KissMeData/078000/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195100	63745240	10010	10010	10010	10010	48
3	20240119	195000	63745240	10010	10010	10010	10010	0
4	20240119	194900	63745240	10010	10010	10010	10010	0
5	20240119	194800	63745240	10010	10010	10010	10010	0
6	20240119	194700	63745240	10010	10010	10010	10010	0
7	20240119	194600	63745240	10010	10010	10010	10010	0
8	20240119	194500	63745240	10010	10010	10010	10010	0
9	20240119	194400	63745240	10010	10010	10010	10010	0
10	20240119	194300	63745240	10010	10010	10010	10010	0
11	20240119	194200	63745240	10010	10010	10010	10010	0
12	20240119	194100	63745240	10010	10010	10010	10010	0
13	20240119	194000	63745240	10010	10010	10010	10010	0
14	20240119	193900	63745240	10010	10010	10010	10010	0
15	20240119	193800	63745240	10010	10010	10010	10010	0
16	20240119	193700	63745240	10010	10010	10010	10010	0
17	20240119	193600	63745240	10010	10010	10010	10010	0
18	20240119	193500	63745240	10010	10010	10010	10010	0
19	20240119	193400	63745240	10010	10010	10010	10010	0
20	20240119	193300	63745240	10010	10010	10010	10010	0
21	20240119	193200	63745240	10010	10010	10010	10010	0
22	20240119	193100	63745240	10010	10010	10010	10010	0
23	20240119	193000	63745240	10010	10010	10010	10010	0
24	20240119	192900	63745240	10010	10010	10010	10010	0
25	20240119	192800	63745240	10010	10010	10010	10010	0
26	20240119	192700	63745240	10010	10010	10010	10010	0
27	20240119	192600	63745240	10010	10010	10010	10010	0
28	20240119	192500	63745240	10010	10010	10010	10010	0
29	20240119	192400	63745240	10010	10010	10010	10010	0
30	20240119	192300	63745240	10010	10010	10010	10010	0
31	20240119	192200	63745240	10010	10010	10010	10010	0
32	20240119	192100	63745240	10010	10010	10010	10010	48
33	20240119	192000	63745240	10010	10010	10010	10010	0
34	20240119	191900	63745240	10010	10010	10010	10010	0
35	20240119	191800	63745240	10010	10010	10010	10010	0
36	20240119	191700	63745240	10010	10010	10010	10010	0
37	20240119	191600	63745240	10010	10010	10010	10010	0
38	20240119	191500	63745240	10010	10010	10010	10010	0
39	20240119	191400	63745240	10010	10010	10010	10010	0
40	20240119	191300	63745240	10010	10010	10010	10010	0
41	20240119	191200	63745240	10010	10010	10010	10010	0
42	20240119	191100	63745240	10010	10010	10010	10010	0
43	20240119	191000	63745240	10010	10010	10010	10010	0
44	20240119	190900	63745240	10010	10010	10010	10010	0
45	20240119	190800	63745240	10010	10010	10010	10010	0
46	20240119	190700	63745240	10010	10010	10010	10010	0
47	20240119	190600	63745240	10010	10010	10010	10010	0
48	20240119	190500	63745240	10010	10010	10010	10010	0
49	20240119	190400	63745240	10010	10010	10010	10010	0
50	20240119	190300	63745240	10010	10010	10010	10010	0
51	20240119	190200	63745240	10010	10010	10010	10010	0
52	20240119	190100	63745240	10010	10010	10010	10010	0
53	20240119	190000	63745240	10010	10010	10010	10010	0
54	20240119	185900	63745240	10010	10010	10010	10010	0
55	20240119	185800	63745240	10010	10010	10010	10010	0
56	20240119	185700	63745240	10010	10010	10010	10010	0
57	20240119	185600	63745240	10010	10010	10010	10010	0
58	20240119	185500	63745240	10010	10010	10010	10010	0
59	20240119	185400	63745240	10010	10010	10010	10010	0
60	20240119	185300	63745240	10010	10010	10010	10010	0
61	20240119	185200	63745240	10010	10010	10010	10010	0
62	20240119	185100	63745240	10010	10010	10010	10010	48
63	20240119	185000	63745240	10010	10010	10010	10010	0
64	20240119	184900	63745240	10010	10010	10010	10010	0
65	20240119	184800	63745240	10010	10010	10010	10010	0
66	20240119	184700	63745240	10010	10010	10010	10010	0
67	20240119	184600	63745240	10010	10010	10010	10010	0
68	20240119	184500	63745240	10010	10010	10010	10010	0
69	20240119	184400	63745240	10010	10010	10010	10010	0
70	20240119	184300	63745240	10010	10010	10010	10010	0
71	20240119	184200	63745240	10010	10010	10010	10010	0
72	20240119	184100	63745240	10010	10010	10010	10010	0
73	20240119	184000	63745240	10010	10010	10010	10010	0
74	20240119	183900	63745240	10010	10010	10010	10010	0
75	20240119	183800	63745240	10010	10010	10010	10010	0
76	20240119	183700	63745240	10010	10010	10010	10010	0
77	20240119	183600	63745240	10010	10010	10010	10010	0
78	20240119	183500	63745240	10010	10010	10010	10010	0
79	20240119	183400	63745240	10010	10010	10010	10010	0
80	20240119	183300	63745240	10010	10010	10010	10010	0
