KissMeData/025890/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	191000	65721445	2690	2690	2690	2690	879
3	20240119	190900	65721445	2690	2690	2690	2690	0
4	20240119	190800	65721445	2690	2690	2690	2690	0
5	20240119	190700	65721445	2690	2690	2690	2690	0
6	20240119	190600	65721445	2690	2690	2690	2690	0
7	20240119	190500	65721445	2690	2690	2690	2690	0
8	20240119	190400	65721445	2690	2690	2690	2690	0
9	20240119	190300	65721445	2690	2690	2690	2690	0
10	20240119	190200	65721445	2690	2690	2690	2690	0
11	20240119	190100	65721445	2690	2690	2690	2690	0
12	20240119	190000	65721445	2690	2690	2690	2690	0
13	20240119	185900	65721445	2690	2690	2690	2690	0
14	20240119	185800	65721445	2690	2690	2690	2690	0
15	20240119	185700	65721445	2690	2690	2690	2690	0
16	20240119	185600	65721445	2690	2690	2690	2690	0
17	20240119	185500	65721445	2690	2690	2690	2690	0
18	20240119	185400	65721445	2690	2690	2690	2690	0
19	20240119	185300	65721445	2690	2690	2690	2690	0
20	20240119	185200	65721445	2690	2690	2690	2690	0
21	20240119	185100	65721445	2690	2690	2690	2690	0
22	20240119	185000	65721445	2690	2690	2690	2690	0
23	20240119	184900	65721445	2690	2690	2690	2690	0
24	20240119	184800	65721445	2690	2690	2690	2690	0
25	20240119	184700	65721445	2690	2690	2690	2690	0
26	20240119	184600	65721445	2690	2690	2690	2690	0
27	20240119	184500	65721445	2690	2690	2690	2690	0
28	20240119	184400	65721445	2690	2690	2690	2690	0
29	20240119	184300	65721445	2690	2690	2690	2690	0
30	20240119	184200	65721445	2690	2690	2690	2690	0
31	20240119	184100	65721445	2690	2690	2690	2690	0
32	20240119	184000	65721445	2690	2690	2690	2690	879
33	20240119	183900	65721445	2690	2690	2690	2690	0
34	20240119	183800	65721445	2690	2690	2690	2690	0
35	20240119	183700	65721445	2690	2690	2690	2690	0
36	20240119	183600	65721445	2690	2690	2690	2690	0
37	20240119	183500	65721445	2690	2690	2690	2690	0
38	20240119	183400	65721445	2690	2690	2690	2690	0
39	20240119	183300	65721445	2690	2690	2690	2690	0
40	20240119	183200	65721445	2690	2690	2690	2690	0
41	20240119	183100	65721445	2690	2690	2690	2690	0
42	20240119	183000	65721445	2690	2690	2690	2690	0
43	20240119	182900	65721445	2690	2690	2690	2690	0
44	20240119	182800	65721445	2690	2690	2690	2690	0
45	20240119	182700	65721445	2690	2690	2690	2690	0
46	20240119	182600	65721445	2690	2690	2690	2690	0
47	20240119	182500	65721445	2690	2690	2690	2690	0
48	20240119	182400	65721445	2690	2690	2690	2690	0
49	20240119	182300	65721445	2690	2690	2690	2690	0
50	20240119	182200	65721445	2690	2690	2690	2690	0
51	20240119	182100	65721445	2690	2690	2690	2690	0
52	20240119	182000	65721445	2690	2690	2690	2690	0
53	20240119	181900	65721445	2690	2690	2690	2690	0
54	20240119	181800	65721445	2690	2690	2690	2690	0
55	20240119	181700	65721445	2690	2690	2690	2690	0
56	20240119	181600	65721445	2690	2690	2690	2690	0
57	20240119	181500	65721445	2690	2690	2690	2690	0
58	20240119	181400	65721445	2690	2690	2690	2690	0
59	20240119	181300	65721445	2690	2690	2690	2690	0
60	20240119	181200	65721445	2690	2690	2690	2690	0
61	20240119	181100	65721445	2690	2690	2690	2690	0
62	20240119	181000	65721445	2690	2690	2690	2690	879
63	20240119	180900	65721445	2690	2690	2690	2690	0
64	20240119	180800	65721445	2690	2690	2690	2690	0
65	20240119	180700	65721445	2690	2690	2690	2690	0
66	20240119	180600	65721445	2690	2690	2690	2690	0
67	20240119	180500	65721445	2690	2690	2690	2690	0
68	20240119	180400	65721445	2690	2690	2690	2690	0
69	20240119	180300	65721445	2690	2690	2690	2690	0
70	20240119	180200	65721445	2690	2690	2690	2690	0
71	20240119	180100	65721445	2690	2690	2690	2690	0
72	20240119	180000	65721445	2690	2690	2690	2690	0
73	20240119	175900	65721445	2690	2690	2690	2690	0
74	20240119	175800	65721445	2690	2690	2690	2690	0
75	20240119	175700	65721445	2690	2690	2690	2690	0
76	20240119	175600	65721445	2690	2690	2690	2690	0
77	20240119	175500	65721445	2690	2690	2690	2690	0
78	20240119	175400	65721445	2690	2690	2690	2690	0
