KissMeData/044990/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192800	224699510	18930	18930	18930	18930	170
3	20240119	192700	224699510	18930	18930	18930	18930	0
4	20240119	192600	224699510	18930	18930	18930	18930	0
5	20240119	192500	224699510	18930	18930	18930	18930	0
6	20240119	192400	224699510	18930	18930	18930	18930	0
7	20240119	192300	224699510	18930	18930	18930	18930	0
8	20240119	192200	224699510	18930	18930	18930	18930	0
9	20240119	192100	224699510	18930	18930	18930	18930	0
10	20240119	192000	224699510	18930	18930	18930	18930	0
11	20240119	191900	224699510	18930	18930	18930	18930	0
12	20240119	191800	224699510	18930	18930	18930	18930	0
13	20240119	191700	224699510	18930	18930	18930	18930	0
14	20240119	191600	224699510	18930	18930	18930	18930	0
15	20240119	191500	224699510	18930	18930	18930	18930	0
16	20240119	191400	224699510	18930	18930	18930	18930	0
17	20240119	191300	224699510	18930	18930	18930	18930	0
18	20240119	191200	224699510	18930	18930	18930	18930	0
19	20240119	191100	224699510	18930	18930	18930	18930	0
20	20240119	191000	224699510	18930	18930	18930	18930	0
21	20240119	190900	224699510	18930	18930	18930	18930	0
22	20240119	190800	224699510	18930	18930	18930	18930	0
23	20240119	190700	224699510	18930	18930	18930	18930	0
24	20240119	190600	224699510	18930	18930	18930	18930	0
25	20240119	190500	224699510	18930	18930	18930	18930	0
26	20240119	190400	224699510	18930	18930	18930	18930	0
27	20240119	190300	224699510	18930	18930	18930	18930	0
28	20240119	190200	224699510	18930	18930	18930	18930	0
29	20240119	190100	224699510	18930	18930	18930	18930	0
30	20240119	190000	224699510	18930	18930	18930	18930	0
31	20240119	185900	224699510	18930	18930	18930	18930	0
32	20240119	185800	224699510	18930	18930	18930	18930	170
33	20240119	185700	224699510	18930	18930	18930	18930	0
34	20240119	185600	224699510	18930	18930	18930	18930	0
35	20240119	185500	224699510	18930	18930	18930	18930	0
36	20240119	185400	224699510	18930	18930	18930	18930	0
37	20240119	185300	224699510	18930	18930	18930	18930	0
38	20240119	185200	224699510	18930	18930	18930	18930	0
39	20240119	185100	224699510	18930	18930	18930	18930	0
40	20240119	185000	224699510	18930	18930	18930	18930	0
41	20240119	184900	224699510	18930	18930	18930	18930	0
42	20240119	184800	224699510	18930	18930	18930	18930	0
43	20240119	184700	224699510	18930	18930	18930	18930	0
44	20240119	184600	224699510	18930	18930	18930	18930	0
45	20240119	184500	224699510	18930	18930	18930	18930	0
46	20240119	184400	224699510	18930	18930	18930	18930	0
47	20240119	184300	224699510	18930	18930	18930	18930	0
48	20240119	184200	224699510	18930	18930	18930	18930	0
49	20240119	184100	224699510	18930	18930	18930	18930	0
50	20240119	184000	224699510	18930	18930	18930	18930	0
51	20240119	183900	224699510	18930	18930	18930	18930	0
52	20240119	183800	224699510	18930	18930	18930	18930	0
53	20240119	183700	224699510	18930	18930	18930	18930	0
54	20240119	183600	224699510	18930	18930	18930	18930	0
55	20240119	183500	224699510	18930	18930	18930	18930	0
56	20240119	183400	224699510	18930	18930	18930	18930	0
57	20240119	183300	224699510	18930	18930	18930	18930	0
58	20240119	183200	224699510	18930	18930	18930	18930	0
59	20240119	183100	224699510	18930	18930	18930	18930	0
60	20240119	183000	224699510	18930	18930	18930	18930	0
61	20240119	182900	224699510	18930	18930	18930	18930	0
62	20240119	182800	224699510	18930	18930	18930	18930	170
63	20240119	182700	224699510	18930	18930	18930	18930	0
64	20240119	182600	224699510	18930	18930	18930	18930	0
65	20240119	182500	224699510	18930	18930	18930	18930	0
66	20240119	182400	224699510	18930	18930	18930	18930	0
67	20240119	182300	224699510	18930	18930	18930	18930	0
68	20240119	182200	224699510	18930	18930	18930	18930	0
69	20240119	182100	224699510	18930	18930	18930	18930	0
70	20240119	182000	224699510	18930	18930	18930	18930	0
71	20240119	181900	224699510	18930	18930	18930	18930	0
72	20240119	181800	224699510	18930	18930	18930	18930	0
73	20240119	181700	224699510	18930	18930	18930	18930	0
74	20240119	181600	224699510	18930	18930	18930	18930	0
75	20240119	181500	224699510	18930	18930	18930	18930	0
76	20240119	181400	224699510	18930	18930	18930	18930	0
77	20240119	181300	224699510	18930	18930	18930	18930	0
78	20240119	181200	224699510	18930	18930	18930	18930	0
79	20240119	181100	224699510	18930	18930	18930	18930	0
80	20240119	181000	224699510	18930	18930	18930	18930	0
