KissMeData/054800/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193700	17086330	11150	11150	11150	11150	306
3	20240119	193600	17086330	11150	11150	11150	11150	0
4	20240119	193500	17086330	11150	11150	11150	11150	0
5	20240119	193400	17086330	11150	11150	11150	11150	0
6	20240119	193300	17086330	11150	11150	11150	11150	0
7	20240119	193200	17086330	11150	11150	11150	11150	0
8	20240119	193100	17086330	11150	11150	11150	11150	0
9	20240119	193000	17086330	11150	11150	11150	11150	0
10	20240119	192900	17086330	11150	11150	11150	11150	0
11	20240119	192800	17086330	11150	11150	11150	11150	0
12	20240119	192700	17086330	11150	11150	11150	11150	0
13	20240119	192600	17086330	11150	11150	11150	11150	0
14	20240119	192500	17086330	11150	11150	11150	11150	0
15	20240119	192400	17086330	11150	11150	11150	11150	0
16	20240119	192300	17086330	11150	11150	11150	11150	0
17	20240119	192200	17086330	11150	11150	11150	11150	0
18	20240119	192100	17086330	11150	11150	11150	11150	0
19	20240119	192000	17086330	11150	11150	11150	11150	0
20	20240119	191900	17086330	11150	11150	11150	11150	0
21	20240119	191800	17086330	11150	11150	11150	11150	0
22	20240119	191700	17086330	11150	11150	11150	11150	0
23	20240119	191600	17086330	11150	11150	11150	11150	0
24	20240119	191500	17086330	11150	11150	11150	11150	0
25	20240119	191400	17086330	11150	11150	11150	11150	0
26	20240119	191300	17086330	11150	11150	11150	11150	0
27	20240119	191200	17086330	11150	11150	11150	11150	0
28	20240119	191100	17086330	11150	11150	11150	11150	0
29	20240119	191000	17086330	11150	11150	11150	11150	0
30	20240119	190900	17086330	11150	11150	11150	11150	0
31	20240119	190800	17086330	11150	11150	11150	11150	0
32	20240119	190700	17086330	11150	11150	11150	11150	306
33	20240119	190600	17086330	11150	11150	11150	11150	0
34	20240119	190500	17086330	11150	11150	11150	11150	0
35	20240119	190400	17086330	11150	11150	11150	11150	0
36	20240119	190300	17086330	11150	11150	11150	11150	0
37	20240119	190200	17086330	11150	11150	11150	11150	0
38	20240119	190100	17086330	11150	11150	11150	11150	0
39	20240119	190000	17086330	11150	11150	11150	11150	0
40	20240119	185900	17086330	11150	11150	11150	11150	0
41	20240119	185800	17086330	11150	11150	11150	11150	0
42	20240119	185700	17086330	11150	11150	11150	11150	0
43	20240119	185600	17086330	11150	11150	11150	11150	0
44	20240119	185500	17086330	11150	11150	11150	11150	0
45	20240119	185400	17086330	11150	11150	11150	11150	0
46	20240119	185300	17086330	11150	11150	11150	11150	0
47	20240119	185200	17086330	11150	11150	11150	11150	0
48	20240119	185100	17086330	11150	11150	11150	11150	0
49	20240119	185000	17086330	11150	11150	11150	11150	0
50	20240119	184900	17086330	11150	11150	11150	11150	0
51	20240119	184800	17086330	11150	11150	11150	11150	0
52	20240119	184700	17086330	11150	11150	11150	11150	0
53	20240119	184600	17086330	11150	11150	11150	11150	0
54	20240119	184500	17086330	11150	11150	11150	11150	0
55	20240119	184400	17086330	11150	11150	11150	11150	0
56	20240119	184300	17086330	11150	11150	11150	11150	0
57	20240119	184200	17086330	11150	11150	11150	11150	0
58	20240119	184100	17086330	11150	11150	11150	11150	0
59	20240119	184000	17086330	11150	11150	11150	11150	0
60	20240119	183900	17086330	11150	11150	11150	11150	0
61	20240119	183800	17086330	11150	11150	11150	11150	0
62	20240119	183700	17086330	11150	11150	11150	11150	306
63	20240119	183600	17086330	11150	11150	11150	11150	0
64	20240119	183500	17086330	11150	11150	11150	11150	0
65	20240119	183400	17086330	11150	11150	11150	11150	0
66	20240119	183300	17086330	11150	11150	11150	11150	0
67	20240119	183200	17086330	11150	11150	11150	11150	0
68	20240119	183100	17086330	11150	11150	11150	11150	0
69	20240119	183000	17086330	11150	11150	11150	11150	0
70	20240119	182900	17086330	11150	11150	11150	11150	0
71	20240119	182800	17086330	11150	11150	11150	11150	0
72	20240119	182700	17086330	11150	11150	11150	11150	0
73	20240119	182600	17086330	11150	11150	11150	11150	0
74	20240119	182500	17086330	11150	11150	11150	11150	0
75	20240119	182400	17086330	11150	11150	11150	11150	0
76	20240119	182300	17086330	11150	11150	11150	11150	0
77	20240119	182200	17086330	11150	11150	11150	11150	0
78	20240119	182100	17086330	11150	11150	11150	11150	0
79	20240119	182000	17086330	11150	11150	11150	11150	0
80	20240119	181900	17086330	11150	11150	11150	11150	0
81	20240119	181800	17086330	11150	11150	11150	11150	0
