KissMeData/341170/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211700	14515120	6640	6460	6640	6460	25
3	20240118	211600	14515120	6640	6640	6640	6640	0
4	20240118	211500	14515120	6640	6640	6640	6640	0
5	20240118	211400	14515120	6640	6640	6640	6640	0
6	20240118	211300	14515120	6640	6640	6640	6640	0
7	20240118	211200	14515120	6640	6640	6640	6640	0
8	20240118	211100	14515120	6640	6640	6640	6640	0
9	20240118	211000	14515120	6640	6640	6640	6640	0
10	20240118	210900	14515120	6640	6640	6640	6640	0
11	20240118	210800	14515120	6640	6640	6640	6640	0
12	20240118	210700	14515120	6640	6640	6640	6640	0
13	20240118	210600	14515120	6640	6640	6640	6640	0
14	20240118	210500	14515120	6640	6640	6640	6640	0
15	20240118	210400	14515120	6640	6640	6640	6640	0
16	20240118	210300	14515120	6640	6640	6640	6640	0
17	20240118	210200	14515120	6640	6640	6640	6640	0
18	20240118	210100	14515120	6640	6640	6640	6640	0
19	20240118	210000	14515120	6640	6640	6640	6640	0
20	20240118	205900	14515120	6640	6640	6640	6640	0
21	20240118	205800	14515120	6640	6640	6640	6640	0
22	20240118	205700	14515120	6640	6640	6640	6640	0
23	20240118	205600	14515120	6640	6640	6640	6640	0
24	20240118	205500	14515120	6640	6640	6640	6640	0
25	20240118	205400	14515120	6640	6640	6640	6640	0
26	20240118	205300	14515120	6640	6640	6640	6640	0
27	20240118	205200	14515120	6640	6640	6640	6640	0
28	20240118	205100	14515120	6640	6640	6640	6640	0
29	20240118	205000	14515120	6640	6640	6640	6640	0
30	20240118	204900	14515120	6640	6640	6640	6640	0
31	20240118	204800	14515120	6640	6640	6640	6640	0
32	20240118	204700	14515120	6640	6460	6640	6460	25
33	20240118	204600	14515120	6640	6640	6640	6640	0
34	20240118	204500	14515120	6640	6640	6640	6640	0
35	20240118	204400	14515120	6640	6640	6640	6640	0
36	20240118	204300	14515120	6640	6640	6640	6640	0
37	20240118	204200	14515120	6640	6640	6640	6640	0
38	20240118	204100	14515120	6640	6640	6640	6640	0
39	20240118	204000	14515120	6640	6640	6640	6640	0
40	20240118	203900	14515120	6640	6640	6640	6640	0
41	20240118	203800	14515120	6640	6640	6640	6640	0
42	20240118	203700	14515120	6640	6640	6640	6640	0
43	20240118	203600	14515120	6640	6640	6640	6640	0
44	20240118	203500	14515120	6640	6640	6640	6640	0
45	20240118	203400	14515120	6640	6640	6640	6640	0
46	20240118	203300	14515120	6640	6640	6640	6640	0
47	20240118	203200	14515120	6640	6640	6640	6640	0
48	20240118	203100	14515120	6640	6640	6640	6640	0
49	20240118	203000	14515120	6640	6640	6640	6640	0
50	20240118	202900	14515120	6640	6640	6640	6640	0
51	20240118	202800	14515120	6640	6640	6640	6640	0
52	20240118	202700	14515120	6640	6640	6640	6640	0
53	20240118	202600	14515120	6640	6640	6640	6640	0
54	20240118	202500	14515120	6640	6640	6640	6640	0
55	20240118	202400	14515120	6640	6640	6640	6640	0
56	20240118	202300	14515120	6640	6640	6640	6640	0
57	20240118	202200	14515120	6640	6640	6640	6640	0
58	20240118	202100	14515120	6640	6640	6640	6640	0
59	20240118	202000	14515120	6640	6640	6640	6640	0
60	20240118	201900	14515120	6640	6640	6640	6640	0
61	20240118	201800	14515120	6640	6640	6640	6640	0
62	20240118	201700	14515120	6640	6460	6640	6460	25
63	20240118	201600	14515120	6640	6640	6640	6640	0
64	20240118	201500	14515120	6640	6640	6640	6640	0
65	20240118	201400	14515120	6640	6640	6640	6640	0
66	20240118	201300	14515120	6640	6640	6640	6640	0
67	20240118	201200	14515120	6640	6640	6640	6640	0
68	20240118	201100	14515120	6640	6640	6640	6640	0
69	20240118	201000	14515120	6640	6640	6640	6640	0
70	20240118	200900	14515120	6640	6640	6640	6640	0
71	20240118	200800	14515120	6640	6640	6640	6640	0
72	20240118	200700	14515120	6640	6640	6640	6640	0
73	20240118	200600	14515120	6640	6640	6640	6640	0
74	20240118	200500	14515120	6640	6640	6640	6640	0
75	20240118	200400	14515120	6640	6640	6640	6640	0
76	20240118	200300	14515120	6640	6640	6640	6640	0
77	20240118	200200	14515120	6640	6640	6640	6640	0
78	20240118	200100	14515120	6640	6640	6640	6640	0
79	20240118	200000	14515120	6640	6640	6640	6640	0
80	20240118	195900	14515120	6640	6640	6640	6640	0
81	20240118	195800	14515120	6640	6640	6640	6640	0
82	20240118	195700	14515120	6640	6640	6640	6640	0
83	20240118	195600	14515120	6640	6640	6640	6640	0
84	20240118	195500	14515120	6640	6640	6640	6640	0
85	20240118	195400	14515120	6640	6640	6640	6640	0
86	20240118	195300	14515120	6640	6640	6640	6640	0
87	20240118	195200	14515120	6640	6640	6640	6640	0
88	20240118	195100	14515120	6640	6640	6640	6640	0
89	20240118	195000	14515120	6640	6640	6640	6640	0
90	20240118	194900	14515120	6640	6640	6640	6640	0
91	20240118	194800	14515120	6640	6640	6640	6640	0
92	20240118	194700	14515120	6640	6460	6640	6460	25
93	20240118	194600	14515120	6640	6640	6640	6640	0