81	20240119	180900	224699510	18930	18930	18930	18930	0
82	20240119	180800	224699510	18930	18930	18930	18930	0
83	20240119	180700	224699510	18930	18930	18930	18930	0
84	20240119	180600	224699510	18930	18930	18930	18930	0
85	20240119	180500	224699510	18930	18930	18930	18930	0
86	20240119	180400	224699510	18930	18930	18930	18930	0
87	20240119	180300	224699510	18930	18930	18930	18930	0
88	20240119	180200	224699510	18930	18930	18930	18930	0
89	20240119	180100	224699510	18930	18930	18930	18930	0
90	20240119	180000	224699510	18930	18930	18930	18930	0
91	20240119	175900	224699510	18930	18930	18930	18930	0
92	20240119	175800	224699510	18930	18930	18930	18930	170
93	20240119	175700	224699510	18930	18930	18930	18930	0
94	20240119	175600	224699510	18930	18930	18930	18930	0
95	20240119	175500	224699510	18930	18930	18930	18930	0
96	20240119	175400	224699510	18930	18930	18930	18930	0
97	20240119	175300	224699510	18930	18930	18930	18930	0
98	20240119	175200	224699510	18930	18930	18930	18930	0
99	20240119	175100	224699510	18930	18930	18930	18930	0
100	20240119	175000	224699510	18930	18930	18930	18930	0
101	20240119	174900	224699510	18930	18930	18930	18930	0
102	20240119	174800	224699510	18930	18930	18930	18930	0
103	20240119	174700	224699510	18930	18930	18930	18930	0
104	20240119	174600	224699510	18930	18930	18930	18930	0
105	20240119	174500	224699510	18930	18930	18930	18930	0
106	20240119	174400	224699510	18930	18930	18930	18930	0
107	20240119	174300	224699510	18930	18930	18930	18930	0
108	20240119	174200	224699510	18930	18930	18930	18930	0
109	20240119	174100	224699510	18930	18930	18930	18930	0
110	20240119	174000	224699510	18930	18930	18930	18930	0
111	20240119	173900	224699510	18930	18930	18930	18930	0
112	20240119	173800	224699510	18930	18930	18930	18930	0
113	20240119	173700	224699510	18930	18930	18930	18930	0
114	20240119	173600	224699510	18930	18930	18930	18930	0
115	20240119	173500	224699510	18930	18930	18930	18930	0
116	20240119	173400	224699510	18930	18930	18930	18930	0
117	20240119	173300	224699510	18930	18930	18930	18930	0
118	20240119	173200	224699510	18930	18930	18930	18930	0
119	20240119	173100	224699510	18930	18930	18930	18930	0
120	20240119	173000	224699510	18930	18930	18930	18930	0
121	20240119	172900	224699510	18930	18930	18930	18930	0
122	20240119	172800	224699510	18930	18930	18930	18930	170
123	20240119	172700	224699510	18930	18930	18930	18930	0
124	20240119	172600	224699510	18930	18930	18930	18930	0
125	20240119	172500	224699510	18930	18930	18930	18930	0
126	20240119	172400	224699510	18930	18930	18930	18930	0
127	20240119	172300	224699510	18930	18930	18930	18930	0
128	20240119	172200	224699510	18930	18930	18930	18930	0
129	20240119	172100	224699510	18930	18930	18930	18930	0
130	20240119	172000	224699510	18930	18930	18930	18930	0
131	20240119	171900	224699510	18930	18930	18930	18930	0
132	20240119	171800	224699510	18930	18930	18930	18930	0
133	20240119	171700	224699510	18930	18930	18930	18930	0
134	20240119	171600	224699510	18930	18930	18930	18930	0
135	20240119	171500	224699510	18930	18930	18930	18930	0
136	20240119	171400	224699510	18930	18930	18930	18930	0
137	20240119	171300	224699510	18930	18930	18930	18930	0
138	20240119	171200	224699510	18930	18930	18930	18930	0
139	20240119	171100	224699510	18930	18930	18930	18930	0
140	20240119	171000	224699510	18930	18930	18930	18930	0
141	20240119	170900	224699510	18930	18930	18930	18930	0
142	20240119	170800	224699510	18930	18930	18930	18930	0
143	20240119	170700	224699510	18930	18930	18930	18930	0
144	20240119	170600	224699510	18930	18930	18930	18930	0
145	20240119	170500	224699510	18930	18930	18930	18930	0
146	20240119	170400	224699510	18930	18930	18930	18930	0
147	20240119	170300	224699510	18930	18930	18930	18930	0
148	20240119	170200	224699510	18930	18930	18930	18930	0
149	20240119	170100	224699510	18930	18930	18930	18930	0
150	20240119	170000	224699510	18930	18930	18930	18930	0
151	20240119	165900	224699510	18930	18930	18930	18930	0
152	20240119	165800	224699510	18930	18930	18930	18930	170
153	20240119	165700	224699510	18930	18930	18930	18930	0
154	20240119	165600	224699510	18930	18930	18930	18930	0
155	20240119	165500	224699510	18930	18930	18930	18930	0
156	20240119	165400	224699510	18930	18930	18930	18930	0
157	20240119	165300	224699510	18930	18930	18930	18930	0
158	20240119	165200	224699510	18930	18930	18930	18930	0
