KissMeData/000050/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183000	127783000	8860	8860	8860	8860	2638
3	20240119	182900	127783000	8860	8860	8860	8860	0
4	20240119	182800	127783000	8860	8860	8860	8860	0
5	20240119	182700	127783000	8860	8860	8860	8860	0
6	20240119	182600	127783000	8860	8860	8860	8860	0
7	20240119	182500	127783000	8860	8860	8860	8860	0
8	20240119	182400	127783000	8860	8860	8860	8860	0
9	20240119	182300	127783000	8860	8860	8860	8860	0
10	20240119	182200	127783000	8860	8860	8860	8860	0
11	20240119	182100	127783000	8860	8860	8860	8860	0
12	20240119	182000	127783000	8860	8860	8860	8860	0
13	20240119	181900	127783000	8860	8860	8860	8860	0
14	20240119	181800	127783000	8860	8860	8860	8860	0
15	20240119	181700	127783000	8860	8860	8860	8860	0
16	20240119	181600	127783000	8860	8860	8860	8860	0
17	20240119	181500	127783000	8860	8860	8860	8860	0
18	20240119	181400	127783000	8860	8860	8860	8860	0
19	20240119	181300	127783000	8860	8860	8860	8860	0
20	20240119	181200	127783000	8860	8860	8860	8860	0
21	20240119	181100	127783000	8860	8860	8860	8860	0
22	20240119	181000	127783000	8860	8860	8860	8860	0
23	20240119	180900	127783000	8860	8860	8860	8860	0
24	20240119	180800	127783000	8860	8860	8860	8860	0
25	20240119	180700	127783000	8860	8860	8860	8860	0
26	20240119	180600	127783000	8860	8860	8860	8860	0
27	20240119	180500	127783000	8860	8860	8860	8860	0
28	20240119	180400	127783000	8860	8860	8860	8860	0
29	20240119	180300	127783000	8860	8860	8860	8860	0
30	20240119	180200	127783000	8860	8860	8860	8860	0
31	20240119	180100	127783000	8860	8860	8860	8860	0
32	20240119	180000	127783000	8860	8860	8860	8860	2638
33	20240119	175900	127783000	8860	8860	8860	8860	0
34	20240119	175800	127783000	8860	8860	8860	8860	0
35	20240119	175700	127783000	8860	8860	8860	8860	0
36	20240119	175600	127783000	8860	8860	8860	8860	0
37	20240119	175500	127783000	8860	8860	8860	8860	0
38	20240119	175400	127783000	8860	8860	8860	8860	0
39	20240119	175300	127783000	8860	8860	8860	8860	0
40	20240119	175200	127783000	8860	8860	8860	8860	0
41	20240119	175100	127783000	8860	8860	8860	8860	0
42	20240119	175000	127783000	8860	8860	8860	8860	0
43	20240119	174900	127783000	8860	8860	8860	8860	0
44	20240119	174800	127783000	8860	8860	8860	8860	0
45	20240119	174700	127783000	8860	8860	8860	8860	0
46	20240119	174600	127783000	8860	8860	8860	8860	0
47	20240119	174500	127783000	8860	8860	8860	8860	0
48	20240119	174400	127783000	8860	8860	8860	8860	0
49	20240119	174300	127783000	8860	8860	8860	8860	0
50	20240119	174200	127783000	8860	8860	8860	8860	0
51	20240119	174100	127783000	8860	8860	8860	8860	0
52	20240119	174000	127783000	8860	8860	8860	8860	0
53	20240119	173900	127783000	8860	8860	8860	8860	0
54	20240119	173800	127783000	8860	8860	8860	8860	0
55	20240119	173700	127783000	8860	8860	8860	8860	0
56	20240119	173600	127783000	8860	8860	8860	8860	0
57	20240119	173500	127783000	8860	8860	8860	8860	0
58	20240119	173400	127783000	8860	8860	8860	8860	0
59	20240119	173300	127783000	8860	8860	8860	8860	0
60	20240119	173200	127783000	8860	8860	8860	8860	0
61	20240119	173100	127783000	8860	8860	8860	8860	0
62	20240119	173000	127783000	8860	8860	8860	8860	2638
63	20240119	172900	127783000	8860	8860	8860	8860	0
64	20240119	172800	127783000	8860	8860	8860	8860	0
65	20240119	172700	127783000	8860	8860	8860	8860	0
66	20240119	172600	127783000	8860	8860	8860	8860	0
67	20240119	172500	127783000	8860	8860	8860	8860	0
68	20240119	172400	127783000	8860	8860	8860	8860	0
69	20240119	172300	127783000	8860	8860	8860	8860	0
70	20240119	172200	127783000	8860	8860	8860	8860	0
71	20240119	172100	127783000	8860	8860	8860	8860	0
72	20240119	172000	127783000	8860	8860	8860	8860	0
