KissMeData/006370/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184800	165806510	9250	9250	9250	9250	570
3	20240119	184700	165806510	9250	9250	9250	9250	0
4	20240119	184600	165806510	9250	9250	9250	9250	0
5	20240119	184500	165806510	9250	9250	9250	9250	0
6	20240119	184400	165806510	9250	9250	9250	9250	0
7	20240119	184300	165806510	9250	9250	9250	9250	0
8	20240119	184200	165806510	9250	9250	9250	9250	0
9	20240119	184100	165806510	9250	9250	9250	9250	0
10	20240119	184000	165806510	9250	9250	9250	9250	0
11	20240119	183900	165806510	9250	9250	9250	9250	0
12	20240119	183800	165806510	9250	9250	9250	9250	0
13	20240119	183700	165806510	9250	9250	9250	9250	0
14	20240119	183600	165806510	9250	9250	9250	9250	0
15	20240119	183500	165806510	9250	9250	9250	9250	0
16	20240119	183400	165806510	9250	9250	9250	9250	0
17	20240119	183300	165806510	9250	9250	9250	9250	0
18	20240119	183200	165806510	9250	9250	9250	9250	0
19	20240119	183100	165806510	9250	9250	9250	9250	0
20	20240119	183000	165806510	9250	9250	9250	9250	0
21	20240119	182900	165806510	9250	9250	9250	9250	0
22	20240119	182800	165806510	9250	9250	9250	9250	0
23	20240119	182700	165806510	9250	9250	9250	9250	0
24	20240119	182600	165806510	9250	9250	9250	9250	0
25	20240119	182500	165806510	9250	9250	9250	9250	0
26	20240119	182400	165806510	9250	9250	9250	9250	0
27	20240119	182300	165806510	9250	9250	9250	9250	0
28	20240119	182200	165806510	9250	9250	9250	9250	0
29	20240119	182100	165806510	9250	9250	9250	9250	0
30	20240119	182000	165806510	9250	9250	9250	9250	0
31	20240119	181900	165806510	9250	9250	9250	9250	0
32	20240119	181800	165806510	9250	9250	9250	9250	570
33	20240119	181700	165806510	9250	9250	9250	9250	0
34	20240119	181600	165806510	9250	9250	9250	9250	0
35	20240119	181500	165806510	9250	9250	9250	9250	0
36	20240119	181400	165806510	9250	9250	9250	9250	0
37	20240119	181300	165806510	9250	9250	9250	9250	0
38	20240119	181200	165806510	9250	9250	9250	9250	0
39	20240119	181100	165806510	9250	9250	9250	9250	0
40	20240119	181000	165806510	9250	9250	9250	9250	0
41	20240119	180900	165806510	9250	9250	9250	9250	0
42	20240119	180800	165806510	9250	9250	9250	9250	0
43	20240119	180700	165806510	9250	9250	9250	9250	0
44	20240119	180600	165806510	9250	9250	9250	9250	0
45	20240119	180500	165806510	9250	9250	9250	9250	0
46	20240119	180400	165806510	9250	9250	9250	9250	0
47	20240119	180300	165806510	9250	9250	9250	9250	0
48	20240119	180200	165806510	9250	9250	9250	9250	0
49	20240119	180100	165806510	9250	9250	9250	9250	0
50	20240119	180000	165806510	9250	9250	9250	9250	0
51	20240119	175900	165806510	9250	9250	9250	9250	0
52	20240119	175800	165806510	9250	9250	9250	9250	0
53	20240119	175700	165806510	9250	9250	9250	9250	0
54	20240119	175600	165806510	9250	9250	9250	9250	0
55	20240119	175500	165806510	9250	9250	9250	9250	0
56	20240119	175400	165806510	9250	9250	9250	9250	0
57	20240119	175300	165806510	9250	9250	9250	9250	0
58	20240119	175200	165806510	9250	9250	9250	9250	0
59	20240119	175100	165806510	9250	9250	9250	9250	0
60	20240119	175000	165806510	9250	9250	9250	9250	0
61	20240119	174900	165806510	9250	9250	9250	9250	0
62	20240119	174800	165806510	9250	9250	9250	9250	570
63	20240119	174700	165806510	9250	9250	9250	9250	0
64	20240119	174600	165806510	9250	9250	9250	9250	0
65	20240119	174500	165806510	9250	9250	9250	9250	0
66	20240119	174400	165806510	9250	9250	9250	9250	0
67	20240119	174300	165806510	9250	9250	9250	9250	0
68	20240119	174200	165806510	9250	9250	9250	9250	0
69	20240119	174100	165806510	9250	9250	9250	9250	0
70	20240119	174000	165806510	9250	9250	9250	9250	0
71	20240119	173900	165806510	9250	9250	9250	9250	0
72	20240119	173800	165806510	9250	9250	9250	9250	0
73	20240119	173700	165806510	9250	9250	9250	9250	0
74	20240119	173600	165806510	9250	9250	9250	9250	0
