KissMeData/077970/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195100	135139420	11640	11640	11640	11640	63
3	20240119	195000	135139420	11640	11640	11640	11640	0
4	20240119	194900	135139420	11640	11640	11640	11640	0
5	20240119	194800	135139420	11640	11640	11640	11640	0
6	20240119	194700	135139420	11640	11640	11640	11640	0
7	20240119	194600	135139420	11640	11640	11640	11640	0
8	20240119	194500	135139420	11640	11640	11640	11640	0
9	20240119	194400	135139420	11640	11640	11640	11640	0
10	20240119	194300	135139420	11640	11640	11640	11640	0
11	20240119	194200	135139420	11640	11640	11640	11640	0
12	20240119	194100	135139420	11640	11640	11640	11640	0
13	20240119	194000	135139420	11640	11640	11640	11640	0
14	20240119	193900	135139420	11640	11640	11640	11640	0
15	20240119	193800	135139420	11640	11640	11640	11640	0
16	20240119	193700	135139420	11640	11640	11640	11640	0
17	20240119	193600	135139420	11640	11640	11640	11640	0
18	20240119	193500	135139420	11640	11640	11640	11640	0
19	20240119	193400	135139420	11640	11640	11640	11640	0
20	20240119	193300	135139420	11640	11640	11640	11640	0
21	20240119	193200	135139420	11640	11640	11640	11640	0
22	20240119	193100	135139420	11640	11640	11640	11640	0
23	20240119	193000	135139420	11640	11640	11640	11640	0
24	20240119	192900	135139420	11640	11640	11640	11640	0
25	20240119	192800	135139420	11640	11640	11640	11640	0
26	20240119	192700	135139420	11640	11640	11640	11640	0
27	20240119	192600	135139420	11640	11640	11640	11640	0
28	20240119	192500	135139420	11640	11640	11640	11640	0
29	20240119	192400	135139420	11640	11640	11640	11640	0
30	20240119	192300	135139420	11640	11640	11640	11640	0
31	20240119	192200	135139420	11640	11640	11640	11640	0
32	20240119	192100	135139420	11640	11640	11640	11640	63
33	20240119	192000	135139420	11640	11640	11640	11640	0
34	20240119	191900	135139420	11640	11640	11640	11640	0
35	20240119	191800	135139420	11640	11640	11640	11640	0
36	20240119	191700	135139420	11640	11640	11640	11640	0
37	20240119	191600	135139420	11640	11640	11640	11640	0
38	20240119	191500	135139420	11640	11640	11640	11640	0
39	20240119	191400	135139420	11640	11640	11640	11640	0
40	20240119	191300	135139420	11640	11640	11640	11640	0
41	20240119	191200	135139420	11640	11640	11640	11640	0
42	20240119	191100	135139420	11640	11640	11640	11640	0
43	20240119	191000	135139420	11640	11640	11640	11640	0
44	20240119	190900	135139420	11640	11640	11640	11640	0
45	20240119	190800	135139420	11640	11640	11640	11640	0
46	20240119	190700	135139420	11640	11640	11640	11640	0
47	20240119	190600	135139420	11640	11640	11640	11640	0
48	20240119	190500	135139420	11640	11640	11640	11640	0
49	20240119	190400	135139420	11640	11640	11640	11640	0
50	20240119	190300	135139420	11640	11640	11640	11640	0
51	20240119	190200	135139420	11640	11640	11640	11640	0
52	20240119	190100	135139420	11640	11640	11640	11640	0
53	20240119	190000	135139420	11640	11640	11640	11640	0
54	20240119	185900	135139420	11640	11640	11640	11640	0
55	20240119	185800	135139420	11640	11640	11640	11640	0
56	20240119	185700	135139420	11640	11640	11640	11640	0
57	20240119	185600	135139420	11640	11640	11640	11640	0
58	20240119	185500	135139420	11640	11640	11640	11640	0
59	20240119	185400	135139420	11640	11640	11640	11640	0
60	20240119	185300	135139420	11640	11640	11640	11640	0
61	20240119	185200	135139420	11640	11640	11640	11640	0
62	20240119	185100	135139420	11640	11640	11640	11640	63
63	20240119	185000	135139420	11640	11640	11640	11640	0
64	20240119	184900	135139420	11640	11640	11640	11640	0
65	20240119	184800	135139420	11640	11640	11640	11640	0
66	20240119	184700	135139420	11640	11640	11640	11640	0
67	20240119	184600	135139420	11640	11640	11640	11640	0
68	20240119	184500	135139420	11640	11640	11640	11640	0
69	20240119	184400	135139420	11640	11640	11640	11640	0
70	20240119	184300	135139420	11640	11640	11640	11640	0
71	20240119	184200	135139420	11640	11640	11640	11640	0
72	20240119	184100	135139420	11640	11640	11640	11640	0
73	20240119	184000	135139420	11640	11640	11640	11640	0
74	20240119	183900	135139420	11640	11640	11640	11640	0
75	20240119	183800	135139420	11640	11640	11640	11640	0
76	20240119	183700	135139420	11640	11640	11640	11640	0
77	20240119	183600	135139420	11640	11640	11640	11640	0
78	20240119	183500	135139420	11640	11640	11640	11640	0
79	20240119	183400	135139420	11640	11640	11640	11640	0
80	20240119	183300	135139420	11640	11640	11640	11640	0
81	20240119	183200	135139420	11640	11640	11640	11640	0
82	20240119	183100	135139420	11640	11640	11640	11640	0
83	20240119	183000	135139420	11640	11640	11640	11640	0