82	20240119	181700	17086330	11150	11150	11150	11150	0
83	20240119	181600	17086330	11150	11150	11150	11150	0
84	20240119	181500	17086330	11150	11150	11150	11150	0
85	20240119	181400	17086330	11150	11150	11150	11150	0
86	20240119	181300	17086330	11150	11150	11150	11150	0
87	20240119	181200	17086330	11150	11150	11150	11150	0
88	20240119	181100	17086330	11150	11150	11150	11150	0
89	20240119	181000	17086330	11150	11150	11150	11150	0
90	20240119	180900	17086330	11150	11150	11150	11150	0
91	20240119	180800	17086330	11150	11150	11150	11150	0
92	20240119	180700	17086330	11150	11150	11150	11150	306
93	20240119	180600	17086330	11150	11150	11150	11150	0
94	20240119	180500	17086330	11150	11150	11150	11150	0
95	20240119	180400	17086330	11150	11150	11150	11150	0
96	20240119	180300	17086330	11150	11150	11150	11150	0
97	20240119	180200	17086330	11150	11150	11150	11150	0
98	20240119	180100	17086330	11150	11150	11150	11150	0
99	20240119	180000	17086330	11150	11150	11150	11150	0
100	20240119	175900	17086330	11150	11150	11150	11150	0
101	20240119	175800	17086330	11150	11150	11150	11150	0
102	20240119	175700	17086330	11150	11150	11150	11150	0
103	20240119	175600	17086330	11150	11150	11150	11150	0
104	20240119	175500	17086330	11150	11150	11150	11150	0
105	20240119	175400	17086330	11150	11150	11150	11150	0
106	20240119	175300	17086330	11150	11150	11150	11150	0
107	20240119	175200	17086330	11150	11150	11150	11150	0
108	20240119	175100	17086330	11150	11150	11150	11150	0
109	20240119	175000	17086330	11150	11150	11150	11150	0
110	20240119	174900	17086330	11150	11150	11150	11150	0
111	20240119	174800	17086330	11150	11150	11150	11150	0
112	20240119	174700	17086330	11150	11150	11150	11150	0
113	20240119	174600	17086330	11150	11150	11150	11150	0
114	20240119	174500	17086330	11150	11150	11150	11150	0
115	20240119	174400	17086330	11150	11150	11150	11150	0
116	20240119	174300	17086330	11150	11150	11150	11150	0
117	20240119	174200	17086330	11150	11150	11150	11150	0
118	20240119	174100	17086330	11150	11150	11150	11150	0
119	20240119	174000	17086330	11150	11150	11150	11150	0
120	20240119	173900	17086330	11150	11150	11150	11150	0
121	20240119	173800	17086330	11150	11150	11150	11150	0
122	20240119	173700	17086330	11150	11150	11150	11150	306
123	20240119	173600	17086330	11150	11150	11150	11150	0
124	20240119	173500	17086330	11150	11150	11150	11150	0
125	20240119	173400	17086330	11150	11150	11150	11150	0
126	20240119	173300	17086330	11150	11150	11150	11150	0
127	20240119	173200	17086330	11150	11150	11150	11150	0
128	20240119	173100	17086330	11150	11150	11150	11150	0
129	20240119	173000	17086330	11150	11150	11150	11150	0
130	20240119	172900	17086330	11150	11150	11150	11150	0
131	20240119	172800	17086330	11150	11150	11150	11150	0
132	20240119	172700	17086330	11150	11150	11150	11150	0
133	20240119	172600	17086330	11150	11150	11150	11150	0
134	20240119	172500	17086330	11150	11150	11150	11150	0
135	20240119	172400	17086330	11150	11150	11150	11150	0
136	20240119	172300	17086330	11150	11150	11150	11150	0
137	20240119	172200	17086330	11150	11150	11150	11150	0
138	20240119	172100	17086330	11150	11150	11150	11150	0
139	20240119	172000	17086330	11150	11150	11150	11150	0
140	20240119	171900	17086330	11150	11150	11150	11150	0
141	20240119	171800	17086330	11150	11150	11150	11150	0
142	20240119	171700	17086330	11150	11150	11150	11150	0
143	20240119	171600	17086330	11150	11150	11150	11150	0
144	20240119	171500	17086330	11150	11150	11150	11150	0
145	20240119	171400	17086330	11150	11150	11150	11150	0
146	20240119	171300	17086330	11150	11150	11150	11150	0
147	20240119	171200	17086330	11150	11150	11150	11150	0
148	20240119	171100	17086330	11150	11150	11150	11150	0
149	20240119	171000	17086330	11150	11150	11150	11150	0
150	20240119	170900	17086330	11150	11150	11150	11150	0
151	20240119	170800	17086330	11150	11150	11150	11150	0
152	20240119	170700	17086330	11150	11150	11150	11150	306
153	20240119	170600	17086330	11150	11150	11150	11150	0
154	20240119	170500	17086330	11150	11150	11150	11150	0
155	20240119	170400	17086330	11150	11150	11150	11150	0
156	20240119	170300	17086330	11150	11150	11150	11150	0
157	20240119	170200	17086330	11150	11150	11150	11150	0
158	20240119	170100	17086330	11150	11150	11150	11150	0
159	20240119	170000	17086330	11150	11150	11150	11150	0
160	20240119	165900	17086330	11150	11150	11150	11150	0
161	20240119	165800	17086330	11150	11150	11150	11150	0
