KissMeData/012700/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185800	96209440	5600	5600	5600	5600	83
3	20240119	185700	96209440	5600	5600	5600	5600	0
4	20240119	185600	96209440	5600	5600	5600	5600	0
5	20240119	185500	96209440	5600	5600	5600	5600	0
6	20240119	185400	96209440	5600	5600	5600	5600	0
7	20240119	185300	96209440	5600	5600	5600	5600	0
8	20240119	185200	96209440	5600	5600	5600	5600	0
9	20240119	185100	96209440	5600	5600	5600	5600	0
10	20240119	185000	96209440	5600	5600	5600	5600	0
11	20240119	184900	96209440	5600	5600	5600	5600	0
12	20240119	184800	96209440	5600	5600	5600	5600	0
13	20240119	184700	96209440	5600	5600	5600	5600	0
14	20240119	184600	96209440	5600	5600	5600	5600	0
15	20240119	184500	96209440	5600	5600	5600	5600	0
16	20240119	184400	96209440	5600	5600	5600	5600	0
17	20240119	184300	96209440	5600	5600	5600	5600	0
18	20240119	184200	96209440	5600	5600	5600	5600	0
19	20240119	184100	96209440	5600	5600	5600	5600	0
20	20240119	184000	96209440	5600	5600	5600	5600	0
21	20240119	183900	96209440	5600	5600	5600	5600	0
22	20240119	183800	96209440	5600	5600	5600	5600	0
23	20240119	183700	96209440	5600	5600	5600	5600	0
24	20240119	183600	96209440	5600	5600	5600	5600	0
25	20240119	183500	96209440	5600	5600	5600	5600	0
26	20240119	183400	96209440	5600	5600	5600	5600	0
27	20240119	183300	96209440	5600	5600	5600	5600	0
28	20240119	183200	96209440	5600	5600	5600	5600	0
29	20240119	183100	96209440	5600	5600	5600	5600	0
30	20240119	183000	96209440	5600	5600	5600	5600	0
31	20240119	182900	96209440	5600	5600	5600	5600	0
32	20240119	182800	96209440	5600	5600	5600	5600	83
33	20240119	182700	96209440	5600	5600	5600	5600	0
34	20240119	182600	96209440	5600	5600	5600	5600	0
35	20240119	182500	96209440	5600	5600	5600	5600	0
36	20240119	182400	96209440	5600	5600	5600	5600	0
37	20240119	182300	96209440	5600	5600	5600	5600	0
38	20240119	182200	96209440	5600	5600	5600	5600	0
39	20240119	182100	96209440	5600	5600	5600	5600	0
40	20240119	182000	96209440	5600	5600	5600	5600	0
41	20240119	181900	96209440	5600	5600	5600	5600	0
42	20240119	181800	96209440	5600	5600	5600	5600	0
43	20240119	181700	96209440	5600	5600	5600	5600	0
44	20240119	181600	96209440	5600	5600	5600	5600	0
45	20240119	181500	96209440	5600	5600	5600	5600	0
46	20240119	181400	96209440	5600	5600	5600	5600	0
47	20240119	181300	96209440	5600	5600	5600	5600	0
48	20240119	181200	96209440	5600	5600	5600	5600	0
49	20240119	181100	96209440	5600	5600	5600	5600	0
50	20240119	181000	96209440	5600	5600	5600	5600	0
51	20240119	180900	96209440	5600	5600	5600	5600	0
52	20240119	180800	96209440	5600	5600	5600	5600	0
53	20240119	180700	96209440	5600	5600	5600	5600	0
54	20240119	180600	96209440	5600	5600	5600	5600	0
55	20240119	180500	96209440	5600	5600	5600	5600	0
56	20240119	180400	96209440	5600	5600	5600	5600	0
57	20240119	180300	96209440	5600	5600	5600	5600	0
58	20240119	180200	96209440	5600	5600	5600	5600	0
59	20240119	180100	96209440	5600	5600	5600	5600	0
60	20240119	180000	96209440	5600	5600	5600	5600	0
61	20240119	175900	96209440	5600	5600	5600	5600	0
62	20240119	175800	96209440	5600	5600	5600	5600	83
63	20240119	175700	96209440	5600	5600	5600	5600	0
64	20240119	175600	96209440	5600	5600	5600	5600	0
65	20240119	175500	96209440	5600	5600	5600	5600	0
66	20240119	175400	96209440	5600	5600	5600	5600	0
67	20240119	175300	96209440	5600	5600	5600	5600	0
68	20240119	175200	96209440	5600	5600	5600	5600	0
69	20240119	175100	96209440	5600	5600	5600	5600	0
70	20240119	175000	96209440	5600	5600	5600	5600	0
71	20240119	174900	96209440	5600	5600	5600	5600	0
72	20240119	174800	96209440	5600	5600	5600	5600	0
73	20240119	174700	96209440	5600	5600	5600	5600	0
74	20240119	174600	96209440	5600	5600	5600	5600	0
75	20240119	174500	96209440	5600	5600	5600	5600	0
76	20240119	174400	96209440	5600	5600	5600	5600	0