94	20240118	194500	14515120	6640	6640	6640	6640	0
95	20240118	194400	14515120	6640	6640	6640	6640	0
96	20240118	194300	14515120	6640	6640	6640	6640	0
97	20240118	194200	14515120	6640	6640	6640	6640	0
98	20240118	194100	14515120	6640	6640	6640	6640	0
99	20240118	194000	14515120	6640	6640	6640	6640	0
100	20240118	193900	14515120	6640	6640	6640	6640	0
101	20240118	193800	14515120	6640	6640	6640	6640	0
102	20240118	193700	14515120	6640	6640	6640	6640	0
103	20240118	193600	14515120	6640	6640	6640	6640	0
104	20240118	193500	14515120	6640	6640	6640	6640	0
105	20240118	193400	14515120	6640	6640	6640	6640	0
106	20240118	193300	14515120	6640	6640	6640	6640	0
107	20240118	193200	14515120	6640	6640	6640	6640	0
108	20240118	193100	14515120	6640	6640	6640	6640	0
109	20240118	193000	14515120	6640	6640	6640	6640	0
110	20240118	192900	14515120	6640	6640	6640	6640	0
111	20240118	192800	14515120	6640	6640	6640	6640	0
112	20240118	192700	14515120	6640	6640	6640	6640	0
113	20240118	192600	14515120	6640	6640	6640	6640	0
114	20240118	192500	14515120	6640	6640	6640	6640	0
115	20240118	192400	14515120	6640	6640	6640	6640	0
116	20240118	192300	14515120	6640	6640	6640	6640	0
117	20240118	192200	14515120	6640	6640	6640	6640	0
118	20240118	192100	14515120	6640	6640	6640	6640	0
119	20240118	192000	14515120	6640	6640	6640	6640	0
120	20240118	191900	14515120	6640	6640	6640	6640	0
121	20240118	191800	14515120	6640	6640	6640	6640	0
122	20240118	191700	14515120	6640	6460	6640	6460	25
123	20240118	191600	14515120	6640	6640	6640	6640	0
124	20240118	191500	14515120	6640	6640	6640	6640	0
125	20240118	191400	14515120	6640	6640	6640	6640	0
126	20240118	191300	14515120	6640	6640	6640	6640	0
127	20240118	191200	14515120	6640	6640	6640	6640	0
128	20240118	191100	14515120	6640	6640	6640	6640	0
129	20240118	191000	14515120	6640	6640	6640	6640	0
130	20240118	190900	14515120	6640	6640	6640	6640	0
131	20240118	190800	14515120	6640	6640	6640	6640	0
132	20240118	190700	14515120	6640	6640	6640	6640	0
133	20240118	190600	14515120	6640	6640	6640	6640	0
134	20240118	190500	14515120	6640	6640	6640	6640	0
135	20240118	190400	14515120	6640	6640	6640	6640	0
136	20240118	190300	14515120	6640	6640	6640	6640	0
137	20240118	190200	14515120	6640	6640	6640	6640	0
138	20240118	190100	14515120	6640	6640	6640	6640	0
139	20240118	190000	14515120	6640	6640	6640	6640	0
140	20240118	185900	14515120	6640	6640	6640	6640	0
141	20240118	185800	14515120	6640	6640	6640	6640	0
142	20240118	185700	14515120	6640	6640	6640	6640	0
143	20240118	185600	14515120	6640	6640	6640	6640	0
144	20240118	185500	14515120	6640	6640	6640	6640	0
145	20240118	185400	14515120	6640	6640	6640	6640	0
146	20240118	185300	14515120	6640	6640	6640	6640	0
147	20240118	185200	14515120	6640	6640	6640	6640	0
148	20240118	185100	14515120	6640	6640	6640	6640	0
149	20240118	185000	14515120	6640	6640	6640	6640	0
150	20240118	184900	14515120	6640	6640	6640	6640	0
151	20240118	184800	14515120	6640	6640	6640	6640	0
152	20240118	184700	14515120	6640	6460	6640	6460	25
153	20240118	184600	14515120	6640	6640	6640	6640	0
154	20240118	184500	14515120	6640	6640	6640	6640	0
155	20240118	184400	14515120	6640	6640	6640	6640	0
156	20240118	184300	14515120	6640	6640	6640	6640	0
157	20240118	184200	14515120	6640	6640	6640	6640	0
158	20240118	184100	14515120	6640	6640	6640	6640	0
159	20240118	184000	14515120	6640	6640	6640	6640	0
160	20240118	183900	14515120	6640	6640	6640	6640	0
161	20240118	183800	14515120	6640	6640	6640	6640	0
162	20240118	183700	14515120	6640	6640	6640	6640	0
163	20240118	183600	14515120	6640	6640	6640	6640	0
164	20240118	183500	14515120	6640	6640	6640	6640	0
165	20240118	183400	14515120	6640	6640	6640	6640	0
166	20240118	183300	14515120	6640	6640	6640	6640	0
167	20240118	183200	14515120	6640	6640	6640	6640	0
168	20240118	183100	14515120	6640	6640	6640	6640	0
169	20240118	183000	14515120	6640	6640	6640	6640	0
170	20240118	182900	14515120	6640	6640	6640	6640	0
171	20240118	182800	14515120	6640	6640	6640	6640	0
172	20240118	182700	14515120	6640	6640	6640	6640	0
173	20240118	182600	14515120	6640	6640	6640	6640	0
174	20240118	182500	14515120	6640	6640	6640	6640	0
175	20240118	182400	14515120	6640	6640	6640	6640	0
176	20240118	182300	14515120	6640	6640	6640	6640	0
177	20240118	182200	14515120	6640	6640	6640	6640	0
178	20240118	182100	14515120	6640	6640	6640	6640	0
179	20240118	182000	14515120	6640	6640	6640	6640	0
180	20240118	181900	14515120	6640	6640	6640	6640	0
181	20240118	181800	14515120	6640	6640	6640	6640	0
182	20240118	181700	14515120	6640	6460	6640	6460	25
183	20240118	181600	14515120	6640	6640	6640	6640	0
184	20240118	181500	14515120	6640	6640	6640	6640	0
