KissMeData/222670/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	204500	3645990	5850	5850	5850	5850	2
3	20240118	204400	3645990	5850	5850	5850	5850	0
4	20240118	204300	3645990	5850	5850	5850	5850	0
5	20240118	204200	3645990	5850	5850	5850	5850	0
6	20240118	204100	3645990	5850	5850	5850	5850	0
7	20240118	204000	3645990	5850	5850	5850	5850	0
8	20240118	203900	3645990	5850	5850	5850	5850	0
9	20240118	203800	3645990	5850	5850	5850	5850	0
10	20240118	203700	3645990	5850	5850	5850	5850	0
11	20240118	203600	3645990	5850	5850	5850	5850	0
12	20240118	203500	3645990	5850	5850	5850	5850	0
13	20240118	203400	3645990	5850	5850	5850	5850	0
14	20240118	203300	3645990	5850	5850	5850	5850	0
15	20240118	203200	3645990	5850	5850	5850	5850	0
16	20240118	203100	3645990	5850	5850	5850	5850	0
17	20240118	203000	3645990	5850	5850	5850	5850	0
18	20240118	202900	3645990	5850	5850	5850	5850	0
19	20240118	202800	3645990	5850	5850	5850	5850	0
20	20240118	202700	3645990	5850	5850	5850	5850	0
21	20240118	202600	3645990	5850	5850	5850	5850	0
22	20240118	202500	3645990	5850	5850	5850	5850	0
23	20240118	202400	3645990	5850	5850	5850	5850	0
24	20240118	202300	3645990	5850	5850	5850	5850	0
25	20240118	202200	3645990	5850	5850	5850	5850	0
26	20240118	202100	3645990	5850	5850	5850	5850	0
27	20240118	202000	3645990	5850	5850	5850	5850	0
28	20240118	201900	3645990	5850	5850	5850	5850	0
29	20240118	201800	3645990	5850	5850	5850	5850	0
30	20240118	201700	3645990	5850	5850	5850	5850	0
31	20240118	201600	3645990	5850	5850	5850	5850	0
32	20240118	201500	3645990	5850	5850	5850	5850	2
33	20240118	201400	3645990	5850	5850	5850	5850	0
34	20240118	201300	3645990	5850	5850	5850	5850	0
35	20240118	201200	3645990	5850	5850	5850	5850	0
36	20240118	201100	3645990	5850	5850	5850	5850	0
37	20240118	201000	3645990	5850	5850	5850	5850	0
38	20240118	200900	3645990	5850	5850	5850	5850	0
39	20240118	200800	3645990	5850	5850	5850	5850	0
40	20240118	200700	3645990	5850	5850	5850	5850	0
41	20240118	200600	3645990	5850	5850	5850	5850	0
42	20240118	200500	3645990	5850	5850	5850	5850	0
43	20240118	200400	3645990	5850	5850	5850	5850	0
44	20240118	200300	3645990	5850	5850	5850	5850	0
45	20240118	200200	3645990	5850	5850	5850	5850	0
46	20240118	200100	3645990	5850	5850	5850	5850	0
47	20240118	200000	3645990	5850	5850	5850	5850	0
48	20240118	195900	3645990	5850	5850	5850	5850	0
49	20240118	195800	3645990	5850	5850	5850	5850	0
50	20240118	195700	3645990	5850	5850	5850	5850	0
51	20240118	195600	3645990	5850	5850	5850	5850	0
52	20240118	195500	3645990	5850	5850	5850	5850	0
53	20240118	195400	3645990	5850	5850	5850	5850	0
54	20240118	195300	3645990	5850	5850	5850	5850	0
55	20240118	195200	3645990	5850	5850	5850	5850	0
56	20240118	195100	3645990	5850	5850	5850	5850	0
57	20240118	195000	3645990	5850	5850	5850	5850	0
58	20240118	194900	3645990	5850	5850	5850	5850	0
59	20240118	194800	3645990	5850	5850	5850	5850	0
60	20240118	194700	3645990	5850	5850	5850	5850	0
