KissMeData/200780/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	203700	39416500	6470	6470	6470	6470	410
3	20240119	203600	39416500	6470	6470	6470	6470	0
4	20240119	203500	39416500	6470	6470	6470	6470	0
5	20240119	203400	39416500	6470	6470	6470	6470	0
6	20240119	203300	39416500	6470	6470	6470	6470	0
7	20240119	203200	39416500	6470	6470	6470	6470	0
8	20240119	203100	39416500	6470	6470	6470	6470	0
9	20240119	203000	39416500	6470	6470	6470	6470	0
10	20240119	202900	39416500	6470	6470	6470	6470	0
11	20240119	202800	39416500	6470	6470	6470	6470	0
12	20240119	202700	39416500	6470	6470	6470	6470	0
13	20240119	202600	39416500	6470	6470	6470	6470	0
14	20240119	202500	39416500	6470	6470	6470	6470	0
15	20240119	202400	39416500	6470	6470	6470	6470	0
16	20240119	202300	39416500	6470	6470	6470	6470	0
17	20240119	202200	39416500	6470	6470	6470	6470	0
18	20240119	202100	39416500	6470	6470	6470	6470	0
19	20240119	202000	39416500	6470	6470	6470	6470	0
20	20240119	201900	39416500	6470	6470	6470	6470	0
21	20240119	201800	39416500	6470	6470	6470	6470	0
22	20240119	201700	39416500	6470	6470	6470	6470	0
23	20240119	201600	39416500	6470	6470	6470	6470	0
24	20240119	201500	39416500	6470	6470	6470	6470	0
25	20240119	201400	39416500	6470	6470	6470	6470	0
26	20240119	201300	39416500	6470	6470	6470	6470	0
27	20240119	201200	39416500	6470	6470	6470	6470	0
28	20240119	201100	39416500	6470	6470	6470	6470	0
29	20240119	201000	39416500	6470	6470	6470	6470	0
30	20240119	200900	39416500	6470	6470	6470	6470	0
31	20240119	200800	39416500	6470	6470	6470	6470	0
32	20240119	200700	39416500	6470	6470	6470	6470	410
33	20240119	200600	39416500	6470	6470	6470	6470	0
34	20240119	200500	39416500	6470	6470	6470	6470	0
35	20240119	200400	39416500	6470	6470	6470	6470	0
36	20240119	200300	39416500	6470	6470	6470	6470	0
37	20240119	200200	39416500	6470	6470	6470	6470	0
38	20240119	200100	39416500	6470	6470	6470	6470	0
39	20240119	200000	39416500	6470	6470	6470	6470	0
40	20240119	195900	39416500	6470	6470	6470	6470	0
41	20240119	195800	39416500	6470	6470	6470	6470	0
42	20240119	195700	39416500	6470	6470	6470	6470	0
43	20240119	195600	39416500	6470	6470	6470	6470	0
44	20240119	195500	39416500	6470	6470	6470	6470	0
45	20240119	195400	39416500	6470	6470	6470	6470	0
46	20240119	195300	39416500	6470	6470	6470	6470	0
47	20240119	195200	39416500	6470	6470	6470	6470	0
48	20240119	195100	39416500	6470	6470	6470	6470	0
49	20240119	195000	39416500	6470	6470	6470	6470	0
50	20240119	194900	39416500	6470	6470	6470	6470	0
51	20240119	194800	39416500	6470	6470	6470	6470	0
52	20240119	194700	39416500	6470	6470	6470	6470	0
53	20240119	194600	39416500	6470	6470	6470	6470	0
54	20240119	194500	39416500	6470	6470	6470	6470	0
55	20240119	194400	39416500	6470	6470	6470	6470	0
56	20240119	194300	39416500	6470	6470	6470	6470	0
57	20240119	194200	39416500	6470	6470	6470	6470	0
58	20240119	194100	39416500	6470	6470	6470	6470	0
59	20240119	194000	39416500	6470	6470	6470	6470	0
60	20240119	193900	39416500	6470	6470	6470	6470	0
61	20240119	193800	39416500	6470	6470	6470	6470	0
62	20240119	193700	39416500	6470	6470	6470	6470	410
63	20240119	193600	39416500	6470	6470	6470	6470	0
64	20240119	193500	39416500	6470	6470	6470	6470	0
65	20240119	193400	39416500	6470	6470	6470	6470	0
66	20240119	193300	39416500	6470	6470	6470	6470	0
67	20240119	193200	39416500	6470	6470	6470	6470	0
68	20240119	193100	39416500	6470	6470	6470	6470	0
69	20240119	193000	39416500	6470	6470	6470	6470	0
70	20240119	192900	39416500	6470	6470	6470	6470	0
71	20240119	192800	39416500	6470	6470	6470	6470	0
72	20240119	192700	39416500	6470	6470	6470	6470	0
73	20240119	192600	39416500	6470	6470	6470	6470	0
74	20240119	192500	39416500	6470	6470	6470	6470	0
75	20240119	192400	39416500	6470	6470	6470	6470	0
76	20240119	192300	39416500	6470	6470	6470	6470	0
77	20240119	192200	39416500	6470	6470	6470	6470	0
78	20240119	192100	39416500	6470	6470	6470	6470	0
79	20240119	192000	39416500	6470	6470	6470	6470	0
80	20240119	191900	39416500	6470	6470	6470	6470	0
81	20240119	191800	39416500	6470	6470	6470	6470	0
82	20240119	191700	39416500	6470	6470	6470	6470	0
83	20240119	191600	39416500	6470	6470	6470	6470	0
84	20240119	191500	39416500	6470	6470	6470	6470	0
85	20240119	191400	39416500	6470	6470	6470	6470	0
86	20240119	191300	39416500	6470	6470	6470	6470	0
87	20240119	191200	39416500	6470	6470	6470	6470	0
88	20240119	191100	39416500	6470	6470	6470	6470	0
89	20240119	191000	39416500	6470	6470	6470	6470	0