77	20240119	174300	96209440	5600	5600	5600	5600	0
78	20240119	174200	96209440	5600	5600	5600	5600	0
79	20240119	174100	96209440	5600	5600	5600	5600	0
80	20240119	174000	96209440	5600	5600	5600	5600	0
81	20240119	173900	96209440	5600	5600	5600	5600	0
82	20240119	173800	96209440	5600	5600	5600	5600	0
83	20240119	173700	96209440	5600	5600	5600	5600	0
84	20240119	173600	96209440	5600	5600	5600	5600	0
85	20240119	173500	96209440	5600	5600	5600	5600	0
86	20240119	173400	96209440	5600	5600	5600	5600	0
87	20240119	173300	96209440	5600	5600	5600	5600	0
88	20240119	173200	96209440	5600	5600	5600	5600	0
89	20240119	173100	96209440	5600	5600	5600	5600	0
90	20240119	173000	96209440	5600	5600	5600	5600	0
91	20240119	172900	96209440	5600	5600	5600	5600	0
92	20240119	172800	96209440	5600	5600	5600	5600	83
93	20240119	172700	96209440	5600	5600	5600	5600	0
94	20240119	172600	96209440	5600	5600	5600	5600	0
95	20240119	172500	96209440	5600	5600	5600	5600	0
96	20240119	172400	96209440	5600	5600	5600	5600	0
97	20240119	172300	96209440	5600	5600	5600	5600	0
98	20240119	172200	96209440	5600	5600	5600	5600	0
99	20240119	172100	96209440	5600	5600	5600	5600	0
100	20240119	172000	96209440	5600	5600	5600	5600	0
101	20240119	171900	96209440	5600	5600	5600	5600	0
102	20240119	171800	96209440	5600	5600	5600	5600	0
103	20240119	171700	96209440	5600	5600	5600	5600	0
104	20240119	171600	96209440	5600	5600	5600	5600	0
105	20240119	171500	96209440	5600	5600	5600	5600	0
106	20240119	171400	96209440	5600	5600	5600	5600	0
107	20240119	171300	96209440	5600	5600	5600	5600	0
108	20240119	171200	96209440	5600	5600	5600	5600	0
109	20240119	171100	96209440	5600	5600	5600	5600	0
110	20240119	171000	96209440	5600	5600	5600	5600	0
111	20240119	170900	96209440	5600	5600	5600	5600	0
112	20240119	170800	96209440	5600	5600	5600	5600	0
113	20240119	170700	96209440	5600	5600	5600	5600	0
114	20240119	170600	96209440	5600	5600	5600	5600	0
115	20240119	170500	96209440	5600	5600	5600	5600	0
116	20240119	170400	96209440	5600	5600	5600	5600	0
117	20240119	170300	96209440	5600	5600	5600	5600	0
118	20240119	170200	96209440	5600	5600	5600	5600	0
119	20240119	170100	96209440	5600	5600	5600	5600	0
120	20240119	170000	96209440	5600	5600	5600	5600	0
121	20240119	165900	96209440	5600	5600	5600	5600	0
122	20240119	165800	96209440	5600	5600	5600	5600	83
123	20240119	165700	96209440	5600	5600	5600	5600	0
124	20240119	165600	96209440	5600	5600	5600	5600	0
125	20240119	165500	96209440	5600	5600	5600	5600	0
126	20240119	165400	96209440	5600	5600	5600	5600	0
127	20240119	165300	96209440	5600	5600	5600	5600	0
128	20240119	165200	96209440	5600	5600	5600	5600	0
129	20240119	165100	96209440	5600	5600	5600	5600	0
130	20240119	165000	96209440	5600	5600	5600	5600	0
131	20240119	164900	96209440	5600	5600	5600	5600	0
132	20240119	164800	96209440	5600	5600	5600	5600	0
133	20240119	164700	96209440	5600	5600	5600	5600	0
134	20240119	164600	96209440	5600	5600	5600	5600	0
135	20240119	164500	96209440	5600	5600	5600	5600	0
136	20240119	164400	96209440	5600	5600	5600	5600	0
137	20240119	164300	96209440	5600	5600	5600	5600	0
138	20240119	164200	96209440	5600	5600	5600	5600	0
139	20240119	164100	96209440	5600	5600	5600	5600	0
140	20240119	164000	96209440	5600	5600	5600	5600	0
141	20240119	163900	96209440	5600	5600	5600	5600	0
142	20240119	163800	96209440	5600	5600	5600	5600	0
143	20240119	163700	96209440	5600	5600	5600	5600	0
144	20240119	163600	96209440	5600	5600	5600	5600	0
145	20240119	163500	96209440	5600	5600	5600	5600	0
146	20240119	163400	96209440	5600	5600	5600	5600	0
147	20240119	163300	96209440	5600	5600	5600	5600	0
148	20240119	163200	96209440	5600	5600	5600	5600	0
149	20240119	163100	96209440	5600	5600	5600	5600	0
150	20240119	163000	96209440	5600	5600	5600	5600	0
151	20240119	162900	96209440	5600	5600	5600	5600	0
152	20240119	162800	96209440	5600	5600	5600	5600	83