185	20240118	181400	14515120	6640	6640	6640	6640	0
186	20240118	181300	14515120	6640	6640	6640	6640	0
187	20240118	181200	14515120	6640	6640	6640	6640	0
188	20240118	181100	14515120	6640	6640	6640	6640	0
189	20240118	181000	14515120	6640	6640	6640	6640	0
190	20240118	180900	14515120	6640	6640	6640	6640	0
191	20240118	180800	14515120	6640	6640	6640	6640	0
192	20240118	180700	14515120	6640	6640	6640	6640	0
193	20240118	180600	14515120	6640	6640	6640	6640	0
194	20240118	180500	14515120	6640	6640	6640	6640	0
195	20240118	180400	14515120	6640	6640	6640	6640	0
196	20240118	180300	14515120	6640	6640	6640	6640	0
197	20240118	180200	14515120	6640	6640	6640	6640	0
198	20240118	180100	14515120	6640	6640	6640	6640	0
199	20240118	180000	14515120	6640	6640	6640	6640	0
200	20240118	175900	14515120	6640	6640	6640	6640	0
201	20240118	175800	14515120	6640	6640	6640	6640	0
202	20240118	175700	14515120	6640	6640	6640	6640	0
203	20240118	175600	14515120	6640	6640	6640	6640	0
204	20240118	175500	14515120	6640	6640	6640	6640	0
205	20240118	175400	14515120	6640	6640	6640	6640	0
206	20240118	175300	14515120	6640	6640	6640	6640	0
207	20240118	175200	14515120	6640	6640	6640	6640	0
208	20240118	175100	14515120	6640	6640	6640	6640	0
209	20240118	175000	14515120	6640	6640	6640	6640	0
210	20240118	174900	14515120	6640	6640	6640	6640	0
211	20240118	174800	14515120	6640	6640	6640	6640	0
212	20240118	174700	14515120	6640	6460	6640	6460	25
213	20240118	174600	14515120	6640	6640	6640	6640	0
214	20240118	174500	14515120	6640	6640	6640	6640	0
215	20240118	174400	14515120	6640	6640	6640	6640	0
216	20240118	174300	14515120	6640	6640	6640	6640	0
217	20240118	174200	14515120	6640	6640	6640	6640	0
218	20240118	174100	14515120	6640	6640	6640	6640	0
219	20240118	174000	14515120	6640	6640	6640	6640	0
220	20240118	173900	14515120	6640	6640	6640	6640	0
221	20240118	173800	14515120	6640	6640	6640	6640	0
222	20240118	173700	14515120	6640	6640	6640	6640	0
223	20240118	173600	14515120	6640	6640	6640	6640	0
224	20240118	173500	14515120	6640	6640	6640	6640	0
225	20240118	173400	14515120	6640	6640	6640	6640	0
226	20240118	173300	14515120	6640	6640	6640	6640	0
227	20240118	173200	14515120	6640	6640	6640	6640	0
228	20240118	173100	14515120	6640	6640	6640	6640	0
229	20240118	173000	14515120	6640	6640	6640	6640	0
230	20240118	172900	14515120	6640	6640	6640	6640	0
231	20240118	172800	14515120	6640	6640	6640	6640	0
232	20240118	172700	14515120	6640	6640	6640	6640	0
233	20240118	172600	14515120	6640	6640	6640	6640	0
234	20240118	172500	14515120	6640	6640	6640	6640	0
235	20240118	172400	14515120	6640	6640	6640	6640	0
236	20240118	172300	14515120	6640	6640	6640	6640	0
237	20240118	172200	14515120	6640	6640	6640	6640	0
238	20240118	172100	14515120	6640	6640	6640	6640	0
239	20240118	172000	14515120	6640	6640	6640	6640	0
240	20240118	171900	14515120	6640	6640	6640	6640	0
241	20240118	171800	14515120	6640	6640	6640	6640	0
242	20240118	171700	14515120	6640	6460	6640	6460	25
243	20240118	171600	14515120	6640	6640	6640	6640	0
244	20240118	171500	14515120	6640	6640	6640	6640	0
245	20240118	171400	14515120	6640	6640	6640	6640	0
246	20240118	171300	14515120	6640	6640	6640	6640	0
247	20240118	171200	14515120	6640	6640	6640	6640	0
248	20240118	171100	14515120	6640	6640	6640	6640	0
249	20240118	171000	14515120	6640	6640	6640	6640	0
250	20240118	170900	14515120	6640	6640	6640	6640	0
251	20240118	170800	14515120	6640	6640	6640	6640	0
252	20240118	170700	14515120	6640	6640	6640	6640	0
253	20240118	170600	14515120	6640	6640	6640	6640	0
254	20240118	170500	14515120	6640	6640	6640	6640	0
255	20240118	170400	14515120	6640	6640	6640	6640	0
256	20240118	170300	14515120	6640	6640	6640	6640	0
257	20240118	170200	14515120	6640	6640	6640	6640	0
258	20240118	170100	14515120	6640	6640	6640	6640	0
259	20240118	170000	14515120	6640	6640	6640	6640	0
260	20240118	165900	14515120	6640	6640	6640	6640	0
261	20240118	165800	14515120	6640	6640	6640	6640	0
262	20240118	165700	14515120	6640	6640	6640	6640	0
263	20240118	165600	14515120	6640	6640	6640	6640	0
264	20240118	165500	14515120	6640	6640	6640	6640	0
265	20240118	165400	14515120	6640	6640	6640	6640	0
266	20240118	165300	14515120	6640	6640	6640	6640	0
267	20240118	165200	14515120	6640	6640	6640	6640	0
268	20240118	165100	14515120	6640	6640	6640	6640	0
269	20240118	165000	14515120	6640	6640	6640	6640	0
270	20240118	164900	14515120	6640	6640	6640	6640	0
271	20240118	164800	14515120	6640	6640	6640	6640	0
272	20240118	164700	14515120	6640	6460	6640	6460	25
273	20240118	164600	14515120	6640	6640	6640	6640	0
274	20240118	164500	14515120	6640	6640	6640	6640	0
275	20240118	164400	14515120	6640	6640	6640	6640	0
276	20240118	164300	14515120	6640	6640	6640	6640	0