162	20240119	165700	17086330	11150	11150	11150	11150	0
163	20240119	165600	17086330	11150	11150	11150	11150	0
164	20240119	165500	17086330	11150	11150	11150	11150	0
165	20240119	165400	17086330	11150	11150	11150	11150	0
166	20240119	165300	17086330	11150	11150	11150	11150	0
167	20240119	165200	17086330	11150	11150	11150	11150	0
168	20240119	165100	17086330	11150	11150	11150	11150	0
169	20240119	165000	17086330	11150	11150	11150	11150	0
170	20240119	164900	17086330	11150	11150	11150	11150	0
171	20240119	164800	17086330	11150	11150	11150	11150	0
172	20240119	164700	17086330	11150	11150	11150	11150	0
173	20240119	164600	17086330	11150	11150	11150	11150	0
174	20240119	164500	17086330	11150	11150	11150	11150	0
175	20240119	164400	17086330	11150	11150	11150	11150	0
176	20240119	164300	17086330	11150	11150	11150	11150	0
177	20240119	164200	17086330	11150	11150	11150	11150	0
178	20240119	164100	17086330	11150	11150	11150	11150	0
179	20240119	164000	17086330	11150	11150	11150	11150	0
180	20240119	163900	17086330	11150	11150	11150	11150	0
181	20240119	163800	17086330	11150	11150	11150	11150	0
182	20240119	163700	17086330	11150	11150	11150	11150	306
183	20240119	163600	17086330	11150	11150	11150	11150	0
184	20240119	163500	17086330	11150	11150	11150	11150	0
185	20240119	163400	17086330	11150	11150	11150	11150	0
186	20240119	163300	17086330	11150	11150	11150	11150	0
187	20240119	163200	17086330	11150	11150	11150	11150	0
188	20240119	163100	17086330	11150	11150	11150	11150	0
189	20240119	163000	17086330	11150	11150	11150	11150	0
190	20240119	162900	17086330	11150	11150	11150	11150	0
191	20240119	162800	17086330	11150	11150	11150	11150	0
192	20240119	162700	17086330	11150	11150	11150	11150	0
193	20240119	162600	17086330	11150	11150	11150	11150	0
194	20240119	162500	17086330	11150	11150	11150	11150	0
195	20240119	162400	17086330	11150	11150	11150	11150	0
196	20240119	162300	17086330	11150	11150	11150	11150	0
197	20240119	162200	17086330	11150	11150	11150	11150	0
198	20240119	162100	17086330	11150	11150	11150	11150	0
199	20240119	162000	17086330	11150	11150	11150	11150	0
200	20240119	161900	17086330	11150	11150	11150	11150	0
201	20240119	161800	17086330	11150	11150	11150	11150	0
202	20240119	161700	17086330	11150	11150	11150	11150	0
203	20240119	161600	17086330	11150	11150	11150	11150	0
204	20240119	161500	17086330	11150	11150	11150	11150	0
205	20240119	161400	17086330	11150	11150	11150	11150	0
206	20240119	161300	17086330	11150	11150	11150	11150	0
207	20240119	161200	17086330	11150	11150	11150	11150	0
208	20240119	161100	17086330	11150	11150	11150	11150	0
209	20240119	161000	17086330	11150	11150	11150	11150	0
210	20240119	160900	17086330	11150	11150	11150	11150	0
211	20240119	160800	17086330	11150	11150	11150	11150	0
212	20240119	160700	17086330	11150	11150	11150	11150	306
213	20240119	160600	17086330	11150	11150	11150	11150	0
214	20240119	160500	17086330	11150	11150	11150	11150	0
215	20240119	160400	17086330	11150	11150	11150	11150	0
216	20240119	160300	17086330	11150	11150	11150	11150	0
217	20240119	160200	17086330	11150	11150	11150	11150	0
218	20240119	160100	17086330	11150	11150	11150	11150	0
219	20240119	160000	17086330	11150	11150	11150	11150	0
220	20240119	155900	17086330	11150	11150	11150	11150	0
221	20240119	155800	17086330	11150	11150	11150	11150	0
222	20240119	155700	17086330	11150	11150	11150	11150	0
223	20240119	155600	17086330	11150	11150	11150	11150	0
224	20240119	155500	17086330	11150	11150	11150	11150	0
225	20240119	155400	17086330	11150	11150	11150	11150	0
226	20240119	155300	17086330	11150	11150	11150	11150	0
227	20240119	155200	17086330	11150	11150	11150	11150	0
228	20240119	155100	17086330	11150	11150	11150	11150	0
229	20240119	155000	17086330	11150	11150	11150	11150	0
230	20240119	154900	17086330	11150	11150	11150	11150	0
231	20240119	154800	17086330	11150	11150	11150	11150	0
232	20240119	154700	17086330	11150	11150	11150	11150	0
233	20240119	154600	17086330	11150	11150	11150	11150	0
234	20240119	154500	17086330	11150	11150	11150	11150	0
235	20240119	154400	17086330	11150	11150	11150	11150	0
236	20240119	154300	17086330	11150	11150	11150	11150	0
237	20240119	154200	17086330	11150	11150	11150	11150	0
238	20240119	154100	17086330	11150	11150	11150	11150	0
239	20240119	154000	17086330	11150	11150	11150	11150	0
240	20240119	153900	17086330	11150	11150	11150	11150	0