75	20240119	173500	165806510	9250	9250	9250	9250	0
76	20240119	173400	165806510	9250	9250	9250	9250	0
77	20240119	173300	165806510	9250	9250	9250	9250	0
78	20240119	173200	165806510	9250	9250	9250	9250	0
79	20240119	173100	165806510	9250	9250	9250	9250	0
80	20240119	173000	165806510	9250	9250	9250	9250	0
81	20240119	172900	165806510	9250	9250	9250	9250	0
82	20240119	172800	165806510	9250	9250	9250	9250	0
83	20240119	172700	165806510	9250	9250	9250	9250	0
84	20240119	172600	165806510	9250	9250	9250	9250	0
85	20240119	172500	165806510	9250	9250	9250	9250	0
86	20240119	172400	165806510	9250	9250	9250	9250	0
87	20240119	172300	165806510	9250	9250	9250	9250	0
88	20240119	172200	165806510	9250	9250	9250	9250	0
89	20240119	172100	165806510	9250	9250	9250	9250	0
90	20240119	172000	165806510	9250	9250	9250	9250	0
91	20240119	171900	165806510	9250	9250	9250	9250	0
92	20240119	171800	165806510	9250	9250	9250	9250	570
93	20240119	171700	165806510	9250	9250	9250	9250	0
94	20240119	171600	165806510	9250	9250	9250	9250	0
95	20240119	171500	165806510	9250	9250	9250	9250	0
96	20240119	171400	165806510	9250	9250	9250	9250	0
97	20240119	171300	165806510	9250	9250	9250	9250	0
98	20240119	171200	165806510	9250	9250	9250	9250	0
99	20240119	171100	165806510	9250	9250	9250	9250	0
100	20240119	171000	165806510	9250	9250	9250	9250	0
101	20240119	170900	165806510	9250	9250	9250	9250	0
102	20240119	170800	165806510	9250	9250	9250	9250	0
103	20240119	170700	165806510	9250	9250	9250	9250	0
104	20240119	170600	165806510	9250	9250	9250	9250	0
105	20240119	170500	165806510	9250	9250	9250	9250	0
106	20240119	170400	165806510	9250	9250	9250	9250	0
107	20240119	170300	165806510	9250	9250	9250	9250	0
108	20240119	170200	165806510	9250	9250	9250	9250	0
109	20240119	170100	165806510	9250	9250	9250	9250	0
110	20240119	170000	165806510	9250	9250	9250	9250	0
111	20240119	165900	165806510	9250	9250	9250	9250	0
112	20240119	165800	165806510	9250	9250	9250	9250	0
113	20240119	165700	165806510	9250	9250	9250	9250	0
114	20240119	165600	165806510	9250	9250	9250	9250	0
115	20240119	165500	165806510	9250	9250	9250	9250	0
116	20240119	165400	165806510	9250	9250	9250	9250	0
117	20240119	165300	165806510	9250	9250	9250	9250	0
118	20240119	165200	165806510	9250	9250	9250	9250	0
119	20240119	165100	165806510	9250	9250	9250	9250	0
120	20240119	165000	165806510	9250	9250	9250	9250	0
121	20240119	164900	165806510	9250	9250	9250	9250	0
122	20240119	164800	165806510	9250	9250	9250	9250	570
123	20240119	164700	165806510	9250	9250	9250	9250	0
124	20240119	164600	165806510	9250	9250	9250	9250	0
125	20240119	164500	165806510	9250	9250	9250	9250	0
126	20240119	164400	165806510	9250	9250	9250	9250	0
127	20240119	164300	165806510	9250	9250	9250	9250	0
128	20240119	164200	165806510	9250	9250	9250	9250	0
129	20240119	164100	165806510	9250	9250	9250	9250	0
130	20240119	164000	165806510	9250	9250	9250	9250	0
131	20240119	163900	165806510	9250	9250	9250	9250	0
132	20240119	163800	165806510	9250	9250	9250	9250	0
133	20240119	163700	165806510	9250	9250	9250	9250	0
134	20240119	163600	165806510	9250	9250	9250	9250	0
135	20240119	163500	165806510	9250	9250	9250	9250	0
136	20240119	163400	165806510	9250	9250	9250	9250	0
137	20240119	163300	165806510	9250	9250	9250	9250	0
138	20240119	163200	165806510	9250	9250	9250	9250	0
139	20240119	163100	165806510	9250	9250	9250	9250	0
140	20240119	163000	165806510	9250	9250	9250	9250	0
141	20240119	162900	165806510	9250	9250	9250	9250	0
142	20240119	162800	165806510	9250	9250	9250	9250	0
143	20240119	162700	165806510	9250	9250	9250	9250	0
144	20240119	162600	165806510	9250	9250	9250	9250	0
145	20240119	162500	165806510	9250	9250	9250	9250	0
146	20240119	162400	165806510	9250	9250	9250	9250	0
147	20240119	162300	165806510	9250	9250	9250	9250	0
148	20240119	162200	165806510	9250	9250	9250	9250	0
