KissMeData/053980/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193600	98823530	5340	5340	5340	5340	1579
3	20240119	193500	98823530	5340	5340	5340	5340	0
4	20240119	193400	98823530	5340	5340	5340	5340	0
5	20240119	193300	98823530	5340	5340	5340	5340	0
6	20240119	193200	98823530	5340	5340	5340	5340	0
7	20240119	193100	98823530	5340	5340	5340	5340	0
8	20240119	193000	98823530	5340	5340	5340	5340	0
9	20240119	192900	98823530	5340	5340	5340	5340	0
10	20240119	192800	98823530	5340	5340	5340	5340	0
11	20240119	192700	98823530	5340	5340	5340	5340	0
12	20240119	192600	98823530	5340	5340	5340	5340	0
13	20240119	192500	98823530	5340	5340	5340	5340	0
14	20240119	192400	98823530	5340	5340	5340	5340	0
15	20240119	192300	98823530	5340	5340	5340	5340	0
16	20240119	192200	98823530	5340	5340	5340	5340	0
17	20240119	192100	98823530	5340	5340	5340	5340	0
18	20240119	192000	98823530	5340	5340	5340	5340	0
19	20240119	191900	98823530	5340	5340	5340	5340	0
20	20240119	191800	98823530	5340	5340	5340	5340	0
21	20240119	191700	98823530	5340	5340	5340	5340	0
22	20240119	191600	98823530	5340	5340	5340	5340	0
23	20240119	191500	98823530	5340	5340	5340	5340	0
24	20240119	191400	98823530	5340	5340	5340	5340	0
25	20240119	191300	98823530	5340	5340	5340	5340	0
26	20240119	191200	98823530	5340	5340	5340	5340	0
27	20240119	191100	98823530	5340	5340	5340	5340	0
28	20240119	191000	98823530	5340	5340	5340	5340	0
29	20240119	190900	98823530	5340	5340	5340	5340	0
30	20240119	190800	98823530	5340	5340	5340	5340	0
31	20240119	190700	98823530	5340	5340	5340	5340	0
32	20240119	190600	98823530	5340	5340	5340	5340	1579
33	20240119	190500	98823530	5340	5340	5340	5340	0
34	20240119	190400	98823530	5340	5340	5340	5340	0
35	20240119	190300	98823530	5340	5340	5340	5340	0
36	20240119	190200	98823530	5340	5340	5340	5340	0
37	20240119	190100	98823530	5340	5340	5340	5340	0
38	20240119	190000	98823530	5340	5340	5340	5340	0
39	20240119	185900	98823530	5340	5340	5340	5340	0
40	20240119	185800	98823530	5340	5340	5340	5340	0
41	20240119	185700	98823530	5340	5340	5340	5340	0
42	20240119	185600	98823530	5340	5340	5340	5340	0
43	20240119	185500	98823530	5340	5340	5340	5340	0
44	20240119	185400	98823530	5340	5340	5340	5340	0
45	20240119	185300	98823530	5340	5340	5340	5340	0
46	20240119	185200	98823530	5340	5340	5340	5340	0
47	20240119	185100	98823530	5340	5340	5340	5340	0
48	20240119	185000	98823530	5340	5340	5340	5340	0
49	20240119	184900	98823530	5340	5340	5340	5340	0
50	20240119	184800	98823530	5340	5340	5340	5340	0
51	20240119	184700	98823530	5340	5340	5340	5340	0
52	20240119	184600	98823530	5340	5340	5340	5340	0
53	20240119	184500	98823530	5340	5340	5340	5340	0
54	20240119	184400	98823530	5340	5340	5340	5340	0
55	20240119	184300	98823530	5340	5340	5340	5340	0
56	20240119	184200	98823530	5340	5340	5340	5340	0
57	20240119	184100	98823530	5340	5340	5340	5340	0
58	20240119	184000	98823530	5340	5340	5340	5340	0
59	20240119	183900	98823530	5340	5340	5340	5340	0
60	20240119	183800	98823530	5340	5340	5340	5340	0
61	20240119	183700	98823530	5340	5340	5340	5340	0
62	20240119	183600	98823530	5340	5340	5340	5340	1579
63	20240119	183500	98823530	5340	5340	5340	5340	0
64	20240119	183400	98823530	5340	5340	5340	5340	0
65	20240119	183300	98823530	5340	5340	5340	5340	0
66	20240119	183200	98823530	5340	5340	5340	5340	0
67	20240119	183100	98823530	5340	5340	5340	5340	0
68	20240119	183000	98823530	5340	5340	5340	5340	0
69	20240119	182900	98823530	5340	5340	5340	5340	0
70	20240119	182800	98823530	5340	5340	5340	5340	0
71	20240119	182700	98823530	5340	5340	5340	5340	0
72	20240119	182600	98823530	5340	5340	5340	5340	0
73	20240119	182500	98823530	5340	5340	5340	5340	0
74	20240119	182400	98823530	5340	5340	5340	5340	0
75	20240119	182300	98823530	5340	5340	5340	5340	0
76	20240119	182200	98823530	5340	5340	5340	5340	0
77	20240119	182100	98823530	5340	5340	5340	5340	0
78	20240119	182000	98823530	5340	5340	5340	5340	0
79	20240119	181900	98823530	5340	5340	5340	5340	0
80	20240119	181800	98823530	5340	5340	5340	5340	0
81	20240119	181700	98823530	5340	5340	5340	5340	0