79	20240119	175300	65721445	2690	2690	2690	2690	0
80	20240119	175200	65721445	2690	2690	2690	2690	0
81	20240119	175100	65721445	2690	2690	2690	2690	0
82	20240119	175000	65721445	2690	2690	2690	2690	0
83	20240119	174900	65721445	2690	2690	2690	2690	0
84	20240119	174800	65721445	2690	2690	2690	2690	0
85	20240119	174700	65721445	2690	2690	2690	2690	0
86	20240119	174600	65721445	2690	2690	2690	2690	0
87	20240119	174500	65721445	2690	2690	2690	2690	0
88	20240119	174400	65721445	2690	2690	2690	2690	0
89	20240119	174300	65721445	2690	2690	2690	2690	0
90	20240119	174200	65721445	2690	2690	2690	2690	0
91	20240119	174100	65721445	2690	2690	2690	2690	0
92	20240119	174000	65721445	2690	2690	2690	2690	879
93	20240119	173900	65721445	2690	2690	2690	2690	0
94	20240119	173800	65721445	2690	2690	2690	2690	0
95	20240119	173700	65721445	2690	2690	2690	2690	0
96	20240119	173600	65721445	2690	2690	2690	2690	0
97	20240119	173500	65721445	2690	2690	2690	2690	0
98	20240119	173400	65721445	2690	2690	2690	2690	0
99	20240119	173300	65721445	2690	2690	2690	2690	0
100	20240119	173200	65721445	2690	2690	2690	2690	0
101	20240119	173100	65721445	2690	2690	2690	2690	0
102	20240119	173000	65721445	2690	2690	2690	2690	0
103	20240119	172900	65721445	2690	2690	2690	2690	0
104	20240119	172800	65721445	2690	2690	2690	2690	0
105	20240119	172700	65721445	2690	2690	2690	2690	0
106	20240119	172600	65721445	2690	2690	2690	2690	0
107	20240119	172500	65721445	2690	2690	2690	2690	0
108	20240119	172400	65721445	2690	2690	2690	2690	0
109	20240119	172300	65721445	2690	2690	2690	2690	0
110	20240119	172200	65721445	2690	2690	2690	2690	0
111	20240119	172100	65721445	2690	2690	2690	2690	0
112	20240119	172000	65721445	2690	2690	2690	2690	0
113	20240119	171900	65721445	2690	2690	2690	2690	0
114	20240119	171800	65721445	2690	2690	2690	2690	0
115	20240119	171700	65721445	2690	2690	2690	2690	0
116	20240119	171600	65721445	2690	2690	2690	2690	0
117	20240119	171500	65721445	2690	2690	2690	2690	0
118	20240119	171400	65721445	2690	2690	2690	2690	0
119	20240119	171300	65721445	2690	2690	2690	2690	0
120	20240119	171200	65721445	2690	2690	2690	2690	0
121	20240119	171100	65721445	2690	2690	2690	2690	0
122	20240119	171000	65721445	2690	2690	2690	2690	879
123	20240119	170900	65721445	2690	2690	2690	2690	0
124	20240119	170800	65721445	2690	2690	2690	2690	0
125	20240119	170700	65721445	2690	2690	2690	2690	0
126	20240119	170600	65721445	2690	2690	2690	2690	0
127	20240119	170500	65721445	2690	2690	2690	2690	0
128	20240119	170400	65721445	2690	2690	2690	2690	0
129	20240119	170300	65721445	2690	2690	2690	2690	0
130	20240119	170200	65721445	2690	2690	2690	2690	0
131	20240119	170100	65721445	2690	2690	2690	2690	0
132	20240119	170000	65721445	2690	2690	2690	2690	0
133	20240119	165900	65721445	2690	2690	2690	2690	0
134	20240119	165800	65721445	2690	2690	2690	2690	0
135	20240119	165700	65721445	2690	2690	2690	2690	0
136	20240119	165600	65721445	2690	2690	2690	2690	0
137	20240119	165500	65721445	2690	2690	2690	2690	0
138	20240119	165400	65721445	2690	2690	2690	2690	0
139	20240119	165300	65721445	2690	2690	2690	2690	0
140	20240119	165200	65721445	2690	2690	2690	2690	0
141	20240119	165100	65721445	2690	2690	2690	2690	0
142	20240119	165000	65721445	2690	2690	2690	2690	0
143	20240119	164900	65721445	2690	2690	2690	2690	0
144	20240119	164800	65721445	2690	2690	2690	2690	0
145	20240119	164700	65721445	2690	2690	2690	2690	0
146	20240119	164600	65721445	2690	2690	2690	2690	0
147	20240119	164500	65721445	2690	2690	2690	2690	0
148	20240119	164400	65721445	2690	2690	2690	2690	0
149	20240119	164300	65721445	2690	2690	2690	2690	0
150	20240119	164200	65721445	2690	2690	2690	2690	0
151	20240119	164100	65721445	2690	2690	2690	2690	0
152	20240119	164000	65721445	2690	2690	2690	2690	879
153	20240119	163900	65721445	2690	2690	2690	2690	0
154	20240119	163800	65721445	2690	2690	2690	2690	0
155	20240119	163700	65721445	2690	2690	2690	2690	0