149	20240119	162100	165806510	9250	9250	9250	9250	0
150	20240119	162000	165806510	9250	9250	9250	9250	0
151	20240119	161900	165806510	9250	9250	9250	9250	0
152	20240119	161800	165806510	9250	9250	9250	9250	570
153	20240119	161700	165806510	9250	9250	9250	9250	0
154	20240119	161600	165806510	9250	9250	9250	9250	0
155	20240119	161500	165806510	9250	9250	9250	9250	0
156	20240119	161400	165806510	9250	9250	9250	9250	0
157	20240119	161300	165806510	9250	9250	9250	9250	0
158	20240119	161200	165806510	9250	9250	9250	9250	0
159	20240119	161100	165806510	9250	9250	9250	9250	0
160	20240119	161000	165806510	9250	9250	9250	9250	0
161	20240119	160900	165806510	9250	9250	9250	9250	0
162	20240119	160800	165806510	9250	9250	9250	9250	0
163	20240119	160700	165806510	9250	9250	9250	9250	0
164	20240119	160600	165806510	9250	9250	9250	9250	0
165	20240119	160500	165806510	9250	9250	9250	9250	0
166	20240119	160400	165806510	9250	9250	9250	9250	0
167	20240119	160300	165806510	9250	9250	9250	9250	0
168	20240119	160200	165806510	9250	9250	9250	9250	0
169	20240119	160100	165806510	9250	9250	9250	9250	0
170	20240119	160000	165806510	9250	9250	9250	9250	0
171	20240119	155900	165806510	9250	9250	9250	9250	0
172	20240119	155800	165806510	9250	9250	9250	9250	0
173	20240119	155700	165806510	9250	9250	9250	9250	0
174	20240119	155600	165806510	9250	9250	9250	9250	0
175	20240119	155500	165806510	9250	9250	9250	9250	0
176	20240119	155400	165806510	9250	9250	9250	9250	0
177	20240119	155300	165806510	9250	9250	9250	9250	0
178	20240119	155200	165806510	9250	9250	9250	9250	0
179	20240119	155100	165806510	9250	9250	9250	9250	0
180	20240119	155000	165806510	9250	9250	9250	9250	0
181	20240119	154900	165806510	9250	9250	9250	9250	0
182	20240119	154800	165806510	9250	9250	9250	9250	570
183	20240119	154700	165806510	9250	9250	9250	9250	0
184	20240119	154600	165806510	9250	9250	9250	9250	0
185	20240119	154500	165806510	9250	9250	9250	9250	0
186	20240119	154400	165806510	9250	9250	9250	9250	0
187	20240119	154300	165806510	9250	9250	9250	9250	0
188	20240119	154200	165806510	9250	9250	9250	9250	0
189	20240119	154100	165806510	9250	9250	9250	9250	0
190	20240119	154000	165806510	9250	9250	9250	9250	0
191	20240119	153900	165806510	9250	9250	9250	9250	0
192	20240119	153800	165806510	9250	9250	9250	9250	0
193	20240119	153700	165806510	9250	9250	9250	9250	0
194	20240119	153600	165806510	9250	9250	9250	9250	0
195	20240119	153500	165806510	9250	9250	9250	9250	0
196	20240119	153400	165806510	9250	9250	9250	9250	0
197	20240119	153300	165806510	9250	9250	9250	9250	0
198	20240119	153200	165806510	9250	9250	9250	9250	0
199	20240119	153100	165806510	9250	9250	9250	9250	0
200	20240119	153000	165806510	9250	9250	9250	9250	570
201	20240119	152900	160534010	9260	9260	9260	9260	0
202	20240119	152800	160534010	9260	9260	9260	9260	0
203	20240119	152700	160534010	9260	9260	9260	9260	0
204	20240119	152600	160534010	9260	9260	9260	9260	0
205	20240119	152500	160534010	9260	9260	9260	9260	0
206	20240119	152400	160534010	9260	9260	9260	9260	0
207	20240119	152300	160534010	9260	9260	9260	9260	0
208	20240119	152200	160534010	9260	9260	9260	9260	0
209	20240119	152100	160534010	9260	9260	9260	9260	0
210	20240119	152000	160534010	9260	9260	9260	9260	0
211	20240119	151900	160534010	9260	9260	9260	9260	0
212	20240119	151800	160534010	9260	9260	9260	9260	0
213	20240119	151700	160534010	9260	9260	9260	9260	0
214	20240119	151600	160534010	9260	9260	9260	9260	0
215	20240119	151500	160534010	9260	9200	9260	9200	3
216	20240119	151400	160506300	9190	9190	9190	9190	0
217	20240119	151300	160506300	9190	9190	9190	9190	0
218	20240119	151200	160506300	9190	9190	9190	9190	0
219	20240119	151100	160506300	9190	9190	9190	9190	9
220	20240119	151000	160423590	9180	9180	9180	9180	0
221	20240119	150900	160423590	9180	9180	9180	9180	0