61	20240118	194600	3645990	5850	5850	5850	5850	0
62	20240118	194500	3645990	5850	5850	5850	5850	2
63	20240118	194400	3645990	5850	5850	5850	5850	0
64	20240118	194300	3645990	5850	5850	5850	5850	0
65	20240118	194200	3645990	5850	5850	5850	5850	0
66	20240118	194100	3645990	5850	5850	5850	5850	0
67	20240118	194000	3645990	5850	5850	5850	5850	0
68	20240118	193900	3645990	5850	5850	5850	5850	0
69	20240118	193800	3645990	5850	5850	5850	5850	0
70	20240118	193700	3645990	5850	5850	5850	5850	0
71	20240118	193600	3645990	5850	5850	5850	5850	0
72	20240118	193500	3645990	5850	5850	5850	5850	0
73	20240118	193400	3645990	5850	5850	5850	5850	0
74	20240118	193300	3645990	5850	5850	5850	5850	0
75	20240118	193200	3645990	5850	5850	5850	5850	0
76	20240118	193100	3645990	5850	5850	5850	5850	0
77	20240118	193000	3645990	5850	5850	5850	5850	0
78	20240118	192900	3645990	5850	5850	5850	5850	0
79	20240118	192800	3645990	5850	5850	5850	5850	0
80	20240118	192700	3645990	5850	5850	5850	5850	0
81	20240118	192600	3645990	5850	5850	5850	5850	0
82	20240118	192500	3645990	5850	5850	5850	5850	0
83	20240118	192400	3645990	5850	5850	5850	5850	0
84	20240118	192300	3645990	5850	5850	5850	5850	0
85	20240118	192200	3645990	5850	5850	5850	5850	0
86	20240118	192100	3645990	5850	5850	5850	5850	0
87	20240118	192000	3645990	5850	5850	5850	5850	0
88	20240118	191900	3645990	5850	5850	5850	5850	0
89	20240118	191800	3645990	5850	5850	5850	5850	0
90	20240118	191700	3645990	5850	5850	5850	5850	0
91	20240118	191600	3645990	5850	5850	5850	5850	0
92	20240118	191500	3645990	5850	5850	5850	5850	2
93	20240118	191400	3645990	5850	5850	5850	5850	0
94	20240118	191300	3645990	5850	5850	5850	5850	0
95	20240118	191200	3645990	5850	5850	5850	5850	0
96	20240118	191100	3645990	5850	5850	5850	5850	0
97	20240118	191000	3645990	5850	5850	5850	5850	0
98	20240118	190900	3645990	5850	5850	5850	5850	0
99	20240118	190800	3645990	5850	5850	5850	5850	0
100	20240118	190700	3645990	5850	5850	5850	5850	0
101	20240118	190600	3645990	5850	5850	5850	5850	0
102	20240118	190500	3645990	5850	5850	5850	5850	0
103	20240118	190400	3645990	5850	5850	5850	5850	0
104	20240118	190300	3645990	5850	5850	5850	5850	0
105	20240118	190200	3645990	5850	5850	5850	5850	0
106	20240118	190100	3645990	5850	5850	5850	5850	0
107	20240118	190000	3645990	5850	5850	5850	5850	0
108	20240118	185900	3645990	5850	5850	5850	5850	0
109	20240118	185800	3645990	5850	5850	5850	5850	0
110	20240118	185700	3645990	5850	5850	5850	5850	0
111	20240118	185600	3645990	5850	5850	5850	5850	0
112	20240118	185500	3645990	5850	5850	5850	5850	0
113	20240118	185400	3645990	5850	5850	5850	5850	0
114	20240118	185300	3645990	5850	5850	5850	5850	0
115	20240118	185200	3645990	5850	5850	5850	5850	0
116	20240118	185100	3645990	5850	5850	5850	5850	0
117	20240118	185000	3645990	5850	5850	5850	5850	0
118	20240118	184900	3645990	5850	5850	5850	5850	0
119	20240118	184800	3645990	5850	5850	5850	5850	0
120	20240118	184700	3645990	5850	5850	5850	5850	0