156	20240119	163600	65721445	2690	2690	2690	2690	0
157	20240119	163500	65721445	2690	2690	2690	2690	0
158	20240119	163400	65721445	2690	2690	2690	2690	0
159	20240119	163300	65721445	2690	2690	2690	2690	0
160	20240119	163200	65721445	2690	2690	2690	2690	0
161	20240119	163100	65721445	2690	2690	2690	2690	0
162	20240119	163000	65721445	2690	2690	2690	2690	0
163	20240119	162900	65721445	2690	2690	2690	2690	0
164	20240119	162800	65721445	2690	2690	2690	2690	0
165	20240119	162700	65721445	2690	2690	2690	2690	0
166	20240119	162600	65721445	2690	2690	2690	2690	0
167	20240119	162500	65721445	2690	2690	2690	2690	0
168	20240119	162400	65721445	2690	2690	2690	2690	0
169	20240119	162300	65721445	2690	2690	2690	2690	0
170	20240119	162200	65721445	2690	2690	2690	2690	0
171	20240119	162100	65721445	2690	2690	2690	2690	0
172	20240119	162000	65721445	2690	2690	2690	2690	0
173	20240119	161900	65721445	2690	2690	2690	2690	0
174	20240119	161800	65721445	2690	2690	2690	2690	0
175	20240119	161700	65721445	2690	2690	2690	2690	0
176	20240119	161600	65721445	2690	2690	2690	2690	0
177	20240119	161500	65721445	2690	2690	2690	2690	0
178	20240119	161400	65721445	2690	2690	2690	2690	0
179	20240119	161300	65721445	2690	2690	2690	2690	0
180	20240119	161200	65721445	2690	2690	2690	2690	0
181	20240119	161100	65721445	2690	2690	2690	2690	0
182	20240119	161000	65721445	2690	2690	2690	2690	879
183	20240119	160900	65721445	2690	2690	2690	2690	0
184	20240119	160800	65721445	2690	2690	2690	2690	0
185	20240119	160700	65721445	2690	2690	2690	2690	0
186	20240119	160600	65721445	2690	2690	2690	2690	0
187	20240119	160500	65721445	2690	2690	2690	2690	0
188	20240119	160400	65721445	2690	2690	2690	2690	0
189	20240119	160300	65721445	2690	2690	2690	2690	0
190	20240119	160200	65721445	2690	2690	2690	2690	0
191	20240119	160100	65721445	2690	2690	2690	2690	0
192	20240119	160000	65721445	2690	2690	2690	2690	0
193	20240119	155900	65721445	2690	2690	2690	2690	0
194	20240119	155800	65721445	2690	2690	2690	2690	0
195	20240119	155700	65721445	2690	2690	2690	2690	0
196	20240119	155600	65721445	2690	2690	2690	2690	0
197	20240119	155500	65721445	2690	2690	2690	2690	0
198	20240119	155400	65721445	2690	2690	2690	2690	0
199	20240119	155300	65721445	2690	2690	2690	2690	0
200	20240119	155200	65721445	2690	2690	2690	2690	0
201	20240119	155100	65721445	2690	2690	2690	2690	0
202	20240119	155000	65721445	2690	2690	2690	2690	0
203	20240119	154900	65721445	2690	2690	2690	2690	0
204	20240119	154800	65721445	2690	2690	2690	2690	0
205	20240119	154700	65721445	2690	2690	2690	2690	0
206	20240119	154600	65721445	2690	2690	2690	2690	0
207	20240119	154500	65721445	2690	2690	2690	2690	0
208	20240119	154400	65721445	2690	2690	2690	2690	0
209	20240119	154300	65721445	2690	2690	2690	2690	0
210	20240119	154200	65721445	2690	2690	2690	2690	0
211	20240119	154100	65721445	2690	2690	2690	2690	0
212	20240119	154000	65721445	2690	2690	2690	2690	879
213	20240119	153900	65721445	2690	2690	2690	2690	0
214	20240119	153800	65721445	2690	2690	2690	2690	0
215	20240119	153700	65721445	2690	2690	2690	2690	0
216	20240119	153600	65721445	2690	2690	2690	2690	0
217	20240119	153500	65721445	2690	2690	2690	2690	0
218	20240119	153400	65721445	2690	2690	2690	2690	0
219	20240119	153300	65721445	2690	2690	2690	2690	0
220	20240119	153200	65721445	2690	2690	2690	2690	0
221	20240119	153100	65721445	2690	2690	2690	2690	0
222	20240119	153000	65721445	2690	2690	2690	2690	879
223	20240119	152900	63356935	2690	2690	2690	2690	0
224	20240119	152800	63356935	2690	2690	2690	2690	0
225	20240119	152700	63356935	2690	2690	2690	2690	0
226	20240119	152600	63356935	2690	2690	2690	2690	0
227	20240119	152500	63356935	2690	2690	2690	2690	0
228	20240119	152400	63356935	2690	2690	2690	2690	0
229	20240119	152300	63356935	2690	2690	2690	2690	0
230	20240119	152200	63356935	2690	2690	2690	2690	0
231	20240119	152100	63356935	2690	2690	2690	2690	0