84	20240119	182900	135139420	11640	11640	11640	11640	0
85	20240119	182800	135139420	11640	11640	11640	11640	0
86	20240119	182700	135139420	11640	11640	11640	11640	0
87	20240119	182600	135139420	11640	11640	11640	11640	0
88	20240119	182500	135139420	11640	11640	11640	11640	0
89	20240119	182400	135139420	11640	11640	11640	11640	0
90	20240119	182300	135139420	11640	11640	11640	11640	0
91	20240119	182200	135139420	11640	11640	11640	11640	0
92	20240119	182100	135139420	11640	11640	11640	11640	63
93	20240119	182000	135139420	11640	11640	11640	11640	0
94	20240119	181900	135139420	11640	11640	11640	11640	0
95	20240119	181800	135139420	11640	11640	11640	11640	0
96	20240119	181700	135139420	11640	11640	11640	11640	0
97	20240119	181600	135139420	11640	11640	11640	11640	0
98	20240119	181500	135139420	11640	11640	11640	11640	0
99	20240119	181400	135139420	11640	11640	11640	11640	0
100	20240119	181300	135139420	11640	11640	11640	11640	0
101	20240119	181200	135139420	11640	11640	11640	11640	0
102	20240119	181100	135139420	11640	11640	11640	11640	0
103	20240119	181000	135139420	11640	11640	11640	11640	0
104	20240119	180900	135139420	11640	11640	11640	11640	0
105	20240119	180800	135139420	11640	11640	11640	11640	0
106	20240119	180700	135139420	11640	11640	11640	11640	0
107	20240119	180600	135139420	11640	11640	11640	11640	0
108	20240119	180500	135139420	11640	11640	11640	11640	0
109	20240119	180400	135139420	11640	11640	11640	11640	0
110	20240119	180300	135139420	11640	11640	11640	11640	0
111	20240119	180200	135139420	11640	11640	11640	11640	0
112	20240119	180100	135139420	11640	11640	11640	11640	0
113	20240119	180000	135139420	11640	11640	11640	11640	0
114	20240119	175900	135139420	11640	11640	11640	11640	0
115	20240119	175800	135139420	11640	11640	11640	11640	0
116	20240119	175700	135139420	11640	11640	11640	11640	0
117	20240119	175600	135139420	11640	11640	11640	11640	0
118	20240119	175500	135139420	11640	11640	11640	11640	0
119	20240119	175400	135139420	11640	11640	11640	11640	0
120	20240119	175300	135139420	11640	11640	11640	11640	0
121	20240119	175200	135139420	11640	11640	11640	11640	0
122	20240119	175100	135139420	11640	11640	11640	11640	63
123	20240119	175000	135139420	11640	11640	11640	11640	0
124	20240119	174900	135139420	11640	11640	11640	11640	0
125	20240119	174800	135139420	11640	11640	11640	11640	0
126	20240119	174700	135139420	11640	11640	11640	11640	0
127	20240119	174600	135139420	11640	11640	11640	11640	0
128	20240119	174500	135139420	11640	11640	11640	11640	0
129	20240119	174400	135139420	11640	11640	11640	11640	0
130	20240119	174300	135139420	11640	11640	11640	11640	0
131	20240119	174200	135139420	11640	11640	11640	11640	0
132	20240119	174100	135139420	11640	11640	11640	11640	0
133	20240119	174000	135139420	11640	11640	11640	11640	0
134	20240119	173900	135139420	11640	11640	11640	11640	0
135	20240119	173800	135139420	11640	11640	11640	11640	0
136	20240119	173700	135139420	11640	11640	11640	11640	0
137	20240119	173600	135139420	11640	11640	11640	11640	0
138	20240119	173500	135139420	11640	11640	11640	11640	0
139	20240119	173400	135139420	11640	11640	11640	11640	0
140	20240119	173300	135139420	11640	11640	11640	11640	0
141	20240119	173200	135139420	11640	11640	11640	11640	0
142	20240119	173100	135139420	11640	11640	11640	11640	0
143	20240119	173000	135139420	11640	11640	11640	11640	0
144	20240119	172900	135139420	11640	11640	11640	11640	0
145	20240119	172800	135139420	11640	11640	11640	11640	0
146	20240119	172700	135139420	11640	11640	11640	11640	0
147	20240119	172600	135139420	11640	11640	11640	11640	0
148	20240119	172500	135139420	11640	11640	11640	11640	0
149	20240119	172400	135139420	11640	11640	11640	11640	0
150	20240119	172300	135139420	11640	11640	11640	11640	0
151	20240119	172200	135139420	11640	11640	11640	11640	0
152	20240119	172100	135139420	11640	11640	11640	11640	63
153	20240119	172000	135139420	11640	11640	11640	11640	0
154	20240119	171900	135139420	11640	11640	11640	11640	0
155	20240119	171800	135139420	11640	11640	11640	11640	0
156	20240119	171700	135139420	11640	11640	11640	11640	0
157	20240119	171600	135139420	11640	11640	11640	11640	0
158	20240119	171500	135139420	11640	11640	11640	11640	0
159	20240119	171400	135139420	11640	11640	11640	11640	0
160	20240119	171300	135139420	11640	11640	11640	11640	0
161	20240119	171200	135139420	11640	11640	11640	11640	0
162	20240119	171100	135139420	11640	11640	11640	11640	0
163	20240119	171000	135139420	11640	11640	11640	11640	0
164	20240119	170900	135139420	11640	11640	11640	11640	0