159	20240119	165100	224699510	18930	18930	18930	18930	0
160	20240119	165000	224699510	18930	18930	18930	18930	0
161	20240119	164900	224699510	18930	18930	18930	18930	0
162	20240119	164800	224699510	18930	18930	18930	18930	0
163	20240119	164700	224699510	18930	18930	18930	18930	0
164	20240119	164600	224699510	18930	18930	18930	18930	0
165	20240119	164500	224699510	18930	18930	18930	18930	0
166	20240119	164400	224699510	18930	18930	18930	18930	0
167	20240119	164300	224699510	18930	18930	18930	18930	0
168	20240119	164200	224699510	18930	18930	18930	18930	0
169	20240119	164100	224699510	18930	18930	18930	18930	0
170	20240119	164000	224699510	18930	18930	18930	18930	0
171	20240119	163900	224699510	18930	18930	18930	18930	0
172	20240119	163800	224699510	18930	18930	18930	18930	0
173	20240119	163700	224699510	18930	18930	18930	18930	0
174	20240119	163600	224699510	18930	18930	18930	18930	0
175	20240119	163500	224699510	18930	18930	18930	18930	0
176	20240119	163400	224699510	18930	18930	18930	18930	0
177	20240119	163300	224699510	18930	18930	18930	18930	0
178	20240119	163200	224699510	18930	18930	18930	18930	0
179	20240119	163100	224699510	18930	18930	18930	18930	0
180	20240119	163000	224699510	18930	18930	18930	18930	0
181	20240119	162900	224699510	18930	18930	18930	18930	0
182	20240119	162800	224699510	18930	18930	18930	18930	170
183	20240119	162700	224699510	18930	18930	18930	18930	0
184	20240119	162600	224699510	18930	18930	18930	18930	0
185	20240119	162500	224699510	18930	18930	18930	18930	0
186	20240119	162400	224699510	18930	18930	18930	18930	0
187	20240119	162300	224699510	18930	18930	18930	18930	0
188	20240119	162200	224699510	18930	18930	18930	18930	0
189	20240119	162100	224699510	18930	18930	18930	18930	0
190	20240119	162000	224699510	18930	18930	18930	18930	0
191	20240119	161900	224699510	18930	18930	18930	18930	0
192	20240119	161800	224699510	18930	18930	18930	18930	0
193	20240119	161700	224699510	18930	18930	18930	18930	0
194	20240119	161600	224699510	18930	18930	18930	18930	0
195	20240119	161500	224699510	18930	18930	18930	18930	0
196	20240119	161400	224699510	18930	18930	18930	18930	0
197	20240119	161300	224699510	18930	18930	18930	18930	0
198	20240119	161200	224699510	18930	18930	18930	18930	0
199	20240119	161100	224699510	18930	18930	18930	18930	0
200	20240119	161000	224699510	18930	18930	18930	18930	0
201	20240119	160900	224699510	18930	18930	18930	18930	0
202	20240119	160800	224699510	18930	18930	18930	18930	0
203	20240119	160700	224699510	18930	18930	18930	18930	0
204	20240119	160600	224699510	18930	18930	18930	18930	0
205	20240119	160500	224699510	18930	18930	18930	18930	0
206	20240119	160400	224699510	18930	18930	18930	18930	0
207	20240119	160300	224699510	18930	18930	18930	18930	0
208	20240119	160200	224699510	18930	18930	18930	18930	0
209	20240119	160100	224699510	18930	18930	18930	18930	0
210	20240119	160000	224699510	18930	18930	18930	18930	0
211	20240119	155900	224699510	18930	18930	18930	18930	0
212	20240119	155800	224699510	18930	18930	18930	18930	170
213	20240119	155700	224699510	18930	18930	18930	18930	0
214	20240119	155600	224699510	18930	18930	18930	18930	0
215	20240119	155500	224699510	18930	18930	18930	18930	0
216	20240119	155400	224699510	18930	18930	18930	18930	0
217	20240119	155300	224699510	18930	18930	18930	18930	0
218	20240119	155200	224699510	18930	18930	18930	18930	0
219	20240119	155100	224699510	18930	18930	18930	18930	0
220	20240119	155000	224699510	18930	18930	18930	18930	0
221	20240119	154900	224699510	18930	18930	18930	18930	0
222	20240119	154800	224699510	18930	18930	18930	18930	0
223	20240119	154700	224699510	18930	18930	18930	18930	0
224	20240119	154600	224699510	18930	18930	18930	18930	0
225	20240119	154500	224699510	18930	18930	18930	18930	0
226	20240119	154400	224699510	18930	18930	18930	18930	0
227	20240119	154300	224699510	18930	18930	18930	18930	0
228	20240119	154200	224699510	18930	18930	18930	18930	0
229	20240119	154100	224699510	18930	18930	18930	18930	0
230	20240119	154000	224699510	18930	18930	18930	18930	0
231	20240119	153900	224699510	18930	18930	18930	18930	0
232	20240119	153800	224699510	18930	18930	18930	18930	0
233	20240119	153700	224699510	18930	18930	18930	18930	0
234	20240119	153600	224699510	18930	18930	18930	18930	0
235	20240119	153500	224699510	18930	18930	18930	18930	0
236	20240119	153400	224699510	18930	18930	18930	18930	0