82	20240119	181600	98823530	5340	5340	5340	5340	0
83	20240119	181500	98823530	5340	5340	5340	5340	0
84	20240119	181400	98823530	5340	5340	5340	5340	0
85	20240119	181300	98823530	5340	5340	5340	5340	0
86	20240119	181200	98823530	5340	5340	5340	5340	0
87	20240119	181100	98823530	5340	5340	5340	5340	0
88	20240119	181000	98823530	5340	5340	5340	5340	0
89	20240119	180900	98823530	5340	5340	5340	5340	0
90	20240119	180800	98823530	5340	5340	5340	5340	0
91	20240119	180700	98823530	5340	5340	5340	5340	0
92	20240119	180600	98823530	5340	5340	5340	5340	1579
93	20240119	180500	98823530	5340	5340	5340	5340	0
94	20240119	180400	98823530	5340	5340	5340	5340	0
95	20240119	180300	98823530	5340	5340	5340	5340	0
96	20240119	180200	98823530	5340	5340	5340	5340	0
97	20240119	180100	98823530	5340	5340	5340	5340	0
98	20240119	180000	98823530	5340	5340	5340	5340	0
99	20240119	175900	98823530	5340	5340	5340	5340	0
100	20240119	175800	98823530	5340	5340	5340	5340	0
101	20240119	175700	98823530	5340	5340	5340	5340	0
102	20240119	175600	98823530	5340	5340	5340	5340	0
103	20240119	175500	98823530	5340	5340	5340	5340	0
104	20240119	175400	98823530	5340	5340	5340	5340	0
105	20240119	175300	98823530	5340	5340	5340	5340	0
106	20240119	175200	98823530	5340	5340	5340	5340	0
107	20240119	175100	98823530	5340	5340	5340	5340	0
108	20240119	175000	98823530	5340	5340	5340	5340	0
109	20240119	174900	98823530	5340	5340	5340	5340	0
110	20240119	174800	98823530	5340	5340	5340	5340	0
111	20240119	174700	98823530	5340	5340	5340	5340	0
112	20240119	174600	98823530	5340	5340	5340	5340	0
113	20240119	174500	98823530	5340	5340	5340	5340	0
114	20240119	174400	98823530	5340	5340	5340	5340	0
115	20240119	174300	98823530	5340	5340	5340	5340	0
116	20240119	174200	98823530	5340	5340	5340	5340	0
117	20240119	174100	98823530	5340	5340	5340	5340	0
118	20240119	174000	98823530	5340	5340	5340	5340	0
119	20240119	173900	98823530	5340	5340	5340	5340	0
120	20240119	173800	98823530	5340	5340	5340	5340	0
121	20240119	173700	98823530	5340	5340	5340	5340	0
122	20240119	173600	98823530	5340	5340	5340	5340	1579
123	20240119	173500	98823530	5340	5340	5340	5340	0
124	20240119	173400	98823530	5340	5340	5340	5340	0
125	20240119	173300	98823530	5340	5340	5340	5340	0
126	20240119	173200	98823530	5340	5340	5340	5340	0
127	20240119	173100	98823530	5340	5340	5340	5340	0
128	20240119	173000	98823530	5340	5340	5340	5340	0
129	20240119	172900	98823530	5340	5340	5340	5340	0
130	20240119	172800	98823530	5340	5340	5340	5340	0
131	20240119	172700	98823530	5340	5340	5340	5340	0
132	20240119	172600	98823530	5340	5340	5340	5340	0
133	20240119	172500	98823530	5340	5340	5340	5340	0
134	20240119	172400	98823530	5340	5340	5340	5340	0
135	20240119	172300	98823530	5340	5340	5340	5340	0
136	20240119	172200	98823530	5340	5340	5340	5340	0
137	20240119	172100	98823530	5340	5340	5340	5340	0
138	20240119	172000	98823530	5340	5340	5340	5340	0
139	20240119	171900	98823530	5340	5340	5340	5340	0
140	20240119	171800	98823530	5340	5340	5340	5340	0
141	20240119	171700	98823530	5340	5340	5340	5340	0
142	20240119	171600	98823530	5340	5340	5340	5340	0
143	20240119	171500	98823530	5340	5340	5340	5340	0
144	20240119	171400	98823530	5340	5340	5340	5340	0
145	20240119	171300	98823530	5340	5340	5340	5340	0
146	20240119	171200	98823530	5340	5340	5340	5340	0
147	20240119	171100	98823530	5340	5340	5340	5340	0
148	20240119	171000	98823530	5340	5340	5340	5340	0
149	20240119	170900	98823530	5340	5340	5340	5340	0
150	20240119	170800	98823530	5340	5340	5340	5340	0
151	20240119	170700	98823530	5340	5340	5340	5340	0
152	20240119	170600	98823530	5340	5340	5340	5340	1579
153	20240119	170500	98823530	5340	5340	5340	5340	0
154	20240119	170400	98823530	5340	5340	5340	5340	0
155	20240119	170300	98823530	5340	5340	5340	5340	0
156	20240119	170200	98823530	5340	5340	5340	5340	0
157	20240119	170100	98823530	5340	5340	5340	5340	0
158	20240119	170000	98823530	5340	5340	5340	5340	0
159	20240119	165900	98823530	5340	5340	5340	5340	0
160	20240119	165800	98823530	5340	5340	5340	5340	0
161	20240119	165700	98823530	5340	5340	5340	5340	0