73	20240119	171900	127783000	8860	8860	8860	8860	0
74	20240119	171800	127783000	8860	8860	8860	8860	0
75	20240119	171700	127783000	8860	8860	8860	8860	0
76	20240119	171600	127783000	8860	8860	8860	8860	0
77	20240119	171500	127783000	8860	8860	8860	8860	0
78	20240119	171400	127783000	8860	8860	8860	8860	0
79	20240119	171300	127783000	8860	8860	8860	8860	0
80	20240119	171200	127783000	8860	8860	8860	8860	0
81	20240119	171100	127783000	8860	8860	8860	8860	0
82	20240119	171000	127783000	8860	8860	8860	8860	0
83	20240119	170900	127783000	8860	8860	8860	8860	0
84	20240119	170800	127783000	8860	8860	8860	8860	0
85	20240119	170700	127783000	8860	8860	8860	8860	0
86	20240119	170600	127783000	8860	8860	8860	8860	0
87	20240119	170500	127783000	8860	8860	8860	8860	0
88	20240119	170400	127783000	8860	8860	8860	8860	0
89	20240119	170300	127783000	8860	8860	8860	8860	0
90	20240119	170200	127783000	8860	8860	8860	8860	0
91	20240119	170100	127783000	8860	8860	8860	8860	0
92	20240119	170000	127783000	8860	8860	8860	8860	2638
93	20240119	165900	127783000	8860	8860	8860	8860	0
94	20240119	165800	127783000	8860	8860	8860	8860	0
95	20240119	165700	127783000	8860	8860	8860	8860	0
96	20240119	165600	127783000	8860	8860	8860	8860	0
97	20240119	165500	127783000	8860	8860	8860	8860	0
98	20240119	165400	127783000	8860	8860	8860	8860	0
99	20240119	165300	127783000	8860	8860	8860	8860	0
100	20240119	165200	127783000	8860	8860	8860	8860	0
101	20240119	165100	127783000	8860	8860	8860	8860	0
102	20240119	165000	127783000	8860	8860	8860	8860	0
103	20240119	164900	127783000	8860	8860	8860	8860	0
104	20240119	164800	127783000	8860	8860	8860	8860	0
105	20240119	164700	127783000	8860	8860	8860	8860	0
106	20240119	164600	127783000	8860	8860	8860	8860	0
107	20240119	164500	127783000	8860	8860	8860	8860	0
108	20240119	164400	127783000	8860	8860	8860	8860	0
109	20240119	164300	127783000	8860	8860	8860	8860	0
110	20240119	164200	127783000	8860	8860	8860	8860	0
111	20240119	164100	127783000	8860	8860	8860	8860	0
112	20240119	164000	127783000	8860	8860	8860	8860	0
113	20240119	163900	127783000	8860	8860	8860	8860	0
114	20240119	163800	127783000	8860	8860	8860	8860	0
115	20240119	163700	127783000	8860	8860	8860	8860	0
116	20240119	163600	127783000	8860	8860	8860	8860	0
117	20240119	163500	127783000	8860	8860	8860	8860	0
118	20240119	163400	127783000	8860	8860	8860	8860	0
119	20240119	163300	127783000	8860	8860	8860	8860	0
120	20240119	163200	127783000	8860	8860	8860	8860	0
121	20240119	163100	127783000	8860	8860	8860	8860	0
122	20240119	163000	127783000	8860	8860	8860	8860	2638
123	20240119	162900	127783000	8860	8860	8860	8860	0
124	20240119	162800	127783000	8860	8860	8860	8860	0
125	20240119	162700	127783000	8860	8860	8860	8860	0
126	20240119	162600	127783000	8860	8860	8860	8860	0
127	20240119	162500	127783000	8860	8860	8860	8860	0
128	20240119	162400	127783000	8860	8860	8860	8860	0
129	20240119	162300	127783000	8860	8860	8860	8860	0
130	20240119	162200	127783000	8860	8860	8860	8860	0
131	20240119	162100	127783000	8860	8860	8860	8860	0
132	20240119	162000	127783000	8860	8860	8860	8860	0
133	20240119	161900	127783000	8860	8860	8860	8860	0
134	20240119	161800	127783000	8860	8860	8860	8860	0
135	20240119	161700	127783000	8860	8860	8860	8860	0
136	20240119	161600	127783000	8860	8860	8860	8860	0
137	20240119	161500	127783000	8860	8860	8860	8860	0
138	20240119	161400	127783000	8860	8860	8860	8860	0
139	20240119	161300	127783000	8860	8860	8860	8860	0
140	20240119	161200	127783000	8860	8860	8860	8860	0
141	20240119	161100	127783000	8860	8860	8860	8860	0
142	20240119	161000	127783000	8860	8860	8860	8860	0
143	20240119	160900	127783000	8860	8860	8860	8860	0