153	20240119	162700	96209440	5600	5600	5600	5600	0
154	20240119	162600	96209440	5600	5600	5600	5600	0
155	20240119	162500	96209440	5600	5600	5600	5600	0
156	20240119	162400	96209440	5600	5600	5600	5600	0
157	20240119	162300	96209440	5600	5600	5600	5600	0
158	20240119	162200	96209440	5600	5600	5600	5600	0
159	20240119	162100	96209440	5600	5600	5600	5600	0
160	20240119	162000	96209440	5600	5600	5600	5600	0
161	20240119	161900	96209440	5600	5600	5600	5600	0
162	20240119	161800	96209440	5600	5600	5600	5600	0
163	20240119	161700	96209440	5600	5600	5600	5600	0
164	20240119	161600	96209440	5600	5600	5600	5600	0
165	20240119	161500	96209440	5600	5600	5600	5600	0
166	20240119	161400	96209440	5600	5600	5600	5600	0
167	20240119	161300	96209440	5600	5600	5600	5600	0
168	20240119	161200	96209440	5600	5600	5600	5600	0
169	20240119	161100	96209440	5600	5600	5600	5600	0
170	20240119	161000	96209440	5600	5600	5600	5600	0
171	20240119	160900	96209440	5600	5600	5600	5600	0
172	20240119	160800	96209440	5600	5600	5600	5600	0
173	20240119	160700	96209440	5600	5600	5600	5600	0
174	20240119	160600	96209440	5600	5600	5600	5600	0
175	20240119	160500	96209440	5600	5600	5600	5600	0
176	20240119	160400	96209440	5600	5600	5600	5600	0
177	20240119	160300	96209440	5600	5600	5600	5600	0
178	20240119	160200	96209440	5600	5600	5600	5600	0
179	20240119	160100	96209440	5600	5600	5600	5600	0
180	20240119	160000	96209440	5600	5600	5600	5600	0
181	20240119	155900	96209440	5600	5600	5600	5600	0
182	20240119	155800	96209440	5600	5600	5600	5600	83
183	20240119	155700	96209440	5600	5600	5600	5600	0
184	20240119	155600	96209440	5600	5600	5600	5600	0
185	20240119	155500	96209440	5600	5600	5600	5600	0
186	20240119	155400	96209440	5600	5600	5600	5600	0
187	20240119	155300	96209440	5600	5600	5600	5600	0
188	20240119	155200	96209440	5600	5600	5600	5600	0
189	20240119	155100	96209440	5600	5600	5600	5600	0
190	20240119	155000	96209440	5600	5600	5600	5600	0
191	20240119	154900	96209440	5600	5600	5600	5600	0
192	20240119	154800	96209440	5600	5600	5600	5600	0
193	20240119	154700	96209440	5600	5600	5600	5600	0
194	20240119	154600	96209440	5600	5600	5600	5600	0
195	20240119	154500	96209440	5600	5600	5600	5600	0
196	20240119	154400	96209440	5600	5600	5600	5600	0
197	20240119	154300	96209440	5600	5600	5600	5600	0
198	20240119	154200	96209440	5600	5600	5600	5600	0
199	20240119	154100	96209440	5600	5600	5600	5600	0
200	20240119	154000	96209440	5600	5600	5600	5600	0
201	20240119	153900	96209440	5600	5600	5600	5600	0
202	20240119	153800	96209440	5600	5600	5600	5600	0
203	20240119	153700	96209440	5600	5600	5600	5600	0
204	20240119	153600	96209440	5600	5600	5600	5600	0
205	20240119	153500	96209440	5600	5600	5600	5600	0
206	20240119	153400	96209440	5600	5600	5600	5600	0
207	20240119	153300	96209440	5600	5600	5600	5600	0
208	20240119	153200	96209440	5600	5600	5600	5600	0
209	20240119	153100	96209440	5600	5600	5600	5600	0
210	20240119	153000	96209440	5600	5600	5600	5600	83
211	20240119	152900	95744640	5600	5600	5600	5600	0
212	20240119	152800	95744640	5600	5600	5600	5600	0
213	20240119	152700	95744640	5600	5600	5600	5600	0
214	20240119	152600	95744640	5600	5600	5600	5600	0
215	20240119	152500	95744640	5600	5600	5600	5600	0
216	20240119	152400	95744640	5600	5600	5600	5600	0
217	20240119	152300	95744640	5600	5600	5600	5600	0
218	20240119	152200	95744640	5600	5600	5600	5600	0
219	20240119	152100	95744640	5600	5600	5600	5600	0
220	20240119	152000	95744640	5600	5600	5600	5600	0
221	20240119	151900	95744640	5600	5600	5600	5600	1
222	20240119	151800	95739040	5590	5590	5590	5590	40
223	20240119	151700	95515440	5600	5600	5600	5600	11
224	20240119	151600	95453840	5580	5580	5580	5580	0
225	20240119	151500	95453840	5580	5580	5580	5580	0
226	20240119	151400	95453840	5580	5580	5580	5580	142
227	20240119	151300	94661480	5600	5600	5600	5600	20