162	20240119	165600	98823530	5340	5340	5340	5340	0
163	20240119	165500	98823530	5340	5340	5340	5340	0
164	20240119	165400	98823530	5340	5340	5340	5340	0
165	20240119	165300	98823530	5340	5340	5340	5340	0
166	20240119	165200	98823530	5340	5340	5340	5340	0
167	20240119	165100	98823530	5340	5340	5340	5340	0
168	20240119	165000	98823530	5340	5340	5340	5340	0
169	20240119	164900	98823530	5340	5340	5340	5340	0
170	20240119	164800	98823530	5340	5340	5340	5340	0
171	20240119	164700	98823530	5340	5340	5340	5340	0
172	20240119	164600	98823530	5340	5340	5340	5340	0
173	20240119	164500	98823530	5340	5340	5340	5340	0
174	20240119	164400	98823530	5340	5340	5340	5340	0
175	20240119	164300	98823530	5340	5340	5340	5340	0
176	20240119	164200	98823530	5340	5340	5340	5340	0
177	20240119	164100	98823530	5340	5340	5340	5340	0
178	20240119	164000	98823530	5340	5340	5340	5340	0
179	20240119	163900	98823530	5340	5340	5340	5340	0
180	20240119	163800	98823530	5340	5340	5340	5340	0
181	20240119	163700	98823530	5340	5340	5340	5340	0
182	20240119	163600	98823530	5340	5340	5340	5340	1579
183	20240119	163500	98823530	5340	5340	5340	5340	0
184	20240119	163400	98823530	5340	5340	5340	5340	0
185	20240119	163300	98823530	5340	5340	5340	5340	0
186	20240119	163200	98823530	5340	5340	5340	5340	0
187	20240119	163100	98823530	5340	5340	5340	5340	0
188	20240119	163000	98823530	5340	5340	5340	5340	0
189	20240119	162900	98823530	5340	5340	5340	5340	0
190	20240119	162800	98823530	5340	5340	5340	5340	0
191	20240119	162700	98823530	5340	5340	5340	5340	0
192	20240119	162600	98823530	5340	5340	5340	5340	0
193	20240119	162500	98823530	5340	5340	5340	5340	0
194	20240119	162400	98823530	5340	5340	5340	5340	0
195	20240119	162300	98823530	5340	5340	5340	5340	0
196	20240119	162200	98823530	5340	5340	5340	5340	0
197	20240119	162100	98823530	5340	5340	5340	5340	0
198	20240119	162000	98823530	5340	5340	5340	5340	0
199	20240119	161900	98823530	5340	5340	5340	5340	0
200	20240119	161800	98823530	5340	5340	5340	5340	0
201	20240119	161700	98823530	5340	5340	5340	5340	0
202	20240119	161600	98823530	5340	5340	5340	5340	0
203	20240119	161500	98823530	5340	5340	5340	5340	0
204	20240119	161400	98823530	5340	5340	5340	5340	0
205	20240119	161300	98823530	5340	5340	5340	5340	0
206	20240119	161200	98823530	5340	5340	5340	5340	0
207	20240119	161100	98823530	5340	5340	5340	5340	0
208	20240119	161000	98823530	5340	5340	5340	5340	0
209	20240119	160900	98823530	5340	5340	5340	5340	0
210	20240119	160800	98823530	5340	5340	5340	5340	0
211	20240119	160700	98823530	5340	5340	5340	5340	0
212	20240119	160600	98823530	5340	5340	5340	5340	1579
213	20240119	160500	98823530	5340	5340	5340	5340	0
214	20240119	160400	98823530	5340	5340	5340	5340	0
215	20240119	160300	98823530	5340	5340	5340	5340	0
216	20240119	160200	98823530	5340	5340	5340	5340	0
217	20240119	160100	98823530	5340	5340	5340	5340	0
218	20240119	160000	98823530	5340	5340	5340	5340	0
219	20240119	155900	98823530	5340	5340	5340	5340	0
220	20240119	155800	98823530	5340	5340	5340	5340	0
221	20240119	155700	98823530	5340	5340	5340	5340	0
222	20240119	155600	98823530	5340	5340	5340	5340	0
223	20240119	155500	98823530	5340	5340	5340	5340	0
224	20240119	155400	98823530	5340	5340	5340	5340	0
225	20240119	155300	98823530	5340	5340	5340	5340	0
226	20240119	155200	98823530	5340	5340	5340	5340	0
227	20240119	155100	98823530	5340	5340	5340	5340	0
228	20240119	155000	98823530	5340	5340	5340	5340	0
229	20240119	154900	98823530	5340	5340	5340	5340	0
230	20240119	154800	98823530	5340	5340	5340	5340	0
231	20240119	154700	98823530	5340	5340	5340	5340	0
232	20240119	154600	98823530	5340	5340	5340	5340	0
233	20240119	154500	98823530	5340	5340	5340	5340	0
234	20240119	154400	98823530	5340	5340	5340	5340	0
235	20240119	154300	98823530	5340	5340	5340	5340	0
236	20240119	154200	98823530	5340	5340	5340	5340	0
237	20240119	154100	98823530	5340	5340	5340	5340	0
238	20240119	154000	98823530	5340	5340	5340	5340	0
239	20240119	153900	98823530	5340	5340	5340	5340	0
240	20240119	153800	98823530	5340	5340	5340	5340	0
241	20240119	153700	98823530	5340	5340	5340	5340	0