121	20240118	184600	3645990	5850	5850	5850	5850	0
122	20240118	184500	3645990	5850	5850	5850	5850	2
123	20240118	184400	3645990	5850	5850	5850	5850	0
124	20240118	184300	3645990	5850	5850	5850	5850	0
125	20240118	184200	3645990	5850	5850	5850	5850	0
126	20240118	184100	3645990	5850	5850	5850	5850	0
127	20240118	184000	3645990	5850	5850	5850	5850	0
128	20240118	183900	3645990	5850	5850	5850	5850	0
129	20240118	183800	3645990	5850	5850	5850	5850	0
130	20240118	183700	3645990	5850	5850	5850	5850	0
131	20240118	183600	3645990	5850	5850	5850	5850	0
132	20240118	183500	3645990	5850	5850	5850	5850	0
133	20240118	183400	3645990	5850	5850	5850	5850	0
134	20240118	183300	3645990	5850	5850	5850	5850	0
135	20240118	183200	3645990	5850	5850	5850	5850	0
136	20240118	183100	3645990	5850	5850	5850	5850	0
137	20240118	183000	3645990	5850	5850	5850	5850	0
138	20240118	182900	3645990	5850	5850	5850	5850	0
139	20240118	182800	3645990	5850	5850	5850	5850	0
140	20240118	182700	3645990	5850	5850	5850	5850	0
141	20240118	182600	3645990	5850	5850	5850	5850	0
142	20240118	182500	3645990	5850	5850	5850	5850	0
143	20240118	182400	3645990	5850	5850	5850	5850	0
144	20240118	182300	3645990	5850	5850	5850	5850	0
145	20240118	182200	3645990	5850	5850	5850	5850	0
146	20240118	182100	3645990	5850	5850	5850	5850	0
147	20240118	182000	3645990	5850	5850	5850	5850	0
148	20240118	181900	3645990	5850	5850	5850	5850	0
149	20240118	181800	3645990	5850	5850	5850	5850	0
150	20240118	181700	3645990	5850	5850	5850	5850	0
151	20240118	181600	3645990	5850	5850	5850	5850	0
152	20240118	181500	3645990	5850	5850	5850	5850	2
153	20240118	181400	3645990	5850	5850	5850	5850	0
154	20240118	181300	3645990	5850	5850	5850	5850	0
155	20240118	181200	3645990	5850	5850	5850	5850	0
156	20240118	181100	3645990	5850	5850	5850	5850	0
157	20240118	181000	3645990	5850	5850	5850	5850	0
158	20240118	180900	3645990	5850	5850	5850	5850	0
159	20240118	180800	3645990	5850	5850	5850	5850	0
160	20240118	180700	3645990	5850	5850	5850	5850	0
161	20240118	180600	3645990	5850	5850	5850	5850	0
162	20240118	180500	3645990	5850	5850	5850	5850	0
163	20240118	180400	3645990	5850	5850	5850	5850	0
164	20240118	180300	3645990	5850	5850	5850	5850	0
165	20240118	180200	3645990	5850	5850	5850	5850	0
166	20240118	180100	3645990	5850	5850	5850	5850	0
167	20240118	180000	3645990	5850	5850	5850	5850	0
168	20240118	175900	3645990	5850	5850	5850	5850	0
169	20240118	175800	3645990	5850	5850	5850	5850	0
170	20240118	175700	3645990	5850	5850	5850	5850	0
171	20240118	175600	3645990	5850	5850	5850	5850	0
172	20240118	175500	3645990	5850	5850	5850	5850	0
173	20240118	175400	3645990	5850	5850	5850	5850	0
174	20240118	175300	3645990	5850	5850	5850	5850	0
175	20240118	175200	3645990	5850	5850	5850	5850	0
176	20240118	175100	3645990	5850	5850	5850	5850	0
177	20240118	175000	3645990	5850	5850	5850	5850	0
178	20240118	174900	3645990	5850	5850	5850	5850	0
179	20240118	174800	3645990	5850	5850	5850	5850	0
180	20240118	174700	3645990	5850	5850	5850	5850	0