81	20240119	183200	63745240	10010	10010	10010	10010	0
82	20240119	183100	63745240	10010	10010	10010	10010	0
83	20240119	183000	63745240	10010	10010	10010	10010	0
84	20240119	182900	63745240	10010	10010	10010	10010	0
85	20240119	182800	63745240	10010	10010	10010	10010	0
86	20240119	182700	63745240	10010	10010	10010	10010	0
87	20240119	182600	63745240	10010	10010	10010	10010	0
88	20240119	182500	63745240	10010	10010	10010	10010	0
89	20240119	182400	63745240	10010	10010	10010	10010	0
90	20240119	182300	63745240	10010	10010	10010	10010	0
91	20240119	182200	63745240	10010	10010	10010	10010	0
92	20240119	182100	63745240	10010	10010	10010	10010	48
93	20240119	182000	63745240	10010	10010	10010	10010	0
94	20240119	181900	63745240	10010	10010	10010	10010	0
95	20240119	181800	63745240	10010	10010	10010	10010	0
96	20240119	181700	63745240	10010	10010	10010	10010	0
97	20240119	181600	63745240	10010	10010	10010	10010	0
98	20240119	181500	63745240	10010	10010	10010	10010	0
99	20240119	181400	63745240	10010	10010	10010	10010	0
100	20240119	181300	63745240	10010	10010	10010	10010	0
101	20240119	181200	63745240	10010	10010	10010	10010	0
102	20240119	181100	63745240	10010	10010	10010	10010	0
103	20240119	181000	63745240	10010	10010	10010	10010	0
104	20240119	180900	63745240	10010	10010	10010	10010	0
105	20240119	180800	63745240	10010	10010	10010	10010	0
106	20240119	180700	63745240	10010	10010	10010	10010	0
107	20240119	180600	63745240	10010	10010	10010	10010	0
108	20240119	180500	63745240	10010	10010	10010	10010	0
109	20240119	180400	63745240	10010	10010	10010	10010	0
110	20240119	180300	63745240	10010	10010	10010	10010	0
111	20240119	180200	63745240	10010	10010	10010	10010	0
112	20240119	180100	63745240	10010	10010	10010	10010	0
113	20240119	180000	63745240	10010	10010	10010	10010	0
114	20240119	175900	63745240	10010	10010	10010	10010	0
115	20240119	175800	63745240	10010	10010	10010	10010	0
116	20240119	175700	63745240	10010	10010	10010	10010	0
117	20240119	175600	63745240	10010	10010	10010	10010	0
118	20240119	175500	63745240	10010	10010	10010	10010	0
119	20240119	175400	63745240	10010	10010	10010	10010	0
120	20240119	175300	63745240	10010	10010	10010	10010	0
121	20240119	175200	63745240	10010	10010	10010	10010	0
122	20240119	175100	63745240	10010	10010	10010	10010	48
123	20240119	175000	63745240	10010	10010	10010	10010	0
124	20240119	174900	63745240	10010	10010	10010	10010	0
125	20240119	174800	63745240	10010	10010	10010	10010	0
126	20240119	174700	63745240	10010	10010	10010	10010	0
127	20240119	174600	63745240	10010	10010	10010	10010	0
128	20240119	174500	63745240	10010	10010	10010	10010	0
129	20240119	174400	63745240	10010	10010	10010	10010	0
130	20240119	174300	63745240	10010	10010	10010	10010	0
131	20240119	174200	63745240	10010	10010	10010	10010	0
132	20240119	174100	63745240	10010	10010	10010	10010	0
133	20240119	174000	63745240	10010	10010	10010	10010	0
134	20240119	173900	63745240	10010	10010	10010	10010	0
135	20240119	173800	63745240	10010	10010	10010	10010	0
136	20240119	173700	63745240	10010	10010	10010	10010	0
137	20240119	173600	63745240	10010	10010	10010	10010	0
138	20240119	173500	63745240	10010	10010	10010	10010	0
139	20240119	173400	63745240	10010	10010	10010	10010	0
140	20240119	173300	63745240	10010	10010	10010	10010	0
141	20240119	173200	63745240	10010	10010	10010	10010	0
142	20240119	173100	63745240	10010	10010	10010	10010	0
143	20240119	173000	63745240	10010	10010	10010	10010	0
144	20240119	172900	63745240	10010	10010	10010	10010	0
145	20240119	172800	63745240	10010	10010	10010	10010	0
146	20240119	172700	63745240	10010	10010	10010	10010	0
147	20240119	172600	63745240	10010	10010	10010	10010	0
148	20240119	172500	63745240	10010	10010	10010	10010	0
149	20240119	172400	63745240	10010	10010	10010	10010	0
150	20240119	172300	63745240	10010	10010	10010	10010	0
151	20240119	172200	63745240	10010	10010	10010	10010	0
152	20240119	172100	63745240	10010	10010	10010	10010	48
153	20240119	172000	63745240	10010	10010	10010	10010	0
154	20240119	171900	63745240	10010	10010	10010	10010	0
155	20240119	171800	63745240	10010	10010	10010	10010	0
156	20240119	171700	63745240	10010	10010	10010	10010	0
157	20240119	171600	63745240	10010	10010	10010	10010	0
158	20240119	171500	63745240	10010	10010	10010	10010	0
159	20240119	171400	63745240	10010	10010	10010	10010	0