90	20240119	190900	39416500	6470	6470	6470	6470	0
91	20240119	190800	39416500	6470	6470	6470	6470	0
92	20240119	190700	39416500	6470	6470	6470	6470	410
93	20240119	190600	39416500	6470	6470	6470	6470	0
94	20240119	190500	39416500	6470	6470	6470	6470	0
95	20240119	190400	39416500	6470	6470	6470	6470	0
96	20240119	190300	39416500	6470	6470	6470	6470	0
97	20240119	190200	39416500	6470	6470	6470	6470	0
98	20240119	190100	39416500	6470	6470	6470	6470	0
99	20240119	190000	39416500	6470	6470	6470	6470	0
100	20240119	185900	39416500	6470	6470	6470	6470	0
101	20240119	185800	39416500	6470	6470	6470	6470	0
102	20240119	185700	39416500	6470	6470	6470	6470	0
103	20240119	185600	39416500	6470	6470	6470	6470	0
104	20240119	185500	39416500	6470	6470	6470	6470	0
105	20240119	185400	39416500	6470	6470	6470	6470	0
106	20240119	185300	39416500	6470	6470	6470	6470	0
107	20240119	185200	39416500	6470	6470	6470	6470	0
108	20240119	185100	39416500	6470	6470	6470	6470	0
109	20240119	185000	39416500	6470	6470	6470	6470	0
110	20240119	184900	39416500	6470	6470	6470	6470	0
111	20240119	184800	39416500	6470	6470	6470	6470	0
112	20240119	184700	39416500	6470	6470	6470	6470	0
113	20240119	184600	39416500	6470	6470	6470	6470	0
114	20240119	184500	39416500	6470	6470	6470	6470	0
115	20240119	184400	39416500	6470	6470	6470	6470	0
116	20240119	184300	39416500	6470	6470	6470	6470	0
117	20240119	184200	39416500	6470	6470	6470	6470	0
118	20240119	184100	39416500	6470	6470	6470	6470	0
119	20240119	184000	39416500	6470	6470	6470	6470	0
120	20240119	183900	39416500	6470	6470	6470	6470	0
121	20240119	183800	39416500	6470	6470	6470	6470	0
122	20240119	183700	39416500	6470	6470	6470	6470	410
123	20240119	183600	39416500	6470	6470	6470	6470	0
124	20240119	183500	39416500	6470	6470	6470	6470	0
125	20240119	183400	39416500	6470	6470	6470	6470	0
126	20240119	183300	39416500	6470	6470	6470	6470	0
127	20240119	183200	39416500	6470	6470	6470	6470	0
128	20240119	183100	39416500	6470	6470	6470	6470	0
129	20240119	183000	39416500	6470	6470	6470	6470	0
130	20240119	182900	39416500	6470	6470	6470	6470	0
131	20240119	182800	39416500	6470	6470	6470	6470	0
132	20240119	182700	39416500	6470	6470	6470	6470	0
133	20240119	182600	39416500	6470	6470	6470	6470	0
134	20240119	182500	39416500	6470	6470	6470	6470	0
135	20240119	182400	39416500	6470	6470	6470	6470	0
136	20240119	182300	39416500	6470	6470	6470	6470	0
137	20240119	182200	39416500	6470	6470	6470	6470	0
138	20240119	182100	39416500	6470	6470	6470	6470	0
139	20240119	182000	39416500	6470	6470	6470	6470	0
140	20240119	181900	39416500	6470	6470	6470	6470	0
141	20240119	181800	39416500	6470	6470	6470	6470	0
142	20240119	181700	39416500	6470	6470	6470	6470	0
143	20240119	181600	39416500	6470	6470	6470	6470	0
144	20240119	181500	39416500	6470	6470	6470	6470	0
145	20240119	181400	39416500	6470	6470	6470	6470	0
146	20240119	181300	39416500	6470	6470	6470	6470	0
147	20240119	181200	39416500	6470	6470	6470	6470	0
148	20240119	181100	39416500	6470	6470	6470	6470	0
149	20240119	181000	39416500	6470	6470	6470	6470	0
150	20240119	180900	39416500	6470	6470	6470	6470	0
151	20240119	180800	39416500	6470	6470	6470	6470	0
152	20240119	180700	39416500	6470	6470	6470	6470	410
153	20240119	180600	39416500	6470	6470	6470	6470	0
154	20240119	180500	39416500	6470	6470	6470	6470	0
155	20240119	180400	39416500	6470	6470	6470	6470	0
156	20240119	180300	39416500	6470	6470	6470	6470	0
157	20240119	180200	39416500	6470	6470	6470	6470	0
158	20240119	180100	39416500	6470	6470	6470	6470	0
159	20240119	180000	39416500	6470	6470	6470	6470	0
160	20240119	175900	39416500	6470	6470	6470	6470	0
161	20240119	175800	39416500	6470	6470	6470	6470	0
162	20240119	175700	39416500	6470	6470	6470	6470	0
163	20240119	175600	39416500	6470	6470	6470	6470	0
164	20240119	175500	39416500	6470	6470	6470	6470	0
165	20240119	175400	39416500	6470	6470	6470	6470	0
166	20240119	175300	39416500	6470	6470	6470	6470	0
167	20240119	175200	39416500	6470	6470	6470	6470	0
168	20240119	175100	39416500	6470	6470	6470	6470	0
169	20240119	175000	39416500	6470	6470	6470	6470	0
170	20240119	174900	39416500	6470	6470	6470	6470	0
171	20240119	174800	39416500	6470	6470	6470	6470	0
172	20240119	174700	39416500	6470	6470	6470	6470	0
173	20240119	174600	39416500	6470	6470	6470	6470	0
174	20240119	174500	39416500	6470	6470	6470	6470	0
175	20240119	174400	39416500	6470	6470	6470	6470	0
176	20240119	174300	39416500	6470	6470	6470	6470	0