144	20240119	160800	127783000	8860	8860	8860	8860	0
145	20240119	160700	127783000	8860	8860	8860	8860	0
146	20240119	160600	127783000	8860	8860	8860	8860	0
147	20240119	160500	127783000	8860	8860	8860	8860	0
148	20240119	160400	127783000	8860	8860	8860	8860	0
149	20240119	160300	127783000	8860	8860	8860	8860	0
150	20240119	160200	127783000	8860	8860	8860	8860	0
151	20240119	160100	127783000	8860	8860	8860	8860	0
152	20240119	160000	127783000	8860	8860	8860	8860	2638
153	20240119	155900	127783000	8860	8860	8860	8860	0
154	20240119	155800	127783000	8860	8860	8860	8860	0
155	20240119	155700	127783000	8860	8860	8860	8860	0
156	20240119	155600	127783000	8860	8860	8860	8860	0
157	20240119	155500	127783000	8860	8860	8860	8860	0
158	20240119	155400	127783000	8860	8860	8860	8860	0
159	20240119	155300	127783000	8860	8860	8860	8860	0
160	20240119	155200	127783000	8860	8860	8860	8860	0
161	20240119	155100	127783000	8860	8860	8860	8860	0
162	20240119	155000	127783000	8860	8860	8860	8860	0
163	20240119	154900	127783000	8860	8860	8860	8860	0
164	20240119	154800	127783000	8860	8860	8860	8860	0
165	20240119	154700	127783000	8860	8860	8860	8860	0
166	20240119	154600	127783000	8860	8860	8860	8860	0
167	20240119	154500	127783000	8860	8860	8860	8860	0
168	20240119	154400	127783000	8860	8860	8860	8860	0
169	20240119	154300	127783000	8860	8860	8860	8860	0
170	20240119	154200	127783000	8860	8860	8860	8860	0
171	20240119	154100	127783000	8860	8860	8860	8860	0
172	20240119	154000	127783000	8860	8860	8860	8860	0
173	20240119	153900	127783000	8860	8860	8860	8860	0
174	20240119	153800	127783000	8860	8860	8860	8860	0
175	20240119	153700	127783000	8860	8860	8860	8860	0
176	20240119	153600	127783000	8860	8860	8860	8860	0
177	20240119	153500	127783000	8860	8860	8860	8860	0
178	20240119	153400	127783000	8860	8860	8860	8860	0
179	20240119	153300	127783000	8860	8860	8860	8860	0
180	20240119	153200	127783000	8860	8860	8860	8860	0
181	20240119	153100	127783000	8860	8860	8860	8860	0
182	20240119	153000	127783000	8860	8860	8860	8860	5276
183	20240119	152900	104410320	8850	8850	8850	8850	0
184	20240119	152800	104410320	8850	8850	8850	8850	0
185	20240119	152700	104410320	8850	8850	8850	8850	0
186	20240119	152600	104410320	8850	8850	8850	8850	0
187	20240119	152500	104410320	8850	8850	8850	8850	0
188	20240119	152400	104410320	8850	8850	8850	8850	0
189	20240119	152300	104410320	8850	8850	8850	8850	0
190	20240119	152200	104410320	8850	8850	8850	8850	0
191	20240119	152100	104410320	8850	8850	8850	8850	0
192	20240119	152000	104410320	8850	8850	8850	8850	0
193	20240119	151900	104410320	8850	8850	8850	8850	1
194	20240119	151800	104401470	8840	8780	8840	8780	9
195	20240119	151700	104322120	8840	8780	8840	8780	3
196	20240119	151600	104295670	8850	8780	8850	8780	8
197	20240119	151500	104225360	8850	8850	8850	8850	0
198	20240119	151400	104225360	8850	8850	8850	8850	0
199	20240119	151300	104225360	8850	8850	8850	8850	0
200	20240119	151200	104225360	8850	8850	8850	8850	0
201	20240119	151100	104225360	8850	8850	8850	8850	0
202	20240119	151000	104225360	8850	8850	8850	8850	0
203	20240119	150900	104225360	8850	8850	8850	8850	0
204	20240119	150800	104225360	8850	8850	8850	8850	0
205	20240119	150700	104225360	8850	8850	8850	8850	0
206	20240119	150600	104225360	8850	8850	8850	8850	0
207	20240119	150500	104225360	8850	8840	8850	8840	21
208	20240119	150400	104039710	8850	8850	8850	8850	0
209	20240119	150300	104039710	8850	8840	8850	8840	20
210	20240119	150200	103862900	8850	8820	8850	8820	200
211	20240119	150100	102096280	8850	8850	8850	8850	0
212	20240119	150000	102096280	8850	8850	8850	8850	0
213	20240119	145900	102096280	8850	8840	8850	8840	21
