51709810	4145	4145	4145	4145	0
156	20240119	171400	51709810	4145	4145	4145	4145	0
157	20240119	171300	51709810	4145	4145	4145	4145	0
158	20240119	171200	51709810	4145	4145	4145	4145	0
159	20240119	171100	51709810	4145	4145	4145	4145	0
160	20240119	171000	51709810	4145	4145	4145	4145	0
161	20240119	170900	51709810	4145	4145	4145	4145	0
162	20240119	170800	51709810	4145	4145	4145	4145	0
163	20240119	170700	51709810	4145	4145	4145	4145	0
164	20240119	170600	51709810	4145	4145	4145	4145	0
165	20240119	170500	51709810	4145	4145	4145	4145	0
166	20240119	170400	51709810	4145	4145	4145	4145	0
167	20240119	170300	51709810	4145	4145	4145	4145	0
168	20240119	170200	51709810	4145	4145	4145	4145	0
169	20240119	170100	51709810	4145	4145	4145	4145	0
170	20240119	170000	51709810	4145	4145	4145	4145	0
171	20240119	165900	51709810	4145	4145	4145	4145	0
172	20240119	165800	51709810	4145	4145	4145	4145	0
173	20240119	165700	51709810	4145	4145	4145	4145	0
174	20240119	165600	51709810	4145	4145	4145	4145	0
175	20240119	165500	51709810	4145	4145	4145	4145	0
176	20240119	165400	51709810	4145	4145	4145	4145	0
177	20240119	165300	51709810	4145	4145	4145	4145	0
178	20240119	165200	51709810	4145	4145	4145	4145	0
179	20240119	165100	51709810	4145	4145	4145	4145	0
180	20240119	165000	51709810	4145	4145	4145	4145	0
181	20240119	164900	51709810	4145	4145	4145	4145	0
182	20240119	164800	51709810	4145	4145	4145	4145	130
183	20240119	164700	51709810	4145	4145	4145	4145	0
184	20240119	164600	51709810	4145	4145	4145	4145	0
185	20240119	164500	51709810	4145	4145	4145	4145	0
186	20240119	164400	51709810	4145	4145	4145	4145	0
187	20240119	164300	51709810	4145	4145	4145	4145	0
188	20240119	164200	51709810	4145	4145	4145	4145	0
189	20240119	164100	51709810	4145	4145	4145	4145	0
190	20240119	164000	51709810	4145	4145	4145	4145	0
191	20240119	163900	51709810	4145	4145	4145	4145	0
192	20240119	163800	51709810	4145	4145	4145	4145	0
193	20240119	163700	51709810	4145	4145	4145	4145	0
194	20240119	163600	51709810	4145	4145	4145	4145	0
195	20240119	163500	51709810	4145	4145	4145	4145	0
196	20240119	163400	51709810	4145	4145	4145	4145	0
197	20240119	163300	51709810	4145	4145	4145	4145	0
198	20240119	163200	51709810	4145	4145	4145	4145	0
199	20240119	163100	51709810	4145	4145	4145	4145	0
200	20240119	163000	51709810	4145	4145	4145	4145	0
201	20240119	162900	51709810	4145	4145	4145	4145	0
202	20240119	162800	51709810	4145	4145	4145	4145	0
203	20240119	162700	51709810	4145	4145	4145	4145	0
204	20240119	162600	51709810	4145	4145	4145	4145	0
205	20240119	162500	51709810	4145	4145	4145	4145	0
206	20240119	162400	51709810	4145	4145	4145	4145	0
207	20240119	162300	51709810	4145	4145	4145	4145	0
208	20240119	162200	51709810	4145	4145	4145	4145	0
209	20240119	162100	51709810	4145	4145	4145	4145	0
210	20240119	162000	51709810	4145	4145	4145	4145	0
211	20240119	161900	51709810	4145	4145	4145	4145	0
212	20240119	161800	51709810	4145	4145	4145	4145	130
213	20240119	161700	51709810	4145	4145	4145	4145	0
214	20240119	161600	51709810	4145	4145	4145	4145	0
215	20240119	161500	51709810	4145	4145	4145	4145	0
216	20240119	161400	51709810	4145	4145	4145	4145	0