160	20240119	171300	63745240	10010	10010	10010	10010	0
161	20240119	171200	63745240	10010	10010	10010	10010	0
162	20240119	171100	63745240	10010	10010	10010	10010	0
163	20240119	171000	63745240	10010	10010	10010	10010	0
164	20240119	170900	63745240	10010	10010	10010	10010	0
165	20240119	170800	63745240	10010	10010	10010	10010	0
166	20240119	170700	63745240	10010	10010	10010	10010	0
167	20240119	170600	63745240	10010	10010	10010	10010	0
168	20240119	170500	63745240	10010	10010	10010	10010	0
169	20240119	170400	63745240	10010	10010	10010	10010	0
170	20240119	170300	63745240	10010	10010	10010	10010	0
171	20240119	170200	63745240	10010	10010	10010	10010	0
172	20240119	170100	63745240	10010	10010	10010	10010	0
173	20240119	170000	63745240	10010	10010	10010	10010	0
174	20240119	165900	63745240	10010	10010	10010	10010	0
175	20240119	165800	63745240	10010	10010	10010	10010	0
176	20240119	165700	63745240	10010	10010	10010	10010	0
177	20240119	165600	63745240	10010	10010	10010	10010	0
178	20240119	165500	63745240	10010	10010	10010	10010	0
179	20240119	165400	63745240	10010	10010	10010	10010	0
180	20240119	165300	63745240	10010	10010	10010	10010	0
181	20240119	165200	63745240	10010	10010	10010	10010	0
182	20240119	165100	63745240	10010	10010	10010	10010	48
183	20240119	165000	63745240	10010	10010	10010	10010	0
184	20240119	164900	63745240	10010	10010	10010	10010	0
185	20240119	164800	63745240	10010	10010	10010	10010	0
186	20240119	164700	63745240	10010	10010	10010	10010	0
187	20240119	164600	63745240	10010	10010	10010	10010	0
188	20240119	164500	63745240	10010	10010	10010	10010	0
189	20240119	164400	63745240	10010	10010	10010	10010	0
190	20240119	164300	63745240	10010	10010	10010	10010	0
191	20240119	164200	63745240	10010	10010	10010	10010	0
192	20240119	164100	63745240	10010	10010	10010	10010	0
193	20240119	164000	63745240	10010	10010	10010	10010	0
194	20240119	163900	63745240	10010	10010	10010	10010	0
195	20240119	163800	63745240	10010	10010	10010	10010	0
196	20240119	163700	63745240	10010	10010	10010	10010	0
197	20240119	163600	63745240	10010	10010	10010	10010	0
198	20240119	163500	63745240	10010	10010	10010	10010	0
199	20240119	163400	63745240	10010	10010	10010	10010	0
200	20240119	163300	63745240	10010	10010	10010	10010	0
201	20240119	163200	63745240	10010	10010	10010	10010	0
202	20240119	163100	63745240	10010	10010	10010	10010	0
203	20240119	163000	63745240	10010	10010	10010	10010	0
204	20240119	162900	63745240	10010	10010	10010	10010	0
205	20240119	162800	63745240	10010	10010	10010	10010	0
206	20240119	162700	63745240	10010	10010	10010	10010	0
207	20240119	162600	63745240	10010	10010	10010	10010	0
208	20240119	162500	63745240	10010	10010	10010	10010	0
209	20240119	162400	63745240	10010	10010	10010	10010	0
210	20240119	162300	63745240	10010	10010	10010	10010	0
211	20240119	162200	63745240	10010	10010	10010	10010	0
212	20240119	162100	63745240	10010	10010	10010	10010	48
213	20240119	162000	63745240	10010	10010	10010	10010	0
214	20240119	161900	63745240	10010	10010	10010	10010	0
215	20240119	161800	63745240	10010	10010	10010	10010	0
216	20240119	161700	63745240	10010	10010	10010	10010	0
217	20240119	161600	63745240	10010	10010	10010	10010	0
218	20240119	161500	63745240	10010	10010	10010	10010	0
219	20240119	161400	63745240	10010	10010	10010	10010	0
220	20240119	161300	63745240	10010	10010	10010	10010	0
221	20240119	161200	63745240	10010	10010	10010	10010	0
222	20240119	161100	63745240	10010	10010	10010	10010	0
223	20240119	161000	63745240	10010	10010	10010	10010	0
224	20240119	160900	63745240	10010	10010	10010	10010	0
225	20240119	160800	63745240	10010	10010	10010	10010	0
226	20240119	160700	63745240	10010	10010	10010	10010	0
227	20240119	160600	63745240	10010	10010	10010	10010	0
228	20240119	160500	63745240	10010	10010	10010	10010	0
229	20240119	160400	63745240	10010	10010	10010	10010	0
230	20240119	160300	63745240	10010	10010	10010	10010	0
231	20240119	160200	63745240	10010	10010	10010	10010	0
232	20240119	160100	63745240	10010	10010	10010	10010	0
233	20240119	160000	63745240	10010	10010	10010	10010	0
234	20240119	155900	63745240	10010	10010	10010	10010	0
235	20240119	155800	63745240	10010	10010	10010	10010	0
236	20240119	155700	63745240	10010	10010	10010	10010	0
237	20240119	155600	63745240	10010	10010	10010	10010	0
238	20240119	155500	63745240	10010	10010	10010	10010	0