214	20240119	145800	101910630	8770	8780	8780	8770	30
215	20240119	145700	101647320	8870	8800	8870	8740	202
216	20240119	145600	99877860	8900	8900	8900	8900	0
217	20240119	145500	99877860	8900	8900	8900	8900	1
218	20240119	145400	99868960	8840	8850	8850	8840	602
219	20240119	145300	94544270	8910	8860	8910	8860	461
220	20240119	145200	90459760	8920	8920	8920	8920	1
221	20240119	145100	90450840	8860	8880	8880	8860	500
222	20240119	145000	86013920	8920	8920	8920	8920	0
223	20240119	144900	86013920	8920	8890	8920	8890	19
224	20240119	144800	85844980	8890	8900	8900	8890	30
225	20240119	144700	85578010	8920	8920	8920	8920	0
226	20240119	144600	85578010	8920	8920	8920	8920	0
227	20240119	144500	85578010	8920	8920	8920	8920	0
228	20240119	144400	85578010	8920	8910	8920	8910	9
229	20240119	144300	85497810	8920	8920	8920	8920	0
230	20240119	144200	85497810	8920	8920	8920	8920	0
231	20240119	144100	85497810	8920	8920	8920	8920	0
232	20240119	144000	85497810	8920	8920	8920	8920	0
233	20240119	143900	85497810	8920	8920	8920	8920	0
234	20240119	143800	85497810	8920	8920	8920	8920	0
235	20240119	143700	85497810	8920	8920	8920	8920	0
236	20240119	143600	85497810	8920	8920	8920	8920	0
237	20240119	143500	85497810	8920	8920	8920	8920	80
238	20240119	143400	84784210	8920	8920	8920	8920	0
239	20240119	143300	84784210	8920	8920	8920	8920	0
240	20240119	143200	84784210	8920	8920	8920	8920	0
241	20240119	143100	84784210	8920	8920	8920	8920	18
242	20240119	143000	84623650	8920	8920	8920	8920	0
243	20240119	142900	84623650	8920	8920	8920	8920	0
244	20240119	142800	84623650	8920	8920	8920	8920	0
245	20240119	142700	84623650	8920	8920	8920	8920	200
246	20240119	142600	82839650	8920	8920	8920	8920	0
247	20240119	142500	82839650	8920	8920	8920	8920	0
248	20240119	142400	82839650	8920	8920	8920	8920	39
249	20240119	142300	82491770	8920	8920	8920	8920	0
250	20240119	142200	82491770	8920	8920	8920	8920	0
251	20240119	142100	82491770	8920	8920	8920	8920	0
252	20240119	142000	82491770	8920	8920	8920	8920	15
253	20240119	141900	82357970	8920	8920	8920	8920	6
254	20240119	141800	82304450	8920	8920	8920	8920	126
255	20240119	141700	81180530	8920	8920	8920	8920	0
256	20240119	141600	81180530	8920	8910	8920	8910	6
257	20240119	141500	81127060	8920	8920	8920	8920	0
258	20240119	141400	81127060	8920	8920	8920	8920	0
259	20240119	141300	81127060	8920	8920	8920	8920	0
260	20240119	141200	81127060	8920	8920	8920	8920	1
261	20240119	141100	81118140	8920	8920	8920	8920	0
262	20240119	141000	81118140	8920	8920	8920	8920	0
263	20240119	140900	81118140	8920	8920	8920	8920	0
264	20240119	140800	81118140	8920	8920	8920	8920	0
265	20240119	140700	81118140	8920	8920	8920	8920	0
266	20240119	140600	81118140	8920	8920	8920	8920	0
267	20240119	140500	81118140	8920	8920	8920	8920	0
268	20240119	140400	81118140	8920	8920	8920	8920	0
269	20240119	140300	81118140	8920	8920	8920	8920	0
270	20240119	140200	81118140	8920	8920	8920	8920	0
271	20240119	140100	81118140	8920	8920	8920	8920	0
272	20240119	140000	81118140	8920	8920	8920	8920	0
273	20240119	135900	81118140	8920	8920	8920	8920	0
274	20240119	135800	81118140	8920	8920	8920	8920	0
275	20240119	135700	81118140	8920	8920	8920	8920	0
276	20240119	135600	81118140	8920	8920	8920	8920	0
277	20240119	135500	81118140	8920	8920	8920	8920	0
278	20240119	135400	81118140	8920	8920	8920	8920	0
279	20240119	135300	81118140	8920	8920	8920	8920	0
280	20240119	135200	81118140	8920	8920	8920	8920	1
281	20240119	135100	81109220	8920	8920	8920	8920	0
282	20240119	135000	81109220	8920	8920	8920	8920	0
283	20240119	134900	81109220	8920	8920	8920	8920	0
284	20240119	134800	81109220	8920	8920	8920	8920	0
285	20240119	134700	81109220	8920	8920	8920	8920	0