217	20240119	161300	51709810	4145	4145	4145	4145	0
218	20240119	161200	51709810	4145	4145	4145	4145	0
219	20240119	161100	51709810	4145	4145	4145	4145	0
220	20240119	161000	51709810	4145	4145	4145	4145	0
221	20240119	160900	51709810	4145	4145	4145	4145	0
222	20240119	160800	51709810	4145	4145	4145	4145	0
223	20240119	160700	51709810	4145	4145	4145	4145	0
224	20240119	160600	51709810	4145	4145	4145	4145	0
225	20240119	160500	51709810	4145	4145	4145	4145	0
226	20240119	160400	51709810	4145	4145	4145	4145	0
227	20240119	160300	51709810	4145	4145	4145	4145	0
228	20240119	160200	51709810	4145	4145	4145	4145	0
229	20240119	160100	51709810	4145	4145	4145	4145	0
230	20240119	160000	51709810	4145	4145	4145	4145	0
231	20240119	155900	51709810	4145	4145	4145	4145	0
232	20240119	155800	51709810	4145	4145	4145	4145	0
233	20240119	155700	51709810	4145	4145	4145	4145	0
234	20240119	155600	51709810	4145	4145	4145	4145	0
235	20240119	155500	51709810	4145	4145	4145	4145	0
236	20240119	155400	51709810	4145	4145	4145	4145	0
237	20240119	155300	51709810	4145	4145	4145	4145	0
238	20240119	155200	51709810	4145	4145	4145	4145	0
239	20240119	155100	51709810	4145	4145	4145	4145	0
240	20240119	155000	51709810	4145	4145	4145	4145	0
241	20240119	154900	51709810	4145	4145	4145	4145	0
242	20240119	154800	51709810	4145	4145	4145	4145	130
243	20240119	154700	51709810	4145	4145	4145	4145	0
244	20240119	154600	51709810	4145	4145	4145	4145	0
245	20240119	154500	51709810	4145	4145	4145	4145	0
246	20240119	154400	51709810	4145	4145	4145	4145	0
247	20240119	154300	51709810	4145	4145	4145	4145	0
248	20240119	154200	51709810	4145	4145	4145	4145	0
249	20240119	154100	51709810	4145	4145	4145	4145	0
250	20240119	154000	51709810	4145	4145	4145	4145	0
251	20240119	153900	51709810	4145	4145	4145	4145	0
252	20240119	153800	51709810	4145	4145	4145	4145	0
253	20240119	153700	51709810	4145	4145	4145	4145	0
254	20240119	153600	51709810	4145	4145	4145	4145	0
255	20240119	153500	51709810	4145	4145	4145	4145	0
256	20240119	153400	51709810	4145	4145	4145	4145	0
257	20240119	153300	51709810	4145	4145	4145	4145	0
258	20240119	153200	51709810	4145	4145	4145	4145	0
259	20240119	153100	51709810	4145	4145	4145	4145	0
260	20240119	153000	51709810	4145	4145	4145	4145	130
261	20240119	152900	51170960	4130	4130	4130	4130	0
262	20240119	152800	51170960	4130	4130	4130	4130	0
263	20240119	152700	51170960	4130	4130	4130	4130	0
264	20240119	152600	51170960	4130	4130	4130	4130	0
265	20240119	152500	51170960	4130	4130	4130	4130	0
266	20240119	152400	51170960	4130	4130	4130	4130	0
267	20240119	152300	51170960	4130	4130	4130	4130	0
268	20240119	152200	51170960	4130	4130	4130	4130	0
269	20240119	152100	51170960	4130	4130	4130	4130	0
270	20240119	152000	51170960	4130	4130	4130	4130	0
271	20240119	151900	51170960	4130	4120	4130	4120	27
272	20240119	151800	51059470	4130	4125	4130	4125	81
273	20240119	151700	50725050	4115	4115	4125	4115	1224
274	20240119	151600	45683290	4115	4125	4125	4115	9
275	20240119	151500	45646245	4115	4115	4125	4115	201
276	20240119	151400	44817480	4115	4115	4115	4115	20
277	20240119	151300	44735180	4115	4125	4125	4115	110
278	20240119	151200	44281530	4115	4115	4115	4115	17