177	20240119	174200	39416500	6470	6470	6470	6470	0
178	20240119	174100	39416500	6470	6470	6470	6470	0
179	20240119	174000	39416500	6470	6470	6470	6470	0
180	20240119	173900	39416500	6470	6470	6470	6470	0
181	20240119	173800	39416500	6470	6470	6470	6470	0
182	20240119	173700	39416500	6470	6470	6470	6470	410
183	20240119	173600	39416500	6470	6470	6470	6470	0
184	20240119	173500	39416500	6470	6470	6470	6470	0
185	20240119	173400	39416500	6470	6470	6470	6470	0
186	20240119	173300	39416500	6470	6470	6470	6470	0
187	20240119	173200	39416500	6470	6470	6470	6470	0
188	20240119	173100	39416500	6470	6470	6470	6470	0
189	20240119	173000	39416500	6470	6470	6470	6470	0
190	20240119	172900	39416500	6470	6470	6470	6470	0
191	20240119	172800	39416500	6470	6470	6470	6470	0
192	20240119	172700	39416500	6470	6470	6470	6470	0
193	20240119	172600	39416500	6470	6470	6470	6470	0
194	20240119	172500	39416500	6470	6470	6470	6470	0
195	20240119	172400	39416500	6470	6470	6470	6470	0
196	20240119	172300	39416500	6470	6470	6470	6470	0
197	20240119	172200	39416500	6470	6470	6470	6470	0
198	20240119	172100	39416500	6470	6470	6470	6470	0
199	20240119	172000	39416500	6470	6470	6470	6470	0
200	20240119	171900	39416500	6470	6470	6470	6470	0
201	20240119	171800	39416500	6470	6470	6470	6470	0
202	20240119	171700	39416500	6470	6470	6470	6470	0
203	20240119	171600	39416500	6470	6470	6470	6470	0
204	20240119	171500	39416500	6470	6470	6470	6470	0
205	20240119	171400	39416500	6470	6470	6470	6470	0
206	20240119	171300	39416500	6470	6470	6470	6470	0
207	20240119	171200	39416500	6470	6470	6470	6470	0
208	20240119	171100	39416500	6470	6470	6470	6470	0
209	20240119	171000	39416500	6470	6470	6470	6470	0
210	20240119	170900	39416500	6470	6470	6470	6470	0
211	20240119	170800	39416500	6470	6470	6470	6470	0
212	20240119	170700	39416500	6470	6470	6470	6470	410
213	20240119	170600	39416500	6470	6470	6470	6470	0
214	20240119	170500	39416500	6470	6470	6470	6470	0
215	20240119	170400	39416500	6470	6470	6470	6470	0
216	20240119	170300	39416500	6470	6470	6470	6470	0
217	20240119	170200	39416500	6470	6470	6470	6470	0
218	20240119	170100	39416500	6470	6470	6470	6470	0
219	20240119	170000	39416500	6470	6470	6470	6470	0
220	20240119	165900	39416500	6470	6470	6470	6470	0
221	20240119	165800	39416500	6470	6470	6470	6470	0
222	20240119	165700	39416500	6470	6470	6470	6470	0
223	20240119	165600	39416500	6470	6470	6470	6470	0
224	20240119	165500	39416500	6470	6470	6470	6470	0
225	20240119	165400	39416500	6470	6470	6470	6470	0
226	20240119	165300	39416500	6470	6470	6470	6470	0
227	20240119	165200	39416500	6470	6470	6470	6470	0
228	20240119	165100	39416500	6470	6470	6470	6470	0
229	20240119	165000	39416500	6470	6470	6470	6470	0
230	20240119	164900	39416500	6470	6470	6470	6470	0
231	20240119	164800	39416500	6470	6470	6470	6470	0
232	20240119	164700	39416500	6470	6470	6470	6470	0
233	20240119	164600	39416500	6470	6470	6470	6470	0
234	20240119	164500	39416500	6470	6470	6470	6470	0
235	20240119	164400	39416500	6470	6470	6470	6470	0
236	20240119	164300	39416500	6470	6470	6470	6470	0
237	20240119	164200	39416500	6470	6470	6470	6470	0
238	20240119	164100	39416500	6470	6470	6470	6470	0
239	20240119	164000	39416500	6470	6470	6470	6470	0
240	20240119	163900	39416500	6470	6470	6470	6470	0
241	20240119	163800	39416500	6470	6470	6470	6470	0
242	20240119	163700	39416500	6470	6470	6470	6470	410
243	20240119	163600	39416500	6470	6470	6470	6470	0
244	20240119	163500	39416500	6470	6470	6470	6470	0
245	20240119	163400	39416500	6470	6470	6470	6470	0
246	20240119	163300	39416500	6470	6470	6470	6470	0
247	20240119	163200	39416500	6470	6470	6470	6470	0
248	20240119	163100	39416500	6470	6470	6470	6470	0
249	20240119	163000	39416500	6470	6470	6470	6470	0
250	20240119	162900	39416500	6470	6470	6470	6470	0
251	20240119	162800	39416500	6470	6470	6470	6470	0
252	20240119	162700	39416500	6470	6470	6470	6470	0
253	20240119	162600	39416500	6470	6470	6470	6470	0
254	20240119	162500	39416500	6470	6470	6470	6470	0
255	20240119	162400	39416500	6470	6470	6470	6470	0
256	20240119	162300	39416500	6470	6470	6470	6470	0
257	20240119	162200	39416500	6470	6470	6470	6470	0
258	20240119	162100	39416500	6470	6470	6470	6470	0
259	20240119	162000	39416500	6470	6470	6470	6470	0
260	20240119	161900	39416500	6470	6470	6470	6470	0
261	20240119	161800	39416500	6470	6470	6470	6470	0
262	20240119	161700	39416500	6470	6470	6470	6470	0
263	20240119	161600	39416500	6470	6470	6470	6470	0