228	20240119	151200	94549480	5600	5590	5600	5590	40
229	20240119	151100	94325730	5590	5590	5590	5590	0
230	20240119	151000	94325730	5590	5590	5590	5590	58
231	20240119	150900	94001510	5590	5590	5590	5590	51
232	20240119	150800	93716420	5590	5590	5590	5590	15
233	20240119	150700	93632570	5590	5590	5590	5590	626
234	20240119	150600	90133230	5590	5590	5590	5590	10
235	20240119	150500	90077330	5600	5600	5600	5600	0
236	20240119	150400	90077330	5600	5600	5600	5600	0
237	20240119	150300	90077330	5600	5600	5600	5600	0
238	20240119	150200	90077330	5600	5600	5600	5600	0
239	20240119	150100	90077330	5600	5600	5600	5600	18
240	20240119	150000	89976530	5600	5600	5600	5600	2
241	20240119	145900	89965330	5600	5600	5600	5600	16
242	20240119	145800	89875730	5600	5600	5600	5600	0
243	20240119	145700	89875730	5600	5610	5610	5600	4
244	20240119	145600	89853300	5610	5610	5610	5610	13
245	20240119	145500	89780370	5610	5610	5610	5610	5
246	20240119	145400	89752320	5610	5610	5610	5610	0
247	20240119	145300	89752320	5610	5610	5610	5610	0
248	20240119	145200	89752320	5610	5610	5610	5610	0
249	20240119	145100	89752320	5610	5610	5610	5610	2
250	20240119	145000	89741100	5590	5590	5590	5590	54
251	20240119	144900	89439240	5610	5610	5610	5610	0
252	20240119	144800	89439240	5610	5610	5610	5610	0
253	20240119	144700	89439240	5610	5610	5610	5610	1
254	20240119	144600	89433630	5590	5590	5590	5590	0
255	20240119	144500	89433630	5590	5590	5590	5590	15
256	20240119	144400	89349780	5600	5600	5600	5600	0
257	20240119	144300	89349780	5600	5600	5600	5600	0
258	20240119	144200	89349780	5600	5600	5600	5600	0
259	20240119	144100	89349780	5600	5600	5600	5600	22
260	20240119	144000	89226580	5610	5610	5610	5610	0
261	20240119	143900	89226580	5610	5610	5610	5610	1
262	20240119	143800	89220970	5600	5600	5600	5600	0
263	20240119	143700	89220970	5600	5600	5600	5600	0
264	20240119	143600	89220970	5600	5600	5600	5600	0
265	20240119	143500	89220970	5600	5600	5600	5600	1
266	20240119	143400	89215370	5600	5600	5600	5600	4
267	20240119	143300	89192970	5610	5610	5610	5610	0
268	20240119	143200	89192970	5610	5610	5610	5610	34
269	20240119	143100	89002230	5610	5610	5610	5610	0
270	20240119	143000	89002230	5610	5610	5610	5610	0
271	20240119	142900	89002230	5610	5610	5610	5610	0
272	20240119	142800	89002230	5610	5610	5610	5610	0
273	20240119	142700	89002230	5610	5610	5610	5610	0
274	20240119	142600	89002230	5610	5610	5610	5610	0
275	20240119	142500	89002230	5610	5610	5610	5610	0
276	20240119	142400	89002230	5610	5610	5610	5610	0
277	20240119	142300	89002230	5610	5610	5610	5610	1
278	20240119	142200	88996620	5600	5600	5600	5600	10
279	20240119	142100	88940620	5610	5610	5610	5610	0
280	20240119	142000	88940620	5610	5610	5610	5610	0
281	20240119	141900	88940620	5610	5610	5610	5610	0
282	20240119	141800	88940620	5610	5610	5610	5610	1
283	20240119	141700	88935010	5610	5610	5610	5610	0
284	20240119	141600	88935010	5610	5610	5610	5610	0
285	20240119	141500	88935010	5610	5610	5610	5610	0
286	20240119	141400	88935010	5610	5610	5610	5610	1
287	20240119	141300	88929400	5590	5590	5590	5590	0
288	20240119	141200	88929400	5590	5590	5590	5590	2
289	20240119	141100	88918220	5600	5600	5600	5600	2
290	20240119	141000	88907020	5600	5600	5600	5600	0
291	20240119	140900	88907020	5600	5600	5600	5600	74
292	20240119	140800	88492620	5590	5590	5590	5590	0
293	20240119	140700	88492620	5590	5590	5590	5590	0
294	20240119	140600	88492620	5590	5590	5590	5590	100
295	20240119	140500	87933620	5600	5600	5600	5600	20
296	20240119	140400	87821620	5600	5600	5600	5600	247
297	20240119	140300	86438420	5610	5610	5610	5610	2
298	20240119	140200	86427200	5610	5610	5610	5610	0
299	20240119	140100	86427200	5610	5610	5610	5610	0
300	20240119	140000	86427200	5610	5610	5610	5610	50
301	20240119	135900	86146700	5610	5610	5610	5610	920