286	20240119	134600	81109220	8920	8920	8920	8920	0
287	20240119	134500	81109220	8920	8920	8920	8920	0
288	20240119	134400	81109220	8920	8920	8920	8920	0
289	20240119	134300	81109220	8920	8920	8920	8920	0
290	20240119	134200	81109220	8920	8920	8920	8920	5
291	20240119	134100	81064620	8920	8920	8920	8920	0
292	20240119	134000	81064620	8920	8920	8920	8920	1
293	20240119	133900	81055700	8920	8920	8920	8920	0
294	20240119	133800	81055700	8920	8920	8920	8920	0
295	20240119	133700	81055700	8920	8920	8920	8920	0
296	20240119	133600	81055700	8920	8920	8920	8920	10
297	20240119	133500	80966500	8920	8920	8920	8920	0
298	20240119	133400	80966500	8920	8920	8920	8920	0
299	20240119	133300	80966500	8920	8920	8920	8920	0
300	20240119	133200	80966500	8920	8920	8920	8920	0
301	20240119	133100	80966500	8920	8920	8920	8920	0
302	20240119	133000	80966500	8920	8920	8920	8920	0
303	20240119	132900	80966500	8920	8920	8920	8920	0
304	20240119	132800	80966500	8920	8920	8920	8920	0
305	20240119	132700	80966500	8920	8920	8920	8920	2
306	20240119	132600	80948660	8920	8920	8920	8920	0
307	20240119	132500	80948660	8920	8920	8920	8920	0
308	20240119	132400	80948660	8920	8920	8920	8920	0
309	20240119	132300	80948660	8920	8920	8920	8920	0
310	20240119	132200	80948660	8920	8920	8920	8920	0
311	20240119	132100	80948660	8920	8920	8920	8920	0
312	20240119	132000	80948660	8920	8920	8920	8920	0
313	20240119	131900	80948660	8920	8920	8920	8920	0
314	20240119	131800	80948660	8920	8920	8920	8920	0
315	20240119	131700	80948660	8920	8920	8920	8920	0
316	20240119	131600	80948660	8920	8920	8920	8920	0
317	20240119	131500	80948660	8920	8920	8920	8920	0
318	20240119	131400	80948660	8920	8920	8920	8920	0
319	20240119	131300	80948660	8920	8920	8920	8920	1
320	20240119	131200	80939740	8920	8920	8920	8920	0
321	20240119	131100	80939740	8920	8920	8920	8920	0
322	20240119	131000	80939740	8920	8920	8920	8920	0
323	20240119	130900	80939740	8920	8920	8920	8920	0
324	20240119	130800	80939740	8920	8920	8920	8920	0
325	20240119	130700	80939740	8920	8920	8920	8920	0
326	20240119	130600	80939740	8920	8920	8920	8920	0
327	20240119	130500	80939740	8920	8920	8920	8920	0
328	20240119	130400	80939740	8920	8920	8920	8920	0
329	20240119	130300	80939740	8920	8920	8920	8920	0
330	20240119	130200	80939740	8920	8920	8920	8920	0
331	20240119	130100	80939740	8920	8920	8920	8920	0
332	20240119	130000	80939740	8920	8920	8920	8920	0
333	20240119	125900	80939740	8920	8920	8920	8920	0
334	20240119	125800	80939740	8920	8920	8920	8920	1
335	20240119	125700	80930820	8890	8890	8890	8890	0
336	20240119	125600	80930820	8890	8890	8890	8890	0
337	20240119	125500	80930820	8890	8900	8900	8890	10
338	20240119	125400	80841870	8920	8920	8920	8920	0
339	20240119	125300	80841870	8920	8920	8920	8920	0
340	20240119	125200	80841870	8920	8920	8920	8920	0
341	20240119	125100	80841870	8920	8920	8920	8920	0
342	20240119	125000	80841870	8920	8920	8920	8920	1
343	20240119	124900	80832950	8920	8920	8920	8920	0
344	20240119	124800	80832950	8920	8920	8920	8920	0
345	20240119	124700	80832950	8920	8920	8920	8920	0
346	20240119	124600	80832950	8920	8920	8920	8920	0
347	20240119	124500	80832950	8920	8920	8920	8920	1
348	20240119	124400	80824030	8900	8900	8900	8900	20
349	20240119	124300	80646030	8920	8920	8920	8920	0
350	20240119	124200	80646030	8920	8920	8920	8920	0
351	20240119	124100	80646030	8920	8920	8920	8920	0
352	20240119	124000	80646030	8920	8920	8920	8920	0
353	20240119	123900	80646030	8920	8920	8920	8920	0
354	20240119	123800	80646030	8920	8920	8920	8920	0
355	20240119	123700	80646030	8920	8920	8920	8920	0
356	20240119	123600	80646030	8920	8920	8920	8920	0