242	20240119	153600	98823530	5340	5340	5340	5340	1579
243	20240119	153500	98823530	5340	5340	5340	5340	0
244	20240119	153400	98823530	5340	5340	5340	5340	0
245	20240119	153300	98823530	5340	5340	5340	5340	0
246	20240119	153200	98823530	5340	5340	5340	5340	0
247	20240119	153100	98823530	5340	5340	5340	5340	0
248	20240119	153000	98823530	5340	5340	5340	5340	1579
249	20240119	152900	90391670	5290	5290	5290	5290	0
250	20240119	152800	90391670	5290	5290	5290	5290	0
251	20240119	152700	90391670	5290	5290	5290	5290	0
252	20240119	152600	90391670	5290	5290	5290	5290	0
253	20240119	152500	90391670	5290	5290	5290	5290	0
254	20240119	152400	90391670	5290	5290	5290	5290	0
255	20240119	152300	90391670	5290	5290	5290	5290	0
256	20240119	152200	90391670	5290	5290	5290	5290	0
257	20240119	152100	90391670	5290	5290	5290	5290	0
258	20240119	152000	90391670	5290	5290	5290	5290	0
259	20240119	151900	90391670	5290	5280	5290	5270	226
260	20240119	151800	89197650	5270	5290	5300	5270	235
261	20240119	151700	87954390	5300	5300	5300	5300	0
262	20240119	151600	87954390	5300	5300	5300	5300	0
263	20240119	151500	87954390	5300	5300	5300	5300	0
264	20240119	151400	87954390	5300	5300	5300	5300	0
265	20240119	151300	87954390	5300	5260	5300	5240	423
266	20240119	151200	85727860	5260	5260	5260	5260	0
267	20240119	151100	85727860	5260	5260	5260	5260	0
268	20240119	151000	85727860	5260	5260	5260	5260	0
269	20240119	150900	85727860	5260	5260	5260	5260	0
270	20240119	150800	85727860	5260	5260	5260	5260	0
271	20240119	150700	85727860	5260	5260	5260	5260	0
272	20240119	150600	85727860	5260	5260	5260	5260	0
273	20240119	150500	85727860	5260	5260	5260	5260	0
274	20240119	150400	85727860	5260	5260	5260	5260	0
275	20240119	150300	85727860	5260	5270	5270	5260	67
276	20240119	150200	85375420	5260	5260	5260	5260	0
277	20240119	150100	85375420	5260	5260	5260	5260	0
278	20240119	150000	85375420	5260	5260	5260	5260	6
279	20240119	145900	85343860	5260	5260	5260	5260	0
280	20240119	145800	85343860	5260	5260	5260	5260	0
281	20240119	145700	85343860	5260	5260	5260	5260	0
282	20240119	145600	85343860	5260	5260	5260	5260	0
283	20240119	145500	85343860	5260	5260	5260	5260	0
284	20240119	145400	85343860	5260	5260	5260	5260	0
285	20240119	145300	85343860	5260	5260	5260	5260	0
286	20240119	145200	85343860	5260	5260	5260	5260	0
287	20240119	145100	85343860	5260	5260	5260	5260	0
288	20240119	145000	85343860	5260	5260	5260	5260	0
289	20240119	144900	85343860	5260	5260	5260	5260	0
290	20240119	144800	85343860	5260	5260	5260	5260	10
291	20240119	144700	85291260	5260	5260	5260	5260	0
292	20240119	144600	85291260	5260	5260	5260	5260	0
293	20240119	144500	85291260	5260	5260	5260	5260	0
294	20240119	144400	85291260	5260	5260	5260	5260	0
295	20240119	144300	85291260	5260	5260	5260	5260	0
296	20240119	144200	85291260	5260	5260	5260	5260	0
297	20240119	144100	85291260	5260	5260	5260	5260	0
298	20240119	144000	85291260	5260	5260	5260	5260	0
299	20240119	143900	85291260	5260	5260	5260	5260	283
300	20240119	143800	83802680	5260	5260	5260	5260	59
301	20240119	143700	83492340	5260	5260	5260	5260	0
302	20240119	143600	83492340	5260	5260	5260	5260	1
303	20240119	143500	83487080	5260	5260	5260	5260	0
304	20240119	143400	83487080	5260	5260	5260	5260	0
305	20240119	143300	83487080	5260	5260	5260	5260	0
306	20240119	143200	83487080	5260	5260	5260	5260	0
307	20240119	143100	83487080	5260	5260	5260	5260	0
308	20240119	143000	83487080	5260	5260	5260	5260	140
309	20240119	142900	82750680	5240	5240	5240	5240	0
310	20240119	142800	82750680	5240	5240	5240	5240	0
311	20240119	142700	82750680	5240	5250	5250	5240	177
312	20240119	142600	81823150	5250	5260	5260	5250	195
313	20240119	142500	80798400	5290	5290	5290	5290	0
314	20240119	142400	80798400	5290	5290	5290	5290	0
315	20240119	142300	80798400	5290	5290	5290	5290	0
316	20240119	142200	80798400	5290	5290	5290	5290	0
317	20240119	142100	80798400	5290	5290	5290	5290	0
318	20240119	142000	80798400	5290	5290	5290	5290	0
319	20240119	141900	80798400	5290	5290	5290	5290	0
320	20240119	141800	80798400	5290	5290	5290	5290	0