302	20240119	135800	80985500	5620	5620	5620	5620	0
303	20240119	135700	80985500	5620	5620	5620	5620	0
304	20240119	135600	80985500	5620	5620	5620	5620	0
305	20240119	135500	80985500	5620	5620	5620	5620	0
306	20240119	135400	80985500	5620	5620	5620	5620	2
307	20240119	135300	80974260	5610	5610	5610	5610	0
308	20240119	135200	80974260	5610	5610	5610	5610	26
309	20240119	135100	80828400	5630	5630	5630	5630	0
310	20240119	135000	80828400	5630	5630	5630	5630	0
311	20240119	134900	80828400	5630	5630	5630	5630	0
312	20240119	134800	80828400	5630	5640	5640	5610	93
313	20240119	134700	80306570	5610	5610	5610	5610	0
314	20240119	134600	80306570	5610	5610	5610	5610	0
315	20240119	134500	80306570	5610	5610	5610	5610	0
316	20240119	134400	80306570	5610	5610	5610	5610	0
317	20240119	134300	80306570	5610	5610	5610	5610	0
318	20240119	134200	80306570	5610	5610	5610	5610	0
319	20240119	134100	80306570	5610	5610	5610	5610	0
320	20240119	134000	80306570	5610	5610	5610	5610	0
321	20240119	133900	80306570	5610	5610	5610	5610	0
322	20240119	133800	80306570	5610	5610	5610	5610	0
323	20240119	133700	80306570	5610	5610	5610	5610	2
324	20240119	133600	80295350	5610	5610	5610	5610	0
325	20240119	133500	80295350	5610	5610	5610	5610	6
326	20240119	133400	80261690	5620	5620	5620	5620	10
327	20240119	133300	80205490	5620	5620	5620	5620	0
328	20240119	133200	80205490	5620	5620	5620	5620	0
329	20240119	133100	80205490	5620	5620	5620	5620	0
330	20240119	133000	80205490	5620	5620	5620	5620	0
331	20240119	132900	80205490	5620	5620	5620	5620	0
332	20240119	132800	80205490	5620	5620	5620	5620	1
333	20240119	132700	80199870	5620	5620	5620	5620	0
334	20240119	132600	80199870	5620	5620	5620	5620	2
335	20240119	132500	80188630	5620	5620	5620	5620	40
336	20240119	132400	79963830	5620	5620	5620	5620	28
337	20240119	132300	79806470	5600	5600	5600	5600	0
338	20240119	132200	79806470	5600	5600	5600	5600	0
339	20240119	132100	79806470	5600	5600	5600	5600	0
340	20240119	132000	79806470	5600	5600	5600	5600	0
341	20240119	131900	79806470	5600	5610	5610	5600	300
342	20240119	131800	78126450	5630	5630	5630	5630	5
343	20240119	131700	78098300	5600	5600	5600	5600	0
344	20240119	131600	78098300	5600	5610	5610	5600	1000
345	20240119	131500	72498070	5630	5630	5630	5630	0
346	20240119	131400	72498070	5630	5630	5630	5630	0
347	20240119	131300	72498070	5630	5630	5630	5630	0
348	20240119	131200	72498070	5630	5630	5630	5630	0
349	20240119	131100	72498070	5630	5630	5630	5630	0
350	20240119	131000	72498070	5630	5640	5640	5630	15
351	20240119	130900	72413540	5610	5610	5610	5610	0
352	20240119	130800	72413540	5610	5610	5610	5610	0
353	20240119	130700	72413540	5610	5610	5610	5610	288
354	20240119	130600	70797860	5610	5610	5610	5610	250
355	20240119	130500	69395360	5610	5610	5610	5610	0
356	20240119	130400	69395360	5610	5610	5610	5610	98
357	20240119	130300	68845580	5610	5630	5630	5610	786
358	20240119	130200	64435210	5620	5620	5620	5620	0
359	20240119	130100	64435210	5620	5620	5620	5620	0
360	20240119	130000	64435210	5620	5620	5620	5620	120
361	20240119	125900	63760810	5640	5640	5640	5640	0
362	20240119	125800	63760810	5640	5640	5640	5640	0
363	20240119	125700	63760810	5640	5640	5640	5640	0
364	20240119	125600	63760810	5640	5640	5640	5640	0
365	20240119	125500	63760810	5640	5640	5640	5640	1
366	20240119	125400	63755170	5640	5640	5640	5640	0
367	20240119	125300	63755170	5640	5640	5640	5640	0
368	20240119	125200	63755170	5640	5640	5640	5640	1
369	20240119	125100	63749530	5610	5610	5610	5610	0
370	20240119	125000	63749530	5610	5620	5620	5610	1000
371	20240119	124900	58136070	5620	5630	5630	5620	100
372	20240119	124800	57573980	5620	5620	5620	5620	0
373	20240119	124700	57573980	5620	5620	5620	5620	0
374	20240119	124600	57573980	5620	5620	5620	5620	0
375	20240119	124500	57573980	5620	5620	5620	5620	0
376	20240119	124400	57573980	5620	5620	5620	5620	0