277	20240118	164200	14515120	6640	6640	6640	6640	0
278	20240118	164100	14515120	6640	6640	6640	6640	0
279	20240118	164000	14515120	6640	6640	6640	6640	0
280	20240118	163900	14515120	6640	6640	6640	6640	0
281	20240118	163800	14515120	6640	6640	6640	6640	0
282	20240118	163700	14515120	6640	6640	6640	6640	0
283	20240118	163600	14515120	6640	6640	6640	6640	0
284	20240118	163500	14515120	6640	6640	6640	6640	0
285	20240118	163400	14515120	6640	6640	6640	6640	0
286	20240118	163300	14515120	6640	6640	6640	6640	0
287	20240118	163200	14515120	6640	6640	6640	6640	0
288	20240118	163100	14515120	6640	6640	6640	6640	0
289	20240118	163000	14515120	6640	6640	6640	6640	0
290	20240118	162900	14515120	6640	6640	6640	6640	0
291	20240118	162800	14515120	6640	6640	6640	6640	0
292	20240118	162700	14515120	6640	6640	6640	6640	0
293	20240118	162600	14515120	6640	6640	6640	6640	0
294	20240118	162500	14515120	6640	6640	6640	6640	0
295	20240118	162400	14515120	6640	6640	6640	6640	0
296	20240118	162300	14515120	6640	6640	6640	6640	0
297	20240118	162200	14515120	6640	6640	6640	6640	0
298	20240118	162100	14515120	6640	6640	6640	6640	0
299	20240118	162000	14515120	6640	6640	6640	6640	0
300	20240118	161900	14515120	6640	6640	6640	6640	0
301	20240118	161800	14515120	6640	6640	6640	6640	0
302	20240118	161700	14515120	6640	6460	6640	6460	25
303	20240118	161600	14515120	6640	6640	6640	6640	0
304	20240118	161500	14515120	6640	6640	6640	6640	0
305	20240118	161400	14515120	6640	6640	6640	6640	0
306	20240118	161300	14515120	6640	6640	6640	6640	0
307	20240118	161200	14515120	6640	6640	6640	6640	0
308	20240118	161100	14515120	6640	6640	6640	6640	0
309	20240118	161000	14515120	6640	6640	6640	6640	0
310	20240118	160900	14515120	6640	6640	6640	6640	0
311	20240118	160800	14515120	6640	6640	6640	6640	0
312	20240118	160700	14515120	6640	6640	6640	6640	0
313	20240118	160600	14515120	6640	6640	6640	6640	0
314	20240118	160500	14515120	6640	6640	6640	6640	0
315	20240118	160400	14515120	6640	6640	6640	6640	0
316	20240118	160300	14515120	6640	6640	6640	6640	0
317	20240118	160200	14515120	6640	6640	6640	6640	0
318	20240118	160100	14515120	6640	6640	6640	6640	0
319	20240118	160000	14515120	6640	6640	6640	6640	0
320	20240118	155900	14515120	6640	6640	6640	6640	0
321	20240118	155800	14515120	6640	6640	6640	6640	0
322	20240118	155700	14515120	6640	6640	6640	6640	0
323	20240118	155600	14515120	6640	6640	6640	6640	0
324	20240118	155500	14515120	6640	6640	6640	6640	0
325	20240118	155400	14515120	6640	6640	6640	6640	0
326	20240118	155300	14515120	6640	6640	6640	6640	0
327	20240118	155200	14515120	6640	6640	6640	6640	0
328	20240118	155100	14515120	6640	6640	6640	6640	0
329	20240118	155000	14515120	6640	6640	6640	6640	0
330	20240118	154900	14515120	6640	6640	6640	6640	0
331	20240118	154800	14515120	6640	6640	6640	6640	0
332	20240118	154700	14515120	6640	6460	6640	6460	25
333	20240118	154600	14515120	6640	6640	6640	6640	0
334	20240118	154500	14515120	6640	6640	6640	6640	0
335	20240118	154400	14515120	6640	6640	6640	6640	0
336	20240118	154300	14515120	6640	6640	6640	6640	0
337	20240118	154200	14515120	6640	6640	6640	6640	0
338	20240118	154100	14515120	6640	6640	6640	6640	0
339	20240118	154000	14515120	6640	6640	6640	6640	0
340	20240118	153900	14515120	6640	6640	6640	6640	0
341	20240118	153800	14515120	6640	6640	6640	6640	0
342	20240118	153700	14515120	6640	6640	6640	6640	0
343	20240118	153600	14515120	6640	6640	6640	6640	0
344	20240118	153500	14515120	6640	6640	6640	6640	0
345	20240118	153400	14515120	6640	6640	6640	6640	0
346	20240118	153300	14515120	6640	6640	6640	6640	0
347	20240118	153200	14515120	6640	6640	6640	6640	0
348	20240118	153100	14515120	6640	6640	6640	6640	0
349	20240118	153000	14515120	6640	6640	6640	6640	0
350	20240118	152900	14515120	6640	6640	6640	6640	0
351	20240118	152800	14515120	6640	6640	6640	6640	0
352	20240118	152700	14515120	6640	6640	6640	6640	0
353	20240118	152600	14515120	6640	6640	6640	6640	0
354	20240118	152500	14515120	6640	6640	6640	6640	0
355	20240118	152400	14515120	6640	6640	6640	6640	0
356	20240118	152300	14515120	6640	6640	6640	6640	0
357	20240118	152200	14515120	6640	6640	6640	6640	0
358	20240118	152100	14515120	6640	6640	6640	6640	0
359	20240118	152000	14515120	6640	6640	6640	6640	0
360	20240118	151900	14515120	6640	6640	6640	6640	0
361	20240118	151800	14515120	6640	6640	6640	6640	0
362	20240118	151700	14515120	6640	6640	6640	6640	0
363	20240118	151600	14515120	6640	6640	6640	6640	0
364	20240118	151500	14515120	6640	6640	6640	6640	0
365	20240118	151400	14515120	6640	6640	6640	6640	0
366	20240118	151300	14515120	6640	6640	6640	6640	0
367	20240118	151200	14515120	6640	6640	6640	6640	0