165	20240119	170800	135139420	11640	11640	11640	11640	0
166	20240119	170700	135139420	11640	11640	11640	11640	0
167	20240119	170600	135139420	11640	11640	11640	11640	0
168	20240119	170500	135139420	11640	11640	11640	11640	0
169	20240119	170400	135139420	11640	11640	11640	11640	0
170	20240119	170300	135139420	11640	11640	11640	11640	0
171	20240119	170200	135139420	11640	11640	11640	11640	0
172	20240119	170100	135139420	11640	11640	11640	11640	0
173	20240119	170000	135139420	11640	11640	11640	11640	0
174	20240119	165900	135139420	11640	11640	11640	11640	0
175	20240119	165800	135139420	11640	11640	11640	11640	0
176	20240119	165700	135139420	11640	11640	11640	11640	0
177	20240119	165600	135139420	11640	11640	11640	11640	0
178	20240119	165500	135139420	11640	11640	11640	11640	0
179	20240119	165400	135139420	11640	11640	11640	11640	0
180	20240119	165300	135139420	11640	11640	11640	11640	0
181	20240119	165200	135139420	11640	11640	11640	11640	0
182	20240119	165100	135139420	11640	11640	11640	11640	63
183	20240119	165000	135139420	11640	11640	11640	11640	0
184	20240119	164900	135139420	11640	11640	11640	11640	0
185	20240119	164800	135139420	11640	11640	11640	11640	0
186	20240119	164700	135139420	11640	11640	11640	11640	0
187	20240119	164600	135139420	11640	11640	11640	11640	0
188	20240119	164500	135139420	11640	11640	11640	11640	0
189	20240119	164400	135139420	11640	11640	11640	11640	0
190	20240119	164300	135139420	11640	11640	11640	11640	0
191	20240119	164200	135139420	11640	11640	11640	11640	0
192	20240119	164100	135139420	11640	11640	11640	11640	0
193	20240119	164000	135139420	11640	11640	11640	11640	0
194	20240119	163900	135139420	11640	11640	11640	11640	0
195	20240119	163800	135139420	11640	11640	11640	11640	0
196	20240119	163700	135139420	11640	11640	11640	11640	0
197	20240119	163600	135139420	11640	11640	11640	11640	0
198	20240119	163500	135139420	11640	11640	11640	11640	0
199	20240119	163400	135139420	11640	11640	11640	11640	0
200	20240119	163300	135139420	11640	11640	11640	11640	0
201	20240119	163200	135139420	11640	11640	11640	11640	0
202	20240119	163100	135139420	11640	11640	11640	11640	0
203	20240119	163000	135139420	11640	11640	11640	11640	0
204	20240119	162900	135139420	11640	11640	11640	11640	0
205	20240119	162800	135139420	11640	11640	11640	11640	0
206	20240119	162700	135139420	11640	11640	11640	11640	0
207	20240119	162600	135139420	11640	11640	11640	11640	0
208	20240119	162500	135139420	11640	11640	11640	11640	0
209	20240119	162400	135139420	11640	11640	11640	11640	0
210	20240119	162300	135139420	11640	11640	11640	11640	0
211	20240119	162200	135139420	11640	11640	11640	11640	0
212	20240119	162100	135139420	11640	11640	11640	11640	63
213	20240119	162000	135139420	11640	11640	11640	11640	0
214	20240119	161900	135139420	11640	11640	11640	11640	0
215	20240119	161800	135139420	11640	11640	11640	11640	0
216	20240119	161700	135139420	11640	11640	11640	11640	0
217	20240119	161600	135139420	11640	11640	11640	11640	0
218	20240119	161500	135139420	11640	11640	11640	11640	0
219	20240119	161400	135139420	11640	11640	11640	11640	0
220	20240119	161300	135139420	11640	11640	11640	11640	0
221	20240119	161200	135139420	11640	11640	11640	11640	0
222	20240119	161100	135139420	11640	11640	11640	11640	0
223	20240119	161000	135139420	11640	11640	11640	11640	0
224	20240119	160900	135139420	11640	11640	11640	11640	0
225	20240119	160800	135139420	11640	11640	11640	11640	0
226	20240119	160700	135139420	11640	11640	11640	11640	0
227	20240119	160600	135139420	11640	11640	11640	11640	0
228	20240119	160500	135139420	11640	11640	11640	11640	0
229	20240119	160400	135139420	11640	11640	11640	11640	0
230	20240119	160300	135139420	11640	11640	11640	11640	0
231	20240119	160200	135139420	11640	11640	11640	11640	0
232	20240119	160100	135139420	11640	11640	11640	11640	0
233	20240119	160000	135139420	11640	11640	11640	11640	0
234	20240119	155900	135139420	11640	11640	11640	11640	0
235	20240119	155800	135139420	11640	11640	11640	11640	0
236	20240119	155700	135139420	11640	11640	11640	11640	0
237	20240119	155600	135139420	11640	11640	11640	11640	0
238	20240119	155500	135139420	11640	11640	11640	11640	0
239	20240119	155400	135139420	11640	11640	11640	11640	0
240	20240119	155300	135139420	11640	11640	11640	11640	0
241	20240119	155200	135139420	11640	11640	11640	11640	0
242	20240119	155100	135139420	11640	11640	11640	11640	63
243	20240119	155000	135139420	11640	11640	11640	11640	0
244	20240119	154900	135139420	11640	11640	11640	11640	0
245	20240119	154800	135139420	11640	11640	11640	11640	0