264	20240119	161500	39416500	6470	6470	6470	6470	0
265	20240119	161400	39416500	6470	6470	6470	6470	0
266	20240119	161300	39416500	6470	6470	6470	6470	0
267	20240119	161200	39416500	6470	6470	6470	6470	0
268	20240119	161100	39416500	6470	6470	6470	6470	0
269	20240119	161000	39416500	6470	6470	6470	6470	0
270	20240119	160900	39416500	6470	6470	6470	6470	0
271	20240119	160800	39416500	6470	6470	6470	6470	0
272	20240119	160700	39416500	6470	6470	6470	6470	410
273	20240119	160600	39416500	6470	6470	6470	6470	0
274	20240119	160500	39416500	6470	6470	6470	6470	0
275	20240119	160400	39416500	6470	6470	6470	6470	0
276	20240119	160300	39416500	6470	6470	6470	6470	0
277	20240119	160200	39416500	6470	6470	6470	6470	0
278	20240119	160100	39416500	6470	6470	6470	6470	0
279	20240119	160000	39416500	6470	6470	6470	6470	0
280	20240119	155900	39416500	6470	6470	6470	6470	0
281	20240119	155800	39416500	6470	6470	6470	6470	0
282	20240119	155700	39416500	6470	6470	6470	6470	0
283	20240119	155600	39416500	6470	6470	6470	6470	0
284	20240119	155500	39416500	6470	6470	6470	6470	0
285	20240119	155400	39416500	6470	6470	6470	6470	0
286	20240119	155300	39416500	6470	6470	6470	6470	0
287	20240119	155200	39416500	6470	6470	6470	6470	0
288	20240119	155100	39416500	6470	6470	6470	6470	0
289	20240119	155000	39416500	6470	6470	6470	6470	0
290	20240119	154900	39416500	6470	6470	6470	6470	0
291	20240119	154800	39416500	6470	6470	6470	6470	0
292	20240119	154700	39416500	6470	6470	6470	6470	0
293	20240119	154600	39416500	6470	6470	6470	6470	0
294	20240119	154500	39416500	6470	6470	6470	6470	0
295	20240119	154400	39416500	6470	6470	6470	6470	0
296	20240119	154300	39416500	6470	6470	6470	6470	0
297	20240119	154200	39416500	6470	6470	6470	6470	0
298	20240119	154100	39416500	6470	6470	6470	6470	0
299	20240119	154000	39416500	6470	6470	6470	6470	0
300	20240119	153900	39416500	6470	6470	6470	6470	0
301	20240119	153800	39416500	6470	6470	6470	6470	0
302	20240119	153700	39416500	6470	6470	6470	6470	410
303	20240119	153600	39416500	6470	6470	6470	6470	0
304	20240119	153500	39416500	6470	6470	6470	6470	0
305	20240119	153400	39416500	6470	6470	6470	6470	0
306	20240119	153300	39416500	6470	6470	6470	6470	0
307	20240119	153200	39416500	6470	6470	6470	6470	0
308	20240119	153100	39416500	6470	6470	6470	6470	0
309	20240119	153000	39416500	6470	6470	6470	6470	410
310	20240119	152900	36763800	6450	6450	6450	6450	0
311	20240119	152800	36763800	6450	6450	6450	6450	0
312	20240119	152700	36763800	6450	6450	6450	6450	0
313	20240119	152600	36763800	6450	6450	6450	6450	0
314	20240119	152500	36763800	6450	6450	6450	6450	0
315	20240119	152400	36763800	6450	6450	6450	6450	0
316	20240119	152300	36763800	6450	6450	6450	6450	0
317	20240119	152200	36763800	6450	6450	6450	6450	0
318	20240119	152100	36763800	6450	6450	6450	6450	0
319	20240119	152000	36763800	6450	6450	6450	6450	0
320	20240119	151900	36763800	6450	6450	6450	6450	0
321	20240119	151800	36763800	6450	6420	6450	6420	199
322	20240119	151700	35486190	6420	6420	6420	6420	0
323	20240119	151600	35486190	6420	6420	6420	6420	8
324	20240119	151500	35434830	6450	6450	6450	6450	0
325	20240119	151400	35434830	6450	6450	6450	6450	0
326	20240119	151300	35434830	6450	6450	6450	6450	0
327	20240119	151200	35434830	6450	6450	6450	6450	0
328	20240119	151100	35434830	6450	6450	6450	6450	0
329	20240119	151000	35434830	6450	6450	6450	6450	0
330	20240119	150900	35434830	6450	6450	6450	6450	0
331	20240119	150800	35434830	6450	6450	6450	6450	0
332	20240119	150700	35434830	6450	6450	6450	6450	0
333	20240119	150600	35434830	6450	6450	6450	6450	0
334	20240119	150500	35434830	6450	6450	6450	6450	0
335	20240119	150400	35434830	6450	6450	6450	6450	0
336	20240119	150300	35434830	6450	6450	6450	6450	0
337	20240119	150200	35434830	6450	6450	6450	6450	0
338	20240119	150100	35434830	6450	6450	6450	6450	0
339	20240119	150000	35434830	6450	6450	6450	6450	0
340	20240119	145900	35434830	6450	6450	6450	6450	0
341	20240119	145800	35434830	6450	6450	6450	6450	0
342	20240119	145700	35434830	6450	6450	6450	6450	0
343	20240119	145600	35434830	6450	6450	6450	6450	0
344	20240119	145500	35434830	6450	6450	6450	6450	0
345	20240119	145400	35434830	6450	6450	6450	6450	0
346	20240119	145300	35434830	6450	6450	6450	6450	0
347	20240119	145200	35434830	6450	6450	6450	6450	0
348	20240119	145100	35434830	6450	6450	6450	6450	0
349	20240119	145000	35434830	6450	6450	6450	6450	0
350	20240119	144900	35434830	6450	6450	6450	6450	0