222	20240119	150800	160423590	9180	9180	9180	9180	1
223	20240119	150700	160414410	9180	9180	9180	9180	0
224	20240119	150600	160414410	9180	9180	9180	9180	1
225	20240119	150500	160405230	9180	9180	9180	9180	460
226	20240119	150400	156182430	9190	9190	9190	9190	161
227	20240119	150300	154702840	9190	9200	9200	9190	12
228	20240119	150200	154592540	9200	9200	9200	9200	74
229	20240119	150100	153911740	9240	9240	9240	9240	0
230	20240119	150000	153911740	9240	9240	9240	9240	0
231	20240119	145900	153911740	9240	9240	9240	9240	1
232	20240119	145800	153902500	9200	9200	9200	9200	11
233	20240119	145700	153801300	9200	9210	9210	9200	266
234	20240119	145600	151353180	9210	9220	9220	9210	976
235	20240119	145500	142364210	9220	9230	9230	9220	437
236	20240119	145400	138331440	9240	9240	9240	9240	0
237	20240119	145300	138331440	9240	9240	9240	9240	0
238	20240119	145200	138331440	9240	9240	9240	9240	0
239	20240119	145100	138331440	9240	9240	9240	9240	4
240	20240119	145000	138294480	9250	9250	9250	9250	0
241	20240119	144900	138294480	9250	9250	9250	9250	0
242	20240119	144800	138294480	9250	9250	9250	9250	0
243	20240119	144700	138294480	9250	9250	9250	9250	0
244	20240119	144600	138294480	9250	9250	9250	9250	0
245	20240119	144500	138294480	9250	9250	9250	9250	0
246	20240119	144400	138294480	9250	9250	9250	9250	0
247	20240119	144300	138294480	9250	9250	9250	9250	0
248	20240119	144200	138294480	9250	9250	9250	9250	0
249	20240119	144100	138294480	9250	9250	9250	9250	0
250	20240119	144000	138294480	9250	9250	9250	9250	0
251	20240119	143900	138294480	9250	9250	9250	9250	0
252	20240119	143800	138294480	9250	9250	9250	9250	0
253	20240119	143700	138294480	9250	9250	9250	9250	0
254	20240119	143600	138294480	9250	9250	9250	9250	0
255	20240119	143500	138294480	9250	9250	9250	9250	0
256	20240119	143400	138294480	9250	9250	9250	9250	0
257	20240119	143300	138294480	9250	9250	9250	9250	2
258	20240119	143200	138275980	9280	9280	9280	9280	0
259	20240119	143100	138275980	9280	9280	9280	9280	0
260	20240119	143000	138275980	9280	9280	9280	9280	0
261	20240119	142900	138275980	9280	9280	9280	9280	0
262	20240119	142800	138275980	9280	9280	9280	9280	0
263	20240119	142700	138275980	9280	9280	9280	9280	0
264	20240119	142600	138275980	9280	9280	9280	9280	0
265	20240119	142500	138275980	9280	9280	9280	9280	0
266	20240119	142400	138275980	9280	9280	9280	9280	1
267	20240119	142300	138266700	9230	9240	9240	9230	206
268	20240119	142200	136365310	9260	9260	9260	9260	0
269	20240119	142100	136365310	9260	9260	9260	9260	0
270	20240119	142000	136365310	9260	9260	9260	9260	0
271	20240119	141900	136365310	9260	9260	9260	9260	37
272	20240119	141800	136022690	9260	9260	9260	9260	0
273	20240119	141700	136022690	9260	9260	9260	9260	300
274	20240119	141600	133244690	9260	9260	9260	9260	0
275	20240119	141500	133244690	9260	9260	9260	9260	0
276	20240119	141400	133244690	9260	9260	9260	9260	4
277	20240119	141300	133207650	9220	9220	9220	9220	200
278	20240119	141200	131363650	9220	9220	9220	9220	0
279	20240119	141100	131363650	9220	9220	9220	9220	0
280	20240119	141000	131363650	9220	9220	9220	9220	0
281	20240119	140900	131363650	9220	9220	9220	9220	0
282	20240119	140800	131363650	9220	9220	9220	9220	501
283	20240119	140700	126744430	9220	9220	9220	9220	111
284	20240119	140600	125721010	9220	9220	9220	9220	0
285	20240119	140500	125721010	9220	9220	9220	9220	0
286	20240119	140400	125721010	9220	9220	9220	9220	111
287	20240119	140300	124697590	9230	9230	9230	9230	5
288	20240119	140200	124651440	9260	9260	9260	9260	0
289	20240119	140100	124651440	9260	9260	9260	9260	0
290	20240119	140000	124651440	9260	9260	9260	9260	0
291	20240119	135900	124651440	9260	9260	9260	9260	0
292	20240119	135800	124651440	9260	9260	9260	9260	0
293	20240119	135700	124651440	9260	9260	9260	9260	0
294	20240119	135600	124651440	9260	9260	9260	9260	0