321	20240119	141700	80798400	5290	5290	5290	5290	0
322	20240119	141600	80798400	5290	5290	5290	5290	0
323	20240119	141500	80798400	5290	5290	5290	5290	0
324	20240119	141400	80798400	5290	5290	5290	5290	0
325	20240119	141300	80798400	5290	5290	5290	5290	0
326	20240119	141200	80798400	5290	5290	5290	5290	0
327	20240119	141100	80798400	5290	5290	5290	5290	0
328	20240119	141000	80798400	5290	5290	5290	5290	0
329	20240119	140900	80798400	5290	5290	5290	5290	1
330	20240119	140800	80793110	5280	5280	5280	5280	2
331	20240119	140700	80782550	5290	5290	5290	5290	1
332	20240119	140600	80777260	5240	5240	5240	5240	0
333	20240119	140500	80777260	5240	5250	5250	5240	55
334	20240119	140400	80488930	5300	5260	5300	5260	101
335	20240119	140300	79957510	5260	5260	5260	5260	0
336	20240119	140200	79957510	5260	5260	5260	5250	418
337	20240119	140100	77759780	5290	5290	5290	5290	0
338	20240119	140000	77759780	5290	5290	5290	5290	251
339	20240119	135900	76431990	5300	5300	5300	5300	0
340	20240119	135800	76431990	5300	5300	5300	5300	0
341	20240119	135700	76431990	5300	5300	5300	5300	0
342	20240119	135600	76431990	5300	5300	5300	5300	0
343	20240119	135500	76431990	5300	5300	5300	5300	0
344	20240119	135400	76431990	5300	5300	5300	5300	0
345	20240119	135300	76431990	5300	5300	5300	5300	0
346	20240119	135200	76431990	5300	5300	5300	5300	0
347	20240119	135100	76431990	5300	5300	5300	5300	0
348	20240119	135000	76431990	5300	5300	5300	5300	0
349	20240119	134900	76431990	5300	5300	5300	5300	0
350	20240119	134800	76431990	5300	5300	5300	5300	0
351	20240119	134700	76431990	5300	5300	5300	5300	0
352	20240119	134600	76431990	5300	5300	5300	5300	0
353	20240119	134500	76431990	5300	5300	5300	5300	100
354	20240119	134400	75901990	5290	5290	5290	5290	0
355	20240119	134300	75901990	5290	5290	5290	5290	0
356	20240119	134200	75901990	5290	5290	5290	5290	0
357	20240119	134100	75901990	5290	5290	5290	5290	0
358	20240119	134000	75901990	5290	5290	5290	5290	0
359	20240119	133900	75901990	5290	5290	5290	5290	0
360	20240119	133800	75901990	5290	5290	5290	5290	0
361	20240119	133700	75901990	5290	5290	5290	5290	138
362	20240119	133600	75171970	5290	5290	5290	5290	5
363	20240119	133500	75145520	5290	5290	5290	5290	0
364	20240119	133400	75145520	5290	5290	5290	5290	0
365	20240119	133300	75145520	5290	5290	5290	5290	0
366	20240119	133200	75145520	5290	5290	5290	5290	0
367	20240119	133100	75145520	5290	5290	5290	5290	0
368	20240119	133000	75145520	5290	5290	5290	5290	0
369	20240119	132900	75145520	5290	5290	5290	5290	0
370	20240119	132800	75145520	5290	5290	5290	5290	0
371	20240119	132700	75145520	5290	5290	5290	5290	0
372	20240119	132600	75145520	5290	5290	5290	5290	13
373	20240119	132500	75076750	5290	5300	5300	5290	38
374	20240119	132400	74875540	5350	5320	5350	5320	3
375	20240119	132300	74859540	5290	5290	5290	5290	0
376	20240119	132200	74859540	5290	5290	5290	5290	0
377	20240119	132100	74859540	5290	5280	5290	5280	268
378	20240119	132000	73442800	5280	5280	5280	5280	0
379	20240119	131900	73442800	5280	5280	5280	5280	152
380	20240119	131800	72640240	5260	5280	5280	5210	2156
381	20240119	131700	61377670	5270	5270	5270	5270	0
382	20240119	131600	61377670	5270	5270	5270	5270	0
383	20240119	131500	61377670	5270	5270	5270	5270	1000
384	20240119	131400	56107670	5270	5300	5300	5260	1258
385	20240119	131300	49474720	5320	5320	5320	5320	1
386	20240119	131200	49469400	5320	5320	5320	5320	0
387	20240119	131100	49469400	5320	5320	5320	5320	10
388	20240119	131000	49416200	5320	5320	5320	5320	0
389	20240119	130900	49416200	5320	5320	5320	5320	0
390	20240119	130800	49416200	5320	5320	5320	5320	0
391	20240119	130700	49416200	5320	5320	5320	5320	0
392	20240119	130600	49416200	5320	5320	5320	5320	2
393	20240119	130500	49405560	5320	5320	5320	5320	0
394	20240119	130400	49405560	5320	5320	5320	5320	0
395	20240119	130300	49405560	5320	5320	5320	5320	0
396	20240119	130200	49405560	5320	5320	5320	5320	0
397	20240119	130100	49405560	5320	5320	5320	5320	0
398	20240119	130000	49405560	5320	5320	5320	5320	0
399	20240119	125900	49405560	5320	5320	5320	5320	2