357	20240119	123500	80646030	8920	8920	8920	8920	0
358	20240119	123400	80646030	8920	8910	8920	8910	3
359	20240119	123300	80619290	8910	8910	8910	8910	3
360	20240119	123200	80592560	8920	8920	8920	8920	0
361	20240119	123100	80592560	8920	8910	8920	8910	6
362	20240119	123000	80539090	8910	8910	8910	8910	5
363	20240119	122900	80494540	8920	8920	8920	8920	0
364	20240119	122800	80494540	8920	8920	8920	8920	0
365	20240119	122700	80494540	8920	8920	8920	8920	1
366	20240119	122600	80485620	8910	8910	8910	8910	4
367	20240119	122500	80449980	8910	8910	8910	8910	0
368	20240119	122400	80449980	8910	8910	8910	8910	0
369	20240119	122300	80449980	8910	8910	8910	8910	4
370	20240119	122200	80414340	8910	8910	8910	8910	0
371	20240119	122100	80414340	8910	8910	8910	8910	0
372	20240119	122000	80414340	8910	8910	8910	8910	3
373	20240119	121900	80387610	8920	8920	8920	8920	0
374	20240119	121800	80387610	8920	8920	8920	8920	0
375	20240119	121700	80387610	8920	8920	8920	8920	0
376	20240119	121600	80387610	8920	8920	8920	8880	36
377	20240119	121500	80067520	8900	8900	8900	8900	2
378	20240119	121400	80049720	8900	8910	8910	8900	4
379	20240119	121300	80014090	8920	8920	8920	8920	0
380	20240119	121200	80014090	8920	8920	8920	8920	0
381	20240119	121100	80014090	8920	8920	8920	8920	0
382	20240119	121000	80014090	8920	8920	8920	8920	0
383	20240119	120900	80014090	8920	8920	8920	8920	0
384	20240119	120800	80014090	8920	8920	8920	8920	0
385	20240119	120700	80014090	8920	8920	8920	8920	0
386	20240119	120600	80014090	8920	8900	8920	8870	511
387	20240119	120500	75475120	8900	8910	8920	8900	211
388	20240119	120400	73597120	8920	8920	8920	8920	1
389	20240119	120300	73588200	8920	8920	8920	8920	0
390	20240119	120200	73588200	8920	8910	8920	8910	4
391	20240119	120100	73552550	8920	8920	8920	8920	0
392	20240119	120000	73552550	8920	8920	8920	8920	0
393	20240119	115900	73552550	8920	8920	8920	8920	0
394	20240119	115800	73552550	8920	8920	8920	8920	0
395	20240119	115700	73552550	8920	8920	8920	8920	0
396	20240119	115600	73552550	8920	8920	8920	8920	0
397	20240119	115500	73552550	8920	8920	8920	8920	0
398	20240119	115400	73552550	8920	8920	8920	8920	0
399	20240119	115300	73552550	8920	8920	8920	8920	0
400	20240119	115200	73552550	8920	8920	8920	8920	1
401	20240119	115100	73543630	8920	8920	8920	8920	0
402	20240119	115000	73543630	8920	8920	8920	8920	0
403	20240119	114900	73543630	8920	8920	8920	8920	0
404	20240119	114800	73543630	8920	8920	8920	8920	0
405	20240119	114700	73543630	8920	8920	8920	8900	3
406	20240119	114600	73516890	8920	8920	8920	8920	0
407	20240119	114500	73516890	8920	8920	8920	8920	0
408	20240119	114400	73516890	8920	8920	8920	8920	0
409	20240119	114300	73516890	8920	8920	8920	8920	0
410	20240119	114200	73516890	8920	8920	8920	8920	0
411	20240119	114100	73516890	8920	8920	8920	8920	1
412	20240119	114000	73507970	8920	8920	8920	8920	0
413	20240119	113900	73507970	8920	8910	8920	8910	29
414	20240119	113800	73249570	8910	8910	8910	8910	0
415	20240119	113700	73249570	8910	8910	8910	8910	200
416	20240119	113600	71467570	8910	8910	8910	8910	199
417	20240119	113500	69694480	8910	8910	8910	8910	1
418	20240119	113400	69685570	8910	8910	8910	8910	0
419	20240119	113300	69685570	8910	8910	8910	8910	0
420	20240119	113200	69685570	8910	8910	8910	8910	0
421	20240119	113100	69685570	8910	8910	8910	8910	0
422	20240119	113000	69685570	8910	8910	8910	8910	0
423	20240119	112900	69685570	8910	8910	8910	8910	0
424	20240119	112800	69685570	8910	8910	8910	8910	0
425	20240119	112700	69685570	8910	8910	8910	8910	1
426	20240119	112600	69676660	8910	8910	8910	8910	0
427	20240119	112500	69676660	8910	8910	8910	8910	0
428	20240119	112400	69676660	8910	8910	8910	8910	1