241	20240119	153800	17086330	11150	11150	11150	11150	0
242	20240119	153700	17086330	11150	11150	11150	11150	306
243	20240119	153600	17086330	11150	11150	11150	11150	0
244	20240119	153500	17086330	11150	11150	11150	11150	0
245	20240119	153400	17086330	11150	11150	11150	11150	0
246	20240119	153300	17086330	11150	11150	11150	11150	0
247	20240119	153200	17086330	11150	11150	11150	11150	0
248	20240119	153100	17086330	11150	11150	11150	11150	0
249	20240119	153000	17086330	11150	11150	11150	11150	306
250	20240119	152900	13674430	11080	11080	11080	11080	0
251	20240119	152800	13674430	11080	11080	11080	11080	0
252	20240119	152700	13674430	11080	11080	11080	11080	0
253	20240119	152600	13674430	11080	11080	11080	11080	0
254	20240119	152500	13674430	11080	11080	11080	11080	0
255	20240119	152400	13674430	11080	11080	11080	11080	0
256	20240119	152300	13674430	11080	11080	11080	11080	0
257	20240119	152200	13674430	11080	11080	11080	11080	0
258	20240119	152100	13674430	11080	11080	11080	11080	0
259	20240119	152000	13674430	11080	11080	11080	11080	0
260	20240119	151900	13674430	11080	11080	11080	11080	0
261	20240119	151800	13674430	11080	11060	11080	11060	2
262	20240119	151700	13652290	11070	11070	11070	11070	0
263	20240119	151600	13652290	11070	11070	11070	11070	0
264	20240119	151500	13652290	11070	11070	11070	11070	0
265	20240119	151400	13652290	11070	11070	11070	11070	0
266	20240119	151300	13652290	11070	11070	11070	11070	0
267	20240119	151200	13652290	11070	11070	11070	11070	1
268	20240119	151100	13641220	11020	11020	11020	11020	0
269	20240119	151000	13641220	11020	11020	11020	11020	1
270	20240119	150900	13630200	11090	11090	11090	11090	0
271	20240119	150800	13630200	11090	11090	11090	11090	0
272	20240119	150700	13630200	11090	11090	11090	11090	0
273	20240119	150600	13630200	11090	11090	11090	11090	0
274	20240119	150500	13630200	11090	11090	11090	11090	0
275	20240119	150400	13630200	11090	11090	11090	11090	0
276	20240119	150300	13630200	11090	11090	11090	11090	0
277	20240119	150200	13630200	11090	11090	11090	11090	0
278	20240119	150100	13630200	11090	11090	11090	11090	0
279	20240119	150000	13630200	11090	11090	11090	11090	0
280	20240119	145900	13630200	11090	11090	11090	11090	0
281	20240119	145800	13630200	11090	11090	11090	11090	0
282	20240119	145700	13630200	11090	11090	11090	11090	0
283	20240119	145600	13630200	11090	11090	11090	11090	0
284	20240119	145500	13630200	11090	11090	11090	11090	0
285	20240119	145400	13630200	11090	11090	11090	11090	0
286	20240119	145300	13630200	11090	11090	11090	11090	0
287	20240119	145200	13630200	11090	11090	11090	11090	0
288	20240119	145100	13630200	11090	11090	11090	11090	0
289	20240119	145000	13630200	11090	11090	11090	11090	0
290	20240119	144900	13630200	11090	11090	11090	11090	0
291	20240119	144800	13630200	11090	11090	11090	11090	0
292	20240119	144700	13630200	11090	11090	11090	11090	0
293	20240119	144600	13630200	11090	11090	11090	11090	0
294	20240119	144500	13630200	11090	11090	11090	11090	0
295	20240119	144400	13630200	11090	11090	11090	11090	0
296	20240119	144300	13630200	11090	11090	11090	11090	0
297	20240119	144200	13630200	11090	11090	11090	11090	0
298	20240119	144100	13630200	11090	11090	11090	11090	0
299	20240119	144000	13630200	11090	11090	11090	11090	0
300	20240119	143900	13630200	11090	11090	11090	11090	0
301	20240119	143800	13630200	11090	11090	11090	11090	0
302	20240119	143700	13630200	11090	11090	11090	11090	0
303	20240119	143600	13630200	11090	11090	11090	11090	0
304	20240119	143500	13630200	11090	11090	11090	11090	0
305	20240119	143400	13630200	11090	11090	11090	11090	0
306	20240119	143300	13630200	11090	11090	11090	11090	0
307	20240119	143200	13630200	11090	11090	11090	11090	0
308	20240119	143100	13630200	11090	11090	11090	11090	0
309	20240119	143000	13630200	11090	11090	11090	11090	0
310	20240119	142900	13630200	11090	11090	11090	11090	0
311	20240119	142800	13630200	11090	11090	11090	11090	0
312	20240119	142700	13630200	11090	11090	11090	11090	0
313	20240119	142600	13630200	11090	11090	11090	11090	0
314	20240119	142500	13630200	11090	11090	11090	11090	0
315	20240119	142400	13630200	11090	11090	11090	11090	0
316	20240119	142300	13630200	11090	11090	11090	11090	0
317	20240119	142200	13630200	11090	11090	11090	11090	0
318	20240119	142100	13630200	11090	11090	11090	11090	0
319	20240119	142000	13630200	11090	11090	11090	11090	0
320	20240119	141900	13630200	11090	11090	11090	11090	0