377	20240119	124300	57573980	5620	5620	5620	5620	0
378	20240119	124200	57573980	5620	5620	5620	5620	0
379	20240119	124100	57573980	5620	5620	5620	5620	30
380	20240119	124000	57405380	5620	5620	5620	5620	0
381	20240119	123900	57405380	5620	5620	5620	5620	125
382	20240119	123800	56702880	5630	5630	5630	5630	0
383	20240119	123700	56702880	5630	5630	5630	5630	105
384	20240119	123600	56111730	5650	5650	5650	5650	0
385	20240119	123500	56111730	5650	5650	5650	5650	0
386	20240119	123400	56111730	5650	5650	5650	5650	0
387	20240119	123300	56111730	5650	5650	5650	5650	0
388	20240119	123200	56111730	5650	5650	5650	5650	0
389	20240119	123100	56111730	5650	5650	5650	5650	0
390	20240119	123000	56111730	5650	5650	5650	5650	1
391	20240119	122900	56106080	5650	5650	5650	5650	1
392	20240119	122800	56100430	5650	5650	5650	5650	0
393	20240119	122700	56100430	5650	5650	5650	5650	1
394	20240119	122600	56094780	5630	5630	5630	5630	0
395	20240119	122500	56094780	5630	5630	5630	5630	0
396	20240119	122400	56094780	5630	5630	5630	5630	1
397	20240119	122300	56089150	5650	5650	5650	5650	0
398	20240119	122200	56089150	5650	5650	5650	5650	0
399	20240119	122100	56089150	5650	5650	5650	5650	0
400	20240119	122000	56089150	5650	5650	5650	5650	0
401	20240119	121900	56089150	5650	5650	5650	5650	0
402	20240119	121800	56089150	5650	5650	5650	5650	0
403	20240119	121700	56089150	5650	5650	5650	5650	0
404	20240119	121600	56089150	5650	5650	5650	5650	0
405	20240119	121500	56089150	5650	5650	5650	5650	0
406	20240119	121400	56089150	5650	5650	5650	5650	100
407	20240119	121300	55524150	5630	5630	5630	5630	489
408	20240119	121200	52771080	5630	5630	5630	5630	19
409	20240119	121100	52664110	5630	5630	5630	5630	0
410	20240119	121000	52664110	5630	5630	5630	5630	0
411	20240119	120900	52664110	5630	5630	5630	5630	10
412	20240119	120800	52607810	5630	5640	5640	5630	5
413	20240119	120700	52579650	5650	5650	5650	5650	0
414	20240119	120600	52579650	5650	5650	5650	5650	0
415	20240119	120500	52579650	5650	5650	5650	5650	1
416	20240119	120400	52574000	5650	5650	5650	5650	0
417	20240119	120300	52574000	5650	5650	5650	5650	3
418	20240119	120200	52557050	5630	5630	5630	5630	0
419	20240119	120100	52557050	5630	5630	5630	5630	0
420	20240119	120000	52557050	5630	5630	5630	5630	365
421	20240119	115900	50502100	5630	5630	5630	5630	0
422	20240119	115800	50502100	5630	5630	5630	5630	0
423	20240119	115700	50502100	5630	5630	5630	5630	190
424	20240119	115600	49432400	5630	5630	5630	5630	0
425	20240119	115500	49432400	5630	5630	5630	5630	1
426	20240119	115400	49426770	5640	5640	5640	5640	1
427	20240119	115300	49421130	5640	5640	5640	5640	0
428	20240119	115200	49421130	5640	5640	5640	5640	0
429	20240119	115100	49421130	5640	5640	5640	5640	0
430	20240119	115000	49421130	5640	5640	5640	5640	14
431	20240119	114900	49342170	5630	5630	5630	5630	0
432	20240119	114800	49342170	5630	5630	5630	5630	0
433	20240119	114700	49342170	5630	5630	5630	5630	1
434	20240119	114600	49336540	5640	5640	5640	5640	0
435	20240119	114500	49336540	5640	5640	5640	5640	0
436	20240119	114400	49336540	5640	5630	5640	5630	52
437	20240119	114300	49043770	5640	5640	5640	5640	0
438	20240119	114200	49043770	5640	5640	5640	5640	5
439	20240119	114100	49015570	5640	5630	5640	5630	401
440	20240119	114000	46757930	5640	5640	5640	5640	0
441	20240119	113900	46757930	5640	5640	5640	5640	0
442	20240119	113800	46757930	5640	5640	5640	5640	0
443	20240119	113700	46757930	5640	5640	5640	5640	0
444	20240119	113600	46757930	5640	5640	5640	5640	0
445	20240119	113500	46757930	5640	5640	5640	5640	0
446	20240119	113400	46757930	5640	5640	5640	5640	5
447	20240119	113300	46729730	5640	5640	5640	5640	0
448	20240119	113200	46729730	5640	5640	5640	5640	106
449	20240119	113100	46131890	5650	5650	5650	5650	0
450	20240119	113000	46131890	5650	5650	5650	5650	3
451	20240119	112900	46114940	5650	5650	5650	5650	1