368	20240118	151100	14515120	6640	6640	6640	6640	0
369	20240118	151000	14515120	6640	6640	6640	6640	0
370	20240118	150900	14515120	6640	6640	6640	6640	0
371	20240118	150800	14515120	6640	6640	6640	6640	0
372	20240118	150700	14515120	6640	6640	6640	6640	0
373	20240118	150600	14515120	6640	6640	6640	6640	0
374	20240118	150500	14515120	6640	6640	6640	6640	0
375	20240118	150400	14515120	6640	6640	6640	6640	0
376	20240118	150300	14515120	6640	6640	6640	6640	0
377	20240118	150200	14515120	6640	6640	6640	6640	0
378	20240118	150100	14515120	6640	6640	6640	6640	0
379	20240118	150000	14515120	6640	6640	6640	6640	0
380	20240118	145900	14515120	6640	6640	6640	6640	0
381	20240118	145800	14515120	6640	6640	6640	6640	0
382	20240118	145700	14515120	6640	6640	6640	6640	0
383	20240118	145600	14515120	6640	6640	6640	6640	0
384	20240118	145500	14515120	6640	6640	6640	6640	0
385	20240118	145400	14515120	6640	6640	6640	6640	0
386	20240118	145300	14515120	6640	6640	6640	6640	0
387	20240118	145200	14515120	6640	6640	6640	6640	0
388	20240118	145100	14515120	6640	6640	6640	6640	0
389	20240118	145000	14515120	6640	6640	6640	6640	0
390	20240118	144900	14515120	6640	6640	6640	6640	0
391	20240118	144800	14515120	6640	6640	6640	6640	0
392	20240118	144700	14515120	6640	6640	6640	6640	0
393	20240118	144600	14515120	6640	6640	6640	6640	0
394	20240118	144500	14515120	6640	6640	6640	6640	0
395	20240118	144400	14515120	6640	6640	6640	6640	0
396	20240118	144300	14515120	6640	6640	6640	6640	0
397	20240118	144200	14515120	6640	6640	6640	6640	0
398	20240118	144100	14515120	6640	6640	6640	6640	0
399	20240118	144000	14515120	6640	6640	6640	6640	0
400	20240118	143900	14515120	6640	6640	6640	6640	0
401	20240118	143800	14515120	6640	6640	6640	6640	0
402	20240118	143700	14515120	6640	6640	6640	6640	0
403	20240118	143600	14515120	6640	6640	6640	6640	0
404	20240118	143500	14515120	6640	6640	6640	6640	0
405	20240118	143400	14515120	6640	6640	6640	6640	0
406	20240118	143300	14515120	6640	6640	6640	6640	0
407	20240118	143200	14515120	6640	6640	6640	6640	0
408	20240118	143100	14515120	6640	6640	6640	6640	0
409	20240118	143000	14515120	6640	6640	6640	6640	0
410	20240118	142900	14515120	6640	6640	6640	6640	0
411	20240118	142800	14515120	6640	6640	6640	6640	0
412	20240118	142700	14515120	6640	6640	6640	6640	0
413	20240118	142600	14515120	6640	6640	6640	6640	0
414	20240118	142500	14515120	6640	6640	6640	6640	0
415	20240118	142400	14515120	6640	6640	6640	6640	0
416	20240118	142300	14515120	6640	6640	6640	6640	0
417	20240118	142200	14515120	6640	6640	6640	6640	0
418	20240118	142100	14515120	6640	6640	6640	6640	0
419	20240118	142000	14515120	6640	6640	6640	6640	0
420	20240118	141900	14515120	6640	6640	6640	6640	0
421	20240118	141800	14515120	6640	6640	6640	6640	0
422	20240118	141700	14515120	6640	6640	6640	6640	0
423	20240118	141600	14515120	6640	6640	6640	6640	0
424	20240118	141500	14515120	6640	6640	6640	6640	0
425	20240118	141400	14515120	6640	6640	6640	6640	0
426	20240118	141300	14515120	6640	6640	6640	6640	0
427	20240118	141200	14515120	6640	6640	6640	6640	0
428	20240118	141100	14515120	6640	6640	6640	6640	0
429	20240118	141000	14515120	6640	6640	6640	6640	0
430	20240118	140900	14515120	6640	6640	6640	6640	0
431	20240118	140800	14515120	6640	6640	6640	6640	0
432	20240118	140700	14515120	6640	6640	6640	6640	0
433	20240118	140600	14515120	6640	6640	6640	6640	0
434	20240118	140500	14515120	6640	6640	6640	6640	0
435	20240118	140400	14515120	6640	6640	6640	6640	0
436	20240118	140300	14515120	6640	6640	6640	6640	0
437	20240118	140200	14515120	6640	6640	6640	6640	0
438	20240118	140100	14515120	6640	6640	6640	6640	0
439	20240118	140000	14515120	6640	6640	6640	6640	0
440	20240118	135900	14515120	6640	6640	6640	6640	0
441	20240118	135800	14515120	6640	6640	6640	6640	0
442	20240118	135700	14515120	6640	6640	6640	6640	0
443	20240118	135600	14515120	6640	6640	6640	6640	0
444	20240118	135500	14515120	6640	6640	6640	6640	0
445	20240118	135400	14515120	6640	6640	6640	6640	0
446	20240118	135300	14515120	6640	6640	6640	6640	0
447	20240118	135200	14515120	6640	6640	6640	6640	0
448	20240118	135100	14515120	6640	6640	6640	6640	0
449	20240118	135000	14515120	6640	6640	6640	6640	0
450	20240118	134900	14515120	6640	6640	6640	6640	0
451	20240118	134800	14515120	6640	6640	6640	6640	0
452	20240118	134700	14515120	6640	6640	6640	6640	0
453	20240118	134600	14515120	6640	6640	6640	6640	0
454	20240118	134500	14515120	6640	6640	6640	6640	0
455	20240118	134400	14515120	6640	6460	6640	6460	25
456	20240118	134300	14353440	6460	6460	6460	6460	0
457	20240118	134200	14353440	6460	6460	6460	6460	0
458	20240118	134100	14353440	6460	6460	6460	6460	1