279	20240119	151100	44211575	4125	4125	4125	4125	2
280	20240119	151000	44203325	4115	4115	4115	4115	0
281	20240119	150900	44203325	4115	4115	4115	4115	0
282	20240119	150800	44203325	4115	4115	4115	4115	4
283	20240119	150700	44186865	4125	4125	4125	4125	1
284	20240119	150600	44182740	4115	4115	4115	4115	0
285	20240119	150500	44182740	4115	4115	4115	4115	0
286	20240119	150400	44182740	4115	4115	4115	4115	0
287	20240119	150300	44182740	4115	4115	4115	4115	0
288	20240119	150200	44182740	4115	4125	4125	4115	445
289	20240119	150100	42350325	4125	4125	4125	4125	0
290	20240119	150000	42350325	4125	4125	4125	4125	0
291	20240119	145900	42350325	4125	4120	4125	4120	200
292	20240119	145800	41525995	4125	4125	4125	4125	0
293	20240119	145700	41525995	4125	4125	4125	4125	0
294	20240119	145600	41525995	4125	4125	4125	4125	0
295	20240119	145500	41525995	4125	4125	4125	4125	0
296	20240119	145400	41525995	4125	4125	4125	4125	0
297	20240119	145300	41525995	4125	4125	4125	4125	0
298	20240119	145200	41525995	4125	4125	4125	4125	0
299	20240119	145100	41525995	4125	4125	4125	4125	0
300	20240119	145000	41525995	4125	4125	4125	4125	0
301	20240119	144900	41525995	4125	4125	4125	4125	0
302	20240119	144800	41525995	4125	4125	4125	4125	0
303	20240119	144700	41525995	4125	4125	4125	4125	0
304	20240119	144600	41525995	4125	4125	4125	4125	0
305	20240119	144500	41525995	4125	4125	4125	4125	0
306	20240119	144400	41525995	4125	4125	4125	4125	200
307	20240119	144300	40700995	4125	4125	4125	4125	0
308	20240119	144200	40700995	4125	4125	4125	4125	1
309	20240119	144100	40696870	4125	4125	4125	4125	0
310	20240119	144000	40696870	4125	4125	4125	4125	1
311	20240119	143900	40692745	4115	4115	4115	4115	400
312	20240119	143800	39046745	4120	4120	4120	4120	0
313	20240119	143700	39046745	4120	4120	4120	4120	0
314	20240119	143600	39046745	4120	4120	4120	4120	0
315	20240119	143500	39046745	4120	4120	4120	4120	0
316	20240119	143400	39046745	4120	4120	4120	4120	0
317	20240119	143300	39046745	4120	4120	4120	4120	0
318	20240119	143200	39046745	4120	4120	4120	4120	0
319	20240119	143100	39046745	4120	4120	4120	4120	1200
320	20240119	143000	34102745	4115	4115	4115	4115	1
321	20240119	142900	34098630	4115	4115	4115	4115	1
322	20240119	142800	34094515	4115	4115	4115	4115	30
323	20240119	142700	33971065	4115	4115	4115	4115	0
324	20240119	142600	33971065	4115	4115	4115	4115	0
325	20240119	142500	33971065	4115	4115	4115	4115	0
326	20240119	142400	33971065	4115	4115	4115	4115	0
327	20240119	142300	33971065	4115	4115	4115	4115	0
328	20240119	142200	33971065	4115	4115	4115	4115	200
329	20240119	142100	33148065	4115	4115	4115	4115	0
330	20240119	142000	33148065	4115	4115	4115	4115	731
331	20240119	141900	30140000	4120	4120	4120	4120	0
332	20240119	141800	30140000	4120	4120	4120	4120	0
333	20240119	141700	30140000	4120	4120	4120	4120	0
334	20240119	141600	30140000	4120	4120	4120	4120	81
335	20240119	141500	29806280	4115	4115	4115	4115	100
336	20240119	141400	29394780	4115	4115	4115	4115	100
337	20240119	141300	28983280	4120	4120	4120	4120	0
338	20240119	141200	28983280	4120	4120	4120	4120	0
339	20240119	141100	28983280	4120	4120	4120	4120	0