237	20240119	153300	224699510	18930	18930	18930	18930	0
238	20240119	153200	224699510	18930	18930	18930	18930	0
239	20240119	153100	224699510	18930	18930	18930	18930	0
240	20240119	153000	224699510	18930	18930	18930	18930	170
241	20240119	152900	221481410	18950	18950	18950	18950	0
242	20240119	152800	221481410	18950	18950	18950	18950	0
243	20240119	152700	221481410	18950	18950	18950	18950	0
244	20240119	152600	221481410	18950	18950	18950	18950	0
245	20240119	152500	221481410	18950	18950	18950	18950	0
246	20240119	152400	221481410	18950	18950	18950	18950	0
247	20240119	152300	221481410	18950	18950	18950	18950	0
248	20240119	152200	221481410	18950	18950	18950	18950	0
249	20240119	152100	221481410	18950	18950	18950	18950	0
250	20240119	152000	221481410	18950	18950	18950	18950	0
251	20240119	151900	221481410	18950	18950	18950	18950	0
252	20240119	151800	221481410	18950	18950	18950	18950	0
253	20240119	151700	221481410	18950	18950	18950	18950	0
254	20240119	151600	221481410	18950	18950	18950	18950	0
255	20240119	151500	221481410	18950	18950	18950	18950	0
256	20240119	151400	221481410	18950	18950	18950	18950	0
257	20240119	151300	221481410	18950	18950	18950	18950	0
258	20240119	151200	221481410	18950	18950	18950	18950	0
259	20240119	151100	221481410	18950	18950	18950	18950	0
260	20240119	151000	221481410	18950	18950	18950	18950	0
261	20240119	150900	221481410	18950	18950	18950	18950	0
262	20240119	150800	221481410	18950	18950	18950	18950	100
263	20240119	150700	219586410	18950	18950	18950	18950	0
264	20240119	150600	219586410	18950	18950	18950	18950	0
265	20240119	150500	219586410	18950	18950	18950	18950	0
266	20240119	150400	219586410	18950	18950	18950	18950	0
267	20240119	150300	219586410	18950	18950	18950	18950	0
268	20240119	150200	219586410	18950	18950	18950	18950	0
269	20240119	150100	219586410	18950	18950	18950	18950	0
270	20240119	150000	219586410	18950	18950	18950	18950	0
271	20240119	145900	219586410	18950	18950	18950	18950	0
272	20240119	145800	219586410	18950	18950	18950	18950	0
273	20240119	145700	219586410	18950	18950	18950	18950	0
274	20240119	145600	219586410	18950	18950	18950	18950	0
275	20240119	145500	219586410	18950	18950	18950	18950	96
276	20240119	145400	217767210	18960	18960	18960	18960	0
277	20240119	145300	217767210	18960	18960	18960	18960	0
278	20240119	145200	217767210	18960	18960	18960	18960	0
279	20240119	145100	217767210	18960	18960	18960	18960	0
280	20240119	145000	217767210	18960	18960	18960	18960	0
281	20240119	144900	217767210	18960	18960	18960	18960	0
282	20240119	144800	217767210	18960	18960	18960	18960	0
283	20240119	144700	217767210	18960	18960	18960	18960	0
284	20240119	144600	217767210	18960	18960	18960	18960	0
285	20240119	144500	217767210	18960	18960	18960	18960	0
286	20240119	144400	217767210	18960	18960	18960	18960	0
287	20240119	144300	217767210	18960	18960	18960	18960	0
288	20240119	144200	217767210	18960	18960	18960	18960	0
289	20240119	144100	217767210	18960	18960	18960	18960	0
290	20240119	144000	217767210	18960	18960	18960	18960	0
291	20240119	143900	217767210	18960	18960	18960	18960	0
292	20240119	143800	217767210	18960	18960	18960	18960	0
293	20240119	143700	217767210	18960	18960	18960	18960	0
294	20240119	143600	217767210	18960	18960	18960	18960	0
295	20240119	143500	217767210	18960	18960	18960	18960	0
296	20240119	143400	217767210	18960	18960	18960	18960	0
297	20240119	143300	217767210	18960	18960	18960	18960	0
298	20240119	143200	217767210	18960	18960	18960	18960	0
299	20240119	143100	217767210	18960	18960	18960	18960	0
300	20240119	143000	217767210	18960	18960	18960	18960	0
301	20240119	142900	217767210	18960	18960	18960	18960	0
302	20240119	142800	217767210	18960	18960	18960	18960	0
303	20240119	142700	217767210	18960	18960	18960	18960	0
304	20240119	142600	217767210	18960	18960	18960	18960	0
305	20240119	142500	217767210	18960	18960	18960	18960	0
306	20240119	142400	217767210	18960	18960	18960	18960	0
307	20240119	142300	217767210	18960	18960	18960	18960	0
308	20240119	142200	217767210	18960	18960	18960	18960	0
309	20240119	142100	217767210	18960	18960	18960	18960	468
310	20240119	142000	208893930	18960	18960	18960	18960	0
311	20240119	141900	208893930	18960	18960	18960	18960	0
312	20240119	141800	208893930	18960	18960	18960	18960	0
313	20240119	141700	208893930	18960	18960	18960	18960	0
314	20240119	141600	208893930	18960	18960	18960	18960	0