459	20240118	134000	14346980	6460	6460	6460	6460	0
460	20240118	133900	14346980	6460	6460	6460	6460	0
461	20240118	133800	14346980	6460	6460	6460	6460	0
462	20240118	133700	14346980	6460	6460	6460	6460	0
463	20240118	133600	14346980	6460	6460	6460	6460	0
464	20240118	133500	14346980	6460	6460	6460	6460	0
465	20240118	133400	14346980	6460	6460	6460	6460	0
466	20240118	133300	14346980	6460	6460	6460	6460	0
467	20240118	133200	14346980	6460	6460	6460	6460	0
468	20240118	133100	14346980	6460	6460	6460	6460	0
469	20240118	133000	14346980	6460	6460	6460	6460	0
470	20240118	132900	14346980	6460	6460	6460	6460	0
471	20240118	132800	14346980	6460	6460	6460	6460	0
472	20240118	132700	14346980	6460	6460	6460	6460	0
473	20240118	132600	14346980	6460	6460	6460	6460	0
474	20240118	132500	14346980	6460	6460	6460	6460	0
475	20240118	132400	14346980	6460	6460	6460	6460	0
476	20240118	132300	14346980	6460	6460	6460	6460	0
477	20240118	132200	14346980	6460	6460	6460	6460	0
478	20240118	132100	14346980	6460	6460	6460	6460	0
479	20240118	132000	14346980	6460	6460	6460	6460	0
480	20240118	131900	14346980	6460	6460	6460	6460	0
481	20240118	131800	14346980	6460	6520	6520	6460	1500
482	20240118	131700	4627720	6670	6670	6670	6670	0
483	20240118	131600	4627720	6670	6670	6670	6670	0
484	20240118	131500	4627720	6670	6670	6670	6670	0
485	20240118	131400	4627720	6670	6670	6670	6670	0
486	20240118	131300	4627720	6670	6670	6670	6670	0
487	20240118	131200	4627720	6670	6670	6670	6670	0
488	20240118	131100	4627720	6670	6670	6670	6670	0
489	20240118	131000	4627720	6670	6670	6670	6670	0
490	20240118	130900	4627720	6670	6670	6670	6670	0
491	20240118	130800	4627720	6670	6670	6670	6670	0
492	20240118	130700	4627720	6670	6670	6670	6670	0
493	20240118	130600	4627720	6670	6670	6670	6670	0
494	20240118	130500	4627720	6670	6670	6670	6670	0
495	20240118	130400	4627720	6670	6670	6670	6670	0
496	20240118	130300	4627720	6670	6670	6670	6670	0
497	20240118	130200	4627720	6670	6670	6670	6670	0
498	20240118	130100	4627720	6670	6670	6670	6670	0
499	20240118	130000	4627720	6670	6670	6670	6670	0
500	20240118	125900	4627720	6670	6670	6670	6670	0
501	20240118	125800	4627720	6670	6670	6670	6670	0
502	20240118	125700	4627720	6670	6670	6670	6670	0
503	20240118	125600	4627720	6670	6670	6670	6670	0
504	20240118	125500	4627720	6670	6670	6670	6670	0
505	20240118	125400	4627720	6670	6670	6670	6670	0
506	20240118	125300	4627720	6670	6670	6670	6670	0
507	20240118	125200	4627720	6670	6670	6670	6670	0
508	20240118	125100	4627720	6670	6670	6670	6670	0
509	20240118	125000	4627720	6670	6670	6670	6670	0
510	20240118	124900	4627720	6670	6670	6670	6670	0
511	20240118	124800	4627720	6670	6670	6670	6670	0
512	20240118	124700	4627720	6670	6670	6670	6670	0
513	20240118	124600	4627720	6670	6670	6670	6670	0
514	20240118	124500	4627720	6670	6670	6670	6670	0
515	20240118	124400	4627720	6670	6670	6670	6670	0
516	20240118	124300	4627720	6670	6670	6670	6670	0
517	20240118	124200	4627720	6670	6670	6670	6670	0
518	20240118	124100	4627720	6670	6670	6670	6670	0
519	20240118	124000	4627720	6670	6670	6670	6670	0
520	20240118	123900	4627720	6670	6670	6670	6670	0
521	20240118	123800	4627720	6670	6670	6670	6670	0
522	20240118	123700	4627720	6670	6670	6670	6670	0
523	20240118	123600	4627720	6670	6670	6670	6670	0
524	20240118	123500	4627720	6670	6670	6670	6670	0
525	20240118	123400	4627720	6670	6670	6670	6670	0
526	20240118	123300	4627720	6670	6670	6670	6670	0
527	20240118	123200	4627720	6670	6670	6670	6670	0
528	20240118	123100	4627720	6670	6670	6670	6670	0
529	20240118	123000	4627720	6670	6670	6670	6670	0
530	20240118	122900	4627720	6670	6670	6670	6670	0
531	20240118	122800	4627720	6670	6670	6670	6670	0
532	20240118	122700	4627720	6670	6670	6670	6670	0
533	20240118	122600	4627720	6670	6670	6670	6670	0
534	20240118	122500	4627720	6670	6670	6670	6670	0
535	20240118	122400	4627720	6670	6670	6670	6670	0
536	20240118	122300	4627720	6670	6670	6670	6670	0
537	20240118	122200	4627720	6670	6670	6670	6670	0
538	20240118	122100	4627720	6670	6670	6670	6670	0
539	20240118	122000	4627720	6670	6670	6670	6670	0
540	20240118	121900	4627720	6670	6670	6670	6670	0
541	20240118	121800	4627720	6670	6670	6670	6670	0
542	20240118	121700	4627720	6670	6670	6670	6670	0
543	20240118	121600	4627720	6670	6670	6670	6670	0
544	20240118	121500	4627720	6670	6670	6670	6670	0
545	20240118	121400	4627720	6670	6670	6670	6670	0
546	20240118	121300	4627720	6670	6670	6670	6670	0
547	20240118	121200	4627720	6670	6670	6670	6670	0
548	20240118	121100	4627720	6670	6670	6670	6670	0
549	20240118	121000	4627720	6670	6670	6670	6670	0
550	20240118	120900	4627720	6670	6670	6670	6670	0
551	20240118	120800	4627720	6670	6670	6670	6670	0