295	20240119	135500	124651440	9260	9260	9260	9260	0
296	20240119	135400	124651440	9260	9260	9260	9260	0
297	20240119	135300	124651440	9260	9260	9260	9260	0
298	20240119	135200	124651440	9260	9260	9260	9260	4
299	20240119	135100	124614400	9260	9260	9260	9260	0
300	20240119	135000	124614400	9260	9260	9260	9260	0
301	20240119	134900	124614400	9260	9260	9260	9260	0
302	20240119	134800	124614400	9260	9260	9260	9260	0
303	20240119	134700	124614400	9260	9260	9260	9260	0
304	20240119	134600	124614400	9260	9260	9260	9260	0
305	20240119	134500	124614400	9260	9260	9260	9260	0
306	20240119	134400	124614400	9260	9260	9260	9260	0
307	20240119	134300	124614400	9260	9260	9260	9260	0
308	20240119	134200	124614400	9260	9260	9260	9260	0
309	20240119	134100	124614400	9260	9260	9260	9260	0
310	20240119	134000	124614400	9260	9260	9260	9260	0
311	20240119	133900	124614400	9260	9260	9260	9260	1
312	20240119	133800	124605140	9260	9260	9260	9260	0
313	20240119	133700	124605140	9260	9260	9260	9260	0
314	20240119	133600	124605140	9260	9260	9260	9260	0
315	20240119	133500	124605140	9260	9260	9260	9260	0
316	20240119	133400	124605140	9260	9260	9260	9260	1376
317	20240119	133300	111863380	9260	9260	9260	9260	0
318	20240119	133200	111863380	9260	9260	9260	9260	0
319	20240119	133100	111863380	9260	9260	9260	9260	0
320	20240119	133000	111863380	9260	9260	9260	9260	0
321	20240119	132900	111863380	9260	9260	9260	9260	1
322	20240119	132800	111854120	9240	9240	9240	9240	0
323	20240119	132700	111854120	9240	9230	9240	9230	1029
324	20240119	132600	102346210	9230	9230	9230	9230	59
325	20240119	132500	101801640	9230	9230	9230	9230	0
326	20240119	132400	101801640	9230	9230	9230	9230	0
327	20240119	132300	101801640	9230	9230	9230	9230	0
328	20240119	132200	101801640	9230	9230	9230	9230	0
329	20240119	132100	101801640	9230	9230	9230	9230	0
330	20240119	132000	101801640	9230	9220	9230	9210	22
331	20240119	131900	101598800	9240	9240	9240	9240	0
332	20240119	131800	101598800	9240	9240	9240	9240	0
333	20240119	131700	101598800	9240	9240	9240	9240	0
334	20240119	131600	101598800	9240	9240	9240	9240	1
335	20240119	131500	101589560	9240	9240	9240	9240	0
336	20240119	131400	101589560	9240	9240	9240	9240	0
337	20240119	131300	101589560	9240	9240	9240	9240	0
338	20240119	131200	101589560	9240	9240	9240	9240	0
339	20240119	131100	101589560	9240	9240	9240	9240	0
340	20240119	131000	101589560	9240	9240	9240	9240	0
341	20240119	130900	101589560	9240	9240	9240	9240	0
342	20240119	130800	101589560	9240	9240	9240	9240	0
343	20240119	130700	101589560	9240	9240	9240	9240	0
344	20240119	130600	101589560	9240	9240	9240	9240	27
345	20240119	130500	101340080	9240	9240	9240	9240	0
346	20240119	130400	101340080	9240	9240	9240	9240	0
347	20240119	130300	101340080	9240	9240	9240	9240	0
348	20240119	130200	101340080	9240	9240	9240	9240	0
349	20240119	130100	101340080	9240	9240	9240	9240	0
350	20240119	130000	101340080	9240	9240	9240	9240	0
351	20240119	125900	101340080	9240	9240	9240	9240	0
352	20240119	125800	101340080	9240	9240	9240	9240	0
353	20240119	125700	101340080	9240	9240	9240	9240	0
354	20240119	125600	101340080	9240	9240	9240	9240	0
355	20240119	125500	101340080	9240	9240	9240	9240	0
356	20240119	125400	101340080	9240	9240	9240	9240	0
357	20240119	125300	101340080	9240	9240	9240	9240	8
358	20240119	125200	101266160	9220	9220	9220	9220	0
359	20240119	125100	101266160	9220	9220	9220	9220	0
360	20240119	125000	101266160	9220	9220	9220	9220	0
361	20240119	124900	101266160	9220	9220	9220	9220	0
362	20240119	124800	101266160	9220	9220	9220	9220	0
363	20240119	124700	101266160	9220	9220	9220	9220	0
364	20240119	124600	101266160	9220	9220	9220	9220	0
365	20240119	124500	101266160	9220	9220	9220	9220	0
366	20240119	124400	101266160	9220	9220	9220	9220	0
367	20240119	124300	101266160	9220	9220	9220	9220	5