321	20240119	141800	13630200	11090	11090	11090	11090	0
322	20240119	141700	13630200	11090	11090	11090	11090	0
323	20240119	141600	13630200	11090	11090	11090	11090	0
324	20240119	141500	13630200	11090	11090	11090	11090	0
325	20240119	141400	13630200	11090	11090	11090	11090	0
326	20240119	141300	13630200	11090	11090	11090	11090	0
327	20240119	141200	13630200	11090	11090	11090	11090	0
328	20240119	141100	13630200	11090	11090	11090	11090	0
329	20240119	141000	13630200	11090	11090	11090	11090	0
330	20240119	140900	13630200	11090	11090	11090	11090	0
331	20240119	140800	13630200	11090	11090	11090	11090	0
332	20240119	140700	13630200	11090	11090	11090	11090	0
333	20240119	140600	13630200	11090	11090	11090	11090	0
334	20240119	140500	13630200	11090	11090	11090	11090	0
335	20240119	140400	13630200	11090	11020	11090	11020	2
336	20240119	140300	13608090	11090	11090	11090	11090	0
337	20240119	140200	13608090	11090	11090	11090	11090	0
338	20240119	140100	13608090	11090	11090	11090	11090	0
339	20240119	140000	13608090	11090	11090	11090	11090	0
340	20240119	135900	13608090	11090	11090	11090	11090	0
341	20240119	135800	13608090	11090	11090	11090	11090	0
342	20240119	135700	13608090	11090	11090	11090	11090	0
343	20240119	135600	13608090	11090	11090	11090	11090	0
344	20240119	135500	13608090	11090	11090	11090	11090	0
345	20240119	135400	13608090	11090	11090	11090	11090	0
346	20240119	135300	13608090	11090	11090	11090	11090	0
347	20240119	135200	13608090	11090	11090	11090	11090	0
348	20240119	135100	13608090	11090	11090	11090	11090	0
349	20240119	135000	13608090	11090	11090	11090	11090	0
350	20240119	134900	13608090	11090	11090	11090	11090	0
351	20240119	134800	13608090	11090	11090	11090	11090	0
352	20240119	134700	13608090	11090	11090	11090	11090	0
353	20240119	134600	13608090	11090	11090	11090	11090	0
354	20240119	134500	13608090	11090	11090	11090	11090	0
355	20240119	134400	13608090	11090	11090	11090	11090	0
356	20240119	134300	13608090	11090	11090	11090	11090	0
357	20240119	134200	13608090	11090	11090	11090	11090	0
358	20240119	134100	13608090	11090	11090	11090	11090	0
359	20240119	134000	13608090	11090	11090	11090	11090	0
360	20240119	133900	13608090	11090	11090	11090	11090	0
361	20240119	133800	13608090	11090	11090	11090	11090	0
362	20240119	133700	13608090	11090	11090	11090	11090	0
363	20240119	133600	13608090	11090	11090	11090	11090	0
364	20240119	133500	13608090	11090	11090	11090	11090	0
365	20240119	133400	13608090	11090	11090	11090	11090	0
366	20240119	133300	13608090	11090	11090	11090	11090	0
367	20240119	133200	13608090	11090	11090	11090	11090	0
368	20240119	133100	13608090	11090	11090	11090	11090	0
369	20240119	133000	13608090	11090	11090	11090	11090	0
370	20240119	132900	13608090	11090	11090	11090	11090	0
371	20240119	132800	13608090	11090	11090	11090	11090	0
372	20240119	132700	13608090	11090	11090	11090	11090	0
373	20240119	132600	13608090	11090	11090	11090	11090	0
374	20240119	132500	13608090	11090	11090	11090	11090	0
375	20240119	132400	13608090	11090	11090	11090	11090	0
376	20240119	132300	13608090	11090	11090	11090	11090	0
377	20240119	132200	13608090	11090	11090	11090	11090	0
378	20240119	132100	13608090	11090	11090	11090	11090	0
379	20240119	132000	13608090	11090	11090	11090	11090	1
380	20240119	131900	13597000	11090	11090	11090	11090	0
381	20240119	131800	13597000	11090	11090	11090	11090	0
382	20240119	131700	13597000	11090	11090	11090	11090	0
383	20240119	131600	13597000	11090	11090	11090	11090	0
384	20240119	131500	13597000	11090	11090	11090	11090	0
385	20240119	131400	13597000	11090	11090	11090	11090	0
386	20240119	131300	13597000	11090	11090	11090	11090	0
387	20240119	131200	13597000	11090	11090	11090	11090	0
388	20240119	131100	13597000	11090	11090	11090	11090	0
389	20240119	131000	13597000	11090	11090	11090	11090	0
390	20240119	130900	13597000	11090	11090	11090	11090	0
391	20240119	130800	13597000	11090	11090	11090	11090	0
392	20240119	130700	13597000	11090	11090	11090	11090	0
393	20240119	130600	13597000	11090	11090	11090	11090	0
394	20240119	130500	13597000	11090	11090	11090	11090	0
395	20240119	130400	13597000	11090	11090	11090	11090	0
396	20240119	130300	13597000	11090	11090	11090	11090	0
397	20240119	130200	13597000	11090	11090	11090	11090	0
398	20240119	130100	13597000	11090	11090	11090	11090	0
399	20240119	130000	13597000	11090	11090	11090	11090	0
400	20240119	125900	13597000	11090	11090	11090	11090	0