429	20240119	112300	69667750	8920	8920	8920	8920	0
430	20240119	112200	69667750	8920	8920	8920	8920	0
431	20240119	112100	69667750	8920	8920	8920	8920	1
432	20240119	112000	69658830	8920	8920	8920	8920	0
433	20240119	111900	69658830	8920	8920	8920	8920	0
434	20240119	111800	69658830	8920	8920	8920	8920	2
435	20240119	111700	69640990	8920	8920	8920	8920	0
436	20240119	111600	69640990	8920	8920	8920	8920	0
437	20240119	111500	69640990	8920	8920	8920	8920	0
438	20240119	111400	69640990	8920	8920	8920	8920	0
439	20240119	111300	69640990	8920	8920	8920	8920	0
440	20240119	111200	69640990	8920	8920	8920	8920	0
441	20240119	111100	69640990	8920	8920	8920	8920	0
442	20240119	111000	69640990	8920	8920	8920	8920	0
443	20240119	110900	69640990	8920	8920	8920	8920	0
444	20240119	110800	69640990	8920	8920	8920	8920	0
445	20240119	110700	69640990	8920	8920	8920	8920	0
446	20240119	110600	69640990	8920	8920	8920	8920	0
447	20240119	110500	69640990	8920	8920	8920	8920	0
448	20240119	110400	69640990	8920	8920	8920	8920	0
449	20240119	110300	69640990	8920	8920	8920	8920	0
450	20240119	110200	69640990	8920	8920	8920	8920	0
451	20240119	110100	69640990	8920	8920	8920	8920	0
452	20240119	110000	69640990	8920	8920	8920	8920	0
453	20240119	105900	69640990	8920	8920	8920	8920	0
454	20240119	105800	69640990	8920	8920	8920	8920	1
455	20240119	105700	69632070	8920	8920	8920	8920	0
456	20240119	105600	69632070	8920	8920	8920	8920	0
457	20240119	105500	69632070	8920	8920	8920	8920	1
458	20240119	105400	69623150	8920	8920	8920	8920	0
459	20240119	105300	69623150	8920	8920	8920	8920	0
460	20240119	105200	69623150	8920	8920	8920	8920	0
461	20240119	105100	69623150	8920	8920	8920	8920	0
462	20240119	105000	69623150	8920	8920	8920	8920	0
463	20240119	104900	69623150	8920	8920	8920	8920	0
464	20240119	104800	69623150	8920	8920	8920	8920	0
465	20240119	104700	69623150	8920	8920	8920	8920	0
466	20240119	104600	69623150	8920	8920	8920	8920	0
467	20240119	104500	69623150	8920	8920	8920	8920	0
468	20240119	104400	69623150	8920	8920	8920	8920	0
469	20240119	104300	69623150	8920	8920	8920	8920	0
470	20240119	104200	69623150	8920	8920	8920	8920	0
471	20240119	104100	69623150	8920	8920	8920	8920	0
472	20240119	104000	69623150	8920	8920	8920	8920	0
473	20240119	103900	69623150	8920	8920	8920	8920	0
474	20240119	103800	69623150	8920	8920	8920	8920	0
475	20240119	103700	69623150	8920	8920	8920	8920	0
476	20240119	103600	69623150	8920	8920	8920	8900	24
477	20240119	103500	69409480	8950	8950	8950	8950	0
478	20240119	103400	69409480	8950	8950	8950	8950	0
479	20240119	103300	69409480	8950	8950	8950	8950	0
480	20240119	103200	69409480	8950	8950	8950	8950	1
481	20240119	103100	69400530	8950	8950	8950	8950	0
482	20240119	103000	69400530	8950	8950	8950	8950	0
483	20240119	102900	69400530	8950	8950	8950	8950	0
484	20240119	102800	69400530	8950	8950	8950	8950	0
485	20240119	102700	69400530	8950	8950	8950	8950	0
486	20240119	102600	69400530	8950	8950	8950	8950	0
487	20240119	102500	69400530	8950	8950	8950	8950	0
488	20240119	102400	69400530	8950	8950	8950	8950	3
489	20240119	102300	69373680	8950	8950	8950	8950	0
490	20240119	102200	69373680	8950	8950	8950	8950	3
491	20240119	102100	69346830	9000	9000	9000	8990	31
492	20240119	102000	69067850	9000	8990	9000	8990	2
493	20240119	101900	69049860	9000	9000	9000	9000	0
494	20240119	101800	69049860	9000	9000	9000	9000	0
495	20240119	101700	69049860	9000	9000	9000	9000	0
496	20240119	101600	69049860	9000	8990	9000	8990	32
497	20240119	101500	68762170	8990	8990	8990	8990	1
498	20240119	101400	68753180	8920	8920	8920	8920	0
499	20240119	101300	68753180	8920	8920	8920	8920	51
500	20240119	101200	68298260	8900	8890	8900	8890	852