340	20240119	141000	28983280	4120	4120	4120	4120	0
341	20240119	140900	28983280	4120	4120	4120	4120	0
342	20240119	140800	28983280	4120	4120	4120	4120	0
343	20240119	140700	28983280	4120	4120	4120	4120	0
344	20240119	140600	28983280	4120	4120	4120	4120	0
345	20240119	140500	28983280	4120	4120	4120	4120	0
346	20240119	140400	28983280	4120	4115	4120	4115	159
347	20240119	140300	28328205	4115	4115	4115	4115	151
348	20240119	140200	27706840	4115	4115	4115	4115	1
349	20240119	140100	27702725	4115	4115	4115	4115	1
350	20240119	140000	27698610	4120	4120	4120	4120	536
351	20240119	135900	25490290	4120	4120	4120	4120	0
352	20240119	135800	25490290	4120	4120	4120	4120	0
353	20240119	135700	25490290	4120	4120	4120	4120	0
354	20240119	135600	25490290	4120	4120	4120	4120	0
355	20240119	135500	25490290	4120	4120	4120	4120	6
356	20240119	135400	25465570	4120	4120	4120	4120	0
357	20240119	135300	25465570	4120	4120	4120	4120	0
358	20240119	135200	25465570	4120	4120	4120	4120	10
359	20240119	135100	25424370	4120	4120	4120	4120	0
360	20240119	135000	25424370	4120	4120	4120	4120	0
361	20240119	134900	25424370	4120	4120	4120	4120	0
362	20240119	134800	25424370	4120	4120	4120	4120	0
363	20240119	134700	25424370	4120	4120	4120	4120	0
364	20240119	134600	25424370	4120	4120	4120	4120	0
365	20240119	134500	25424370	4120	4120	4120	4120	0
366	20240119	134400	25424370	4120	4120	4120	4120	0
367	20240119	134300	25424370	4120	4120	4120	4120	60
368	20240119	134200	25177170	4120	4120	4120	4120	31
369	20240119	134100	25049450	4120	4120	4120	4120	0
370	20240119	134000	25049450	4120	4120	4120	4120	0
371	20240119	133900	25049450	4120	4120	4120	4120	0
372	20240119	133800	25049450	4120	4120	4120	4120	0
373	20240119	133700	25049450	4120	4120	4120	4120	0
374	20240119	133600	25049450	4120	4120	4120	4120	0
375	20240119	133500	25049450	4120	4120	4120	4120	0
376	20240119	133400	25049450	4120	4120	4120	4120	0
377	20240119	133300	25049450	4120	4120	4120	4120	0
378	20240119	133200	25049450	4120	4120	4120	4120	0
379	20240119	133100	25049450	4120	4120	4120	4120	7
380	20240119	133000	25020610	4120	4120	4120	4120	0
381	20240119	132900	25020610	4120	4120	4120	4120	0
382	20240119	132800	25020610	4120	4120	4120	4120	0
383	20240119	132700	25020610	4120	4120	4120	4120	0
384	20240119	132600	25020610	4120	4120	4120	4120	0
385	20240119	132500	25020610	4120	4120	4120	4120	0
386	20240119	132400	25020610	4120	4120	4120	4120	0
387	20240119	132300	25020610	4120	4120	4120	4120	0
388	20240119	132200	25020610	4120	4120	4120	4120	0
389	20240119	132100	25020610	4120	4120	4120	4120	0
390	20240119	132000	25020610	4120	4120	4120	4120	0
391	20240119	131900	25020610	4120	4120	4120	4120	59
392	20240119	131800	24777530	4120	4120	4120	4120	0
393	20240119	131700	24777530	4120	4120	4120	4120	0
394	20240119	131600	24777530	4120	4120	4120	4120	0
395	20240119	131500	24777530	4120	4120	4120	4120	0
396	20240119	131400	24777530	4120	4120	4120	4120	4
397	20240119	131300	24761050	4120	4120	4120	4120	100
398	20240119	131200	24349050	4115	4115	4115	4115	10
399	20240119	131100	24307900	4115	4115	4115	4115	0
400	20240119	131000	24307900	4115	4115	4115	4115	0
401	20240119	130900	24307900	4115	4115	4115	4115	0