400	20240119	125800	49394920	5320	5320	5320	5320	0
401	20240119	125700	49394920	5320	5320	5320	5320	0
402	20240119	125600	49394920	5320	5320	5320	5320	0
403	20240119	125500	49394920	5320	5320	5320	5320	2
404	20240119	125400	49384280	5300	5300	5300	5300	0
405	20240119	125300	49384280	5300	5300	5300	5300	0
406	20240119	125200	49384280	5300	5300	5300	5300	0
407	20240119	125100	49384280	5300	5300	5300	5300	0
408	20240119	125000	49384280	5300	5300	5300	5300	0
409	20240119	124900	49384280	5300	5300	5300	5300	0
410	20240119	124800	49384280	5300	5300	5300	5300	0
411	20240119	124700	49384280	5300	5300	5300	5300	0
412	20240119	124600	49384280	5300	5300	5300	5300	15
413	20240119	124500	49304780	5310	5310	5310	5310	0
414	20240119	124400	49304780	5310	5310	5310	5310	10
415	20240119	124300	49251680	5320	5320	5320	5320	1
416	20240119	124200	49246360	5320	5320	5320	5320	0
417	20240119	124100	49246360	5320	5320	5320	5320	2
418	20240119	124000	49235720	5310	5310	5310	5310	0
419	20240119	123900	49235720	5310	5310	5310	5310	0
420	20240119	123800	49235720	5310	5310	5310	5310	0
421	20240119	123700	49235720	5310	5310	5310	5310	300
422	20240119	123600	47642720	5310	5300	5310	5300	35
423	20240119	123500	47457200	5320	5320	5320	5320	0
424	20240119	123400	47457200	5320	5320	5320	5320	0
425	20240119	123300	47457200	5320	5320	5320	5320	0
426	20240119	123200	47457200	5320	5320	5320	5320	0
427	20240119	123100	47457200	5320	5320	5320	5320	2
428	20240119	123000	47446560	5330	5330	5330	5330	2
429	20240119	122900	47435900	5300	5300	5300	5300	3
430	20240119	122800	47420000	5330	5330	5330	5330	0
431	20240119	122700	47420000	5330	5330	5330	5330	0
432	20240119	122600	47420000	5330	5330	5330	5330	0
433	20240119	122500	47420000	5330	5330	5330	5330	0
434	20240119	122400	47420000	5330	5330	5330	5330	0
435	20240119	122300	47420000	5330	5330	5330	5330	0
436	20240119	122200	47420000	5330	5330	5330	5330	0
437	20240119	122100	47420000	5330	5330	5330	5330	0
438	20240119	122000	47420000	5330	5330	5330	5330	0
439	20240119	121900	47420000	5330	5330	5330	5330	0
440	20240119	121800	47420000	5330	5330	5330	5330	0
441	20240119	121700	47420000	5330	5330	5330	5330	0
442	20240119	121600	47420000	5330	5330	5330	5330	0
443	20240119	121500	47420000	5330	5330	5330	5330	0
444	20240119	121400	47420000	5330	5330	5330	5330	0
445	20240119	121300	47420000	5330	5330	5330	5330	0
446	20240119	121200	47420000	5330	5330	5330	5330	4
447	20240119	121100	47398680	5290	5290	5290	5290	2
448	20240119	121000	47388100	5330	5330	5330	5330	0
449	20240119	120900	47388100	5330	5330	5330	5330	0
450	20240119	120800	47388100	5330	5330	5330	5330	0
451	20240119	120700	47388100	5330	5330	5330	5330	0
452	20240119	120600	47388100	5330	5330	5330	5330	0
453	20240119	120500	47388100	5330	5330	5330	5330	0
454	20240119	120400	47388100	5330	5330	5330	5330	0
455	20240119	120300	47388100	5330	5330	5330	5330	0
456	20240119	120200	47388100	5330	5330	5330	5330	0
457	20240119	120100	47388100	5330	5330	5330	5330	0
458	20240119	120000	47388100	5330	5330	5330	5330	7
459	20240119	115900	47350790	5280	5300	5300	5280	244
460	20240119	115800	46060170	5350	5350	5350	5350	0
461	20240119	115700	46060170	5350	5350	5350	5350	0
462	20240119	115600	46060170	5350	5350	5350	5350	0
463	20240119	115500	46060170	5350	5350	5350	5350	0
464	20240119	115400	46060170	5350	5330	5350	5330	40
465	20240119	115300	45846870	5290	5290	5290	5290	0
466	20240119	115200	45846870	5290	5290	5290	5290	0
467	20240119	115100	45846870	5290	5290	5290	5290	0
468	20240119	115000	45846870	5290	5290	5290	5290	0
469	20240119	114900	45846870	5290	5290	5290	5290	0
470	20240119	114800	45846870	5290	5290	5290	5290	0
471	20240119	114700	45846870	5290	5290	5290	5290	110
472	20240119	114600	45264970	5330	5330	5330	5330	0
473	20240119	114500	45264970	5330	5330	5330	5330	0
474	20240119	114400	45264970	5330	5330	5330	5330	0
475	20240119	114300	45264970	5330	5330	5330	5330	20
476	20240119	114200	45158370	5330	5330	5330	5330	0
477	20240119	114100	45158370	5330	5330	5330	5330	2
478	20240119	114000	45147710	5300	5300	5300	5300	80
479	20240119	113900	44723710	5330	5330	5330	5330	0