246	20240119	154700	135139420	11640	11640	11640	11640	0
247	20240119	154600	135139420	11640	11640	11640	11640	0
248	20240119	154500	135139420	11640	11640	11640	11640	0
249	20240119	154400	135139420	11640	11640	11640	11640	0
250	20240119	154300	135139420	11640	11640	11640	11640	0
251	20240119	154200	135139420	11640	11640	11640	11640	0
252	20240119	154100	135139420	11640	11640	11640	11640	0
253	20240119	154000	135139420	11640	11640	11640	11640	0
254	20240119	153900	135139420	11640	11640	11640	11640	0
255	20240119	153800	135139420	11640	11640	11640	11640	0
256	20240119	153700	135139420	11640	11640	11640	11640	0
257	20240119	153600	135139420	11640	11640	11640	11640	0
258	20240119	153500	135139420	11640	11640	11640	11640	0
259	20240119	153400	135139420	11640	11640	11640	11640	0
260	20240119	153300	135139420	11640	11640	11640	11640	0
261	20240119	153200	135139420	11640	11640	11640	11640	0
262	20240119	153100	135139420	11640	11640	11640	11640	0
263	20240119	153000	135139420	11640	11640	11640	11640	63
264	20240119	152900	134406100	11640	11640	11640	11640	0
265	20240119	152800	134406100	11640	11640	11640	11640	0
266	20240119	152700	134406100	11640	11640	11640	11640	0
267	20240119	152600	134406100	11640	11640	11640	11640	0
268	20240119	152500	134406100	11640	11640	11640	11640	0
269	20240119	152400	134406100	11640	11640	11640	11640	0
270	20240119	152300	134406100	11640	11640	11640	11640	0
271	20240119	152200	134406100	11640	11640	11640	11640	0
272	20240119	152100	134406100	11640	11640	11640	11640	0
273	20240119	152000	134406100	11640	11640	11640	11640	0
274	20240119	151900	134406100	11640	11640	11640	11640	1
275	20240119	151800	134394460	11570	11570	11570	11570	1
276	20240119	151700	134382890	11570	11570	11570	11570	3
277	20240119	151600	134348180	11570	11570	11570	11570	6
278	20240119	151500	134278760	11640	11640	11640	11640	2
279	20240119	151400	134255480	11580	11580	11580	11580	0
280	20240119	151300	134255480	11580	11570	11580	11570	120
281	20240119	151200	132866040	11560	11560	11560	11560	0
282	20240119	151100	132866040	11560	11560	11560	11560	0
283	20240119	151000	132866040	11560	11560	11560	11560	1
284	20240119	150900	132854480	11550	11550	11550	11550	0
285	20240119	150800	132854480	11550	11550	11550	11550	0
286	20240119	150700	132854480	11550	11550	11550	11550	0
287	20240119	150600	132854480	11550	11550	11550	11550	0
288	20240119	150500	132854480	11550	11550	11550	11550	0
289	20240119	150400	132854480	11550	11560	11560	11550	232
290	20240119	150300	130173380	11560	11560	11560	11560	0
291	20240119	150200	130173380	11560	11560	11560	11560	0
292	20240119	150100	130173380	11560	11560	11560	11560	0
293	20240119	150000	130173380	11560	11560	11560	11560	0
294	20240119	145900	130173380	11560	11580	11580	11560	246
295	20240119	145800	127326310	11580	11580	11580	11580	17
296	20240119	145700	127129450	11570	11570	11570	11570	0
297	20240119	145600	127129450	11570	11570	11570	11570	0
298	20240119	145500	127129450	11570	11570	11570	11570	0
299	20240119	145400	127129450	11570	11570	11570	11570	0
300	20240119	145300	127129450	11570	11570	11570	11570	0
301	20240119	145200	127129450	11570	11570	11570	11570	0
302	20240119	145100	127129450	11570	11570	11570	11570	0
303	20240119	145000	127129450	11570	11570	11570	11570	0
304	20240119	144900	127129450	11570	11590	11590	11570	8
305	20240119	144800	127036810	11650	11650	11650	11650	0
306	20240119	144700	127036810	11650	11640	11650	11640	100
307	20240119	144600	125872220	11590	11590	11590	11590	19
308	20240119	144500	125652010	11580	11580	11580	11580	0
309	20240119	144400	125652010	11580	11580	11580	11580	0
310	20240119	144300	125652010	11580	11580	11580	11580	0
311	20240119	144200	125652010	11580	11580	11580	11580	3
312	20240119	144100	125617270	11590	11590	11590	11590	1
313	20240119	144000	125605680	11570	11570	11570	11570	0
314	20240119	143900	125605680	11570	11570	11570	11570	0
315	20240119	143800	125605680	11570	11570	11570	11570	4
316	20240119	143700	125559400	11650	11650	11650	11650	0
317	20240119	143600	125559400	11650	11650	11650	11650	0
318	20240119	143500	125559400	11650	11650	11650	11650	0
319	20240119	143400	125559400	11650	11650	11650	11650	0
320	20240119	143300	125559400	11650	11650	11650	11650	0
321	20240119	143200	125559400	11650	11650	11650	11650	1
322	20240119	143100	125547750	11590	11590	11590	11590	0
323	20240119	143000	125547750	11590	11590	11590	11590	0
324	20240119	142900	125547750	11590	11590	11590	11590	0
325	20240119	142800	125547750	11590	11590	11590	11590	0
326	20240119	142700	125547750	11590	11590	11590	11590	0