351	20240119	144800	35434830	6450	6450	6450	6450	99
352	20240119	144700	34796280	6450	6450	6450	6450	0
353	20240119	144600	34796280	6450	6450	6450	6450	1
354	20240119	144500	34789830	6410	6410	6410	6410	0
355	20240119	144400	34789830	6410	6410	6410	6410	0
356	20240119	144300	34789830	6410	6430	6430	6410	500
357	20240119	144200	31584010	6450	6450	6450	6450	5
358	20240119	144100	31551760	6450	6450	6450	6450	0
359	20240119	144000	31551760	6450	6450	6450	6450	10
360	20240119	143900	31487260	6440	6440	6440	6440	0
361	20240119	143800	31487260	6440	6440	6440	6440	0
362	20240119	143700	31487260	6440	6440	6440	6440	0
363	20240119	143600	31487260	6440	6440	6440	6440	0
364	20240119	143500	31487260	6440	6440	6440	6440	0
365	20240119	143400	31487260	6440	6440	6440	6440	0
366	20240119	143300	31487260	6440	6440	6440	6440	0
367	20240119	143200	31487260	6440	6440	6440	6440	0
368	20240119	143100	31487260	6440	6440	6440	6440	0
369	20240119	143000	31487260	6440	6440	6440	6440	0
370	20240119	142900	31487260	6440	6440	6440	6440	0
371	20240119	142800	31487260	6440	6440	6440	6440	0
372	20240119	142700	31487260	6440	6440	6440	6440	0
373	20240119	142600	31487260	6440	6440	6440	6440	0
374	20240119	142500	31487260	6440	6440	6440	6440	0
375	20240119	142400	31487260	6440	6440	6440	6440	0
376	20240119	142300	31487260	6440	6440	6440	6440	0
377	20240119	142200	31487260	6440	6440	6440	6440	0
378	20240119	142100	31487260	6440	6440	6440	6440	0
379	20240119	142000	31487260	6440	6440	6440	6440	0
380	20240119	141900	31487260	6440	6440	6440	6440	0
381	20240119	141800	31487260	6440	6440	6440	6440	0
382	20240119	141700	31487260	6440	6440	6440	6440	0
383	20240119	141600	31487260	6440	6440	6440	6440	0
384	20240119	141500	31487260	6440	6440	6440	6440	0
385	20240119	141400	31487260	6440	6440	6440	6440	0
386	20240119	141300	31487260	6440	6440	6440	6440	0
387	20240119	141200	31487260	6440	6440	6440	6440	0
388	20240119	141100	31487260	6440	6440	6440	6440	0
389	20240119	141000	31487260	6440	6440	6440	6440	0
390	20240119	140900	31487260	6440	6440	6440	6440	0
391	20240119	140800	31487260	6440	6440	6440	6440	0
392	20240119	140700	31487260	6440	6440	6440	6440	0
393	20240119	140600	31487260	6440	6440	6440	6440	5
394	20240119	140500	31455060	6440	6440	6440	6440	150
395	20240119	140400	30489060	6460	6460	6460	6460	0
396	20240119	140300	30489060	6460	6460	6460	6460	0
397	20240119	140200	30489060	6460	6460	6460	6460	0
398	20240119	140100	30489060	6460	6460	6460	6460	0
399	20240119	140000	30489060	6460	6460	6460	6460	0
400	20240119	135900	30489060	6460	6460	6460	6460	1
401	20240119	135800	30482600	6420	6420	6420	6420	0
402	20240119	135700	30482600	6420	6420	6420	6420	0
403	20240119	135600	30482600	6420	6420	6420	6420	3
404	20240119	135500	30463340	6410	6410	6410	6410	0
405	20240119	135400	30463340	6410	6410	6410	6410	0
406	20240119	135300	30463340	6410	6410	6410	6410	0
407	20240119	135200	30463340	6410	6410	6410	6410	0
408	20240119	135100	30463340	6410	6410	6410	6410	0
409	20240119	135000	30463340	6410	6410	6410	6410	0
410	20240119	134900	30463340	6410	6410	6410	6410	0
411	20240119	134800	30463340	6410	6410	6410	6410	0
412	20240119	134700	30463340	6410	6410	6410	6410	0
413	20240119	134600	30463340	6410	6410	6410	6410	0
414	20240119	134500	30463340	6410	6410	6410	6410	0
415	20240119	134400	30463340	6410	6410	6410	6410	0
416	20240119	134300	30463340	6410	6410	6410	6410	0
417	20240119	134200	30463340	6410	6410	6410	6410	0
418	20240119	134100	30463340	6410	6410	6410	6410	0
419	20240119	134000	30463340	6410	6410	6410	6410	0
420	20240119	133900	30463340	6410	6410	6410	6410	0
421	20240119	133800	30463340	6410	6410	6410	6410	0
422	20240119	133700	30463340	6410	6410	6410	6410	0
423	20240119	133600	30463340	6410	6410	6410	6410	0
424	20240119	133500	30463340	6410	6410	6410	6410	0
425	20240119	133400	30463340	6410	6410	6410	6410	0
426	20240119	133300	30463340	6410	6410	6410	6410	0
427	20240119	133200	30463340	6410	6410	6410	6410	0
428	20240119	133100	30463340	6410	6410	6410	6410	0
429	20240119	133000	30463340	6410	6410	6410	6410	8
430	20240119	132900	30412060	6460	6460	6460	6460	0
431	20240119	132800	30412060	6460	6460	6460	6460	0
432	20240119	132700	30412060	6460	6460	6460	6460	0
433	20240119	132600	30412060	6460	6460	6460	6460	0
434	20240119	132500	30412060	6460	6460	6460	6460	0
435	20240119	132400	30412060	6460	6460	6460	6460	0
436	20240119	132300	30412060	6460	6460	6460	6460	0
437	20240119	132200	30412060	6460	6460	6460	6460	0