402	20240119	130800	24307900	4115	4115	4115	4115	0
403	20240119	130700	24307900	4115	4115	4115	4115	0
404	20240119	130600	24307900	4115	4115	4115	4115	0
405	20240119	130500	24307900	4115	4115	4115	4115	0
406	20240119	130400	24307900	4115	4115	4115	4115	0
407	20240119	130300	24307900	4115	4115	4115	4115	0
408	20240119	130200	24307900	4115	4115	4115	4115	0
409	20240119	130100	24307900	4115	4115	4115	4115	0
410	20240119	130000	24307900	4115	4115	4115	4115	0
411	20240119	125900	24307900	4115	4115	4115	4115	0
412	20240119	125800	24307900	4115	4115	4115	4115	0
413	20240119	125700	24307900	4115	4115	4115	4115	0
414	20240119	125600	24307900	4115	4115	4115	4115	0
415	20240119	125500	24307900	4115	4115	4115	4115	0
416	20240119	125400	24307900	4115	4115	4115	4115	0
417	20240119	125300	24307900	4115	4115	4115	4115	0
418	20240119	125200	24307900	4115	4115	4115	4115	0
419	20240119	125100	24307900	4115	4115	4115	4115	0
420	20240119	125000	24307900	4115	4115	4115	4115	25
421	20240119	124900	24205025	4120	4120	4120	4120	0
422	20240119	124800	24205025	4120	4120	4120	4120	0
423	20240119	124700	24205025	4120	4120	4120	4120	2
424	20240119	124600	24196785	4120	4120	4120	4120	0
425	20240119	124500	24196785	4120	4120	4120	4120	0
426	20240119	124400	24196785	4120	4120	4120	4120	100
427	20240119	124300	23784785	4115	4115	4115	4115	0
428	20240119	124200	23784785	4115	4115	4115	4115	0
429	20240119	124100	23784785	4115	4115	4115	4115	0
430	20240119	124000	23784785	4115	4115	4115	4115	0
431	20240119	123900	23784785	4115	4115	4115	4115	363
432	20240119	123800	22291040	4130	4130	4130	4130	1
433	20240119	123700	22286910	4130	4130	4130	4130	0
434	20240119	123600	22286910	4130	4130	4130	4130	0
435	20240119	123500	22286910	4130	4130	4130	4130	0
436	20240119	123400	22286910	4130	4130	4130	4130	0
437	20240119	123300	22286910	4130	4130	4130	4130	0
438	20240119	123200	22286910	4130	4130	4130	4130	6
439	20240119	123100	22262130	4115	4115	4115	4115	0
440	20240119	123000	22262130	4115	4115	4115	4115	0
441	20240119	122900	22262130	4115	4115	4115	4115	11
442	20240119	122800	22216865	4135	4135	4135	4135	0
443	20240119	122700	22216865	4135	4135	4135	4135	0
444	20240119	122600	22216865	4135	4135	4135	4135	0
445	20240119	122500	22216865	4135	4135	4135	4135	0
446	20240119	122400	22216865	4135	4135	4135	4135	0
447	20240119	122300	22216865	4135	4135	4135	4135	0
448	20240119	122200	22216865	4135	4135	4135	4135	0
449	20240119	122100	22216865	4135	4135	4135	4135	65
450	20240119	122000	21948090	4120	4120	4120	4120	0
451	20240119	121900	21948090	4120	4120	4120	4120	0
452	20240119	121800	21948090	4120	4120	4120	4120	0
453	20240119	121700	21948090	4120	4120	4120	4120	0
454	20240119	121600	21948090	4120	4120	4120	4120	0
455	20240119	121500	21948090	4120	4120	4120	4120	0
456	20240119	121400	21948090	4120	4120	4120	4120	0
457	20240119	121300	21948090	4120	4120	4120	4120	0
458	20240119	121200	21948090	4120	4120	4120	4120	330
459	20240119	121100	20588490	4120	4120	4120	4120	5
460	20240119	121000	20567890	4120	4120	4120	4120	0
461	20240119	120900	20567890	4120	4120	4120	4120	0
462	20240119	120800	20567890	4120	4120	4120	4120	0
463	20240119	120700	20567890	4120	4120	4120	4120	0