232	20240119	152000	63356935	2690	2690	2690	2690	0
233	20240119	151900	63356935	2690	2690	2690	2690	420
234	20240119	151800	62227135	2690	2680	2690	2680	944
235	20240119	151700	59691365	2685	2685	2685	2685	0
236	20240119	151600	59691365	2685	2685	2685	2685	410
237	20240119	151500	58590515	2685	2685	2685	2685	0
238	20240119	151400	58590515	2685	2685	2685	2685	0
239	20240119	151300	58590515	2685	2685	2685	2685	0
240	20240119	151200	58590515	2685	2685	2685	2685	0
241	20240119	151100	58590515	2685	2685	2685	2685	12
242	20240119	151000	58558295	2680	2680	2680	2680	0
243	20240119	150900	58558295	2680	2680	2680	2680	120
244	20240119	150800	58236695	2680	2680	2680	2680	70
245	20240119	150700	58049095	2680	2680	2680	2680	32
246	20240119	150600	57963335	2680	2680	2680	2680	12
247	20240119	150500	57931175	2680	2680	2680	2680	0
248	20240119	150400	57931175	2680	2680	2680	2680	0
249	20240119	150300	57931175	2680	2680	2680	2680	0
250	20240119	150200	57931175	2680	2680	2680	2680	0
251	20240119	150100	57931175	2680	2680	2680	2680	205
252	20240119	150000	57381775	2675	2675	2675	2675	0
253	20240119	145900	57381775	2675	2675	2675	2675	0
254	20240119	145800	57381775	2675	2675	2675	2675	0
255	20240119	145700	57381775	2675	2675	2675	2675	0
256	20240119	145600	57381775	2675	2675	2675	2675	8
257	20240119	145500	57360375	2680	2680	2680	2680	0
258	20240119	145400	57360375	2680	2680	2680	2680	0
259	20240119	145300	57360375	2680	2680	2680	2680	0
260	20240119	145200	57360375	2680	2680	2680	2680	0
261	20240119	145100	57360375	2680	2680	2680	2680	0
262	20240119	145000	57360375	2680	2680	2680	2680	2
263	20240119	144900	57355015	2680	2675	2680	2675	3
264	20240119	144800	57346980	2680	2680	2680	2680	0
265	20240119	144700	57346980	2680	2680	2680	2680	0
266	20240119	144600	57346980	2680	2680	2680	2680	0
267	20240119	144500	57346980	2680	2680	2680	2680	0
268	20240119	144400	57346980	2680	2680	2680	2680	0
269	20240119	144300	57346980	2680	2680	2680	2680	0
270	20240119	144200	57346980	2680	2680	2680	2680	0
271	20240119	144100	57346980	2680	2680	2680	2680	0
272	20240119	144000	57346980	2680	2680	2680	2680	4
273	20240119	143900	57336260	2675	2675	2675	2675	46
274	20240119	143800	57213210	2675	2675	2675	2675	1
275	20240119	143700	57210535	2675	2675	2675	2675	10
276	20240119	143600	57183785	2680	2680	2680	2680	0
277	20240119	143500	57183785	2680	2680	2680	2680	0
278	20240119	143400	57183785	2680	2680	2680	2680	0
279	20240119	143300	57183785	2680	2680	2680	2680	0
280	20240119	143200	57183785	2680	2680	2680	2680	0
281	20240119	143100	57183785	2680	2680	2680	2680	0
282	20240119	143000	57183785	2680	2680	2680	2680	0
283	20240119	142900	57183785	2680	2680	2680	2680	0
284	20240119	142800	57183785	2680	2680	2680	2680	0
285	20240119	142700	57183785	2680	2680	2680	2680	0
286	20240119	142600	57183785	2680	2680	2680	2680	0
287	20240119	142500	57183785	2680	2680	2680	2680	0
288	20240119	142400	57183785	2680	2680	2680	2680	0
289	20240119	142300	57183785	2680	2680	2680	2680	0
290	20240119	142200	57183785	2680	2680	2680	2680	0
291	20240119	142100	57183785	2680	2680	2680	2680	0
292	20240119	142000	57183785	2680	2680	2680	2680	4
293	20240119	141900	57173065	2675	2675	2675	2675	0
294	20240119	141800	57173065	2675	2675	2675	2675	0
295	20240119	141700	57173065	2675	2675	2675	2675	0
296	20240119	141600	57173065	2675	2675	2675	2675	0
297	20240119	141500	57173065	2675	2675	2675	2675	0
298	20240119	141400	57173065	2675	2675	2675	2675	0
299	20240119	141300	57173065	2675	2675	2675	2675	0
300	20240119	141200	57173065	2675	2675	2675	2675	0
301	20240119	141100	57173065	2675	2675	2675	2675	1072
302	20240119	141000	54305465	2675	2675	2675	2675	0
303	20240119	140900	54305465	2675	2675	2675	2675	3
304	20240119	140800	54297440	2680	2680	2680	2680	0
305	20240119	140700	54297440	2680	2680	2680	2680	0
306	20240119	140600	54297440	2680	2680	2680	2680	0
307	20240119	140500	54297440	2680	2680	2680	2680	0
308	20240119	140400	54297440	2680	2680	2680	2680	0