239	20240119	155400	63745240	10010	10010	10010	10010	0
240	20240119	155300	63745240	10010	10010	10010	10010	0
241	20240119	155200	63745240	10010	10010	10010	10010	0
242	20240119	155100	63745240	10010	10010	10010	10010	48
243	20240119	155000	63745240	10010	10010	10010	10010	0
244	20240119	154900	63745240	10010	10010	10010	10010	0
245	20240119	154800	63745240	10010	10010	10010	10010	0
246	20240119	154700	63745240	10010	10010	10010	10010	0
247	20240119	154600	63745240	10010	10010	10010	10010	0
248	20240119	154500	63745240	10010	10010	10010	10010	0
249	20240119	154400	63745240	10010	10010	10010	10010	0
250	20240119	154300	63745240	10010	10010	10010	10010	0
251	20240119	154200	63745240	10010	10010	10010	10010	0
252	20240119	154100	63745240	10010	10010	10010	10010	0
253	20240119	154000	63745240	10010	10010	10010	10010	0
254	20240119	153900	63745240	10010	10010	10010	10010	0
255	20240119	153800	63745240	10010	10010	10010	10010	0
256	20240119	153700	63745240	10010	10010	10010	10010	0
257	20240119	153600	63745240	10010	10010	10010	10010	0
258	20240119	153500	63745240	10010	10010	10010	10010	0
259	20240119	153400	63745240	10010	10010	10010	10010	0
260	20240119	153300	63745240	10010	10010	10010	10010	0
261	20240119	153200	63745240	10010	10010	10010	10010	0
262	20240119	153100	63745240	10010	10010	10010	10010	0
263	20240119	153000	63745240	10010	10010	10010	10010	48
264	20240119	152900	63264760	9980	9980	9980	9980	0
265	20240119	152800	63264760	9980	9980	9980	9980	0
266	20240119	152700	63264760	9980	9980	9980	9980	0
267	20240119	152600	63264760	9980	9980	9980	9980	0
268	20240119	152500	63264760	9980	9980	9980	9980	0
269	20240119	152400	63264760	9980	9980	9980	9980	0
270	20240119	152300	63264760	9980	9980	9980	9980	0
271	20240119	152200	63264760	9980	9980	9980	9980	0
272	20240119	152100	63264760	9980	9980	9980	9980	0
273	20240119	152000	63264760	9980	9980	9980	9980	0
274	20240119	151900	63264760	9980	9980	9980	9980	0
275	20240119	151800	63264760	9980	9980	9980	9980	0
276	20240119	151700	63264760	9980	9980	9980	9980	0
277	20240119	151600	63264760	9980	9980	9980	9980	0
278	20240119	151500	63264760	9980	9980	9980	9980	44
279	20240119	151400	62825640	9950	9950	9950	9950	0
280	20240119	151300	62825640	9950	9950	9950	9950	0
281	20240119	151200	62825640	9950	9950	9950	9950	0
282	20240119	151100	62825640	9950	9950	9950	9950	0
283	20240119	151000	62825640	9950	9950	9950	9950	0
284	20240119	150900	62825640	9950	9950	9950	9950	0
285	20240119	150800	62825640	9950	9950	9950	9950	0
286	20240119	150700	62825640	9950	9950	9950	9950	0
287	20240119	150600	62825640	9950	9950	9950	9950	0
288	20240119	150500	62825640	9950	9950	9950	9950	0
289	20240119	150400	62825640	9950	9950	9950	9950	0
290	20240119	150300	62825640	9950	9950	9950	9950	0
291	20240119	150200	62825640	9950	9960	9960	9950	739
292	20240119	150100	55471480	9960	9960	9960	9960	0
293	20240119	150000	55471480	9960	9960	9960	9960	0
294	20240119	145900	55471480	9960	9960	9960	9960	0
295	20240119	145800	55471480	9960	9960	9960	9960	0
296	20240119	145700	55471480	9960	9960	9960	9960	0
297	20240119	145600	55471480	9960	9960	9960	9960	0
298	20240119	145500	55471480	9960	9960	9960	9960	0
299	20240119	145400	55471480	9960	9960	9960	9960	0
300	20240119	145300	55471480	9960	9960	9960	9960	0
301	20240119	145200	55471480	9960	9960	9960	9960	0
302	20240119	145100	55471480	9960	9960	9960	9960	0
303	20240119	145000	55471480	9960	9960	9960	9960	0
304	20240119	144900	55471480	9960	9960	9960	9960	0
305	20240119	144800	55471480	9960	9960	9960	9960	0
306	20240119	144700	55471480	9960	9980	9980	9960	1027
307	20240119	144600	45241280	9980	9980	9980	9980	0
308	20240119	144500	45241280	9980	9980	9980	9980	5
309	20240119	144400	45191380	9990	9990	9990	9990	0
310	20240119	144300	45191380	9990	9990	9990	9990	0
311	20240119	144200	45191380	9990	9990	9990	9990	0
312	20240119	144100	45191380	9990	9990	9990	9990	0
313	20240119	144000	45191380	9990	9990	9990	9990	0
314	20240119	143900	45191380	9990	9990	9990	9990	19
315	20240119	143800	45001570	9990	9990	9990	9990	0
316	20240119	143700	45001570	9990	9990	9990	9990	0
317	20240119	143600	45001570	9990	9990	9990	9990	0
318	20240119	143500	45001570	9990	9990	9990	9990	0
319	20240119	143400	45001570	9990	9990	9990	9990	0
320	20240119	143300	45001570	9990	9990	9990	9990	0