438	20240119	132100	30412060	6460	6460	6460	6460	0
439	20240119	132000	30412060	6460	6460	6460	6460	0
440	20240119	131900	30412060	6460	6460	6460	6460	0
441	20240119	131800	30412060	6460	6460	6460	6460	0
442	20240119	131700	30412060	6460	6460	6460	6460	0
443	20240119	131600	30412060	6460	6460	6460	6460	0
444	20240119	131500	30412060	6460	6460	6460	6460	0
445	20240119	131400	30412060	6460	6460	6460	6460	0
446	20240119	131300	30412060	6460	6460	6460	6460	0
447	20240119	131200	30412060	6460	6460	6460	6460	0
448	20240119	131100	30412060	6460	6460	6460	6460	0
449	20240119	131000	30412060	6460	6460	6460	6460	0
450	20240119	130900	30412060	6460	6460	6460	6460	0
451	20240119	130800	30412060	6460	6460	6460	6460	0
452	20240119	130700	30412060	6460	6460	6460	6460	0
453	20240119	130600	30412060	6460	6460	6460	6460	0
454	20240119	130500	30412060	6460	6460	6460	6460	0
455	20240119	130400	30412060	6460	6460	6460	6460	0
456	20240119	130300	30412060	6460	6460	6460	6460	0
457	20240119	130200	30412060	6460	6460	6460	6460	0
458	20240119	130100	30412060	6460	6460	6460	6460	0
459	20240119	130000	30412060	6460	6460	6460	6460	0
460	20240119	125900	30412060	6460	6460	6460	6460	0
461	20240119	125800	30412060	6460	6460	6460	6460	0
462	20240119	125700	30412060	6460	6460	6460	6460	0
463	20240119	125600	30412060	6460	6460	6460	6460	0
464	20240119	125500	30412060	6460	6460	6460	6460	0
465	20240119	125400	30412060	6460	6460	6460	6460	0
466	20240119	125300	30412060	6460	6460	6460	6460	0
467	20240119	125200	30412060	6460	6460	6460	6460	0
468	20240119	125100	30412060	6460	6460	6460	6460	0
469	20240119	125000	30412060	6460	6460	6460	6460	0
470	20240119	124900	30412060	6460	6460	6460	6460	0
471	20240119	124800	30412060	6460	6460	6460	6460	0
472	20240119	124700	30412060	6460	6460	6460	6460	0
473	20240119	124600	30412060	6460	6460	6460	6460	0
474	20240119	124500	30412060	6460	6460	6460	6460	0
475	20240119	124400	30412060	6460	6460	6460	6460	0
476	20240119	124300	30412060	6460	6460	6460	6460	0
477	20240119	124200	30412060	6460	6460	6460	6460	0
478	20240119	124100	30412060	6460	6460	6460	6460	0
479	20240119	124000	30412060	6460	6460	6460	6460	0
480	20240119	123900	30412060	6460	6460	6460	6460	3
481	20240119	123800	30392680	6460	6460	6460	6460	0
482	20240119	123700	30392680	6460	6450	6460	6450	408
483	20240119	123600	27757080	6450	6450	6450	6450	292
484	20240119	123500	25873680	6410	6410	6410	6410	0
485	20240119	123400	25873680	6410	6410	6410	6410	0
486	20240119	123300	25873680	6410	6410	6410	6410	0
487	20240119	123200	25873680	6410	6410	6410	6410	0
488	20240119	123100	25873680	6410	6410	6410	6410	0
489	20240119	123000	25873680	6410	6410	6410	6410	0
490	20240119	122900	25873680	6410	6410	6410	6410	0
491	20240119	122800	25873680	6410	6410	6410	6410	0
492	20240119	122700	25873680	6410	6410	6410	6410	0
493	20240119	122600	25873680	6410	6410	6410	6410	2
494	20240119	122500	25860860	6410	6410	6410	6410	8
495	20240119	122400	25809580	6470	6470	6470	6470	0
496	20240119	122300	25809580	6470	6470	6470	6470	0
497	20240119	122200	25809580	6470	6470	6470	6470	0
498	20240119	122100	25809580	6470	6470	6470	6470	0
499	20240119	122000	25809580	6470	6470	6470	6470	0
500	20240119	121900	25809580	6470	6470	6470	6470	0
501	20240119	121800	25809580	6470	6470	6470	6470	0
502	20240119	121700	25809580	6470	6470	6470	6470	0
503	20240119	121600	25809580	6470	6470	6470	6470	0
504	20240119	121500	25809580	6470	6470	6470	6470	0
505	20240119	121400	25809580	6470	6470	6470	6470	0
506	20240119	121300	25809580	6470	6470	6470	6470	0
507	20240119	121200	25809580	6470	6470	6470	6470	0
508	20240119	121100	25809580	6470	6470	6470	6470	0
509	20240119	121000	25809580	6470	6470	6470	6470	0
510	20240119	120900	25809580	6470	6470	6470	6470	0
511	20240119	120800	25809580	6470	6470	6470	6470	0
512	20240119	120700	25809580	6470	6470	6470	6470	0
513	20240119	120600	25809580	6470	6470	6470	6470	0
514	20240119	120500	25809580	6470	6470	6470	6470	0
515	20240119	120400	25809580	6470	6470	6470	6470	0
516	20240119	120300	25809580	6470	6470	6470	6470	0
517	20240119	120200	25809580	6470	6470	6470	6470	0
518	20240119	120100	25809580	6470	6470	6470	6470	0
519	20240119	120000	25809580	6470	6470	6470	6470	0
520	20240119	115900	25809580	6470	6470	6470	6470	0
521	20240119	115800	25809580	6470	6470	6470	6470	0
522	20240119	115700	25809580	6470	6470	6470	6470	0
523	20240119	115600	25809580	6470	6470	6470	6470	0
524	20240119	115500	25809580	6470	6470	6470	6470	0