315	20240119	141500	208893930	18960	18960	18960	18960	0
316	20240119	141400	208893930	18960	18960	18960	18960	0
317	20240119	141300	208893930	18960	18960	18960	18960	0
318	20240119	141200	208893930	18960	18960	18960	18960	0
319	20240119	141100	208893930	18960	18960	18960	18960	1
320	20240119	141000	208874970	18960	18960	18960	18960	0
321	20240119	140900	208874970	18960	18960	18960	18960	0
322	20240119	140800	208874970	18960	18960	18960	18960	0
323	20240119	140700	208874970	18960	18960	18960	18960	0
324	20240119	140600	208874970	18960	18960	18960	18960	0
325	20240119	140500	208874970	18960	18960	18960	18960	81
326	20240119	140400	207339210	18960	18960	18960	18960	0
327	20240119	140300	207339210	18960	18960	18960	18960	0
328	20240119	140200	207339210	18960	18960	18960	18960	0
329	20240119	140100	207339210	18960	18960	18960	18960	0
330	20240119	140000	207339210	18960	18960	18960	18960	89
331	20240119	135900	205651770	18960	18960	18960	18960	0
332	20240119	135800	205651770	18960	18960	18960	18960	0
333	20240119	135700	205651770	18960	18960	18960	18960	0
334	20240119	135600	205651770	18960	18960	18960	18960	0
335	20240119	135500	205651770	18960	18960	18960	18960	50
336	20240119	135400	204703770	18960	18960	18960	18960	0
337	20240119	135300	204703770	18960	18960	18960	18960	0
338	20240119	135200	204703770	18960	18960	18960	18960	0
339	20240119	135100	204703770	18960	18960	18960	18960	0
340	20240119	135000	204703770	18960	18960	18960	18960	0
341	20240119	134900	204703770	18960	18960	18960	18960	0
342	20240119	134800	204703770	18960	18960	18960	18960	0
343	20240119	134700	204703770	18960	18960	18960	18960	0
344	20240119	134600	204703770	18960	18960	18960	18960	0
345	20240119	134500	204703770	18960	18960	18960	18960	0
346	20240119	134400	204703770	18960	18960	18960	18960	0
347	20240119	134300	204703770	18960	18960	18960	18960	0
348	20240119	134200	204703770	18960	18960	18960	18960	0
349	20240119	134100	204703770	18960	18960	18960	18960	0
350	20240119	134000	204703770	18960	18960	18960	18960	0
351	20240119	133900	204703770	18960	18960	18960	18960	0
352	20240119	133800	204703770	18960	18960	18960	18960	0
353	20240119	133700	204703770	18960	18960	18960	18960	0
354	20240119	133600	204703770	18960	18960	18960	18960	0
355	20240119	133500	204703770	18960	18960	18960	18960	0
356	20240119	133400	204703770	18960	18960	18960	18960	0
357	20240119	133300	204703770	18960	18960	18960	18960	0
358	20240119	133200	204703770	18960	18960	18960	18960	0
359	20240119	133100	204703770	18960	18960	18960	18960	0
360	20240119	133000	204703770	18960	18960	18960	18960	0
361	20240119	132900	204703770	18960	18960	18960	18960	0
362	20240119	132800	204703770	18960	18960	18960	18960	0
363	20240119	132700	204703770	18960	18960	18960	18960	0
364	20240119	132600	204703770	18960	18960	18960	18960	0
365	20240119	132500	204703770	18960	18960	18960	18960	0
366	20240119	132400	204703770	18960	18960	18960	18960	0
367	20240119	132300	204703770	18960	18960	18960	18960	0
368	20240119	132200	204703770	18960	18960	18960	18960	0
369	20240119	132100	204703770	18960	18960	18960	18960	0
370	20240119	132000	204703770	18960	18960	18960	18960	0
371	20240119	131900	204703770	18960	18960	18960	18960	0
372	20240119	131800	204703770	18960	18960	18960	18960	0
373	20240119	131700	204703770	18960	18960	18960	18960	0
374	20240119	131600	204703770	18960	18960	18960	18960	0
375	20240119	131500	204703770	18960	18960	18960	18960	0
376	20240119	131400	204703770	18960	18960	18960	18960	0
377	20240119	131300	204703770	18960	18960	18960	18960	0
378	20240119	131200	204703770	18960	18960	18960	18960	0
379	20240119	131100	204703770	18960	18960	18960	18960	0
380	20240119	131000	204703770	18960	18960	18960	18960	0
381	20240119	130900	204703770	18960	18960	18960	18960	24
382	20240119	130800	204248730	18960	18960	18960	18960	0
383	20240119	130700	204248730	18960	18960	18960	18960	0
384	20240119	130600	204248730	18960	18960	18960	18960	0
385	20240119	130500	204248730	18960	18960	18960	18960	70
386	20240119	130400	202921530	18970	18970	18970	18970	0
387	20240119	130300	202921530	18970	18970	18970	18970	0
388	20240119	130200	202921530	18970	18970	18970	18970	0
389	20240119	130100	202921530	18970	18970	18970	18970	0
390	20240119	130000	202921530	18970	18970	18970	18970	0
391	20240119	125900	202921530	18970	18970	18970	18970	0
392	20240119	125800	202921530	18970	18970	18970	18970	0