321	20240119	143200	45001570	9990	9990	9990	9990	0
322	20240119	143100	45001570	9990	9990	9990	9990	0
323	20240119	143000	45001570	9990	9990	9990	9990	0
324	20240119	142900	45001570	9990	9990	9990	9990	1
325	20240119	142800	44991580	10000	10000	10000	10000	0
326	20240119	142700	44991580	10000	10000	10000	10000	0
327	20240119	142600	44991580	10000	10000	10000	10000	0
328	20240119	142500	44991580	10000	10000	10000	10000	15
329	20240119	142400	44841580	10000	10000	10000	10000	1
330	20240119	142300	44831580	10000	10000	10000	10000	0
331	20240119	142200	44831580	10000	10000	10000	10000	0
332	20240119	142100	44831580	10000	10000	10000	10000	0
333	20240119	142000	44831580	10000	10000	10000	10000	0
334	20240119	141900	44831580	10000	10000	10000	10000	1
335	20240119	141800	44821580	10000	10000	10000	10000	0
336	20240119	141700	44821580	10000	10000	10000	10000	0
337	20240119	141600	44821580	10000	10000	10000	10000	0
338	20240119	141500	44821580	10000	10000	10000	10000	1
339	20240119	141400	44811580	10010	10010	10010	10010	0
340	20240119	141300	44811580	10010	10010	10010	10010	0
341	20240119	141200	44811580	10010	10010	10010	10010	2
342	20240119	141100	44791560	10000	10000	10000	10000	1
343	20240119	141000	44781560	10000	10000	10000	10000	0
344	20240119	140900	44781560	10000	10000	10000	10000	0
345	20240119	140800	44781560	10000	10000	10000	10000	1
346	20240119	140700	44771560	10010	10010	10010	10010	0
347	20240119	140600	44771560	10010	10010	10010	10010	0
348	20240119	140500	44771560	10010	10010	10010	10010	1
349	20240119	140400	44761550	10010	10010	10010	10010	0
350	20240119	140300	44761550	10010	10010	10010	10010	0
351	20240119	140200	44761550	10010	10010	10010	10010	0
352	20240119	140100	44761550	10010	10010	10010	10010	0
353	20240119	140000	44761550	10010	10010	10010	10010	0
354	20240119	135900	44761550	10010	10010	10010	10010	0
355	20240119	135800	44761550	10010	10010	10010	10010	0
356	20240119	135700	44761550	10010	10010	10010	10010	0
357	20240119	135600	44761550	10010	10010	10010	10010	0
358	20240119	135500	44761550	10010	10010	10010	10010	0
359	20240119	135400	44761550	10010	10010	10010	10010	0
360	20240119	135300	44761550	10010	10010	10010	10010	0
361	20240119	135200	44761550	10010	10010	10010	10010	100
362	20240119	135100	43760550	10000	10000	10000	10000	0
363	20240119	135000	43760550	10000	10000	10000	10000	0
364	20240119	134900	43760550	10000	10000	10000	10000	0
365	20240119	134800	43760550	10000	10000	10000	10000	0
366	20240119	134700	43760550	10000	10000	10000	10000	0
367	20240119	134600	43760550	10000	10000	10000	10000	0
368	20240119	134500	43760550	10000	10000	10000	10000	0
369	20240119	134400	43760550	10000	10000	10000	10000	0
370	20240119	134300	43760550	10000	10000	10000	10000	0
371	20240119	134200	43760550	10000	10000	10000	10000	0
372	20240119	134100	43760550	10000	10000	10000	10000	0
373	20240119	134000	43760550	10000	10000	10000	10000	0
374	20240119	133900	43760550	10000	10000	10000	10000	0
375	20240119	133800	43760550	10000	10000	10000	10000	0
376	20240119	133700	43760550	10000	10000	10000	10000	300
377	20240119	133600	40760550	10000	10000	10000	10000	108
378	20240119	133500	39680550	10000	10000	10000	10000	0
379	20240119	133400	39680550	10000	10000	10000	10000	0
380	20240119	133300	39680550	10000	10000	10000	10000	0
381	20240119	133200	39680550	10000	10000	10000	10000	0
382	20240119	133100	39680550	10000	10000	10000	10000	0
383	20240119	133000	39680550	10000	10000	10000	10000	0
384	20240119	132900	39680550	10000	10000	10000	10000	400
385	20240119	132800	35680550	10000	10000	10000	10000	1
386	20240119	132700	35670550	10030	10030	10030	10030	0
387	20240119	132600	35670550	10030	10030	10030	10030	0
388	20240119	132500	35670550	10030	10030	10030	10030	0
389	20240119	132400	35670550	10030	10030	10030	10030	1100
390	20240119	132300	24637550	10000	9980	10000	9980	363
391	20240119	132200	21011670	9950	9950	9950	9950	0
392	20240119	132100	21011670	9950	9950	9950	9950	0
393	20240119	132000	21011670	9950	9950	9950	9950	5
394	20240119	131900	20961920	9950	9950	9950	9950	0
395	20240119	131800	20961920	9950	9950	9950	9950	0
396	20240119	131700	20961920	9950	9950	9950	9950	0
397	20240119	131600	20961920	9950	9950	9950	9950	0
398	20240119	131500	20961920	9950	9950	9950	9950	0
399	20240119	131400	20961920	9950	9950	9950	9950	0