480	20240119	113800	44723710	5330	5300	5330	5300	46
481	20240119	113700	44479850	5330	5330	5330	5330	0
482	20240119	113600	44479850	5330	5330	5330	5330	0
483	20240119	113500	44479850	5330	5330	5330	5330	0
484	20240119	113400	44479850	5330	5330	5330	5330	0
485	20240119	113300	44479850	5330	5330	5330	5330	0
486	20240119	113200	44479850	5330	5330	5330	5330	0
487	20240119	113100	44479850	5330	5330	5330	5330	0
488	20240119	113000	44479850	5330	5330	5330	5330	0
489	20240119	112900	44479850	5330	5330	5330	5330	0
490	20240119	112800	44479850	5330	5330	5330	5330	0
491	20240119	112700	44479850	5330	5330	5330	5330	50
492	20240119	112600	44213350	5330	5330	5330	5330	0
493	20240119	112500	44213350	5330	5330	5330	5330	0
494	20240119	112400	44213350	5330	5290	5330	5290	37
495	20240119	112300	44017540	5330	5330	5330	5330	0
496	20240119	112200	44017540	5330	5330	5330	5330	0
497	20240119	112100	44017540	5330	5330	5330	5330	0
498	20240119	112000	44017540	5330	5330	5330	5330	0
499	20240119	111900	44017540	5330	5330	5330	5330	0
500	20240119	111800	44017540	5330	5330	5330	5330	0
501	20240119	111700	44017540	5330	5330	5330	5330	0
502	20240119	111600	44017540	5330	5330	5330	5330	0
503	20240119	111500	44017540	5330	5330	5330	5330	2
504	20240119	111400	44006880	5330	5330	5330	5330	0
505	20240119	111300	44006880	5330	5330	5330	5330	2
506	20240119	111200	43996220	5300	5300	5300	5300	0
507	20240119	111100	43996220	5300	5300	5300	5300	0
508	20240119	111000	43996220	5300	5300	5300	5300	500
509	20240119	110900	41346220	5300	5300	5300	5300	0
510	20240119	110800	41346220	5300	5300	5300	5300	0
511	20240119	110700	41346220	5300	5300	5300	5300	30
512	20240119	110600	41187220	5300	5350	5350	5300	37
513	20240119	110500	40991020	5300	5300	5300	5300	10
514	20240119	110400	40938020	5350	5350	5350	5350	6
515	20240119	110300	40905920	5350	5350	5350	5350	0
516	20240119	110200	40905920	5350	5350	5350	5350	0
517	20240119	110100	40905920	5350	5340	5350	5340	17
518	20240119	110000	40815100	5300	5300	5300	5300	0
519	20240119	105900	40815100	5300	5300	5300	5300	50
520	20240119	105800	40550100	5300	5300	5300	5300	5
521	20240119	105700	40523600	5300	5300	5300	5300	15
522	20240119	105600	40444100	5300	5320	5320	5290	2116
523	20240119	105500	29222750	5350	5350	5350	5350	0
524	20240119	105400	29222750	5350	5330	5350	5310	1002
525	20240119	105300	23893050	5330	5330	5330	5330	131
526	20240119	105200	23194820	5360	5360	5360	5360	0
527	20240119	105100	23194820	5360	5360	5360	5360	0
528	20240119	105000	23194820	5360	5360	5360	5360	0
529	20240119	104900	23194820	5360	5360	5360	5360	0
530	20240119	104800	23194820	5360	5360	5360	5360	0
531	20240119	104700	23194820	5360	5360	5360	5360	0
532	20240119	104600	23194820	5360	5360	5360	5360	0
533	20240119	104500	23194820	5360	5360	5360	5360	4
534	20240119	104400	23173380	5360	5360	5360	5360	0
535	20240119	104300	23173380	5360	5360	5360	5360	0
536	20240119	104200	23173380	5360	5360	5360	5360	0
537	20240119	104100	23173380	5360	5360	5360	5360	0
538	20240119	104000	23173380	5360	5360	5360	5360	456
539	20240119	103900	20729220	5360	5360	5360	5360	0
540	20240119	103800	20729220	5360	5360	5360	5360	0
541	20240119	103700	20729220	5360	5360	5360	5360	0
542	20240119	103600	20729220	5360	5360	5360	5360	0
543	20240119	103500	20729220	5360	5360	5360	5360	0
544	20240119	103400	20729220	5360	5360	5360	5360	8
545	20240119	103300	20686340	5360	5360	5360	5360	0
546	20240119	103200	20686340	5360	5360	5360	5360	0
547	20240119	103100	20686340	5360	5360	5360	5360	0
548	20240119	103000	20686340	5360	5360	5360	5360	0
549	20240119	102900	20686340	5360	5360	5360	5360	0
550	20240119	102800	20686340	5360	5360	5360	5360	0
551	20240119	102700	20686340	5360	5360	5360	5360	0
552	20240119	102600	20686340	5360	5360	5360	5360	0
553	20240119	102500	20686340	5360	5360	5360	5360	2
554	20240119	102400	20675620	5330	5330	5330	5330	1
555	20240119	102300	20670290	5360	5360	5360	5360	0
556	20240119	102200	20670290	5360	5360	5360	5360	0
557	20240119	102100	20670290	5360	5360	5360	5360	0
558	20240119	102000	20670290	5360	5360	5360	5360	0