525	20240119	115400	25809580	6470	6470	6470	6470	0
526	20240119	115300	25809580	6470	6470	6470	6470	0
527	20240119	115200	25809580	6470	6470	6470	6470	0
528	20240119	115100	25809580	6470	6470	6470	6470	2
529	20240119	115000	25796640	6470	6470	6470	6470	0
530	20240119	114900	25796640	6470	6470	6470	6470	1
531	20240119	114800	25790170	6460	6460	6460	6460	0
532	20240119	114700	25790170	6460	6460	6460	6460	0
533	20240119	114600	25790170	6460	6460	6460	6460	0
534	20240119	114500	25790170	6460	6460	6460	6460	0
535	20240119	114400	25790170	6460	6460	6460	6460	0
536	20240119	114300	25790170	6460	6460	6460	6460	0
537	20240119	114200	25790170	6460	6460	6460	6460	0
538	20240119	114100	25790170	6460	6460	6460	6460	0
539	20240119	114000	25790170	6460	6460	6460	6460	0
540	20240119	113900	25790170	6460	6460	6460	6460	0
541	20240119	113800	25790170	6460	6460	6460	6460	0
542	20240119	113700	25790170	6460	6460	6460	6460	0
543	20240119	113600	25790170	6460	6460	6460	6460	0
544	20240119	113500	25790170	6460	6460	6460	6460	0
545	20240119	113400	25790170	6460	6460	6460	6460	619
546	20240119	113300	21791430	6460	6460	6460	6460	0
547	20240119	113200	21791430	6460	6460	6460	6460	0
548	20240119	113100	21791430	6460	6460	6460	6460	0
549	20240119	113000	21791430	6460	6460	6460	6460	1
550	20240119	112900	21784970	6410	6410	6410	6410	2
551	20240119	112800	21772150	6460	6460	6460	6460	0
552	20240119	112700	21772150	6460	6460	6460	6460	0
553	20240119	112600	21772150	6460	6460	6460	6460	0
554	20240119	112500	21772150	6460	6460	6460	6460	0
555	20240119	112400	21772150	6460	6460	6460	6460	0
556	20240119	112300	21772150	6460	6450	6460	6450	25
557	20240119	112200	21610890	6410	6410	6410	6410	66
558	20240119	112100	21187830	6460	6460	6460	6460	0
559	20240119	112000	21187830	6460	6460	6460	6460	0
560	20240119	111900	21187830	6460	6460	6460	6460	0
561	20240119	111800	21187830	6460	6460	6460	6460	0
562	20240119	111700	21187830	6460	6460	6460	6460	0
563	20240119	111600	21187830	6460	6460	6460	6460	0
564	20240119	111500	21187830	6460	6430	6460	6430	264
565	20240119	111400	19490280	6460	6460	6460	6460	0
566	20240119	111300	19490280	6460	6460	6460	6460	0
567	20240119	111200	19490280	6460	6460	6460	6460	0
568	20240119	111100	19490280	6460	6460	6460	6460	0
569	20240119	111000	19490280	6460	6460	6460	6460	0
570	20240119	110900	19490280	6460	6460	6460	6460	0
571	20240119	110800	19490280	6460	6460	6460	6460	0
572	20240119	110700	19490280	6460	6460	6460	6460	0
573	20240119	110600	19490280	6460	6460	6460	6460	0
574	20240119	110500	19490280	6460	6460	6460	6460	0
575	20240119	110400	19490280	6460	6460	6460	6460	0
576	20240119	110300	19490280	6460	6460	6460	6460	1
577	20240119	110200	19483820	6420	6420	6420	6420	0
578	20240119	110100	19483820	6420	6420	6420	6420	0
579	20240119	110000	19483820	6420	6420	6420	6420	193
580	20240119	105900	18244760	6420	6420	6420	6420	507
581	20240119	105800	14989820	6470	6470	6470	6470	0
582	20240119	105700	14989820	6470	6470	6470	6470	0
583	20240119	105600	14989820	6470	6470	6470	6470	0
584	20240119	105500	14989820	6470	6470	6470	6470	0
585	20240119	105400	14989820	6470	6470	6470	6470	1
586	20240119	105300	14983350	6410	6410	6410	6410	0
587	20240119	105200	14983350	6410	6450	6450	6410	300
588	20240119	105100	13054390	6480	6480	6480	6480	0
589	20240119	105000	13054390	6480	6480	6480	6480	0
590	20240119	104900	13054390	6480	6480	6480	6480	0
591	20240119	104800	13054390	6480	6480	6480	6480	0
592	20240119	104700	13054390	6480	6480	6480	6480	0
593	20240119	104600	13054390	6480	6480	6480	6480	0
594	20240119	104500	13054390	6480	6480	6480	6480	0
595	20240119	104400	13054390	6480	6480	6480	6480	0
596	20240119	104300	13054390	6480	6480	6480	6480	0
597	20240119	104200	13054390	6480	6480	6480	6480	0
598	20240119	104100	13054390	6480	6480	6480	6480	0
599	20240119	104000	13054390	6480	6480	6480	6480	0
600	20240119	103900	13054390	6480	6480	6480	6480	0
601	20240119	103800	13054390	6480	6480	6480	6480	0
602	20240119	103700	13054390	6480	6480	6480	6480	0
603	20240119	103600	13054390	6480	6480	6480	6480	0
604	20240119	103500	13054390	6480	6480	6480	6480	0
605	20240119	103400	13054390	6480	6480	6480	6480	0
606	20240119	103300	13054390	6480	6480	6480	6480	0
607	20240119	103200	13054390	6480	6480	6480	6480	0
608	20240119	103100	13054390	6480	6480	6480	6480	0
609	20240119	103000	13054390	6480	6480	6480	6480	0
610	20240119	102900	13054390	6480	6480	6480	6480	0
611	20240119	102800	13054390	6480	6480	6480	6480	0