452	20240119	112800	46109290	5650	5650	5650	5650	1
453	20240119	112700	46103640	5640	5640	5640	5640	0
454	20240119	112600	46103640	5640	5640	5640	5640	0
455	20240119	112500	46103640	5640	5640	5640	5640	0
456	20240119	112400	46103640	5640	5640	5640	5640	0
457	20240119	112300	46103640	5640	5640	5640	5640	113
458	20240119	112200	45466320	5640	5640	5640	5640	0
459	20240119	112100	45466320	5640	5640	5640	5640	217
460	20240119	112000	44242440	5640	5640	5640	5640	0
461	20240119	111900	44242440	5640	5640	5640	5640	1213
462	20240119	111800	37401120	5640	5640	5640	5640	0
463	20240119	111700	37401120	5640	5640	5640	5640	1
464	20240119	111600	37395480	5650	5650	5650	5650	1
465	20240119	111500	37389830	5650	5650	5650	5650	65
466	20240119	111400	37022580	5650	5650	5650	5650	0
467	20240119	111300	37022580	5650	5650	5650	5650	1
468	20240119	111200	37016930	5640	5640	5640	5640	0
469	20240119	111100	37016930	5640	5640	5640	5640	0
470	20240119	111000	37016930	5640	5640	5640	5640	0
471	20240119	110900	37016930	5640	5640	5640	5640	0
472	20240119	110800	37016930	5640	5640	5640	5640	0
473	20240119	110700	37016930	5640	5640	5640	5640	7
474	20240119	110600	36977450	5640	5640	5640	5640	0
475	20240119	110500	36977450	5640	5640	5640	5640	0
476	20240119	110400	36977450	5640	5640	5640	5640	0
477	20240119	110300	36977450	5640	5640	5640	5640	0
478	20240119	110200	36977450	5640	5640	5640	5640	183
479	20240119	110100	35945330	5650	5650	5650	5650	0
480	20240119	110000	35945330	5650	5650	5650	5650	0
481	20240119	105900	35945330	5650	5650	5650	5650	0
482	20240119	105800	35945330	5650	5650	5650	5650	0
483	20240119	105700	35945330	5650	5650	5650	5650	0
484	20240119	105600	35945330	5650	5650	5650	5650	0
485	20240119	105500	35945330	5650	5650	5650	5650	0
486	20240119	105400	35945330	5650	5650	5650	5650	0
487	20240119	105300	35945330	5650	5650	5650	5650	0
488	20240119	105200	35945330	5650	5650	5650	5650	0
489	20240119	105100	35945330	5650	5650	5650	5650	0
490	20240119	105000	35945330	5650	5650	5650	5650	0
491	20240119	104900	35945330	5650	5650	5650	5650	101
492	20240119	104800	35374680	5650	5650	5650	5650	13
493	20240119	104700	35301230	5650	5650	5650	5650	0
494	20240119	104600	35301230	5650	5650	5650	5650	0
495	20240119	104500	35301230	5650	5650	5650	5650	0
496	20240119	104400	35301230	5650	5650	5650	5650	99
497	20240119	104300	34741880	5650	5650	5650	5650	10
498	20240119	104200	34685380	5650	5650	5650	5650	51
499	20240119	104100	34397230	5650	5650	5650	5650	0
500	20240119	104000	34397230	5650	5650	5650	5650	0
501	20240119	103900	34397230	5650	5650	5650	5650	1
502	20240119	103800	34391580	5650	5650	5650	5650	0
503	20240119	103700	34391580	5650	5650	5650	5650	0
504	20240119	103600	34391580	5650	5650	5650	5650	0
505	20240119	103500	34391580	5650	5650	5650	5650	0
506	20240119	103400	34391580	5650	5650	5650	5650	0
507	20240119	103300	34391580	5650	5650	5650	5650	0
508	20240119	103200	34391580	5650	5650	5650	5650	1
509	20240119	103100	34385930	5650	5650	5650	5650	0
510	20240119	103000	34385930	5650	5650	5650	5650	120
511	20240119	102900	33707930	5650	5650	5650	5650	0
512	20240119	102800	33707930	5650	5650	5650	5650	0
513	20240119	102700	33707930	5650	5650	5650	5650	1
514	20240119	102600	33702280	5650	5650	5650	5650	0
515	20240119	102500	33702280	5650	5650	5650	5650	0
516	20240119	102400	33702280	5650	5650	5650	5650	228
517	20240119	102300	32414080	5650	5650	5650	5650	0
518	20240119	102200	32414080	5650	5650	5650	5650	177
519	20240119	102100	31414030	5650	5650	5650	5650	1
520	20240119	102000	31408380	5650	5650	5650	5650	0
521	20240119	101900	31408380	5650	5650	5650	5650	0
522	20240119	101800	31408380	5650	5650	5650	5650	0
523	20240119	101700	31408380	5650	5650	5650	5650	0
524	20240119	101600	31408380	5650	5650	5650	5650	0
525	20240119	101500	31408380	5650	5650	5650	5650	20