559	20240119	101900	20670290	5360	5360	5360	5360	0
560	20240119	101800	20670290	5360	5360	5360	5360	0
561	20240119	101700	20670290	5360	5360	5360	5360	0
562	20240119	101600	20670290	5360	5360	5360	5360	2
563	20240119	101500	20659570	5360	5360	5360	5360	0
564	20240119	101400	20659570	5360	5360	5360	5360	0
565	20240119	101300	20659570	5360	5360	5360	5360	0
566	20240119	101200	20659570	5360	5360	5360	5360	0
567	20240119	101100	20659570	5360	5360	5360	5360	2
568	20240119	101000	20648850	5330	5330	5330	5330	0
569	20240119	100900	20648850	5330	5330	5330	5330	10
570	20240119	100800	20595550	5330	5330	5330	5330	0
571	20240119	100700	20595550	5330	5330	5330	5330	0
572	20240119	100600	20595550	5330	5330	5330	5330	9
573	20240119	100500	20547580	5330	5330	5330	5330	19
574	20240119	100400	20446310	5330	5330	5330	5330	1
575	20240119	100300	20440980	5360	5360	5360	5360	1
576	20240119	100200	20435620	5330	5330	5330	5330	1
577	20240119	100100	20430290	5370	5370	5370	5370	0
578	20240119	100000	20430290	5370	5370	5370	5370	0
579	20240119	095900	20430290	5370	5370	5370	5370	0
580	20240119	095800	20430290	5370	5370	5370	5370	0
581	20240119	095700	20430290	5370	5370	5370	5370	0
582	20240119	095600	20430290	5370	5370	5370	5370	0
583	20240119	095500	20430290	5370	5370	5370	5370	0
584	20240119	095400	20430290	5370	5370	5370	5370	0
585	20240119	095300	20430290	5370	5370	5370	5370	0
586	20240119	095200	20430290	5370	5370	5370	5370	0
587	20240119	095100	20430290	5370	5370	5370	5370	0
588	20240119	095000	20430290	5370	5370	5370	5370	0
589	20240119	094900	20430290	5370	5370	5370	5370	0
590	20240119	094800	20430290	5370	5370	5370	5370	0
591	20240119	094700	20430290	5370	5370	5370	5370	0
592	20240119	094600	20430290	5370	5370	5370	5370	0
593	20240119	094500	20430290	5370	5350	5370	5350	39
594	20240119	094400	20221540	5330	5340	5340	5330	900
595	20240119	094300	15423770	5380	5380	5380	5380	0
596	20240119	094200	15423770	5380	5380	5380	5380	0
597	20240119	094100	15423770	5380	5380	5380	5380	0
598	20240119	094000	15423770	5380	5380	5380	5380	30
599	20240119	093900	15262370	5380	5380	5380	5380	0
600	20240119	093800	15262370	5380	5380	5380	5380	0
601	20240119	093700	15262370	5380	5360	5380	5360	18
602	20240119	093600	15165770	5360	5360	5360	5360	0
603	20240119	093500	15165770	5360	5360	5360	5360	0
604	20240119	093400	15165770	5360	5360	5360	5360	2
605	20240119	093300	15155050	5330	5330	5330	5330	0
606	20240119	093200	15155050	5330	5330	5330	5330	1
607	20240119	093100	15149720	5380	5330	5380	5330	169
608	20240119	093000	14248850	5390	5390	5390	5390	2
609	20240119	092900	14238070	5390	5390	5390	5390	0
610	20240119	092800	14238070	5390	5330	5390	5330	1906
611	20240119	092700	4023570	5320	5320	5320	5320	0
612	20240119	092600	4023570	5320	5360	5360	5320	77
613	20240119	092500	3613890	5360	5360	5360	5360	0
614	20240119	092400	3613890	5360	5360	5360	5360	0
615	20240119	092300	3613890	5360	5360	5360	5360	0
616	20240119	092200	3613890	5360	5360	5360	5360	0
617	20240119	092100	3613890	5360	5360	5360	5360	0
618	20240119	092000	3613890	5360	5360	5360	5360	0
619	20240119	091900	3613890	5360	5360	5360	5360	0
620	20240119	091800	3613890	5360	5360	5360	5360	142
621	20240119	091700	2852770	5360	5360	5360	5360	0
622	20240119	091600	2852770	5360	5360	5360	5360	202
623	20240119	091500	1770050	5360	5360	5360	5360	0
624	20240119	091400	1770050	5360	5360	5360	5360	0
625	20240119	091300	1770050	5360	5360	5360	5360	0
626	20240119	091200	1770050	5360	5360	5360	5360	0
627	20240119	091100	1770050	5360	5360	5360	5360	193
628	20240119	091000	735570	5360	5360	5360	5360	0
629	20240119	090900	735570	5360	5360	5360	5360	0
630	20240119	090800	735570	5360	5360	5360	5360	0
631	20240119	090700	735570	5360	5360	5360	5360	0
632	20240119	090600	735570	5360	5360	5360	5360	0
633	20240119	090500	735570	5360	5360	5360	5360	0
634	20240119	090400	735570	5360	5360	5360	5360	0
635	20240119	090300	735570	5360	5360	5360	5360	0
636	20240119	090200	735570	5360	5360	5360	5360	0
637	20240119	090100	735570	5360	5360	5360	5360	11
638	20240119	090000	676610	5360	5370	5370	5360	126