309	20240119	140300	54297440	2680	2680	2680	2680	0
310	20240119	140200	54297440	2680	2680	2680	2680	0
311	20240119	140100	54297440	2680	2680	2680	2680	0
312	20240119	140000	54297440	2680	2680	2680	2680	4
313	20240119	135900	54286720	2675	2675	2675	2675	0
314	20240119	135800	54286720	2675	2675	2675	2675	0
315	20240119	135700	54286720	2675	2675	2675	2675	0
316	20240119	135600	54286720	2675	2675	2675	2675	0
317	20240119	135500	54286720	2675	2675	2675	2675	0
318	20240119	135400	54286720	2675	2675	2675	2675	0
319	20240119	135300	54286720	2675	2675	2675	2675	11
320	20240119	135200	54257295	2680	2680	2680	2680	0
321	20240119	135100	54257295	2680	2680	2680	2680	0
322	20240119	135000	54257295	2680	2680	2680	2680	0
323	20240119	134900	54257295	2680	2680	2680	2680	0
324	20240119	134800	54257295	2680	2680	2680	2680	0
325	20240119	134700	54257295	2680	2680	2680	2680	0
326	20240119	134600	54257295	2680	2680	2680	2680	0
327	20240119	134500	54257295	2680	2680	2680	2680	135
328	20240119	134400	53895495	2680	2680	2680	2680	4
329	20240119	134300	53884775	2680	2680	2680	2680	0
330	20240119	134200	53884775	2680	2680	2680	2680	15
331	20240119	134100	53844575	2680	2680	2680	2680	82
332	20240119	134000	53624815	2680	2680	2680	2680	4
333	20240119	133900	53614095	2680	2680	2680	2680	16
334	20240119	133800	53571215	2680	2680	2680	2680	0
335	20240119	133700	53571215	2680	2680	2680	2680	2
336	20240119	133600	53565855	2675	2675	2675	2675	0
337	20240119	133500	53565855	2675	2675	2675	2675	565
338	20240119	133400	52054480	2670	2670	2670	2670	0
339	20240119	133300	52054480	2670	2670	2670	2670	0
340	20240119	133200	52054480	2670	2670	2670	2670	5
341	20240119	133100	52041130	2675	2675	2675	2675	0
342	20240119	133000	52041130	2675	2675	2675	2675	0
343	20240119	132900	52041130	2675	2675	2675	2675	0
344	20240119	132800	52041130	2675	2675	2675	2675	0
345	20240119	132700	52041130	2675	2675	2675	2675	1
346	20240119	132600	52038455	2675	2675	2675	2675	0
347	20240119	132500	52038455	2675	2675	2675	2675	0
348	20240119	132400	52038455	2675	2675	2675	2675	0
349	20240119	132300	52038455	2675	2675	2675	2675	0
350	20240119	132200	52038455	2675	2675	2675	2675	0
351	20240119	132100	52038455	2675	2675	2675	2675	0
352	20240119	132000	52038455	2675	2675	2675	2675	4
353	20240119	131900	52027755	2675	2675	2675	2675	0
354	20240119	131800	52027755	2675	2675	2675	2675	0
355	20240119	131700	52027755	2675	2675	2675	2675	0
356	20240119	131600	52027755	2675	2675	2675	2675	0
357	20240119	131500	52027755	2675	2675	2675	2675	0
358	20240119	131400	52027755	2675	2675	2675	2675	0
359	20240119	131300	52027755	2675	2675	2675	2675	0
360	20240119	131200	52027755	2675	2675	2675	2675	0
361	20240119	131100	52027755	2675	2675	2675	2675	0
362	20240119	131000	52027755	2675	2675	2675	2675	0
363	20240119	130900	52027755	2675	2675	2675	2675	0
364	20240119	130800	52027755	2675	2675	2675	2675	0
365	20240119	130700	52027755	2675	2675	2675	2675	0
366	20240119	130600	52027755	2675	2675	2675	2675	0
367	20240119	130500	52027755	2675	2675	2675	2675	0
368	20240119	130400	52027755	2675	2675	2675	2675	0
369	20240119	130300	52027755	2675	2675	2675	2675	5
370	20240119	130200	52014380	2675	2675	2675	2675	18
371	20240119	130100	51966230	2675	2675	2675	2675	0
372	20240119	130000	51966230	2675	2675	2675	2675	4
373	20240119	125900	51955530	2670	2670	2670	2670	0
374	20240119	125800	51955530	2670	2670	2670	2670	10
375	20240119	125700	51928830	2670	2670	2670	2670	0
376	20240119	125600	51928830	2670	2670	2670	2670	38
377	20240119	125500	51827370	2670	2670	2670	2670	0
378	20240119	125400	51827370	2670	2670	2670	2670	0
379	20240119	125300	51827370	2670	2670	2670	2670	0
380	20240119	125200	51827370	2670	2670	2670	2670	0
381	20240119	125100	51827370	2670	2670	2670	2670	0
382	20240119	125000	51827370	2670	2670	2670	2670	0
383	20240119	124900	51827370	2670	2670	2670	2670	228
384	20240119	124800	51218610	2675	2675	2675	2675	0