401	20240119	125800	13597000	11090	11090	11090	11090	0
402	20240119	125700	13597000	11090	11010	11090	11010	2
403	20240119	125600	13574900	11020	11020	11020	11020	0
404	20240119	125500	13574900	11020	11020	11020	11020	0
405	20240119	125400	13574900	11020	11020	11020	11020	0
406	20240119	125300	13574900	11020	11020	11020	11020	0
407	20240119	125200	13574900	11020	11020	11020	11020	0
408	20240119	125100	13574900	11020	11020	11020	11020	0
409	20240119	125000	13574900	11020	11020	11020	11020	0
410	20240119	124900	13574900	11020	11020	11020	11020	0
411	20240119	124800	13574900	11020	11020	11020	11020	0
412	20240119	124700	13574900	11020	11020	11020	11020	0
413	20240119	124600	13574900	11020	11020	11020	11020	0
414	20240119	124500	13574900	11020	11020	11020	11020	0
415	20240119	124400	13574900	11020	11020	11020	11020	0
416	20240119	124300	13574900	11020	11020	11020	11020	5
417	20240119	124200	13519800	11100	11100	11100	11100	0
418	20240119	124100	13519800	11100	11100	11100	11100	0
419	20240119	124000	13519800	11100	11100	11100	11100	0
420	20240119	123900	13519800	11100	11100	11100	11100	0
421	20240119	123800	13519800	11100	11100	11100	11100	0
422	20240119	123700	13519800	11100	11100	11100	11100	0
423	20240119	123600	13519800	11100	11100	11100	11100	0
424	20240119	123500	13519800	11100	11100	11100	11100	0
425	20240119	123400	13519800	11100	11100	11100	11100	0
426	20240119	123300	13519800	11100	11100	11100	11100	0
427	20240119	123200	13519800	11100	11100	11100	11100	0
428	20240119	123100	13519800	11100	11100	11100	11100	0
429	20240119	123000	13519800	11100	11100	11100	11100	0
430	20240119	122900	13519800	11100	11100	11100	11100	0
431	20240119	122800	13519800	11100	11100	11100	11100	0
432	20240119	122700	13519800	11100	11100	11100	11100	0
433	20240119	122600	13519800	11100	11100	11100	11100	0
434	20240119	122500	13519800	11100	11100	11100	11100	0
435	20240119	122400	13519800	11100	11100	11100	11100	0
436	20240119	122300	13519800	11100	11100	11100	11100	0
437	20240119	122200	13519800	11100	11100	11100	11100	0
438	20240119	122100	13519800	11100	11100	11100	11100	0
439	20240119	122000	13519800	11100	11100	11100	11100	0
440	20240119	121900	13519800	11100	11100	11100	11100	0
441	20240119	121800	13519800	11100	11100	11100	11100	0
442	20240119	121700	13519800	11100	11100	11100	11100	0
443	20240119	121600	13519800	11100	11100	11100	11100	0
444	20240119	121500	13519800	11100	11100	11100	11100	1
445	20240119	121400	13508700	11100	11100	11100	11100	0
446	20240119	121300	13508700	11100	11100	11100	11100	21
447	20240119	121200	13275600	11100	11100	11100	11100	0
448	20240119	121100	13275600	11100	11100	11100	11100	0
449	20240119	121000	13275600	11100	11100	11100	11100	0
450	20240119	120900	13275600	11100	11100	11100	11100	0
451	20240119	120800	13275600	11100	11100	11100	11100	0
452	20240119	120700	13275600	11100	11100	11100	11100	0
453	20240119	120600	13275600	11100	11100	11100	11100	0
454	20240119	120500	13275600	11100	11100	11100	11100	0
455	20240119	120400	13275600	11100	11100	11100	11100	0
456	20240119	120300	13275600	11100	11100	11100	11100	0
457	20240119	120200	13275600	11100	11100	11100	11100	0
458	20240119	120100	13275600	11100	11100	11100	11100	0
459	20240119	120000	13275600	11100	11100	11100	11100	0
460	20240119	115900	13275600	11100	11100	11100	11100	0
461	20240119	115800	13275600	11100	11100	11100	11100	0
462	20240119	115700	13275600	11100	11100	11100	11100	0
463	20240119	115600	13275600	11100	11100	11100	11100	0
464	20240119	115500	13275600	11100	11100	11100	11100	0
465	20240119	115400	13275600	11100	11100	11100	11100	0
466	20240119	115300	13275600	11100	11100	11100	11100	0
467	20240119	115200	13275600	11100	11100	11100	11100	0
468	20240119	115100	13275600	11100	11100	11100	11100	0
469	20240119	115000	13275600	11100	11100	11100	11100	0
470	20240119	114900	13275600	11100	11100	11100	11100	0
471	20240119	114800	13275600	11100	11100	11100	11100	0
472	20240119	114700	13275600	11100	11100	11100	11100	0
473	20240119	114600	13275600	11100	11100	11100	11100	0
474	20240119	114500	13275600	11100	11100	11100	11100	0
475	20240119	114400	13275600	11100	11100	11100	11100	0
476	20240119	114300	13275600	11100	11100	11100	11100	0
477	20240119	114200	13275600	11100	11100	11100	11100	0
478	20240119	114100	13275600	11100	11100	11100	11100	0
479	20240119	114000	13275600	11100	11100	11100	11100	0