464	20240119	120600	20567890	4120	4120	4120	4120	0
465	20240119	120500	20567890	4120	4120	4120	4120	0
466	20240119	120400	20567890	4120	4120	4120	4120	0
467	20240119	120300	20567890	4120	4120	4120	4120	0
468	20240119	120200	20567890	4120	4120	4120	4120	0
469	20240119	120100	20567890	4120	4120	4120	4120	81
470	20240119	120000	20234170	4120	4120	4120	4120	0
471	20240119	115900	20234170	4120	4120	4120	4120	0
472	20240119	115800	20234170	4120	4120	4120	4120	0
473	20240119	115700	20234170	4120	4120	4120	4120	0
474	20240119	115600	20234170	4120	4120	4120	4120	44
475	20240119	115500	20052890	4120	4120	4120	4120	1
476	20240119	115400	20048770	4120	4120	4120	4120	0
477	20240119	115300	20048770	4120	4120	4120	4120	0
478	20240119	115200	20048770	4120	4120	4120	4120	0
479	20240119	115100	20048770	4120	4120	4120	4120	0
480	20240119	115000	20048770	4120	4120	4120	4120	0
481	20240119	114900	20048770	4120	4120	4120	4120	0
482	20240119	114800	20048770	4120	4120	4120	4120	0
483	20240119	114700	20048770	4120	4120	4120	4120	0
484	20240119	114600	20048770	4120	4120	4120	4120	0
485	20240119	114500	20048770	4120	4120	4120	4120	0
486	20240119	114400	20048770	4120	4120	4120	4120	0
487	20240119	114300	20048770	4120	4120	4120	4120	0
488	20240119	114200	20048770	4120	4120	4120	4120	50
489	20240119	114100	19842770	4120	4120	4120	4120	0
490	20240119	114000	19842770	4120	4120	4120	4120	0
491	20240119	113900	19842770	4120	4120	4120	4120	0
492	20240119	113800	19842770	4120	4120	4120	4120	0
493	20240119	113700	19842770	4120	4120	4120	4120	0
494	20240119	113600	19842770	4120	4120	4120	4120	0
495	20240119	113500	19842770	4120	4120	4120	4120	5
496	20240119	113400	19822170	4145	4145	4145	4145	0
497	20240119	113300	19822170	4145	4145	4145	4145	0
498	20240119	113200	19822170	4145	4145	4145	4145	0
499	20240119	113100	19822170	4145	4145	4145	4145	75
500	20240119	113000	19511295	4120	4120	4120	4120	0
501	20240119	112900	19511295	4120	4120	4120	4120	10
502	20240119	112800	19470095	4120	4120	4120	4120	0
503	20240119	112700	19470095	4120	4120	4120	4120	0
504	20240119	112600	19470095	4120	4120	4120	4120	0
505	20240119	112500	19470095	4120	4120	4120	4120	0
506	20240119	112400	19470095	4120	4120	4120	4120	0
507	20240119	112300	19470095	4120	4120	4120	4120	21
508	20240119	112200	19383575	4120	4120	4120	4120	0
509	20240119	112100	19383575	4120	4120	4120	4120	561
510	20240119	112000	17072255	4120	4120	4120	4120	0
511	20240119	111900	17072255	4120	4120	4120	4120	0
512	20240119	111800	17072255	4120	4120	4120	4120	0
513	20240119	111700	17072255	4120	4120	4120	4120	0
514	20240119	111600	17072255	4120	4120	4120	4120	1
515	20240119	111500	17068135	4115	4115	4115	4115	26
516	20240119	111400	16961145	4120	4120	4120	4120	0
517	20240119	111300	16961145	4120	4120	4120	4120	100
518	20240119	111200	16549145	4115	4120	4120	4115	580
519	20240119	111100	14159945	4115	4115	4115	4115	0
520	20240119	111000	14159945	4115	4115	4115	4115	0
521	20240119	110900	14159945	4115	4115	4115	4115	0
522	20240119	110800	14159945	4115	4115	4115	4115	0
523	20240119	110700	14159945	4115	4115	4115	4115	0
524	20240119	110600	14159945	4115	4115	4115	4115	0