385	20240119	124700	51218610	2675	2675	2675	2675	0
386	20240119	124600	51218610	2675	2675	2675	2675	0
387	20240119	124500	51218610	2675	2675	2675	2675	85
388	20240119	124400	50991235	2675	2675	2675	2675	100
389	20240119	124300	50723735	2675	2675	2675	2675	0
390	20240119	124200	50723735	2675	2675	2675	2675	0
391	20240119	124100	50723735	2675	2675	2675	2675	0
392	20240119	124000	50723735	2675	2675	2675	2675	4
393	20240119	123900	50713035	2675	2675	2675	2675	0
394	20240119	123800	50713035	2675	2675	2675	2675	0
395	20240119	123700	50713035	2675	2675	2675	2675	1
396	20240119	123600	50710360	2675	2675	2675	2675	0
397	20240119	123500	50710360	2675	2675	2675	2675	0
398	20240119	123400	50710360	2675	2675	2675	2675	0
399	20240119	123300	50710360	2675	2675	2675	2675	0
400	20240119	123200	50710360	2675	2675	2675	2675	0
401	20240119	123100	50710360	2675	2675	2675	2675	45
402	20240119	123000	50589985	2675	2675	2675	2675	0
403	20240119	122900	50589985	2675	2675	2675	2675	0
404	20240119	122800	50589985	2675	2675	2675	2675	0
405	20240119	122700	50589985	2675	2675	2675	2675	0
406	20240119	122600	50589985	2675	2675	2675	2675	0
407	20240119	122500	50589985	2675	2675	2675	2675	0
408	20240119	122400	50589985	2675	2675	2675	2675	0
409	20240119	122300	50589985	2675	2675	2675	2675	0
410	20240119	122200	50589985	2675	2675	2675	2675	0
411	20240119	122100	50589985	2675	2675	2675	2675	0
412	20240119	122000	50589985	2675	2675	2675	2675	4
413	20240119	121900	50579285	2675	2675	2675	2675	0
414	20240119	121800	50579285	2675	2675	2675	2675	0
415	20240119	121700	50579285	2675	2675	2675	2675	0
416	20240119	121600	50579285	2675	2670	2675	2670	9
417	20240119	121500	50555250	2670	2670	2670	2670	0
418	20240119	121400	50555250	2670	2670	2670	2670	0
419	20240119	121300	50555250	2670	2670	2670	2670	92
420	20240119	121200	50309610	2670	2670	2670	2670	85
421	20240119	121100	50082660	2665	2665	2665	2665	0
422	20240119	121000	50082660	2665	2665	2665	2665	0
423	20240119	120900	50082660	2665	2665	2665	2665	0
424	20240119	120800	50082660	2665	2665	2665	2665	0
425	20240119	120700	50082660	2665	2665	2665	2665	0
426	20240119	120600	50082660	2665	2665	2665	2665	68
427	20240119	120500	49901440	2670	2670	2670	2670	0
428	20240119	120400	49901440	2670	2670	2670	2670	0
429	20240119	120300	49901440	2670	2670	2670	2670	0
430	20240119	120200	49901440	2670	2670	2670	2670	0
431	20240119	120100	49901440	2670	2670	2670	2670	0
432	20240119	120000	49901440	2670	2670	2670	2670	9
433	20240119	115900	49877410	2670	2670	2670	2670	0
434	20240119	115800	49877410	2670	2670	2670	2670	0
435	20240119	115700	49877410	2670	2670	2670	2670	0
436	20240119	115600	49877410	2670	2670	2670	2670	5
437	20240119	115500	49864060	2670	2670	2670	2670	118
438	20240119	115400	49549000	2670	2670	2670	2670	0
439	20240119	115300	49549000	2670	2670	2670	2670	0
440	20240119	115200	49549000	2670	2670	2670	2670	0
441	20240119	115100	49549000	2670	2670	2670	2670	0
442	20240119	115000	49549000	2670	2670	2670	2670	0
443	20240119	114900	49549000	2670	2670	2670	2670	0
444	20240119	114800	49549000	2670	2670	2670	2670	9
445	20240119	114700	49524970	2670	2670	2670	2670	448
446	20240119	114600	48328810	2670	2670	2670	2670	0
447	20240119	114500	48328810	2670	2670	2670	2670	412
448	20240119	114400	47228770	2655	2655	2655	2655	157
449	20240119	114300	46811935	2670	2665	2670	2665	191
450	20240119	114200	46302820	2665	2660	2665	2660	565
451	20240119	114100	44799905	2660	2660	2660	2660	191
452	20240119	114000	44291845	2660	2660	2660	2660	5
453	20240119	113900	44278545	2660	2660	2660	2660	0
454	20240119	113800	44278545	2660	2660	2660	2660	0
455	20240119	113700	44278545	2660	2660	2660	2660	111
456	20240119	113600	43983285	2660	2660	2660	2660	85
457	20240119	113500	43757185	2660	2660	2660	2660	510
458	20240119	113400	42400585	2660	2660	2660	2660	0
459	20240119	113300	42400585	2660	2660	2660	2660	0
460	20240119	113200	42400585	2660	2660	2660	2660	320