552	20240118	120700	4627720	6670	6670	6670	6670	0
553	20240118	120600	4627720	6670	6670	6670	6670	0
554	20240118	120500	4627720	6670	6670	6670	6670	0
555	20240118	120400	4627720	6670	6670	6670	6670	0
556	20240118	120300	4627720	6670	6670	6670	6670	0
557	20240118	120200	4627720	6670	6670	6670	6670	0
558	20240118	120100	4627720	6670	6670	6670	6670	0
559	20240118	120000	4627720	6670	6670	6670	6670	0
560	20240118	115900	4627720	6670	6670	6670	6670	0
561	20240118	115800	4627720	6670	6670	6670	6670	0
562	20240118	115700	4627720	6670	6670	6670	6670	0
563	20240118	115600	4627720	6670	6670	6670	6670	0
564	20240118	115500	4627720	6670	6670	6670	6670	0
565	20240118	115400	4627720	6670	6670	6670	6670	0
566	20240118	115300	4627720	6670	6670	6670	6670	0
567	20240118	115200	4627720	6670	6670	6670	6670	0
568	20240118	115100	4627720	6670	6670	6670	6670	0
569	20240118	115000	4627720	6670	6670	6670	6670	0
570	20240118	114900	4627720	6670	6670	6670	6670	0
571	20240118	114800	4627720	6670	6670	6670	6670	0
572	20240118	114700	4627720	6670	6670	6670	6670	0
573	20240118	114600	4627720	6670	6670	6670	6670	0
574	20240118	114500	4627720	6670	6670	6670	6670	0
575	20240118	114400	4627720	6670	6670	6670	6670	0
576	20240118	114300	4627720	6670	6670	6670	6670	0
577	20240118	114200	4627720	6670	6670	6670	6670	0
578	20240118	114100	4627720	6670	6670	6670	6670	0
579	20240118	114000	4627720	6670	6670	6670	6670	0
580	20240118	113900	4627720	6670	6670	6670	6670	0
581	20240118	113800	4627720	6670	6670	6670	6670	0
582	20240118	113700	4627720	6670	6670	6670	6670	0
583	20240118	113600	4627720	6670	6670	6670	6670	0
584	20240118	113500	4627720	6670	6670	6670	6670	0
585	20240118	113400	4627720	6670	6670	6670	6670	0
586	20240118	113300	4627720	6670	6670	6670	6670	0
587	20240118	113200	4627720	6670	6670	6670	6670	0
588	20240118	113100	4627720	6670	6670	6670	6670	0
589	20240118	113000	4627720	6670	6670	6670	6670	0
590	20240118	112900	4627720	6670	6670	6670	6670	0
591	20240118	112800	4627720	6670	6670	6670	6670	0
592	20240118	112700	4627720	6670	6670	6670	6670	0
593	20240118	112600	4627720	6670	6670	6670	6670	0
594	20240118	112500	4627720	6670	6670	6670	6670	0
595	20240118	112400	4627720	6670	6670	6670	6670	0
596	20240118	112300	4627720	6670	6670	6670	6670	0
597	20240118	112200	4627720	6670	6670	6670	6670	0
598	20240118	112100	4627720	6670	6670	6670	6670	0
599	20240118	112000	4627720	6670	6670	6670	6670	0
600	20240118	111900	4627720	6670	6670	6670	6670	0
601	20240118	111800	4627720	6670	6670	6670	6670	0
602	20240118	111700	4627720	6670	6670	6670	6670	0
603	20240118	111600	4627720	6670	6670	6670	6670	0
604	20240118	111500	4627720	6670	6670	6670	6670	0
605	20240118	111400	4627720	6670	6670	6670	6670	0
606	20240118	111300	4627720	6670	6670	6670	6670	0
607	20240118	111200	4627720	6670	6670	6670	6670	0
608	20240118	111100	4627720	6670	6670	6670	6670	0
609	20240118	111000	4627720	6670	6670	6670	6670	0
610	20240118	110900	4627720	6670	6670	6670	6670	0
611	20240118	110800	4627720	6670	6670	6670	6670	0
612	20240118	110700	4627720	6670	6670	6670	6670	0
613	20240118	110600	4627720	6670	6670	6670	6670	0
614	20240118	110500	4627720	6670	6670	6670	6670	0
615	20240118	110400	4627720	6670	6670	6670	6670	0
616	20240118	110300	4627720	6670	6670	6670	6670	0
617	20240118	110200	4627720	6670	6670	6670	6670	0
618	20240118	110100	4627720	6670	6670	6670	6670	0
619	20240118	110000	4627720	6670	6670	6670	6670	0
620	20240118	105900	4627720	6670	6670	6670	6670	0
621	20240118	105800	4627720	6670	6670	6670	6670	0
622	20240118	105700	4627720	6670	6670	6670	6670	0
623	20240118	105600	4627720	6670	6670	6670	6670	0
624	20240118	105500	4627720	6670	6670	6670	6670	0
625	20240118	105400	4627720	6670	6670	6670	6670	0
626	20240118	105300	4627720	6670	6670	6670	6670	0
627	20240118	105200	4627720	6670	6670	6670	6670	0
628	20240118	105100	4627720	6670	6670	6670	6670	0
629	20240118	105000	4627720	6670	6670	6670	6670	0
630	20240118	104900	4627720	6670	6670	6670	6670	0
631	20240118	104800	4627720	6670	6670	6670	6670	0
632	20240118	104700	4627720	6670	6670	6670	6670	0
633	20240118	104600	4627720	6670	6670	6670	6670	0
634	20240118	104500	4627720	6670	6670	6670	6670	0
635	20240118	104400	4627720	6670	6670	6670	6670	0
636	20240118	104300	4627720	6670	6670	6670	6670	0
637	20240118	104200	4627720	6670	6670	6670	6670	0
638	20240118	104100	4627720	6670	6670	6670	6670	0
639	20240118	104000	4627720	6670	6670	6670	6670	0
640	20240118	103900	4627720	6670	6670	6670	6670	1
641	20240118	103800	4621050	6670	6670	6670	6670	0
642	20240118	103700	4621050	6670	6670	6670	6670	19
643	20240118	103600	4494320	6670	6670	6670	6670	0
644	20240118	103500	4494320	6670	6670	6670	6670	0