400	20240119	131300	20961920	9950	9950	9950	9950	0
401	20240119	131200	20961920	9950	9950	9950	9950	0
402	20240119	131100	20961920	9950	9950	9950	9950	0
403	20240119	131000	20961920	9950	9950	9950	9950	0
404	20240119	130900	20961920	9950	9950	9950	9950	0
405	20240119	130800	20961920	9950	9950	9950	9950	15
406	20240119	130700	20812670	9950	9950	9950	9950	0
407	20240119	130600	20812670	9950	9950	9950	9950	0
408	20240119	130500	20812670	9950	9950	9950	9950	0
409	20240119	130400	20812670	9950	9950	9950	9950	0
410	20240119	130300	20812670	9950	9950	9950	9950	0
411	20240119	130200	20812670	9950	9950	9950	9950	0
412	20240119	130100	20812670	9950	9950	9950	9950	0
413	20240119	130000	20812670	9950	9950	9950	9950	0
414	20240119	125900	20812670	9950	9950	9950	9950	30
415	20240119	125800	20514170	9950	9950	9950	9950	30
416	20240119	125700	20215670	9970	9970	9970	9970	0
417	20240119	125600	20215670	9970	9970	9970	9970	0
418	20240119	125500	20215670	9970	9970	9970	9970	0
419	20240119	125400	20215670	9970	9970	9970	9970	0
420	20240119	125300	20215670	9970	9970	9970	9970	0
421	20240119	125200	20215670	9970	9970	9970	9970	0
422	20240119	125100	20215670	9970	9970	9970	9970	0
423	20240119	125000	20215670	9970	9970	9970	9970	0
424	20240119	124900	20215670	9970	9970	9970	9970	0
425	20240119	124800	20215670	9970	9970	9970	9970	0
426	20240119	124700	20215670	9970	9970	9970	9970	0
427	20240119	124600	20215670	9970	9970	9970	9970	0
428	20240119	124500	20215670	9970	9970	9970	9970	0
429	20240119	124400	20215670	9970	9970	9970	9970	0
430	20240119	124300	20215670	9970	9970	9970	9970	0
431	20240119	124200	20215670	9970	9970	9970	9970	0
432	20240119	124100	20215670	9970	9970	9970	9970	0
433	20240119	124000	20215670	9970	9970	9970	9970	0
434	20240119	123900	20215670	9970	9970	9970	9970	0
435	20240119	123800	20215670	9970	9970	9970	9970	40
436	20240119	123700	19816870	9960	9960	9960	9960	0
437	20240119	123600	19816870	9960	9960	9960	9960	90
438	20240119	123500	18920470	9970	9970	9970	9970	0
439	20240119	123400	18920470	9970	9970	9970	9970	69
440	20240119	123300	18232540	9950	9950	9950	9950	0
441	20240119	123200	18232540	9950	9950	9950	9950	0
442	20240119	123100	18232540	9950	9950	9950	9950	0
443	20240119	123000	18232540	9950	9950	9950	9950	0
444	20240119	122900	18232540	9950	9950	9950	9950	0
445	20240119	122800	18232540	9950	9950	9950	9950	0
446	20240119	122700	18232540	9950	9950	9950	9950	0
447	20240119	122600	18232540	9950	9950	9950	9950	0
448	20240119	122500	18232540	9950	9950	9950	9950	0
449	20240119	122400	18232540	9950	9950	9950	9950	0
450	20240119	122300	18232540	9950	9950	9950	9950	0
451	20240119	122200	18232540	9950	9950	9950	9950	0
452	20240119	122100	18232540	9950	9950	9950	9950	10
453	20240119	122000	18133040	9950	9950	9950	9950	0
454	20240119	121900	18133040	9950	9950	9950	9950	0
455	20240119	121800	18133040	9950	9950	9950	9950	0
456	20240119	121700	18133040	9950	9950	9950	9950	0
457	20240119	121600	18133040	9950	9950	9950	9950	0
458	20240119	121500	18133040	9950	9950	9950	9950	0
459	20240119	121400	18133040	9950	9950	9950	9950	0
460	20240119	121300	18133040	9950	9950	9950	9950	0
461	20240119	121200	18133040	9950	9950	9950	9950	0
462	20240119	121100	18133040	9950	9950	9950	9950	0
463	20240119	121000	18133040	9950	9950	9950	9950	0
464	20240119	120900	18133040	9950	9950	9950	9950	0
465	20240119	120800	18133040	9950	9950	9950	9950	0
466	20240119	120700	18133040	9950	9950	9950	9950	0
467	20240119	120600	18133040	9950	9950	9950	9950	0
468	20240119	120500	18133040	9950	9950	9950	9950	100
469	20240119	120400	17138040	9950	9950	9950	9950	0
470	20240119	120300	17138040	9950	9950	9950	9950	0
471	20240119	120200	17138040	9950	9950	9950	9950	0
472	20240119	120100	17138040	9950	9950	9950	9950	0
473	20240119	120000	17138040	9950	9950	9950	9950	0
474	20240119	115900	17138040	9950	9950	9950	9950	0
475	20240119	115800	17138040	9950	9950	9950	9950	0
476	20240119	115700	17138040	9950	9950	9950	9950	0
477	20240119	115600	17138040	9950	9950	9950	9950	0
478	20240119	115500	17138040	9950	9950	9950	9950	0
479	20240119	115400	17138040	9950	9950	9950	9950	0
480	20240119	115300	17138040	9950	9950	9950	9950	0
481	20240119	115200	17138040	9950	9950	9950	9950	0
482	20240119	115100	17138040	9950	9950	9950	9950	0
483	20240119	115000	17138040	9950	9950	9950	9950	0
484	20240119	114900	17138040	9950	9950	9950	9950	0