327	20240119	142600	125547750	11590	11590	11590	11590	0
328	20240119	142500	125547750	11590	11590	11590	11590	0
329	20240119	142400	125547750	11590	11590	11590	11590	3
330	20240119	142300	125512980	11580	11580	11580	11580	0
331	20240119	142200	125512980	11580	11580	11580	11580	0
332	20240119	142100	125512980	11580	11580	11580	11580	0
333	20240119	142000	125512980	11580	11580	11580	11580	0
334	20240119	141900	125512980	11580	11580	11580	11580	0
335	20240119	141800	125512980	11580	11580	11580	11580	0
336	20240119	141700	125512980	11580	11580	11580	11580	0
337	20240119	141600	125512980	11580	11580	11580	11580	0
338	20240119	141500	125512980	11580	11580	11580	11580	2
339	20240119	141400	125489820	11580	11580	11580	11580	3
340	20240119	141300	125455080	11580	11580	11580	11580	78
341	20240119	141200	124551840	11590	11590	11590	11590	0
342	20240119	141100	124551840	11590	11590	11590	11590	0
343	20240119	141000	124551840	11590	11590	11590	11590	0
344	20240119	140900	124551840	11590	11590	11590	11590	18
345	20240119	140800	124343220	11640	11640	11640	11640	855
346	20240119	140700	114391020	11640	11640	11640	11640	0
347	20240119	140600	114391020	11640	11640	11640	11640	0
348	20240119	140500	114391020	11640	11640	11640	11640	0
349	20240119	140400	114391020	11640	11640	11640	11640	0
350	20240119	140300	114391020	11640	11640	11640	11640	0
351	20240119	140200	114391020	11640	11640	11640	11640	0
352	20240119	140100	114391020	11640	11640	11640	11640	0
353	20240119	140000	114391020	11640	11640	11640	11640	0
354	20240119	135900	114391020	11640	11640	11640	11640	0
355	20240119	135800	114391020	11640	11640	11640	11640	0
356	20240119	135700	114391020	11640	11640	11640	11640	0
357	20240119	135600	114391020	11640	11640	11640	11640	0
358	20240119	135500	114391020	11640	11640	11640	11640	0
359	20240119	135400	114391020	11640	11640	11640	11640	20
360	20240119	135300	114158220	11640	11640	11640	11640	0
361	20240119	135200	114158220	11640	11640	11640	11640	0
362	20240119	135100	114158220	11640	11640	11640	11640	0
363	20240119	135000	114158220	11640	11640	11640	11640	0
364	20240119	134900	114158220	11640	11640	11640	11640	5
365	20240119	134800	114100020	11640	11640	11640	11640	0
366	20240119	134700	114100020	11640	11640	11640	11640	30
367	20240119	134600	113750820	11640	11640	11640	11640	0
368	20240119	134500	113750820	11640	11640	11640	11640	0
369	20240119	134400	113750820	11640	11640	11640	11640	0
370	20240119	134300	113750820	11640	11640	11640	11640	0
371	20240119	134200	113750820	11640	11640	11640	11640	0
372	20240119	134100	113750820	11640	11640	11640	11640	0
373	20240119	134000	113750820	11640	11640	11640	11640	0
374	20240119	133900	113750820	11640	11640	11640	11640	0
375	20240119	133800	113750820	11640	11640	11640	11640	0
376	20240119	133700	113750820	11640	11640	11640	11640	0
377	20240119	133600	113750820	11640	11640	11640	11640	101
378	20240119	133500	112575180	11560	11560	11560	11560	0
379	20240119	133400	112575180	11560	11560	11560	11560	0
380	20240119	133300	112575180	11560	11560	11560	11560	0
381	20240119	133200	112575180	11560	11560	11560	11560	0
382	20240119	133100	112575180	11560	11560	11560	11560	0
383	20240119	133000	112575180	11560	11560	11560	11560	0
384	20240119	132900	112575180	11560	11560	11560	11560	0
385	20240119	132800	112575180	11560	11630	11630	11560	179
386	20240119	132700	110504100	11570	11570	11570	11570	0
387	20240119	132600	110504100	11570	11570	11570	11570	0
388	20240119	132500	110504100	11570	11570	11570	11570	0
389	20240119	132400	110504100	11570	11570	11570	11570	0
390	20240119	132300	110504100	11570	11580	11580	11570	200
391	20240119	132200	108190040	11550	11550	11550	11550	0
392	20240119	132100	108190040	11550	11550	11550	11550	0
393	20240119	132000	108190040	11550	11550	11550	11550	0
394	20240119	131900	108190040	11550	11600	11600	11550	229
395	20240119	131800	105535610	11640	11640	11640	11640	0
396	20240119	131700	105535610	11640	11640	11640	11640	0
397	20240119	131600	105535610	11640	11640	11640	11640	0
398	20240119	131500	105535610	11640	11640	11640	11640	0
399	20240119	131400	105535610	11640	11640	11640	11640	0
400	20240119	131300	105535610	11640	11640	11640	11640	10
401	20240119	131200	105419210	11680	11680	11680	11680	0
402	20240119	131100	105419210	11680	11680	11680	11680	0
403	20240119	131000	105419210	11680	11680	11680	11680	1
404	20240119	130900	105407530	11600	11600	11600	11600	29
405	20240119	130800	105071130	11670	11670	11670	11670	0
406	20240119	130700	105071130	11670	11660	11670	11660	4