525	20240119	110500	14159945	4115	4115	4115	4115	107
526	20240119	110400	13719640	4115	4115	4115	4115	0
527	20240119	110300	13719640	4115	4115	4115	4115	0
528	20240119	110200	13719640	4115	4115	4115	4115	0
529	20240119	110100	13719640	4115	4115	4115	4115	0
530	20240119	110000	13719640	4115	4115	4115	4115	0
531	20240119	105900	13719640	4115	4115	4115	4115	0
532	20240119	105800	13719640	4115	4115	4115	4115	0
533	20240119	105700	13719640	4115	4115	4115	4115	0
534	20240119	105600	13719640	4115	4115	4115	4115	0
535	20240119	105500	13719640	4115	4115	4115	4115	1
536	20240119	105400	13715525	4115	4115	4115	4115	1
537	20240119	105300	13711410	4115	4115	4115	4115	0
538	20240119	105200	13711410	4115	4115	4115	4115	0
539	20240119	105100	13711410	4115	4115	4115	4115	0
540	20240119	105000	13711410	4115	4115	4115	4115	0
541	20240119	104900	13711410	4115	4115	4115	4115	0
542	20240119	104800	13711410	4115	4115	4115	4115	0
543	20240119	104700	13711410	4115	4115	4115	4115	0
544	20240119	104600	13711410	4115	4115	4115	4115	0
545	20240119	104500	13711410	4115	4115	4115	4115	0
546	20240119	104400	13711410	4115	4115	4115	4115	0
547	20240119	104300	13711410	4115	4115	4115	4115	61
548	20240119	104200	13460395	4120	4120	4120	4120	24
549	20240119	104100	13361515	4120	4120	4120	4120	0
550	20240119	104000	13361515	4120	4120	4120	4120	0
551	20240119	103900	13361515	4120	4120	4120	4120	10
552	20240119	103800	13320315	4115	4115	4115	4115	31
553	20240119	103700	13192750	4120	4120	4120	4120	0
554	20240119	103600	13192750	4120	4120	4120	4120	0
555	20240119	103500	13192750	4120	4120	4120	4120	0
556	20240119	103400	13192750	4120	4120	4120	4120	75
557	20240119	103300	12883750	4115	4115	4115	4115	0
558	20240119	103200	12883750	4115	4115	4115	4115	2
559	20240119	103100	12875520	4115	4120	4120	4115	1238
560	20240119	103000	7775320	4130	4140	4140	4130	102
561	20240119	102900	7354040	4145	4145	4145	4145	0
562	20240119	102800	7354040	4145	4145	4145	4145	0
563	20240119	102700	7354040	4145	4145	4145	4145	0
564	20240119	102600	7354040	4145	4145	4145	4145	0
565	20240119	102500	7354040	4145	4145	4145	4145	0
566	20240119	102400	7354040	4145	4145	4145	4145	0
567	20240119	102300	7354040	4145	4145	4145	4145	0
568	20240119	102200	7354040	4145	4145	4145	4145	1
569	20240119	102100	7349895	4145	4145	4145	4145	0
570	20240119	102000	7349895	4145	4145	4145	4145	0
571	20240119	101900	7349895	4145	4145	4145	4145	0
572	20240119	101800	7349895	4145	4145	4145	4145	0
573	20240119	101700	7349895	4145	4145	4145	4145	0
574	20240119	101600	7349895	4145	4145	4145	4145	1
575	20240119	101500	7345750	4145	4145	4145	4145	0
576	20240119	101400	7345750	4145	4145	4145	4145	3
577	20240119	101300	7333315	4130	4130	4130	4130	0
578	20240119	101200	7333315	4130	4130	4130	4130	0
579	20240119	101100	7333315	4130	4130	4130	4130	0
580	20240119	101000	7333315	4130	4130	4130	4130	0
581	20240119	100900	7333315	4130	4130	4130	4130	0
582	20240119	100800	7333315	4130	4130	4130	4130	0
583	20240119	100700	7333315	4130	4130	4130	4130	0
584	20240119	100600	7333315	4130	4130	4130	4130	0
585	20240119	100500	7333315	4130	4130	4130	4130	0
586	20240119	100400	7333315	4130	4130	4130	4130	550
587	20240119	100300	5061815	4120	4125	4125	4120	300