368	20240119	124200	101220060	9220	9220	9220	9220	8
369	20240119	124100	101146300	9220	9220	9220	9220	8
370	20240119	124000	101072540	9200	9200	9200	9200	0
371	20240119	123900	101072540	9200	9200	9200	9200	0
372	20240119	123800	101072540	9200	9200	9200	9200	0
373	20240119	123700	101072540	9200	9200	9200	9200	1017
374	20240119	123600	91716140	9230	9230	9230	9230	0
375	20240119	123500	91716140	9230	9230	9230	9230	0
376	20240119	123400	91716140	9230	9230	9230	9230	0
377	20240119	123300	91716140	9230	9220	9230	9200	153
378	20240119	123200	90307620	9220	9220	9220	9220	0
379	20240119	123100	90307620	9220	9220	9220	9220	0
380	20240119	123000	90307620	9220	9220	9220	9220	0
381	20240119	122900	90307620	9220	9220	9220	9220	0
382	20240119	122800	90307620	9220	9220	9220	9220	7
383	20240119	122700	90243080	9200	9200	9200	9200	0
384	20240119	122600	90243080	9200	9200	9200	9200	0
385	20240119	122500	90243080	9200	9220	9220	9200	350
386	20240119	122400	87018340	9280	9280	9280	9280	0
387	20240119	122300	87018340	9280	9280	9280	9280	0
388	20240119	122200	87018340	9280	9280	9280	9280	0
389	20240119	122100	87018340	9280	9280	9280	9280	0
390	20240119	122000	87018340	9280	9280	9280	9280	0
391	20240119	121900	87018340	9280	9280	9280	9280	0
392	20240119	121800	87018340	9280	9280	9280	9280	0
393	20240119	121700	87018340	9280	9280	9280	9280	0
394	20240119	121600	87018340	9280	9280	9280	9280	0
395	20240119	121500	87018340	9280	9280	9280	9280	0
396	20240119	121400	87018340	9280	9280	9280	9280	0
397	20240119	121300	87018340	9280	9280	9280	9280	0
398	20240119	121200	87018340	9280	9280	9280	9280	0
399	20240119	121100	87018340	9280	9280	9280	9280	0
400	20240119	121000	87018340	9280	9280	9280	9280	0
401	20240119	120900	87018340	9280	9280	9280	9280	0
402	20240119	120800	87018340	9280	9280	9280	9280	0
403	20240119	120700	87018340	9280	9280	9280	9280	0
404	20240119	120600	87018340	9280	9280	9280	9280	0
405	20240119	120500	87018340	9280	9280	9280	9280	0
406	20240119	120400	87018340	9280	9280	9280	9280	0
407	20240119	120300	87018340	9280	9280	9280	9280	0
408	20240119	120200	87018340	9280	9280	9280	9280	0
409	20240119	120100	87018340	9280	9280	9280	9280	0
410	20240119	120000	87018340	9280	9280	9280	9280	0
411	20240119	115900	87018340	9280	9280	9280	9280	0
412	20240119	115800	87018340	9280	9280	9280	9280	0
413	20240119	115700	87018340	9280	9280	9280	9280	0
414	20240119	115600	87018340	9280	9280	9280	9280	0
415	20240119	115500	87018340	9280	9280	9280	9280	0
416	20240119	115400	87018340	9280	9280	9280	9280	0
417	20240119	115300	87018340	9280	9280	9280	9280	0
418	20240119	115200	87018340	9280	9280	9280	9280	0
419	20240119	115100	87018340	9280	9280	9280	9280	0
420	20240119	115000	87018340	9280	9280	9280	9280	0
421	20240119	114900	87018340	9280	9280	9280	9280	0
422	20240119	114800	87018340	9280	9280	9280	9280	0
423	20240119	114700	87018340	9280	9280	9280	9280	0
424	20240119	114600	87018340	9280	9280	9280	9280	0
425	20240119	114500	87018340	9280	9280	9280	9280	0
426	20240119	114400	87018340	9280	9280	9280	9280	0
427	20240119	114300	87018340	9280	9280	9280	9280	0
428	20240119	114200	87018340	9280	9280	9280	9280	0
429	20240119	114100	87018340	9280	9280	9280	9280	0
430	20240119	114000	87018340	9280	9280	9280	9280	0
431	20240119	113900	87018340	9280	9280	9280	9280	0
432	20240119	113800	87018340	9280	9280	9280	9280	0
433	20240119	113700	87018340	9280	9280	9280	9280	0
434	20240119	113600	87018340	9280	9280	9280	9280	0
435	20240119	113500	87018340	9280	9280	9280	9280	0
436	20240119	113400	87018340	9280	9280	9280	9280	0
437	20240119	113300	87018340	9280	9280	9280	9280	0
438	20240119	113200	87018340	9280	9280	9280	9280	0
439	20240119	113100	87018340	9280	9280	9280	9280	0
440	20240119	113000	87018340	9280	9280	9280	9280	0
441	20240119	112900	87018340	9280	9280	9280	9280	0