393	20240119	125700	202921530	18970	18970	18970	18970	0
394	20240119	125600	202921530	18970	18970	18970	18970	0
395	20240119	125500	202921530	18970	18970	18970	18970	0
396	20240119	125400	202921530	18970	18970	18970	18970	0
397	20240119	125300	202921530	18970	18970	18970	18970	0
398	20240119	125200	202921530	18970	18970	18970	18970	0
399	20240119	125100	202921530	18970	18970	18970	18970	0
400	20240119	125000	202921530	18970	18970	18970	18970	0
401	20240119	124900	202921530	18970	18970	18970	18970	0
402	20240119	124800	202921530	18970	18970	18970	18970	0
403	20240119	124700	202921530	18970	18960	18970	18960	80
404	20240119	124600	201404400	18960	18960	18960	18960	0
405	20240119	124500	201404400	18960	18960	18960	18960	0
406	20240119	124400	201404400	18960	18960	18960	18960	0
407	20240119	124300	201404400	18960	18960	18960	18960	0
408	20240119	124200	201404400	18960	18960	18960	18960	0
409	20240119	124100	201404400	18960	18960	18960	18960	0
410	20240119	124000	201404400	18960	18960	18960	18960	0
411	20240119	123900	201404400	18960	18960	18960	18960	0
412	20240119	123800	201404400	18960	18960	18960	18960	0
413	20240119	123700	201404400	18960	18960	18960	18960	0
414	20240119	123600	201404400	18960	18960	18960	18960	0
415	20240119	123500	201404400	18960	18960	18960	18960	0
416	20240119	123400	201404400	18960	18960	18960	18960	0
417	20240119	123300	201404400	18960	18960	18960	18960	0
418	20240119	123200	201404400	18960	18960	18960	18960	0
419	20240119	123100	201404400	18960	18960	18960	18960	0
420	20240119	123000	201404400	18960	18960	18960	18960	0
421	20240119	122900	201404400	18960	18900	18960	18900	4
422	20240119	122800	201328620	18970	18970	18970	18970	0
423	20240119	122700	201328620	18970	18970	18970	18970	0
424	20240119	122600	201328620	18970	18970	18970	18970	0
425	20240119	122500	201328620	18970	18970	18970	18970	0
426	20240119	122400	201328620	18970	18970	18970	18970	0
427	20240119	122300	201328620	18970	18970	18970	18970	0
428	20240119	122200	201328620	18970	18970	18970	18970	0
429	20240119	122100	201328620	18970	18970	18970	18970	0
430	20240119	122000	201328620	18970	18970	18970	18970	0
431	20240119	121900	201328620	18970	18970	18970	18970	0
432	20240119	121800	201328620	18970	18970	18970	18970	0
433	20240119	121700	201328620	18970	18970	18970	18970	0
434	20240119	121600	201328620	18970	18970	18970	18970	0
435	20240119	121500	201328620	18970	18970	18970	18970	400
436	20240119	121400	193740620	18990	18990	18990	18990	0
437	20240119	121300	193740620	18990	18990	18990	18990	0
438	20240119	121200	193740620	18990	18990	18990	18990	0
439	20240119	121100	193740620	18990	18990	18990	18990	0
440	20240119	121000	193740620	18990	18990	18990	18990	0
441	20240119	120900	193740620	18990	18990	18990	18990	0
442	20240119	120800	193740620	18990	18990	18990	18990	0
443	20240119	120700	193740620	18990	18990	18990	18990	0
444	20240119	120600	193740620	18990	18990	18990	18990	0
445	20240119	120500	193740620	18990	18990	18990	18990	0
446	20240119	120400	193740620	18990	18990	18990	18990	0
447	20240119	120300	193740620	18990	18990	18990	18990	0
448	20240119	120200	193740620	18990	18990	18990	18990	0
449	20240119	120100	193740620	18990	18990	18990	18990	0
450	20240119	120000	193740620	18990	18990	18990	18990	0
451	20240119	115900	193740620	18990	18990	18990	18990	0
452	20240119	115800	193740620	18990	18990	18990	18990	0
453	20240119	115700	193740620	18990	18990	18990	18990	0
454	20240119	115600	193740620	18990	18990	18990	18990	0
455	20240119	115500	193740620	18990	18990	18990	18990	0
456	20240119	115400	193740620	18990	18990	18990	18990	0
457	20240119	115300	193740620	18990	18990	18990	18990	0
458	20240119	115200	193740620	18990	18990	18990	18990	0
459	20240119	115100	193740620	18990	18990	18990	18990	0
460	20240119	115000	193740620	18990	18990	18990	18990	0
461	20240119	114900	193740620	18990	18990	18990	18990	0
462	20240119	114800	193740620	18990	18990	18990	18990	0
463	20240119	114700	193740620	18990	18990	18990	18990	0
464	20240119	114600	193740620	18990	18990	18990	18990	0
465	20240119	114500	193740620	18990	18990	18990	18990	0
466	20240119	114400	193740620	18990	18990	18990	18990	0
467	20240119	114300	193740620	18990	18990	18990	18990	0
468	20240119	114200	193740620	18990	18990	18990	18990	0
469	20240119	114100	193740620	18990	18990	18990	18990	0
470	20240119	114000	193740620	18990	18990	18990	18990	100
471	20240119	113900	191841620	18990	18990	18990	18990	208