526	20240119	101400	31295380	5660	5660	5660	5660	0
527	20240119	101300	31295380	5660	5660	5660	5660	1
528	20240119	101200	31289720	5660	5660	5660	5660	0
529	20240119	101100	31289720	5660	5660	5660	5660	0
530	20240119	101000	31289720	5660	5660	5660	5660	247
531	20240119	100900	29891700	5660	5660	5660	5660	0
532	20240119	100800	29891700	5660	5660	5660	5660	0
533	20240119	100700	29891700	5660	5660	5660	5660	0
534	20240119	100600	29891700	5660	5660	5660	5660	0
535	20240119	100500	29891700	5660	5660	5660	5660	0
536	20240119	100400	29891700	5660	5660	5660	5660	1
537	20240119	100300	29886040	5650	5650	5650	5650	549
538	20240119	100200	26784190	5650	5650	5650	5650	0
539	20240119	100100	26784190	5650	5650	5650	5650	5
540	20240119	100000	26755940	5650	5650	5650	5650	374
541	20240119	095900	24642840	5660	5660	5660	5660	0
542	20240119	095800	24642840	5660	5660	5660	5660	1
543	20240119	095700	24637180	5660	5660	5660	5660	1
544	20240119	095600	24631520	5650	5650	5650	5650	0
545	20240119	095500	24631520	5650	5650	5650	5650	0
546	20240119	095400	24631520	5650	5650	5650	5650	4
547	20240119	095300	24608920	5660	5660	5660	5650	102
548	20240119	095200	24032600	5660	5660	5660	5660	2
549	20240119	095100	24021280	5660	5660	5660	5660	0
550	20240119	095000	24021280	5660	5660	5660	5660	11
551	20240119	094900	23959020	5660	5660	5660	5660	1
552	20240119	094800	23953360	5650	5650	5650	5650	0
553	20240119	094700	23953360	5650	5650	5660	5650	618
554	20240119	094600	20461490	5660	5660	5660	5660	47
555	20240119	094500	20195470	5660	5660	5660	5660	0
556	20240119	094400	20195470	5660	5660	5660	5660	15
557	20240119	094300	20110570	5670	5670	5670	5670	0
558	20240119	094200	20110570	5670	5670	5670	5670	10
559	20240119	094100	20053870	5660	5670	5670	5660	2
560	20240119	094000	20042540	5660	5660	5670	5660	169
561	20240119	093900	19085980	5670	5670	5670	5670	5
562	20240119	093800	19057630	5670	5670	5670	5670	17
563	20240119	093700	18961240	5660	5650	5660	5650	1038
564	20240119	093600	13088030	5650	5650	5650	5650	92
565	20240119	093500	12568230	5650	5650	5650	5650	0
566	20240119	093400	12568230	5650	5650	5650	5650	4
567	20240119	093300	12545630	5650	5650	5650	5650	10
568	20240119	093200	12489130	5650	5650	5650	5650	107
569	20240119	093100	11884580	5660	5660	5660	5660	0
570	20240119	093000	11884580	5660	5650	5660	5650	108
571	20240119	092900	11274210	5650	5650	5650	5650	5
572	20240119	092800	11245960	5650	5640	5650	5640	11
573	20240119	092700	11183910	5650	5650	5650	5650	10
574	20240119	092600	11127410	5650	5650	5650	5650	0
575	20240119	092500	11127410	5650	5650	5650	5650	10
576	20240119	092400	11070910	5650	5650	5650	5650	657
577	20240119	092300	7358860	5650	5650	5650	5650	15
578	20240119	092200	7274110	5650	5650	5650	5650	0
579	20240119	092100	7274110	5650	5650	5650	5650	30
580	20240119	092000	7104610	5650	5650	5650	5650	15
581	20240119	091900	7019860	5650	5650	5650	5650	0
582	20240119	091800	7019860	5650	5650	5650	5650	0
583	20240119	091700	7019860	5650	5640	5650	5640	306
584	20240119	091600	5294010	5640	5640	5640	5640	1
585	20240119	091500	5288370	5630	5630	5630	5630	9
586	20240119	091400	5237700	5620	5630	5630	5620	12
587	20240119	091300	5170150	5640	5640	5640	5640	37
588	20240119	091200	4961470	5640	5640	5640	5640	0
589	20240119	091100	4961470	5640	5630	5640	5610	101
590	20240119	091000	4393790	5660	5660	5660	5660	0
591	20240119	090900	4393790	5660	5640	5660	5630	3
592	20240119	090800	4376860	5640	5640	5640	5640	0
593	20240119	090700	4376860	5640	5640	5640	5640	4
594	20240119	090600	4354300	5650	5650	5650	5650	0
595	20240119	090500	4354300	5650	5650	5650	5650	497
596	20240119	090400	1546250	5650	5650	5650	5650	7
597	20240119	090300	1506700	5650	5650	5650	5650	0
598	20240119	090200	1506700	5650	5600	5650	5600	7
599	20240119	090100	1467200	5600	5600	5600	5600	0
600	20240119	090000	1467200	5600	5600	5600	5600	262