480	20240119	113900	13275600	11100	11100	11100	11100	0
481	20240119	113800	13275600	11100	11100	11100	11100	0
482	20240119	113700	13275600	11100	11100	11100	11100	0
483	20240119	113600	13275600	11100	11100	11100	11100	0
484	20240119	113500	13275600	11100	11100	11100	11100	0
485	20240119	113400	13275600	11100	11100	11100	11100	0
486	20240119	113300	13275600	11100	11100	11100	11100	0
487	20240119	113200	13275600	11100	11100	11100	11100	0
488	20240119	113100	13275600	11100	11100	11100	11100	0
489	20240119	113000	13275600	11100	11100	11100	11100	0
490	20240119	112900	13275600	11100	11100	11100	11100	0
491	20240119	112800	13275600	11100	11100	11100	11100	0
492	20240119	112700	13275600	11100	11100	11100	11100	0
493	20240119	112600	13275600	11100	11100	11100	11100	0
494	20240119	112500	13275600	11100	11100	11100	11100	0
495	20240119	112400	13275600	11100	11100	11100	11100	0
496	20240119	112300	13275600	11100	11100	11100	11100	0
497	20240119	112200	13275600	11100	11100	11100	11100	0
498	20240119	112100	13275600	11100	11100	11100	11100	0
499	20240119	112000	13275600	11100	11100	11100	11100	0
500	20240119	111900	13275600	11100	11100	11100	11100	0
501	20240119	111800	13275600	11100	11100	11100	11100	0
502	20240119	111700	13275600	11100	11100	11100	11100	0
503	20240119	111600	13275600	11100	11100	11100	11100	0
504	20240119	111500	13275600	11100	11100	11100	11100	0
505	20240119	111400	13275600	11100	11100	11100	11100	0
506	20240119	111300	13275600	11100	11100	11100	11100	0
507	20240119	111200	13275600	11100	11100	11100	11100	0
508	20240119	111100	13275600	11100	11100	11100	11100	0
509	20240119	111000	13275600	11100	11100	11100	11100	0
510	20240119	110900	13275600	11100	11100	11100	11100	0
511	20240119	110800	13275600	11100	11100	11100	11100	0
512	20240119	110700	13275600	11100	11100	11100	11100	0
513	20240119	110600	13275600	11100	11100	11100	11100	0
514	20240119	110500	13275600	11100	11100	11100	11100	0
515	20240119	110400	13275600	11100	11100	11100	11100	0
516	20240119	110300	13275600	11100	11100	11100	11100	0
517	20240119	110200	13275600	11100	11100	11100	11100	0
518	20240119	110100	13275600	11100	11100	11100	11100	0
519	20240119	110000	13275600	11100	11100	11100	11100	0
520	20240119	105900	13275600	11100	11100	11100	11100	0
521	20240119	105800	13275600	11100	11100	11100	11100	0
522	20240119	105700	13275600	11100	11100	11100	11100	0
523	20240119	105600	13275600	11100	11100	11100	11100	0
524	20240119	105500	13275600	11100	11100	11100	11100	70
525	20240119	105400	12498600	11100	11100	11100	11100	0
526	20240119	105300	12498600	11100	11100	11100	11100	0
527	20240119	105200	12498600	11100	11100	11100	11100	0
528	20240119	105100	12498600	11100	11100	11100	11100	0
529	20240119	105000	12498600	11100	11100	11100	11100	0
530	20240119	104900	12498600	11100	11100	11100	11100	0
531	20240119	104800	12498600	11100	11100	11100	11100	0
532	20240119	104700	12498600	11100	11100	11100	11100	0
533	20240119	104600	12498600	11100	11100	11100	11100	223
534	20240119	104500	10023300	11100	11100	11100	11100	0
535	20240119	104400	10023300	11100	11100	11100	11100	0
536	20240119	104300	10023300	11100	11100	11100	11100	0
537	20240119	104200	10023300	11100	11100	11100	11100	0
538	20240119	104100	10023300	11100	11100	11100	11100	0
539	20240119	104000	10023300	11100	11100	11100	11100	0
540	20240119	103900	10023300	11100	11100	11100	11100	0
541	20240119	103800	10023300	11100	11100	11100	11100	0
542	20240119	103700	10023300	11100	11100	11100	11100	0
543	20240119	103600	10023300	11100	11100	11100	11100	0
544	20240119	103500	10023300	11100	11100	11100	11100	0
545	20240119	103400	10023300	11100	11100	11100	11100	0
546	20240119	103300	10023300	11100	11100	11100	11100	0
547	20240119	103200	10023300	11100	11100	11100	11100	0
548	20240119	103100	10023300	11100	11100	11100	11100	0
549	20240119	103000	10023300	11100	11100	11100	11100	0
550	20240119	102900	10023300	11100	11100	11100	11100	0
551	20240119	102800	10023300	11100	11100	11100	11100	0
552	20240119	102700	10023300	11100	11100	11100	11100	0
553	20240119	102600	10023300	11100	11100	11100	11100	0
554	20240119	102500	10023300	11100	11100	11100	11100	0
555	20240119	102400	10023300	11100	11100	11100	11100	0
556	20240119	102300	10023300	11100	11100	11100	11100	0
557	20240119	102200	10023300	11100	11100	11100	11100	0
558	20240119	102100	10023300	11100	11100	11100	11100	0
559	20240119	102000	10023300	11100	11100	11100	11100	0