472	20240119	113800	187891700	18980	18980	18980	18980	0
473	20240119	113700	187891700	18980	18980	18980	18980	0
474	20240119	113600	187891700	18980	18980	18980	18980	0
475	20240119	113500	187891700	18980	18980	18980	18980	0
476	20240119	113400	187891700	18980	18980	18980	18980	0
477	20240119	113300	187891700	18980	18980	18980	18980	0
478	20240119	113200	187891700	18980	18970	18980	18970	150
479	20240119	113100	185045200	18960	18800	18960	18800	33
480	20240119	113000	184419680	18900	18900	18900	18900	0
481	20240119	112900	184419680	18900	18900	18900	18900	100
482	20240119	112800	182529680	18900	18900	18900	18900	0
483	20240119	112700	182529680	18900	18900	18900	18900	0
484	20240119	112600	182529680	18900	18900	18900	18900	568
485	20240119	112500	171794480	18890	18890	18890	18890	0
486	20240119	112400	171794480	18890	18890	18890	18890	0
487	20240119	112300	171794480	18890	18890	18890	18890	0
488	20240119	112200	171794480	18890	18800	18890	18800	110
489	20240119	112100	169717480	18600	18600	18600	18600	0
490	20240119	112000	169717480	18600	18600	18600	18600	0
491	20240119	111900	169717480	18600	18600	18600	18600	0
492	20240119	111800	169717480	18600	18600	18600	18600	0
493	20240119	111700	169717480	18600	18600	18600	18600	0
494	20240119	111600	169717480	18600	18600	18600	18600	0
495	20240119	111500	169717480	18600	18600	18600	18600	0
496	20240119	111400	169717480	18600	18600	18600	18600	0
497	20240119	111300	169717480	18600	18600	18600	18600	0
498	20240119	111200	169717480	18600	18600	18600	18600	0
499	20240119	111100	169717480	18600	18600	18600	18600	0
500	20240119	111000	169717480	18600	18600	18600	18600	0
501	20240119	110900	169717480	18600	18600	18600	18600	0
502	20240119	110800	169717480	18600	18600	18600	18600	0
503	20240119	110700	169717480	18600	18600	18600	18600	0
504	20240119	110600	169717480	18600	18600	18600	18600	0
505	20240119	110500	169717480	18600	18600	18600	18600	0
506	20240119	110400	169717480	18600	18600	18600	18600	0
507	20240119	110300	169717480	18600	18600	18600	18600	1
508	20240119	110200	169698880	18500	18500	18500	18500	0
509	20240119	110100	169698880	18500	18500	18500	18500	0
510	20240119	110000	169698880	18500	18500	18500	18500	0
511	20240119	105900	169698880	18500	18500	18500	18500	0
512	20240119	105800	169698880	18500	18500	18500	18500	0
513	20240119	105700	169698880	18500	18500	18500	18500	0
514	20240119	105600	169698880	18500	18500	18500	18500	0
515	20240119	105500	169698880	18500	18500	18500	18500	0
516	20240119	105400	169698880	18500	18500	18500	18500	0
517	20240119	105300	169698880	18500	18500	18500	18500	0
518	20240119	105200	169698880	18500	18500	18500	18500	0
519	20240119	105100	169698880	18500	18500	18500	18500	0
520	20240119	105000	169698880	18500	18490	18500	18490	1462
521	20240119	104900	142653380	18400	18350	18400	18350	2522
522	20240119	104800	96298580	18400	18400	18400	18400	0
523	20240119	104700	96298580	18400	18400	18400	18400	0
524	20240119	104600	96298580	18400	18400	18400	18400	172
525	20240119	104500	93133780	18400	18400	18400	18400	0
526	20240119	104400	93133780	18400	18400	18400	18400	100
527	20240119	104300	91293780	18400	18400	18400	18400	0
528	20240119	104200	91293780	18400	18400	18400	18400	0
529	20240119	104100	91293780	18400	18400	18400	18400	77
530	20240119	104000	89876980	18390	18390	18390	18390	0
531	20240119	103900	89876980	18390	18390	18390	18390	0
532	20240119	103800	89876980	18390	18390	18390	18390	0
533	20240119	103700	89876980	18390	18390	18390	18390	0
534	20240119	103600	89876980	18390	18390	18390	18390	50
535	20240119	103500	88957480	18300	18300	18300	18300	100
536	20240119	103400	87127480	18300	18300	18300	18300	0
537	20240119	103300	87127480	18300	18300	18300	18300	0
538	20240119	103200	87127480	18300	18300	18300	18300	0
539	20240119	103100	87127480	18300	18300	18300	18300	0
540	20240119	103000	87127480	18300	18300	18300	18300	0
541	20240119	102900	87127480	18300	18300	18300	18300	0
542	20240119	102800	87127480	18300	18300	18300	18300	100
543	20240119	102700	85297480	18210	18210	18210	18210	0
544	20240119	102600	85297480	18210	18210	18210	18210	0
545	20240119	102500	85297480	18210	18210	18210	18210	0
546	20240119	102400	85297480	18210	18210	18210	18210	0
547	20240119	102300	85297480	18210	18210	18210	18210	0
548	20240119	102200	85297480	18210	18210	18210	18210	0
549	20240119	102100	85297480	18210	18210	18210	18210	0