485	20240119	114800	17138040	9950	9950	9950	9950	0
486	20240119	114700	17138040	9950	9950	9950	9950	0
487	20240119	114600	17138040	9950	9950	9950	9950	0
488	20240119	114500	17138040	9950	9950	9950	9950	0
489	20240119	114400	17138040	9950	9950	9950	9950	0
490	20240119	114300	17138040	9950	9950	9950	9950	0
491	20240119	114200	17138040	9950	9950	9950	9950	0
492	20240119	114100	17138040	9950	9950	9950	9950	0
493	20240119	114000	17138040	9950	9950	9950	9950	0
494	20240119	113900	17138040	9950	9950	9950	9950	0
495	20240119	113800	17138040	9950	9950	9950	9950	0
496	20240119	113700	17138040	9950	9950	9950	9950	0
497	20240119	113600	17138040	9950	9950	9950	9950	0
498	20240119	113500	17138040	9950	9950	9950	9950	0
499	20240119	113400	17138040	9950	9950	9950	9950	0
500	20240119	113300	17138040	9950	9950	9950	9950	0
501	20240119	113200	17138040	9950	9950	9950	9950	0
502	20240119	113100	17138040	9950	9950	9950	9950	0
503	20240119	113000	17138040	9950	9950	9950	9950	34
504	20240119	112900	16799740	9950	9950	9950	9950	0
505	20240119	112800	16799740	9950	9950	9950	9950	0
506	20240119	112700	16799740	9950	9950	9950	9950	0
507	20240119	112600	16799740	9950	9950	9950	9950	0
508	20240119	112500	16799740	9950	9950	9950	9950	0
509	20240119	112400	16799740	9950	9950	9950	9950	0
510	20240119	112300	16799740	9950	9950	9950	9950	0
511	20240119	112200	16799740	9950	9950	9950	9950	0
512	20240119	112100	16799740	9950	9950	9950	9950	0
513	20240119	112000	16799740	9950	9950	9950	9950	0
514	20240119	111900	16799740	9950	9950	9950	9950	0
515	20240119	111800	16799740	9950	9950	9950	9950	0
516	20240119	111700	16799740	9950	9950	9950	9950	0
517	20240119	111600	16799740	9950	9950	9950	9950	0
518	20240119	111500	16799740	9950	9950	9950	9950	0
519	20240119	111400	16799740	9950	9950	9950	9950	0
520	20240119	111300	16799740	9950	9950	9950	9950	0
521	20240119	111200	16799740	9950	9950	9950	9950	0
522	20240119	111100	16799740	9950	9950	9950	9950	0
523	20240119	111000	16799740	9950	9950	9950	9950	0
524	20240119	110900	16799740	9950	9950	9950	9950	0
525	20240119	110800	16799740	9950	9950	9950	9950	0
526	20240119	110700	16799740	9950	9950	9950	9950	0
527	20240119	110600	16799740	9950	9950	9950	9950	0
528	20240119	110500	16799740	9950	9950	9950	9950	0
529	20240119	110400	16799740	9950	9950	9950	9950	0
530	20240119	110300	16799740	9950	9950	9950	9950	10
531	20240119	110200	16700240	9950	9950	9950	9950	0
532	20240119	110100	16700240	9950	9950	9950	9950	0
533	20240119	110000	16700240	9950	9950	9950	9950	0
534	20240119	105900	16700240	9950	9950	9950	9950	0
535	20240119	105800	16700240	9950	9950	9950	9950	0
536	20240119	105700	16700240	9950	9950	9950	9950	0
537	20240119	105600	16700240	9950	9950	9950	9950	0
538	20240119	105500	16700240	9950	9950	9950	9950	0
539	20240119	105400	16700240	9950	9950	9950	9950	0
540	20240119	105300	16700240	9950	9950	9950	9950	0
541	20240119	105200	16700240	9950	9950	9950	9950	0
542	20240119	105100	16700240	9950	9950	9950	9950	0
543	20240119	105000	16700240	9950	9950	9950	9950	0
544	20240119	104900	16700240	9950	9950	9950	9950	0
545	20240119	104800	16700240	9950	9950	9950	9950	0
546	20240119	104700	16700240	9950	9950	9950	9950	0
547	20240119	104600	16700240	9950	9950	9950	9950	0
548	20240119	104500	16700240	9950	9950	9950	9950	0
549	20240119	104400	16700240	9950	9950	9950	9950	0
550	20240119	104300	16700240	9950	9950	9950	9950	0
551	20240119	104200	16700240	9950	9950	9950	9950	0
552	20240119	104100	16700240	9950	9950	9950	9950	0
553	20240119	104000	16700240	9950	9950	9950	9950	0
554	20240119	103900	16700240	9950	9950	9950	9950	0
555	20240119	103800	16700240	9950	9950	9950	9950	0
556	20240119	103700	16700240	9950	9950	9950	9950	0
557	20240119	103600	16700240	9950	9950	9950	9950	0
558	20240119	103500	16700240	9950	9950	9950	9950	0
559	20240119	103400	16700240	9950	9950	9950	9950	0
560	20240119	103300	16700240	9950	9950	9950	9950	0
561	20240119	103200	16700240	9950	9950	9950	9950	0
562	20240119	103100	16700240	9950	9950	9950	9950	0
563	20240119	103000	16700240	9950	9950	9950	9950	0
564	20240119	102900	16700240	9950	9950	9950	9950	360
565	20240119	102800	13118240	9980	9980	9980	9980	0
566	20240119	102700	13118240	9980	9980	9980	9980	0
567	20240119	102600	13118240	9980	9980	9980	9980	0
568	20240119	102500	13118240	9980	9980	9980	9980	0
569	20240119	102400	13118240	9980	9980	9980	9980	0