407	20240119	130600	105024470	11670	11670	11670	11670	0
408	20240119	130500	105024470	11670	11670	11670	11670	2
409	20240119	130400	105001130	11670	11670	11670	11670	1
410	20240119	130300	104989460	11670	11670	11670	11670	6
411	20240119	130200	104919440	11670	11630	11670	11630	293
412	20240119	130100	101504830	11560	11560	11560	11560	0
413	20240119	130000	101504830	11560	11550	11560	11550	151
414	20240119	125900	99760260	11540	11550	11550	11540	4
415	20240119	125800	99714080	11550	11550	11550	11550	0
416	20240119	125700	99714080	11550	11550	11550	11550	50
417	20240119	125600	99136580	11550	11550	11550	11550	1
418	20240119	125500	99125030	11550	11550	11550	11550	0
419	20240119	125400	99125030	11550	11550	11550	11550	0
420	20240119	125300	99125030	11550	11550	11550	11550	0
421	20240119	125200	99125030	11550	11550	11550	11550	0
422	20240119	125100	99125030	11550	11550	11550	11550	0
423	20240119	125000	99125030	11550	11550	11550	11550	0
424	20240119	124900	99125030	11550	11550	11550	11550	0
425	20240119	124800	99125030	11550	11550	11550	11550	0
426	20240119	124700	99125030	11550	11550	11550	11550	0
427	20240119	124600	99125030	11550	11550	11550	11550	29
428	20240119	124500	98790080	11550	11550	11550	11550	1
429	20240119	124400	98778530	11550	11550	11550	11550	0
430	20240119	124300	98778530	11550	11550	11550	11550	1
431	20240119	124200	98766980	11550	11550	11550	11550	0
432	20240119	124100	98766980	11550	11550	11550	11550	0
433	20240119	124000	98766980	11550	11550	11550	11550	0
434	20240119	123900	98766980	11550	11550	11550	11550	0
435	20240119	123800	98766980	11550	11550	11550	11550	0
436	20240119	123700	98766980	11550	11550	11550	11550	0
437	20240119	123600	98766980	11550	11550	11550	11550	0
438	20240119	123500	98766980	11550	11550	11550	11550	0
439	20240119	123400	98766980	11550	11550	11550	11550	0
440	20240119	123300	98766980	11550	11550	11550	11550	0
441	20240119	123200	98766980	11550	11550	11550	11550	0
442	20240119	123100	98766980	11550	11550	11550	11550	0
443	20240119	123000	98766980	11550	11550	11550	11550	0
444	20240119	122900	98766980	11550	11550	11550	11550	0
445	20240119	122800	98766980	11550	11550	11550	11550	0
446	20240119	122700	98766980	11550	11550	11550	11550	0
447	20240119	122600	98766980	11550	11550	11550	11550	0
448	20240119	122500	98766980	11550	11550	11550	11550	0
449	20240119	122400	98766980	11550	11550	11550	11550	0
450	20240119	122300	98766980	11550	11550	11550	11550	10
451	20240119	122200	98651480	11550	11550	11550	11550	0
452	20240119	122100	98651480	11550	11550	11550	11550	0
453	20240119	122000	98651480	11550	11550	11550	11550	1
454	20240119	121900	98639930	11550	11550	11550	11550	0
455	20240119	121800	98639930	11550	11550	11550	11550	0
456	20240119	121700	98639930	11550	11550	11550	11550	13
457	20240119	121600	98489780	11550	11550	11550	11550	0
458	20240119	121500	98489780	11550	11550	11550	11550	0
459	20240119	121400	98489780	11550	11550	11550	11550	0
460	20240119	121300	98489780	11550	11550	11550	11550	0
461	20240119	121200	98489780	11550	11530	11560	11450	822
462	20240119	121100	89047050	11530	11530	11530	11530	10
463	20240119	121000	88931750	11570	11580	11580	11570	79
464	20240119	120900	88017000	11580	11580	11580	11580	6
465	20240119	120800	87947520	11580	11580	11580	11580	0
466	20240119	120700	87947520	11580	11580	11580	11580	0
467	20240119	120600	87947520	11580	11580	11580	11580	0
468	20240119	120500	87947520	11580	11580	11580	11580	0
469	20240119	120400	87947520	11580	11580	11580	11580	0
470	20240119	120300	87947520	11580	11580	11580	11580	0
471	20240119	120200	87947520	11580	11580	11580	11580	0
472	20240119	120100	87947520	11580	11580	11580	11580	0
473	20240119	120000	87947520	11580	11580	11580	11580	0
474	20240119	115900	87947520	11580	11580	11580	11580	0
475	20240119	115800	87947520	11580	11580	11580	11580	0
476	20240119	115700	87947520	11580	11580	11580	11580	0
477	20240119	115600	87947520	11580	11580	11580	11580	16
478	20240119	115500	87762240	11600	11630	11630	11600	3
479	20240119	115400	87727410	11620	11620	11620	11620	0
480	20240119	115300	87727410	11620	11620	11620	11620	0
481	20240119	115200	87727410	11620	11620	11620	11620	0
482	20240119	115100	87727410	11620	11620	11620	11620	0
483	20240119	115000	87727410	11620	11620	11620	11620	102
484	20240119	114900	86542170	11630	11630	11630	11630	0
485	20240119	114800	86542170	11630	11630	11630	11630	0
486	20240119	114700	86542170	11630	11630	11630	11630	0
487	20240119	114600	86542170	11630	11630	11630	11630	43
488	20240119	114500	86042080	11630	11630	11630	11630	0
489	20240119	114400	86042080	11630	11630	11630	11630	0