612	20240119	102700	13054390	6480	6480	6480	6480	0
613	20240119	102600	13054390	6480	6480	6480	6480	0
614	20240119	102500	13054390	6480	6480	6480	6480	0
615	20240119	102400	13054390	6480	6480	6480	6480	27
616	20240119	102300	12879430	6490	6490	6490	6490	0
617	20240119	102200	12879430	6490	6490	6490	6490	0
618	20240119	102100	12879430	6490	6490	6490	6490	0
619	20240119	102000	12879430	6490	6490	6490	6490	0
620	20240119	101900	12879430	6490	6490	6490	6490	0
621	20240119	101800	12879430	6490	6490	6490	6490	1
622	20240119	101700	12872940	6470	6470	6470	6470	0
623	20240119	101600	12872940	6470	6470	6470	6470	0
624	20240119	101500	12872940	6470	6470	6470	6470	0
625	20240119	101400	12872940	6470	6470	6470	6470	0
626	20240119	101300	12872940	6470	6470	6470	6470	0
627	20240119	101200	12872940	6470	6470	6470	6470	1
628	20240119	101100	12866470	6470	6470	6470	6470	0
629	20240119	101000	12866470	6470	6470	6470	6470	0
630	20240119	100900	12866470	6470	6470	6470	6470	50
631	20240119	100800	12542970	6450	6450	6450	6450	71
632	20240119	100700	12085020	6450	6450	6450	6450	254
633	20240119	100600	10446720	6490	6490	6490	6490	0
634	20240119	100500	10446720	6490	6490	6490	6490	0
635	20240119	100400	10446720	6490	6490	6490	6490	0
636	20240119	100300	10446720	6490	6490	6490	6490	0
637	20240119	100200	10446720	6490	6490	6490	6490	0
638	20240119	100100	10446720	6490	6490	6490	6490	0
639	20240119	100000	10446720	6490	6490	6490	6490	0
640	20240119	095900	10446720	6490	6490	6490	6490	0
641	20240119	095800	10446720	6490	6490	6490	6490	0
642	20240119	095700	10446720	6490	6490	6490	6490	0
643	20240119	095600	10446720	6490	6490	6490	6490	0
644	20240119	095500	10446720	6490	6490	6490	6490	0
645	20240119	095400	10446720	6490	6490	6490	6490	0
646	20240119	095300	10446720	6490	6490	6490	6490	0
647	20240119	095200	10446720	6490	6490	6490	6490	0
648	20240119	095100	10446720	6490	6490	6490	6490	0
649	20240119	095000	10446720	6490	6490	6490	6490	0
650	20240119	094900	10446720	6490	6490	6490	6490	0
651	20240119	094800	10446720	6490	6490	6490	6490	0
652	20240119	094700	10446720	6490	6490	6490	6490	1
653	20240119	094600	10440230	6450	6450	6450	6450	0
654	20240119	094500	10440230	6450	6450	6450	6450	100
655	20240119	094400	9795230	6490	6490	6490	6490	0
656	20240119	094300	9795230	6490	6490	6490	6490	0
657	20240119	094200	9795230	6490	6490	6490	6490	0
658	20240119	094100	9795230	6490	6490	6490	6490	0
659	20240119	094000	9795230	6490	6490	6490	6490	1
660	20240119	093900	9788740	6490	6490	6490	6490	1
661	20240119	093800	9782250	6490	6490	6490	6490	1
662	20240119	093700	9775760	6450	6450	6450	6450	0
663	20240119	093600	9775760	6450	6450	6450	6450	0
664	20240119	093500	9775760	6450	6450	6450	6450	0
665	20240119	093400	9775760	6450	6450	6450	6450	0
666	20240119	093300	9775760	6450	6450	6450	6450	0
667	20240119	093200	9775760	6450	6450	6450	6450	0
668	20240119	093100	9775760	6450	6450	6450	6450	0
669	20240119	093000	9775760	6450	6450	6450	6450	0
670	20240119	092900	9775760	6450	6460	6460	6450	31
671	20240119	092800	9575510	6500	6500	6500	6500	0
672	20240119	092700	9575510	6500	6500	6500	6500	0
673	20240119	092600	9575510	6500	6500	6500	6500	0
674	20240119	092500	9575510	6500	6500	6500	6500	0
675	20240119	092400	9575510	6500	6500	6500	6500	0
676	20240119	092300	9575510	6500	6500	6500	6500	0
677	20240119	092200	9575510	6500	6500	6500	6500	0
678	20240119	092100	9575510	6500	6500	6500	6500	28
679	20240119	092000	9393510	6500	6500	6500	6500	0
680	20240119	091900	9393510	6500	6500	6500	6500	0
681	20240119	091800	9393510	6500	6500	6500	6500	10
682	20240119	091700	9328510	6500	6500	6500	6500	50
683	20240119	091600	9003510	6500	6500	6500	6500	0
684	20240119	091500	9003510	6500	6500	6500	6500	0
685	20240119	091400	9003510	6500	6500	6500	6500	10
686	20240119	091300	8938510	6490	6490	6490	6490	0
687	20240119	091200	8938510	6490	6480	6490	6480	1038
688	20240119	091100	2202390	6480	6490	6490	6480	71
689	20240119	091000	1742270	6490	6490	6490	6490	0
690	20240119	090900	1742270	6490	6490	6490	6490	1
691	20240119	090800	1735780	6480	6480	6480	6480	63
692	20240119	090700	1327540	6480	6480	6480	6480	0
693	20240119	090600	1327540	6480	6480	6480	6480	0
694	20240119	090500	1327540	6480	6480	6480	6480	0
695	20240119	090400	1327540	6480	6480	6480	6480	1
696	20240119	090300	1321060	6480	6480	6480	6480	0
697	20240119	090200	1321060	6480	6480	6480	6480	0
698	20240119	090100	1321060	6480	6440	6480	6440	5
699	20240119	090000	1288760	6380	6380	6380	6380	202