461	20240119	113100	41549385	2655	2655	2655	2655	0
462	20240119	113000	41549385	2655	2655	2655	2655	7
463	20240119	112900	41530800	2660	2660	2660	2660	10
464	20240119	112800	41504200	2660	2660	2660	2660	0
465	20240119	112700	41504200	2660	2660	2660	2660	5
466	20240119	112600	41490900	2660	2660	2660	2660	0
467	20240119	112500	41490900	2660	2660	2660	2660	0
468	20240119	112400	41490900	2660	2660	2660	2660	0
469	20240119	112300	41490900	2660	2660	2660	2660	0
470	20240119	112200	41490900	2660	2660	2660	2660	0
471	20240119	112100	41490900	2660	2660	2660	2660	0
472	20240119	112000	41490900	2660	2660	2660	2660	5
473	20240119	111900	41477600	2660	2660	2660	2660	0
474	20240119	111800	41477600	2660	2660	2660	2660	8
475	20240119	111700	41456320	2660	2660	2660	2660	0
476	20240119	111600	41456320	2660	2660	2660	2660	0
477	20240119	111500	41456320	2660	2660	2660	2660	0
478	20240119	111400	41456320	2660	2660	2660	2660	0
479	20240119	111300	41456320	2660	2660	2660	2660	0
480	20240119	111200	41456320	2660	2660	2660	2660	6
481	20240119	111100	41440360	2660	2660	2660	2660	0
482	20240119	111000	41440360	2660	2660	2660	2660	0
483	20240119	110900	41440360	2660	2660	2660	2660	0
484	20240119	110800	41440360	2660	2660	2660	2660	0
485	20240119	110700	41440360	2660	2660	2660	2660	0
486	20240119	110600	41440360	2660	2660	2660	2660	0
487	20240119	110500	41440360	2660	2660	2660	2660	0
488	20240119	110400	41440360	2660	2660	2660	2660	0
489	20240119	110300	41440360	2660	2660	2660	2660	0
490	20240119	110200	41440360	2660	2660	2660	2660	0
491	20240119	110100	41440360	2660	2660	2660	2660	0
492	20240119	110000	41440360	2660	2660	2660	2660	5
493	20240119	105900	41427060	2660	2660	2660	2660	0
494	20240119	105800	41427060	2660	2660	2660	2660	0
495	20240119	105700	41427060	2660	2660	2660	2660	0
496	20240119	105600	41427060	2660	2660	2660	2660	0
497	20240119	105500	41427060	2660	2660	2660	2660	1
498	20240119	105400	41424400	2650	2650	2650	2650	1
499	20240119	105300	41421750	2650	2650	2650	2650	0
500	20240119	105200	41421750	2650	2650	2650	2650	0
501	20240119	105100	41421750	2650	2650	2650	2650	0
502	20240119	105000	41421750	2650	2650	2650	2650	0
503	20240119	104900	41421750	2650	2650	2650	2650	0
504	20240119	104800	41421750	2650	2650	2650	2650	0
505	20240119	104700	41421750	2650	2650	2650	2650	0
506	20240119	104600	41421750	2650	2650	2650	2650	0
507	20240119	104500	41421750	2650	2650	2650	2650	0
508	20240119	104400	41421750	2650	2650	2650	2650	0
509	20240119	104300	41421750	2650	2650	2650	2650	0
510	20240119	104200	41421750	2650	2650	2650	2650	0
511	20240119	104100	41421750	2650	2650	2650	2650	26
512	20240119	104000	41352850	2655	2655	2655	2655	102
513	20240119	103900	41082040	2650	2650	2650	2650	0
514	20240119	103800	41082040	2650	2650	2650	2650	0
515	20240119	103700	41082040	2650	2650	2650	2650	0
516	20240119	103600	41082040	2650	2650	2650	2650	0
517	20240119	103500	41082040	2650	2650	2650	2650	0
518	20240119	103400	41082040	2650	2650	2650	2650	0
519	20240119	103300	41082040	2650	2650	2650	2650	0
520	20240119	103200	41082040	2650	2650	2650	2650	0
521	20240119	103100	41082040	2650	2650	2650	2650	297
522	20240119	103000	40294990	2650	2650	2650	2650	0
523	20240119	102900	40294990	2650	2650	2650	2650	0
524	20240119	102800	40294990	2650	2650	2650	2650	0
525	20240119	102700	40294990	2650	2650	2650	2650	0
526	20240119	102600	40294990	2650	2650	2650	2650	0
527	20240119	102500	40294990	2650	2650	2650	2650	0
528	20240119	102400	40294990	2650	2650	2650	2650	40
529	20240119	102300	40188990	2650	2650	2650	2650	3
530	20240119	102200	40181040	2650	2650	2650	2650	0
531	20240119	102100	40181040	2650	2650	2650	2650	0
532	20240119	102000	40181040	2650	2650	2650	2650	17
533	20240119	101900	40135990	2650	2650	2650	2650	0
534	20240119	101800	40135990	2650	2650	2650	2650	37
535	20240119	101700	40037940	2650	2650	2650	2650	0
536	20240119	101600	40037940	2650	2650	2650	2650	0