181	20240118	174600	3645990	5850	5850	5850	5850	0
182	20240118	174500	3645990	5850	5850	5850	5850	2
183	20240118	174400	3645990	5850	5850	5850	5850	0
184	20240118	174300	3645990	5850	5850	5850	5850	0
185	20240118	174200	3645990	5850	5850	5850	5850	0
186	20240118	174100	3645990	5850	5850	5850	5850	0
187	20240118	174000	3645990	5850	5850	5850	5850	0
188	20240118	173900	3645990	5850	5850	5850	5850	0
189	20240118	173800	3645990	5850	5850	5850	5850	0
190	20240118	173700	3645990	5850	5850	5850	5850	0
191	20240118	173600	3645990	5850	5850	5850	5850	0
192	20240118	173500	3645990	5850	5850	5850	5850	0
193	20240118	173400	3645990	5850	5850	5850	5850	0
194	20240118	173300	3645990	5850	5850	5850	5850	0
195	20240118	173200	3645990	5850	5850	5850	5850	0
196	20240118	173100	3645990	5850	5850	5850	5850	0
197	20240118	173000	3645990	5850	5850	5850	5850	0
198	20240118	172900	3645990	5850	5850	5850	5850	0
199	20240118	172800	3645990	5850	5850	5850	5850	0
200	20240118	172700	3645990	5850	5850	5850	5850	0
201	20240118	172600	3645990	5850	5850	5850	5850	0
202	20240118	172500	3645990	5850	5850	5850	5850	0
203	20240118	172400	3645990	5850	5850	5850	5850	0
204	20240118	172300	3645990	5850	5850	5850	5850	0
205	20240118	172200	3645990	5850	5850	5850	5850	0
206	20240118	172100	3645990	5850	5850	5850	5850	0
207	20240118	172000	3645990	5850	5850	5850	5850	0
208	20240118	171900	3645990	5850	5850	5850	5850	0
209	20240118	171800	3645990	5850	5850	5850	5850	0
210	20240118	171700	3645990	5850	5850	5850	5850	0
211	20240118	171600	3645990	5850	5850	5850	5850	0
212	20240118	171500	3645990	5850	5850	5850	5850	2
213	20240118	171400	3645990	5850	5850	5850	5850	0
214	20240118	171300	3645990	5850	5850	5850	5850	0
215	20240118	171200	3645990	5850	5850	5850	5850	0
216	20240118	171100	3645990	5850	5850	5850	5850	0
217	20240118	171000	3645990	5850	5850	5850	5850	0
218	20240118	170900	3645990	5850	5850	5850	5850	0
219	20240118	170800	3645990	5850	5850	5850	5850	0
220	20240118	170700	3645990	5850	5850	5850	5850	0
221	20240118	170600	3645990	5850	5850	5850	5850	0
222	20240118	170500	3645990	5850	5850	5850	5850	0
223	20240118	170400	3645990	5850	5850	5850	5850	0
224	20240118	170300	3645990	5850	5850	5850	5850	0
225	20240118	170200	3645990	5850	5850	5850	5850	0
226	20240118	170100	3645990	5850	5850	5850	5850	0
227	20240118	170000	3645990	5850	5850	5850	5850	0
228	20240118	165900	3645990	5850	5850	5850	5850	0
229	20240118	165800	3645990	5850	5850	5850	5850	0
230	20240118	165700	3645990	5850	5850	5850	5850	0
231	20240118	165600	3645990	5850	5850	5850	5850	0
232	20240118	165500	3645990	5850	5850	5850	5850	0
233	20240118	165400	3645990	5850	5850	5850	5850	0
234	20240118	165300	3645990	5850	5850	5850	5850	0
235	20240118	165200	3645990	5850	5850	5850	5850	0
236	20240118	165100	3645990	5850	5850	5850	5850	0
237	20240118	165000	3645990	5850	5850	5850	5850	0
238	20240118	164900	3645990	5850	5850	5850	5850	0
239	20240118	164800	3645990	5850	5850	5850	5850	0