442	20240119	112800	87018340	9280	9280	9280	9280	0
443	20240119	112700	87018340	9280	9280	9280	9280	0
444	20240119	112600	87018340	9280	9260	9280	9230	1070
445	20240119	112500	77136720	9280	9280	9280	9280	0
446	20240119	112400	77136720	9280	9280	9280	9280	0
447	20240119	112300	77136720	9280	9280	9280	9280	4
448	20240119	112200	77099600	9280	9280	9280	9280	6
449	20240119	112100	77043920	9280	9280	9280	9280	6
450	20240119	112000	76988240	9280	9280	9280	9280	348
451	20240119	111900	73758800	9280	9280	9280	9280	131
452	20240119	111800	72543120	9290	9290	9290	9290	0
453	20240119	111700	72543120	9290	9290	9290	9290	1
454	20240119	111600	72533830	9280	9280	9280	9280	126
455	20240119	111500	71364550	9280	9280	9280	9280	0
456	20240119	111400	71364550	9280	9280	9280	9280	0
457	20240119	111300	71364550	9280	9240	9280	9240	3
458	20240119	111200	71336790	9280	9280	9280	9280	0
459	20240119	111100	71336790	9280	9280	9280	9280	0
460	20240119	111000	71336790	9280	9280	9280	9280	0
461	20240119	110900	71336790	9280	9280	9280	9280	0
462	20240119	110800	71336790	9280	9280	9280	9280	0
463	20240119	110700	71336790	9280	9280	9280	9280	0
464	20240119	110600	71336790	9280	9280	9280	9280	1
465	20240119	110500	71327510	9240	9240	9240	9240	0
466	20240119	110400	71327510	9240	9240	9240	9240	0
467	20240119	110300	71327510	9240	9240	9240	9240	0
468	20240119	110200	71327510	9240	9240	9240	9240	0
469	20240119	110100	71327510	9240	9240	9240	9240	0
470	20240119	110000	71327510	9240	9240	9240	9240	0
471	20240119	105900	71327510	9240	9240	9240	9240	0
472	20240119	105800	71327510	9240	9240	9240	9240	0
473	20240119	105700	71327510	9240	9240	9240	9240	25
474	20240119	105600	71096510	9240	9240	9240	9240	0
475	20240119	105500	71096510	9240	9240	9240	9240	0
476	20240119	105400	71096510	9240	9240	9240	9240	0
477	20240119	105300	71096510	9240	9260	9260	9240	169
478	20240119	105200	69534510	9260	9260	9260	9260	0
479	20240119	105100	69534510	9260	9260	9260	9260	0
480	20240119	105000	69534510	9260	9260	9260	9260	0
481	20240119	104900	69534510	9260	9260	9260	9260	0
482	20240119	104800	69534510	9260	9260	9260	9260	0
483	20240119	104700	69534510	9260	9260	9260	9260	0
484	20240119	104600	69534510	9260	9260	9260	9260	0
485	20240119	104500	69534510	9260	9260	9260	9260	0
486	20240119	104400	69534510	9260	9260	9260	9260	0
487	20240119	104300	69534510	9260	9260	9260	9260	0
488	20240119	104200	69534510	9260	9260	9260	9260	0
489	20240119	104100	69534510	9260	9260	9260	9260	0
490	20240119	104000	69534510	9260	9260	9260	9260	0
491	20240119	103900	69534510	9260	9260	9260	9260	0
492	20240119	103800	69534510	9260	9260	9260	9260	0
493	20240119	103700	69534510	9260	9260	9260	9260	0
494	20240119	103600	69534510	9260	9260	9260	9260	0
495	20240119	103500	69534510	9260	9260	9260	9260	0
496	20240119	103400	69534510	9260	9260	9260	9260	0
497	20240119	103300	69534510	9260	9260	9260	9260	0
498	20240119	103200	69534510	9260	9260	9260	9260	0
499	20240119	103100	69534510	9260	9260	9260	9260	0
500	20240119	103000	69534510	9260	9260	9260	9260	0
501	20240119	102900	69534510	9260	9260	9260	9260	0
502	20240119	102800	69534510	9260	9260	9260	9260	0
503	20240119	102700	69534510	9260	9260	9260	9260	0
504	20240119	102600	69534510	9260	9260	9260	9260	0
505	20240119	102500	69534510	9260	9260	9260	9260	0
506	20240119	102400	69534510	9260	9260	9260	9260	0
507	20240119	102300	69534510	9260	9260	9260	9260	0
508	20240119	102200	69534510	9260	9260	9260	9260	107
509	20240119	102100	68543690	9260	9260	9260	9260	0
510	20240119	102000	68543690	9260	9260	9260	9260	0
511	20240119	101900	68543690	9260	9260	9260	9260	591
512	20240119	101800	63071030	9220	9260	9260	9220	696
513	20240119	101700	56635350	9260	9260	9260	9260	0
514	20240119	101600	56635350	9260	9260	9260	9260	0
515	20240119	101500	56635350	9260	9260	9260	9260	0