490	20240119	114300	86042080	11630	11630	11630	11630	0
491	20240119	114200	86042080	11630	11630	11630	11630	0
492	20240119	114100	86042080	11630	11630	11630	11630	0
493	20240119	114000	86042080	11630	11630	11630	11630	2
494	20240119	113900	86018820	11640	11640	11640	11640	2
495	20240119	113800	85995540	11640	11640	11640	11640	20
496	20240119	113700	85762740	11630	11630	11630	11630	2
497	20240119	113600	85739480	11630	11630	11630	11630	52
498	20240119	113500	85134720	11640	11640	11640	11640	1
499	20240119	113400	85123080	11640	11640	11640	11640	0
500	20240119	113300	85123080	11640	11640	11640	11640	8
501	20240119	113200	85029960	11650	11650	11650	11650	0
502	20240119	113100	85029960	11650	11650	11650	11650	0
503	20240119	113000	85029960	11650	11650	11650	11650	1
504	20240119	112900	85018310	11630	11630	11630	11630	0
505	20240119	112800	85018310	11630	11630	11630	11630	0
506	20240119	112700	85018310	11630	11630	11630	11630	0
507	20240119	112600	85018310	11630	11630	11630	11630	0
508	20240119	112500	85018310	11630	11630	11630	11630	0
509	20240119	112400	85018310	11630	11630	11630	11630	0
510	20240119	112300	85018310	11630	11630	11630	11630	0
511	20240119	112200	85018310	11630	11630	11630	11630	190
512	20240119	112100	82808610	11630	11630	11630	11630	15
513	20240119	112000	82634160	11650	11650	11650	11650	0
514	20240119	111900	82634160	11650	11650	11650	11650	0
515	20240119	111800	82634160	11650	11650	11650	11650	0
516	20240119	111700	82634160	11650	11650	11650	11650	0
517	20240119	111600	82634160	11650	11650	11650	11650	0
518	20240119	111500	82634160	11650	11650	11650	11650	233
519	20240119	111400	79919710	11650	11650	11650	11650	5
520	20240119	111300	79861460	11650	11650	11650	11650	0
521	20240119	111200	79861460	11650	11650	11650	11650	0
522	20240119	111100	79861460	11650	11650	11650	11650	6
523	20240119	111000	79791560	11650	11650	11650	11650	0
524	20240119	110900	79791560	11650	11650	11650	11650	0
525	20240119	110800	79791560	11650	11650	11650	11650	6
526	20240119	110700	79721660	11650	11650	11650	11650	0
527	20240119	110600	79721660	11650	11650	11650	11650	0
528	20240119	110500	79721660	11650	11670	11670	11650	171
529	20240119	110400	77726350	11670	11670	11670	11670	6
530	20240119	110300	77656330	11650	11650	11650	11650	0
531	20240119	110200	77656330	11650	11640	11650	11640	212
532	20240119	110100	75186630	11670	11670	11670	11670	5
533	20240119	110000	75128280	11670	11670	11670	11670	0
534	20240119	105900	75128280	11670	11670	11670	11670	0
535	20240119	105800	75128280	11670	11670	11670	11670	6
536	20240119	105700	75058260	11670	11670	11670	11670	5
537	20240119	105600	74999910	11640	11640	11640	11640	0
538	20240119	105500	74999910	11640	11640	11640	11640	1
539	20240119	105400	74988270	11640	11640	11640	11640	0
540	20240119	105300	74988270	11640	11640	11640	11640	0
541	20240119	105200	74988270	11640	11640	11640	11640	0
542	20240119	105100	74988270	11640	11640	11640	11640	0
543	20240119	105000	74988270	11640	11640	11640	11640	0
544	20240119	104900	74988270	11640	11640	11640	11640	0
545	20240119	104800	74988270	11640	11640	11640	11640	0
546	20240119	104700	74988270	11640	11640	11640	11640	0
547	20240119	104600	74988270	11640	11640	11640	11640	0
548	20240119	104500	74988270	11640	11640	11640	11640	0
549	20240119	104400	74988270	11640	11640	11640	11640	0
550	20240119	104300	74988270	11640	11640	11640	11640	0
551	20240119	104200	74988270	11640	11640	11640	11640	0
552	20240119	104100	74988270	11640	11640	11640	11640	0
553	20240119	104000	74988270	11640	11640	11640	11640	33
554	20240119	103900	74604150	11630	11630	11630	11630	85
555	20240119	103800	73615600	11640	11640	11640	11640	200
556	20240119	103700	71287600	11640	11640	11640	11640	0
557	20240119	103600	71287600	11640	11640	11640	11640	5
558	20240119	103500	71229400	11640	11640	11640	11640	0
559	20240119	103400	71229400	11640	11640	11640	11640	0
560	20240119	103300	71229400	11640	11640	11640	11640	0
561	20240119	103200	71229400	11640	11640	11640	11640	0
562	20240119	103100	71229400	11640	11640	11640	11640	2
563	20240119	103000	71206120	11640	11640	11640	11640	0
564	20240119	102900	71206120	11640	11640	11640	11640	0
565	20240119	102800	71206120	11640	11640	11640	11640	0
566	20240119	102700	71206120	11640	11640	11640	11640	0
567	20240119	102600	71206120	11640	11640	11640	11640	0
568	20240119	102500	71206120	11640	11640	11640	11640	0
569	20240119	102400	71206120	11640	11640	11640	11640	110
570	20240119	102300	69925720	11640	11640	11640	11640	28
571	20240119	102200	69599800	11650	11650	11650	11650	0