501	20240119	101100	60715490	8900	8900	8900	8900	0
502	20240119	101000	60715490	8900	8900	8900	8900	0
503	20240119	100900	60715490	8900	8900	8900	8900	1
504	20240119	100800	60706590	8920	8920	8920	8920	0
505	20240119	100700	60706590	8920	8920	8920	8920	0
506	20240119	100600	60706590	8920	8910	8920	8870	1001
507	20240119	100500	51801570	8900	9010	9010	8900	2001
508	20240119	100400	33893600	8970	8970	8970	8970	0
509	20240119	100300	33893600	8970	9020	9020	8960	2654
510	20240119	100200	10069330	9080	9080	9080	9080	0
511	20240119	100100	10069330	9080	9080	9080	9080	0
512	20240119	100000	10069330	9080	9080	9080	9080	0
513	20240119	095900	10069330	9080	9080	9080	9080	0
514	20240119	095800	10069330	9080	9080	9080	9080	0
515	20240119	095700	10069330	9080	9080	9080	9080	0
516	20240119	095600	10069330	9080	9080	9080	9080	0
517	20240119	095500	10069330	9080	9080	9080	9080	0
518	20240119	095400	10069330	9080	9080	9080	9080	0
519	20240119	095300	10069330	9080	9080	9080	9080	0
520	20240119	095200	10069330	9080	9080	9080	9080	0
521	20240119	095100	10069330	9080	9080	9080	9080	0
522	20240119	095000	10069330	9080	9080	9080	9080	0
523	20240119	094900	10069330	9080	9080	9080	9080	0
524	20240119	094800	10069330	9080	9080	9080	9080	0
525	20240119	094700	10069330	9080	9080	9080	9080	0
526	20240119	094600	10069330	9080	9080	9080	9080	1
527	20240119	094500	10060250	9080	9080	9080	9080	0
528	20240119	094400	10060250	9080	9080	9080	9080	0
529	20240119	094300	10060250	9080	9080	9080	9080	0
530	20240119	094200	10060250	9080	9080	9080	9080	0
531	20240119	094100	10060250	9080	9080	9080	9080	0
532	20240119	094000	10060250	9080	9080	9080	9080	0
533	20240119	093900	10060250	9080	9080	9080	9080	0
534	20240119	093800	10060250	9080	9080	9080	9080	0
535	20240119	093700	10060250	9080	9080	9080	9080	0
536	20240119	093600	10060250	9080	9080	9080	9080	0
537	20240119	093500	10060250	9080	9080	9080	9080	0
538	20240119	093400	10060250	9080	9080	9080	9080	0
539	20240119	093300	10060250	9080	9080	9080	9080	0
540	20240119	093200	10060250	9080	9080	9080	9080	0
541	20240119	093100	10060250	9080	9080	9080	9080	0
542	20240119	093000	10060250	9080	9080	9080	9080	0
543	20240119	092900	10060250	9080	9080	9080	9080	0
544	20240119	092800	10060250	9080	9080	9080	9080	0
545	20240119	092700	10060250	9080	9080	9080	9080	0
546	20240119	092600	10060250	9080	9080	9080	9080	1
547	20240119	092500	10051170	9010	9010	9010	9010	0
548	20240119	092400	10051170	9010	9010	9010	9010	0
549	20240119	092300	10051170	9010	9100	9100	9000	267
550	20240119	092200	7644960	9100	9100	9100	9100	0
551	20240119	092100	7644960	9100	9100	9100	9100	0
552	20240119	092000	7644960	9100	9100	9100	9100	1
553	20240119	091900	7635860	9120	9120	9120	9120	0
554	20240119	091800	7635860	9120	9120	9120	9120	0
555	20240119	091700	7635860	9120	9120	9120	9120	0
556	20240119	091600	7635860	9120	9120	9120	9120	0
557	20240119	091500	7635860	9120	9100	9120	9100	2
558	20240119	091400	7617640	9100	9100	9100	9100	0
559	20240119	091300	7617640	9100	9100	9100	9100	0
560	20240119	091200	7617640	9100	9100	9100	9100	0
561	20240119	091100	7617640	9100	9110	9110	9100	440
562	20240119	091000	3613630	9150	9150	9150	9150	0
563	20240119	090900	3613630	9150	9150	9150	9150	0
564	20240119	090800	3613630	9150	9040	9150	9040	91
565	20240119	090700	2790190	9040	9040	9040	9040	0
566	20240119	090600	2790190	9040	9040	9040	9040	1
567	20240119	090500	2781150	9050	9050	9050	9050	0
568	20240119	090400	2781150	9050	9050	9050	9050	0
569	20240119	090300	2781150	9050	9050	9050	9050	0
570	20240119	090200	2781150	9050	9050	9050	9050	0
571	20240119	090100	2781150	9050	9050	9050	9050	12
572	20240119	090000	2672550	9060	9060	9060	9050	295