560	20240119	101900	10023300	11100	11100	11100	11100	0
561	20240119	101800	10023300	11100	11100	11100	11100	0
562	20240119	101700	10023300	11100	11100	11100	11100	0
563	20240119	101600	10023300	11100	11100	11100	11100	0
564	20240119	101500	10023300	11100	11100	11100	11100	0
565	20240119	101400	10023300	11100	11100	11100	11100	0
566	20240119	101300	10023300	11100	11100	11100	11100	0
567	20240119	101200	10023300	11100	11100	11100	11100	0
568	20240119	101100	10023300	11100	11100	11100	11100	0
569	20240119	101000	10023300	11100	11100	11100	11100	0
570	20240119	100900	10023300	11100	11100	11100	11100	0
571	20240119	100800	10023300	11100	11100	11100	11100	0
572	20240119	100700	10023300	11100	11100	11100	11100	0
573	20240119	100600	10023300	11100	11100	11100	11100	0
574	20240119	100500	10023300	11100	11100	11100	11100	0
575	20240119	100400	10023300	11100	11100	11100	11100	0
576	20240119	100300	10023300	11100	11100	11100	11100	0
577	20240119	100200	10023300	11100	11100	11100	11100	0
578	20240119	100100	10023300	11100	11100	11100	11100	0
579	20240119	100000	10023300	11100	11100	11100	11100	1
580	20240119	095900	10012200	11100	11100	11100	11100	0
581	20240119	095800	10012200	11100	11100	11100	11100	0
582	20240119	095700	10012200	11100	11100	11100	11100	0
583	20240119	095600	10012200	11100	11100	11100	11100	0
584	20240119	095500	10012200	11100	11100	11100	11100	0
585	20240119	095400	10012200	11100	11100	11100	11100	0
586	20240119	095300	10012200	11100	11100	11100	11100	0
587	20240119	095200	10012200	11100	11100	11100	11100	0
588	20240119	095100	10012200	11100	11100	11100	11100	0
589	20240119	095000	10012200	11100	11100	11100	11100	0
590	20240119	094900	10012200	11100	11100	11100	11100	0
591	20240119	094800	10012200	11100	11100	11100	11100	0
592	20240119	094700	10012200	11100	11100	11100	11100	0
593	20240119	094600	10012200	11100	11100	11100	11100	0
594	20240119	094500	10012200	11100	11100	11100	11100	200
595	20240119	094400	7792200	11100	11100	11100	11100	0
596	20240119	094300	7792200	11100	11100	11100	11100	0
597	20240119	094200	7792200	11100	11100	11100	11100	0
598	20240119	094100	7792200	11100	11100	11100	11100	0
599	20240119	094000	7792200	11100	11100	11100	11100	0
600	20240119	093900	7792200	11100	11100	11100	11100	0
601	20240119	093800	7792200	11100	11100	11100	11100	0
602	20240119	093700	7792200	11100	11100	11100	11100	1
603	20240119	093600	7781100	11100	11100	11100	11100	0
604	20240119	093500	7781100	11100	11100	11100	11100	0
605	20240119	093400	7781100	11100	11100	11100	11100	0
606	20240119	093300	7781100	11100	11100	11100	11100	0
607	20240119	093200	7781100	11100	11100	11100	11100	0
608	20240119	093100	7781100	11100	11100	11100	11100	0
609	20240119	093000	7781100	11100	11100	11100	11100	0
610	20240119	092900	7781100	11100	11100	11100	11100	0
611	20240119	092800	7781100	11100	11100	11100	11100	0
612	20240119	092700	7781100	11100	11100	11100	11100	0
613	20240119	092600	7781100	11100	11100	11100	11100	0
614	20240119	092500	7781100	11100	11100	11100	11100	0
615	20240119	092400	7781100	11100	11100	11100	11100	0
616	20240119	092300	7781100	11100	11100	11100	11100	0
617	20240119	092200	7781100	11100	11100	11100	11100	0
618	20240119	092100	7781100	11100	11100	11100	11100	0
619	20240119	092000	7781100	11100	11100	11100	11100	0
620	20240119	091900	7781100	11100	11100	11100	11100	0
621	20240119	091800	7781100	11100	11100	11100	11100	0
622	20240119	091700	7781100	11100	11100	11100	11100	0
623	20240119	091600	7781100	11100	11100	11100	11100	0
624	20240119	091500	7781100	11100	11100	11100	11100	0
625	20240119	091400	7781100	11100	11100	11100	11100	0
626	20240119	091300	7781100	11100	11100	11100	11100	0
627	20240119	091200	7781100	11100	11100	11100	11100	0
628	20240119	091100	7781100	11100	11100	11100	11100	0
629	20240119	091000	7781100	11100	11100	11100	11100	0
630	20240119	090900	7781100	11100	11100	11100	11100	0
631	20240119	090800	7781100	11100	11100	11100	11100	0
632	20240119	090700	7781100	11100	11100	11100	11100	0
633	20240119	090600	7781100	11100	11100	11100	11100	0
634	20240119	090500	7781100	11100	11100	11100	11100	500
635	20240119	090400	2231100	11100	11100	11100	11100	0
636	20240119	090300	2231100	11100	11100	11100	11100	0
637	20240119	090200	2231100	11100	11100	11100	11100	0
638	20240119	090100	2231100	11100	11100	11100	11100	0
639	20240119	090000	2231100	11100	11100	11100	11100	201