516	20240119	101400	56635350	9260	9260	9260	9260	0
517	20240119	101300	56635350	9260	9230	9260	9230	269
518	20240119	101200	54147990	9220	9220	9220	9220	6
519	20240119	101100	54092670	9240	9240	9240	9240	0
520	20240119	101000	54092670	9240	9240	9240	9240	0
521	20240119	100900	54092670	9240	9240	9240	9240	0
522	20240119	100800	54092670	9240	9240	9240	9240	0
523	20240119	100700	54092670	9240	9240	9240	9240	0
524	20240119	100600	54092670	9240	9240	9240	9240	0
525	20240119	100500	54092670	9240	9240	9240	9240	0
526	20240119	100400	54092670	9240	9240	9240	9240	0
527	20240119	100300	54092670	9240	9240	9240	9240	0
528	20240119	100200	54092670	9240	9240	9240	9240	0
529	20240119	100100	54092670	9240	9240	9240	9240	900
530	20240119	100000	45776670	9220	9210	9220	9200	1723
531	20240119	095900	29901270	9210	9210	9210	9210	0
532	20240119	095800	29901270	9210	9210	9210	9210	0
533	20240119	095700	29901270	9210	9210	9210	9210	20
534	20240119	095600	29717070	9210	9210	9210	9210	88
535	20240119	095500	28906590	9210	9210	9210	9210	0
536	20240119	095400	28906590	9210	9210	9210	9210	0
537	20240119	095300	28906590	9210	9210	9210	9210	40
538	20240119	095200	28538190	9220	9220	9220	9220	0
539	20240119	095100	28538190	9220	9220	9220	9220	0
540	20240119	095000	28538190	9220	9220	9220	9220	32
541	20240119	094900	28243150	9220	9230	9230	9220	175
542	20240119	094800	26628790	9230	9250	9250	9230	185
543	20240119	094700	24918640	9250	9250	9250	9250	0
544	20240119	094600	24918640	9250	9250	9250	9250	0
545	20240119	094500	24918640	9250	9250	9250	9250	6
546	20240119	094400	24863140	9250	9250	9250	9250	6
547	20240119	094300	24807640	9250	9250	9250	9250	4
548	20240119	094200	24770640	9250	9300	9330	9250	1007
549	20240119	094100	15455210	9250	9300	9300	9250	50
550	20240119	094000	14991190	9350	9350	9350	9350	0
551	20240119	093900	14991190	9350	9350	9350	9350	0
552	20240119	093800	14991190	9350	9350	9350	9350	0
553	20240119	093700	14991190	9350	9350	9350	9350	0
554	20240119	093600	14991190	9350	9350	9350	9350	0
555	20240119	093500	14991190	9350	9350	9350	9350	0
556	20240119	093400	14991190	9350	9350	9350	9350	0
557	20240119	093300	14991190	9350	9350	9350	9350	0
558	20240119	093200	14991190	9350	9350	9350	9350	0
559	20240119	093100	14991190	9350	9350	9350	9350	10
560	20240119	093000	14897690	9350	9350	9350	9350	0
561	20240119	092900	14897690	9350	9350	9350	9350	1
562	20240119	092800	14888340	9300	9300	9300	9300	21
563	20240119	092700	14693040	9290	9290	9290	9290	0
564	20240119	092600	14693040	9290	9290	9290	9290	0
565	20240119	092500	14693040	9290	9290	9290	9290	0
566	20240119	092400	14693040	9290	9290	9290	9290	0
567	20240119	092300	14693040	9290	9290	9290	9290	0
568	20240119	092200	14693040	9290	9290	9290	9290	0
569	20240119	092100	14693040	9290	9290	9290	9290	0
570	20240119	092000	14693040	9290	9290	9290	9290	0
571	20240119	091900	14693040	9290	9290	9290	9290	0
572	20240119	091800	14693040	9290	9290	9290	9290	0
573	20240119	091700	14693040	9290	9290	9290	9290	0
574	20240119	091600	14693040	9290	9260	9290	9260	961
575	20240119	091500	5792320	9260	9250	9260	9250	141
576	20240119	091400	4486760	9250	9260	9260	9250	54
577	20240119	091300	3986760	9260	9260	9260	9260	100
578	20240119	091200	3060760	9260	9260	9260	9260	0
579	20240119	091100	3060760	9260	9290	9290	9260	225
580	20240119	091000	976720	9300	9300	9300	9300	0
581	20240119	090900	976720	9300	9300	9300	9300	0
582	20240119	090800	976720	9300	9300	9300	9300	101
583	20240119	090700	37420	9380	9380	9380	9380	0
584	20240119	090600	37420	9380	9380	9380	9380	0
585	20240119	090500	37420	9380	9380	9380	9380	0
586	20240119	090400	37420	9380	9380	9380	9380	0
587	20240119	090300	37420	9380	9380	9380	9380	2
588	20240119	090200	18660	9380	9380	9380	9380	1
589	20240119	090100	9280	9280	9280	9280	9280	0
590	20240119	090000	9280	9280	9280	9280	9280	1