537	20240119	101500	40037940	2650	2650	2650	2650	0
538	20240119	101400	40037940	2650	2650	2650	2650	0
539	20240119	101300	40037940	2650	2650	2650	2650	150
540	20240119	101200	39640440	2650	2650	2650	2650	0
541	20240119	101100	39640440	2650	2650	2650	2650	0
542	20240119	101000	39640440	2650	2650	2650	2650	0
543	20240119	100900	39640440	2650	2650	2650	2650	1
544	20240119	100800	39637790	2640	2640	2640	2640	0
545	20240119	100700	39637790	2640	2640	2640	2640	0
546	20240119	100600	39637790	2640	2640	2640	2640	0
547	20240119	100500	39637790	2640	2640	2640	2640	0
548	20240119	100400	39637790	2640	2640	2640	2640	0
549	20240119	100300	39637790	2640	2640	2640	2640	0
550	20240119	100200	39637790	2640	2640	2640	2640	0
551	20240119	100100	39637790	2640	2650	2650	2640	237
552	20240119	100000	39012040	2650	2650	2650	2650	15
553	20240119	095900	38972290	2640	2640	2640	2640	51
554	20240119	095800	38837650	2650	2650	2650	2650	21
555	20240119	095700	38782000	2640	2640	2640	2640	0
556	20240119	095600	38782000	2640	2640	2640	2640	29
557	20240119	095500	38705440	2645	2645	2645	2645	0
558	20240119	095400	38705440	2645	2645	2645	2645	0
559	20240119	095300	38705440	2645	2645	2645	2645	0
560	20240119	095200	38705440	2645	2645	2645	2645	10
561	20240119	095100	38678990	2645	2645	2645	2645	128
562	20240119	095000	38340430	2645	2645	2645	2645	0
563	20240119	094900	38340430	2645	2645	2645	2645	3
564	20240119	094800	38332495	2645	2645	2645	2645	100
565	20240119	094700	38067995	2645	2645	2645	2645	756
566	20240119	094600	36068375	2650	2650	2650	2650	88
567	20240119	094500	35835175	2645	2645	2645	2645	0
568	20240119	094400	35835175	2645	2645	2645	2645	50
569	20240119	094300	35702925	2650	2650	2650	2650	0
570	20240119	094200	35702925	2650	2650	2650	2650	288
571	20240119	094100	34939725	2650	2650	2650	2650	0
572	20240119	094000	34939725	2650	2650	2650	2650	5
573	20240119	093900	34926475	2650	2650	2650	2650	0
574	20240119	093800	34926475	2650	2650	2650	2650	0
575	20240119	093700	34926475	2650	2650	2650	2650	128
576	20240119	093600	34587275	2650	2650	2650	2650	14
577	20240119	093500	34550175	2650	2650	2650	2650	0
578	20240119	093400	34550175	2650	2650	2650	2650	0
579	20240119	093300	34550175	2650	2650	2650	2650	2030
580	20240119	093200	29170675	2650	2650	2650	2650	0
581	20240119	093100	29170675	2650	2650	2650	2650	44
582	20240119	093000	29054075	2650	2650	2650	2650	2864
583	20240119	092900	21464475	2650	2650	2650	2650	0
584	20240119	092800	21464475	2650	2650	2650	2650	0
585	20240119	092700	21464475	2650	2650	2650	2650	37
586	20240119	092600	21366425	2645	2645	2645	2645	1015
587	20240119	092500	18681750	2645	2645	2645	2645	31
588	20240119	092400	18599755	2645	2645	2645	2645	0
589	20240119	092300	18599755	2645	2645	2645	2645	110
590	20240119	092200	18308805	2640	2640	2640	2640	79
591	20240119	092100	18100245	2645	2645	2645	2645	0
592	20240119	092000	18100245	2645	2650	2650	2645	161
593	20240119	091900	17674375	2645	2645	2645	2645	0
594	20240119	091800	17674375	2645	2645	2645	2645	0
595	20240119	091700	17674375	2645	2645	2645	2645	0
596	20240119	091600	17674375	2645	2645	2645	2645	5
597	20240119	091500	17661150	2650	2650	2650	2650	0
598	20240119	091400	17661150	2650	2650	2650	2650	0
599	20240119	091300	17661150	2650	2650	2650	2650	0
600	20240119	091200	17661150	2650	2650	2650	2650	0
601	20240119	091100	17661150	2650	2650	2650	2650	220
602	20240119	091000	17078150	2645	2645	2645	2645	595
603	20240119	090900	15504375	2645	2640	2645	2640	1570
604	20240119	090800	11359390	2630	2630	2630	2630	0
605	20240119	090700	11359390	2630	2630	2630	2630	0
606	20240119	090600	11359390	2630	2630	2630	2630	0
607	20240119	090500	11359390	2630	2630	2630	2630	0
608	20240119	090400	11359390	2630	2630	2630	2630	0
609	20240119	090300	11359390	2630	2630	2630	2630	40
610	20240119	090200	11254190	2630	2630	2630	2630	27
611	20240119	090100	11183180	2645	2645	2645	2645	246
612	20240119	090000	10532510	2645	2650	2650	2630	3498