570	20240119	102300	13118240	9980	9980	9980	9980	0
571	20240119	102200	13118240	9980	9980	9980	9980	0
572	20240119	102100	13118240	9980	9980	9980	9980	0
573	20240119	102000	13118240	9980	9980	9980	9980	0
574	20240119	101900	13118240	9980	9980	9980	9980	0
575	20240119	101800	13118240	9980	9980	9980	9980	0
576	20240119	101700	13118240	9980	9980	9980	9980	0
577	20240119	101600	13118240	9980	9980	9980	9980	0
578	20240119	101500	13118240	9980	9980	9980	9980	0
579	20240119	101400	13118240	9980	9980	9980	9980	0
580	20240119	101300	13118240	9980	9980	9980	9980	0
581	20240119	101200	13118240	9980	9980	9980	9980	1
582	20240119	101100	13108260	9990	9990	9990	9990	0
583	20240119	101000	13108260	9990	9990	9990	9990	0
584	20240119	100900	13108260	9990	9990	9990	9990	0
585	20240119	100800	13108260	9990	9990	9990	9990	0
586	20240119	100700	13108260	9990	9990	9990	9990	0
587	20240119	100600	13108260	9990	9990	9990	9990	0
588	20240119	100500	13108260	9990	9990	9990	9990	0
589	20240119	100400	13108260	9990	9990	9990	9990	0
590	20240119	100300	13108260	9990	9990	9990	9990	0
591	20240119	100200	13108260	9990	9990	9990	9990	0
592	20240119	100100	13108260	9990	9990	9990	9990	0
593	20240119	100000	13108260	9990	9990	9990	9990	0
594	20240119	095900	13108260	9990	9990	9990	9990	0
595	20240119	095800	13108260	9990	9990	9990	9990	0
596	20240119	095700	13108260	9990	9990	9990	9990	0
597	20240119	095600	13108260	9990	9990	9990	9990	0
598	20240119	095500	13108260	9990	9990	9990	9990	0
599	20240119	095400	13108260	9990	9990	9990	9990	0
600	20240119	095300	13108260	9990	9990	9990	9990	0
601	20240119	095200	13108260	9990	9990	9990	9990	0
602	20240119	095100	13108260	9990	9990	9990	9990	1
603	20240119	095000	13098270	9990	9990	9990	9990	0
604	20240119	094900	13098270	9990	9990	9990	9990	0
605	20240119	094800	13098270	9990	9990	9990	9990	0
606	20240119	094700	13098270	9990	9990	9990	9990	0
607	20240119	094600	13098270	9990	9990	9990	9990	0
608	20240119	094500	13098270	9990	9990	9990	9990	0
609	20240119	094400	13098270	9990	9990	9990	9990	0
610	20240119	094300	13098270	9990	9990	9990	9990	0
611	20240119	094200	13098270	9990	9990	9990	9990	0
612	20240119	094100	13098270	9990	9990	9990	9990	0
613	20240119	094000	13098270	9990	9990	9990	9990	0
614	20240119	093900	13098270	9990	9990	9990	9990	0
615	20240119	093800	13098270	9990	9990	9990	9990	0
616	20240119	093700	13098270	9990	10000	10000	9990	31
617	20240119	093600	12788280	9990	9990	9990	9990	0
618	20240119	093500	12788280	9990	9990	9990	9990	0
619	20240119	093400	12788280	9990	9990	9990	9990	0
620	20240119	093300	12788280	9990	9990	9990	9990	0
621	20240119	093200	12788280	9990	9990	9990	9990	130
622	20240119	093100	11489580	10000	10000	10000	10000	1
623	20240119	093000	11479580	9990	9990	9990	9990	200
624	20240119	092900	9481580	9990	9990	9990	9990	0
625	20240119	092800	9481580	9990	9990	9990	9990	6
626	20240119	092700	9421640	9970	9970	9970	9970	0
627	20240119	092600	9421640	9970	9970	9970	9970	0
628	20240119	092500	9421640	9970	9970	9970	9970	0
629	20240119	092400	9421640	9970	9970	9970	9970	0
630	20240119	092300	9421640	9970	9970	9970	9970	0
631	20240119	092200	9421640	9970	9970	9970	9970	0
632	20240119	092100	9421640	9970	9970	9970	9970	0
633	20240119	092000	9421640	9970	9970	9970	9970	0
634	20240119	091900	9421640	9970	9970	9970	9970	0
635	20240119	091800	9421640	9970	9970	9970	9970	0
636	20240119	091700	9421640	9970	9970	9970	9970	0
637	20240119	091600	9421640	9970	9970	9970	9970	1
638	20240119	091500	9411670	9940	9940	9940	9940	0
639	20240119	091400	9411670	9940	9940	9940	9940	200
640	20240119	091300	7423670	9960	9960	9960	9960	0
641	20240119	091200	7423670	9960	9960	9960	9960	0
642	20240119	091100	7423670	9960	9960	9960	9960	60
643	20240119	091000	6826070	10000	10000	10000	10000	0
644	20240119	090900	6826070	10000	10000	10000	10000	0
645	20240119	090800	6826070	10000	10000	10000	10000	0
646	20240119	090700	6826070	10000	10000	10000	10000	0
647	20240119	090600	6826070	10000	10000	10000	10000	200
648	20240119	090500	4826070	10070	10060	10070	10060	10
649	20240119	090400	4725440	10030	10030	10030	10030	399
650	20240119	090300	723470	10000	10000	10000	10000	0
651	20240119	090200	723470	10000	10000	10000	10000	0
652	20240119	090100	723470	10000	10000	10000	10000	2
653	20240119	090000	703470	10000	9860	10100	9860	65