645	20240118	103400	4494320	6670	6670	6670	6670	0
646	20240118	103300	4494320	6670	6670	6670	6670	0
647	20240118	103200	4494320	6670	6670	6670	6670	0
648	20240118	103100	4494320	6670	6670	6670	6670	0
649	20240118	103000	4494320	6670	6670	6670	6670	0
650	20240118	102900	4494320	6670	6670	6670	6670	0
651	20240118	102800	4494320	6670	6670	6670	6670	0
652	20240118	102700	4494320	6670	6670	6670	6670	0
653	20240118	102600	4494320	6670	6670	6670	6670	0
654	20240118	102500	4494320	6670	6670	6670	6670	0
655	20240118	102400	4494320	6670	6670	6670	6670	0
656	20240118	102300	4494320	6670	6670	6670	6670	0
657	20240118	102200	4494320	6670	6670	6670	6670	0
658	20240118	102100	4494320	6670	6670	6670	6670	0
659	20240118	102000	4494320	6670	6670	6670	6670	0
660	20240118	101900	4494320	6670	6670	6670	6670	0
661	20240118	101800	4494320	6670	6670	6670	6670	0
662	20240118	101700	4494320	6670	6670	6670	6670	0
663	20240118	101600	4494320	6670	6670	6670	6670	0
664	20240118	101500	4494320	6670	6670	6670	6670	0
665	20240118	101400	4494320	6670	6670	6670	6670	0
666	20240118	101300	4494320	6670	6670	6670	6670	0
667	20240118	101200	4494320	6670	6670	6670	6670	0
668	20240118	101100	4494320	6670	6670	6670	6670	0
669	20240118	101000	4494320	6670	6670	6670	6670	0
670	20240118	100900	4494320	6670	6670	6670	6670	1
671	20240118	100800	4487650	6300	6300	6300	6300	0
672	20240118	100700	4487650	6300	6600	6600	6300	487
673	20240118	100600	1396000	6650	6650	6650	6650	0
674	20240118	100500	1396000	6650	6650	6650	6650	0
675	20240118	100400	1396000	6650	6650	6650	6650	0
676	20240118	100300	1396000	6650	6650	6650	6650	0
677	20240118	100200	1396000	6650	6650	6650	6650	0
678	20240118	100100	1396000	6650	6650	6650	6650	0
679	20240118	100000	1396000	6650	6650	6650	6650	0
680	20240118	095900	1396000	6650	6650	6650	6650	0
681	20240118	095800	1396000	6650	6650	6650	6650	0
682	20240118	095700	1396000	6650	6650	6650	6650	0
683	20240118	095600	1396000	6650	6650	6650	6650	0
684	20240118	095500	1396000	6650	6650	6650	6650	0
685	20240118	095400	1396000	6650	6650	6650	6650	0
686	20240118	095300	1396000	6650	6650	6650	6650	0
687	20240118	095200	1396000	6650	6650	6650	6650	0
688	20240118	095100	1396000	6650	6650	6650	6650	0
689	20240118	095000	1396000	6650	6650	6650	6650	0
690	20240118	094900	1396000	6650	6650	6650	6650	0
691	20240118	094800	1396000	6650	6650	6650	6650	0
692	20240118	094700	1396000	6650	6650	6650	6650	0
693	20240118	094600	1396000	6650	6650	6650	6650	0
694	20240118	094500	1396000	6650	6650	6650	6650	0
695	20240118	094400	1396000	6650	6650	6650	6650	0
696	20240118	094300	1396000	6650	6650	6650	6650	0
697	20240118	094200	1396000	6650	6650	6650	6650	0
698	20240118	094100	1396000	6650	6650	6650	6650	0
699	20240118	094000	1396000	6650	6650	6650	6650	0
700	20240118	093900	1396000	6650	6650	6650	6650	0
701	20240118	093800	1396000	6650	6650	6650	6650	200
702	20240118	093700	66000	6600	6600	6600	6600	0
703	20240118	093600	66000	6600	6600	6600	6600	0
704	20240118	093500	66000	6600	6600	6600	6600	0
705	20240118	093400	66000	6600	6600	6600	6600	0
706	20240118	093300	66000	6600	6600	6600	6600	0
707	20240118	093200	66000	6600	6600	6600	6600	0
708	20240118	093100	66000	6600	6600	6600	6600	0
709	20240118	093000	66000	6600	6600	6600	6600	0
710	20240118	092900	66000	6600	6600	6600	6600	0
711	20240118	092800	66000	6600	6600	6600	6600	0
712	20240118	092700	66000	6600	6600	6600	6600	0
713	20240118	092600	66000	6600	6600	6600	6600	0
714	20240118	092500	66000	6600	6600	6600	6600	0
715	20240118	092400	66000	6600	6600	6600	6600	0
716	20240118	092300	66000	6600	6600	6600	6600	0
717	20240118	092200	66000	6600	6600	6600	6600	0
718	20240118	092100	66000	6600	6600	6600	6600	0
719	20240118	092000	66000	6600	6600	6600	6600	0
720	20240118	091900	66000	6600	6600	6600	6600	0
721	20240118	091800	66000	6600	6600	6600	6600	0
722	20240118	091700	66000	6600	6600	6600	6600	0
723	20240118	091600	66000	6600	6600	6600	6600	0
724	20240118	091500	66000	6600	6600	6600	6600	0
725	20240118	091400	66000	6600	6600	6600	6600	0
726	20240118	091300	66000	6600	6600	6600	6600	0
727	20240118	091200	66000	6600	6600	6600	6600	0
728	20240118	091100	66000	6600	6600	6600	6600	0
729	20240118	091000	66000	6600	6600	6600	6600	0
730	20240118	090900	66000	6600	6600	6600	6600	0
731	20240118	090800	66000	6600	6600	6600	6600	0
732	20240118	090700	66000	6600	6600	6600	6600	0
733	20240118	090600	66000	6600	6600	6600	6600	0
734	20240118	090500	66000	6600	6600	6600	6600	0
735	20240118	090400	66000	6600	6600	6600	6600	10
736	20240118	090300	0	6590	6590	6590	6590	0
737	20240118	090200	0	6590	6590	6590	6590	0
738	20240118	090100	0	6590	6590	6590	6590	0
739	20240118	090000	0	6590	6590	6590	6590	0