588	20240119	100200	3825020	4130	4130	4130	4130	0
589	20240119	100100	3825020	4130	4130	4130	4130	1
590	20240119	100000	3820890	4125	4125	4125	4125	0
591	20240119	095900	3820890	4125	4125	4125	4125	163
592	20240119	095800	3148515	4130	4130	4130	4130	0
593	20240119	095700	3148515	4130	4130	4130	4130	0
594	20240119	095600	3148515	4130	4130	4130	4130	24
595	20240119	095500	3049395	4125	4125	4125	4125	0
596	20240119	095400	3049395	4125	4125	4125	4125	50
597	20240119	095300	2843145	4140	4140	4140	4140	0
598	20240119	095200	2843145	4140	4140	4140	4140	0
599	20240119	095100	2843145	4140	4140	4140	4140	0
600	20240119	095000	2843145	4140	4140	4140	4140	0
601	20240119	094900	2843145	4140	4140	4140	4140	0
602	20240119	094800	2843145	4140	4135	4140	4135	100
603	20240119	094700	2429235	4135	4135	4135	4135	200
604	20240119	094600	1602235	4115	4115	4115	4115	0
605	20240119	094500	1602235	4115	4115	4115	4115	0
606	20240119	094400	1602235	4115	4115	4115	4115	0
607	20240119	094300	1602235	4115	4115	4115	4115	0
608	20240119	094200	1602235	4115	4115	4115	4115	0
609	20240119	094100	1602235	4115	4115	4115	4115	1
610	20240119	094000	1598120	4115	4130	4130	4115	50
611	20240119	093900	1392250	4135	4135	4135	4135	0
612	20240119	093800	1392250	4135	4135	4135	4135	0
613	20240119	093700	1392250	4135	4135	4135	4135	3
614	20240119	093600	1379845	4135	4135	4135	4135	0
615	20240119	093500	1379845	4135	4135	4135	4135	0
616	20240119	093400	1379845	4135	4135	4135	4135	62
617	20240119	093300	1123475	4135	4135	4135	4135	25
618	20240119	093200	1020100	4135	4135	4135	4135	0
619	20240119	093100	1020100	4135	4135	4135	4135	0
620	20240119	093000	1020100	4135	4130	4135	4130	21
621	20240119	092900	933365	4130	4130	4130	4130	0
622	20240119	092800	933365	4130	4130	4130	4130	0
623	20240119	092700	933365	4130	4130	4130	4130	0
624	20240119	092600	933365	4130	4130	4130	4130	0
625	20240119	092500	933365	4130	4130	4130	4130	0
626	20240119	092400	933365	4130	4130	4130	4130	0
627	20240119	092300	933365	4130	4130	4130	4130	0
628	20240119	092200	933365	4130	4130	4130	4130	0
629	20240119	092100	933365	4130	4130	4130	4130	0
630	20240119	092000	933365	4130	4130	4130	4130	0
631	20240119	091900	933365	4130	4130	4130	4130	0
632	20240119	091800	933365	4130	4130	4130	4130	0
633	20240119	091700	933365	4130	4130	4130	4130	0
634	20240119	091600	933365	4130	4130	4130	4130	0
635	20240119	091500	933365	4130	4130	4130	4130	0
636	20240119	091400	933365	4130	4130	4130	4130	0
637	20240119	091300	933365	4130	4130	4130	4130	0
638	20240119	091200	933365	4130	4130	4130	4130	0
639	20240119	091100	933365	4130	4130	4130	4130	0
640	20240119	091000	933365	4130	4130	4130	4130	0
641	20240119	090900	933365	4130	4130	4130	4130	0
642	20240119	090800	933365	4130	4130	4130	4130	6
643	20240119	090700	908585	4130	4130	4130	4130	0
644	20240119	090600	908585	4130	4130	4130	4130	1
645	20240119	090500	904455	4115	4115	4115	4115	0
646	20240119	090400	904455	4115	4115	4115	4115	0
647	20240119	090300	904455	4115	4115	4115	4115	0
648	20240119	090200	904455	4115	4115	4115	4115	0
649	20240119	090100	904455	4115	4115	4115	4115	0
650	20240119	090000	904455	4115	4130	4130	4115	219