550	20240119	102000	85297480	18210	18210	18210	18210	0
551	20240119	101900	85297480	18210	18210	18210	18210	0
552	20240119	101800	85297480	18210	18210	18210	18210	0
553	20240119	101700	85297480	18210	18400	18400	18210	128
554	20240119	101600	82942470	18400	18400	18400	18400	0
555	20240119	101500	82942470	18400	18400	18400	18400	0
556	20240119	101400	82942470	18400	18400	18400	18400	0
557	20240119	101300	82942470	18400	18400	18400	18400	0
558	20240119	101200	82942470	18400	18400	18400	18400	314
559	20240119	101100	77164870	18400	18390	18400	18390	200
560	20240119	101000	73485870	18060	18060	18060	18060	0
561	20240119	100900	73485870	18060	18060	18060	18060	10
562	20240119	100800	73305270	18200	18200	18200	18200	0
563	20240119	100700	73305270	18200	18200	18200	18200	0
564	20240119	100600	73305270	18200	18200	18200	18200	0
565	20240119	100500	73305270	18200	18200	18200	18200	0
566	20240119	100400	73305270	18200	18200	18200	18200	0
567	20240119	100300	73305270	18200	18200	18200	18200	0
568	20240119	100200	73305270	18200	18200	18200	18200	0
569	20240119	100100	73305270	18200	18200	18200	18200	1
570	20240119	100000	73287070	18400	18400	18400	18400	0
571	20240119	095900	73287070	18400	18400	18400	18400	0
572	20240119	095800	73287070	18400	18400	18400	18400	0
573	20240119	095700	73287070	18400	18400	18400	18400	0
574	20240119	095600	73287070	18400	18400	18400	18400	0
575	20240119	095500	73287070	18400	18400	18400	18400	0
576	20240119	095400	73287070	18400	18400	18400	18400	0
577	20240119	095300	73287070	18400	18400	18400	18400	0
578	20240119	095200	73287070	18400	18400	18400	18400	100
579	20240119	095100	71447070	18400	18400	18400	18400	0
580	20240119	095000	71447070	18400	18400	18400	18400	0
581	20240119	094900	71447070	18400	18400	18400	18400	0
582	20240119	094800	71447070	18400	18400	18400	18400	0
583	20240119	094700	71447070	18400	18390	18400	18390	146
584	20240119	094600	68761170	18400	18400	18400	18400	0
585	20240119	094500	68761170	18400	18400	18400	18400	0
586	20240119	094400	68761170	18400	18400	18400	18400	0
587	20240119	094300	68761170	18400	18400	18400	18400	0
588	20240119	094200	68761170	18400	18400	18400	18400	100
589	20240119	094100	66921170	18000	18000	18000	18000	2000
590	20240119	094000	30921170	18000	18000	18000	18000	0
591	20240119	093900	30921170	18000	18000	18000	18000	0
592	20240119	093800	30921170	18000	18000	18000	18000	0
593	20240119	093700	30921170	18000	18000	18000	18000	0
594	20240119	093600	30921170	18000	18000	18000	18000	1491
595	20240119	093500	4083170	18000	18000	18000	18000	0
596	20240119	093400	4083170	18000	18000	18000	18000	20
597	20240119	093300	3723170	17990	17990	17990	17990	0
598	20240119	093200	3723170	17990	17990	17990	17990	0
599	20240119	093100	3723170	17990	17990	17990	17990	0
600	20240119	093000	3723170	17990	17990	17990	17990	170
601	20240119	092900	664870	17990	17990	17990	17990	0
602	20240119	092800	664870	17990	17990	17990	17990	0
603	20240119	092700	664870	17990	17990	17990	17990	0
604	20240119	092600	664870	17990	17990	17990	17990	0
605	20240119	092500	664870	17990	17990	17990	17990	0
606	20240119	092400	664870	17990	17990	17990	17990	0
607	20240119	092300	664870	17990	17990	17990	17990	0
608	20240119	092200	664870	17990	17990	17990	17990	0
609	20240119	092100	664870	17990	17990	17990	17990	0
610	20240119	092000	664870	17990	17990	17990	17990	0
611	20240119	091900	664870	17990	17990	17990	17990	10
612	20240119	091800	484970	17990	17990	17990	17990	0
613	20240119	091700	484970	17990	17990	17990	17990	0
614	20240119	091600	484970	17990	17990	17990	17990	0
615	20240119	091500	484970	17990	17990	17990	17990	0
616	20240119	091400	484970	17990	17990	17990	17990	0
617	20240119	091300	484970	17990	17990	17990	17990	0
618	20240119	091200	484970	17990	17990	17990	17990	20
619	20240119	091100	125170	17560	17560	17560	17560	0
620	20240119	091000	125170	17560	17560	17560	17560	0
621	20240119	090900	125170	17560	17560	17560	17560	0
622	20240119	090800	125170	17560	17970	17970	17560	7
623	20240119	090700	0	17970	17970	17970	17970	0
624	20240119	090600	0	17970	17970	17970	17970	0
625	20240119	090500	0	17970	17970	17970	17970	0
626	20240119	090400	0	17970	17970	17970	17970	0
627	20240119	090300	0	17970	17970	17970	17970	0
628	20240119	090200	0	17970	17970	17970	17970	0
629	20240119	090100	0	17970	17970	17970	17970	0
630	20240119	090000	0	17970	17970	17970	17970	0