572	20240119	102100	69599800	11650	11650	11650	11650	0
573	20240119	102000	69599800	11650	11650	11650	11650	444
574	20240119	101900	64427200	11670	11670	11670	11670	0
575	20240119	101800	64427200	11670	11670	11670	11670	68
576	20240119	101700	63633640	11670	11670	11670	11670	0
577	20240119	101600	63633640	11670	11670	11670	11670	0
578	20240119	101500	63633640	11670	11670	11670	11670	1
579	20240119	101400	63621970	11670	11670	11670	11670	0
580	20240119	101300	63621970	11670	11670	11670	11670	30
581	20240119	101200	63271870	11670	11670	11670	11670	45
582	20240119	101100	62746720	11670	11670	11670	11670	0
583	20240119	101000	62746720	11670	11650	11670	11650	1005
584	20240119	100900	51026090	11650	11650	11650	11650	0
585	20240119	100800	51026090	11650	11650	11650	11650	0
586	20240119	100700	51026090	11650	11650	11650	11650	0
587	20240119	100600	51026090	11650	11650	11650	11650	0
588	20240119	100500	51026090	11650	11650	11650	11650	0
589	20240119	100400	51026090	11650	11650	11650	11650	0
590	20240119	100300	51026090	11650	11650	11650	11650	20
591	20240119	100200	50793090	11670	11670	11670	11670	0
592	20240119	100100	50793090	11670	11670	11670	11670	0
593	20240119	100000	50793090	11670	11670	11670	11670	1
594	20240119	095900	50781420	11670	11670	11670	11670	0
595	20240119	095800	50781420	11670	11670	11670	11670	50
596	20240119	095700	50197920	11670	11670	11670	11670	0
597	20240119	095600	50197920	11670	11670	11670	11670	0
598	20240119	095500	50197920	11670	11670	11670	11670	0
599	20240119	095400	50197920	11670	11670	11670	11670	0
600	20240119	095300	50197920	11670	11670	11670	11670	0
601	20240119	095200	50197920	11670	11670	11670	11670	49
602	20240119	095100	49626090	11670	11680	11680	11670	857
603	20240119	095000	39616340	11690	11690	11690	11690	440
604	20240119	094900	34472740	11680	11680	11680	11680	0
605	20240119	094800	34472740	11680	11680	11680	11680	1
606	20240119	094700	34461060	11690	11690	11690	11690	27
607	20240119	094600	34145430	11690	11690	11690	11690	2
608	20240119	094500	34122050	11690	11690	11690	11690	0
609	20240119	094400	34122050	11690	11690	11690	11690	0
610	20240119	094300	34122050	11690	11690	11690	11690	0
611	20240119	094200	34122050	11690	11690	11690	11690	2
612	20240119	094100	34098670	11690	11690	11690	11690	0
613	20240119	094000	34098670	11690	11690	11690	11690	0
614	20240119	093900	34098670	11690	11690	11690	11690	0
615	20240119	093800	34098670	11690	11690	11690	11690	406
616	20240119	093700	29352530	11690	11680	11690	11680	481
617	20240119	093600	23733320	11670	11670	11670	11670	0
618	20240119	093500	23733320	11670	11670	11670	11670	0
619	20240119	093400	23733320	11670	11670	11670	11670	0
620	20240119	093300	23733320	11670	11670	11670	11670	14
621	20240119	093200	23569940	11670	11670	11670	11670	0
622	20240119	093100	23569940	11670	11670	11670	11670	1
623	20240119	093000	23558270	11670	11670	11670	11670	56
624	20240119	092900	22904750	11680	11680	11680	11680	0
625	20240119	092800	22904750	11680	11680	11680	11680	0
626	20240119	092700	22904750	11680	11680	11680	11680	0
627	20240119	092600	22904750	11680	11680	11680	11680	150
628	20240119	092500	21152750	11660	11650	11660	11650	600
629	20240119	092400	14157600	11640	11620	11640	11620	233
630	20240119	092300	11449050	11620	11620	11620	11620	16
631	20240119	092200	11263130	11620	11620	11620	11620	5
632	20240119	092100	11205030	11620	11620	11620	11620	263
633	20240119	092000	8148970	11620	11620	11620	11620	10
634	20240119	091900	8032770	11620	11620	11620	11620	1
635	20240119	091800	8021150	11570	11570	11570	11570	57
636	20240119	091700	7361660	11570	11570	11570	11570	0
637	20240119	091600	7361660	11570	11570	11570	11570	127
638	20240119	091500	5892270	11570	11570	11570	11570	0
639	20240119	091400	5892270	11570	11570	11570	11570	0
640	20240119	091300	5892270	11570	11570	11570	11570	0
641	20240119	091200	5892270	11570	11590	11590	11500	101
642	20240119	091100	4726910	11590	11590	11590	11590	0
643	20240119	091000	4726910	11590	11590	11590	11590	0
644	20240119	090900	4726910	11590	11590	11590	11590	0
645	20240119	090800	4726910	11590	11590	11590	11590	36
646	20240119	090700	4309670	11590	11590	11590	11590	0
647	20240119	090600	4309670	11590	11590	11590	11590	12
648	20240119	090500	4170590	11590	11590	11590	11590	25
649	20240119	090400	3880840	11610	11500	11610	11500	278
650	20240119	090300	654360	11480	11480	11480	11480	0
651	20240119	090200	654360	11480	11480	11480	11480	0
652	20240119	090100	654360	11480	11480	11480	11480	0
653	20240119	090000	654360	11480	11480	11480	11480	57