240	20240118	164700	3645990	5850	5850	5850	5850	0
241	20240118	164600	3645990	5850	5850	5850	5850	0
242	20240118	164500	3645990	5850	5850	5850	5850	2
243	20240118	164400	3645990	5850	5850	5850	5850	0
244	20240118	164300	3645990	5850	5850	5850	5850	0
245	20240118	164200	3645990	5850	5850	5850	5850	0
246	20240118	164100	3645990	5850	5850	5850	5850	0
247	20240118	164000	3645990	5850	5850	5850	5850	0
248	20240118	163900	3645990	5850	5850	5850	5850	0
249	20240118	163800	3645990	5850	5850	5850	5850	0
250	20240118	163700	3645990	5850	5850	5850	5850	0
251	20240118	163600	3645990	5850	5850	5850	5850	0
252	20240118	163500	3645990	5850	5850	5850	5850	0
253	20240118	163400	3645990	5850	5850	5850	5850	0
254	20240118	163300	3645990	5850	5850	5850	5850	0
255	20240118	163200	3645990	5850	5850	5850	5850	0
256	20240118	163100	3645990	5850	5850	5850	5850	0
257	20240118	163000	3645990	5850	5850	5850	5850	0
258	20240118	162900	3645990	5850	5850	5850	5850	0
259	20240118	162800	3645990	5850	5850	5850	5850	0
260	20240118	162700	3645990	5850	5850	5850	5850	0
261	20240118	162600	3645990	5850	5850	5850	5850	0
262	20240118	162500	3645990	5850	5850	5850	5850	0
263	20240118	162400	3645990	5850	5850	5850	5850	0
264	20240118	162300	3645990	5850	5850	5850	5850	0
265	20240118	162200	3645990	5850	5850	5850	5850	0
266	20240118	162100	3645990	5850	5850	5850	5850	0
267	20240118	162000	3645990	5850	5850	5850	5850	0
268	20240118	161900	3645990	5850	5850	5850	5850	0
269	20240118	161800	3645990	5850	5850	5850	5850	0
270	20240118	161700	3645990	5850	5850	5850	5850	0
271	20240118	161600	3645990	5850	5850	5850	5850	0
272	20240118	161500	3645990	5850	5850	5850	5850	2
273	20240118	161400	3645990	5850	5850	5850	5850	0
274	20240118	161300	3645990	5850	5850	5850	5850	0
275	20240118	161200	3645990	5850	5850	5850	5850	0
276	20240118	161100	3645990	5850	5850	5850	5850	0
277	20240118	161000	3645990	5850	5850	5850	5850	0
278	20240118	160900	3645990	5850	5850	5850	5850	0
279	20240118	160800	3645990	5850	5850	5850	5850	0
280	20240118	160700	3645990	5850	5850	5850	5850	0
281	20240118	160600	3645990	5850	5850	5850	5850	0
282	20240118	160500	3645990	5850	5850	5850	5850	0
283	20240118	160400	3645990	5850	5850	5850	5850	0
284	20240118	160300	3645990	5850	5850	5850	5850	0
285	20240118	160200	3645990	5850	5850	5850	5850	0
286	20240118	160100	3645990	5850	5850	5850	5850	0
287	20240118	160000	3645990	5850	5850	5850	5850	0
288	20240118	155900	3645990	5850	5850	5850	5850	0
289	20240118	155800	3645990	5850	5850	5850	5850	0
290	20240118	155700	3645990	5850	5850	5850	5850	0
291	20240118	155600	3645990	5850	5850	5850	5850	0
292	20240118	155500	3645990	5850	5850	5850	5850	0
293	20240118	155400	3645990	5850	5850	5850	5850	0
294	20240118	155300	3645990	5850	5850	5850	5850	0
295	20240118	155200	3645990	5850	5850	5850	5850	0
296	20240118	155100	3645990	5850	5850	5850	5850	0
297	20240118	155000	3645990	5850	5850	5850	5850	0
298	20240118	154900	3645990	5850	5850	5850	5850	0
299	20240118	154800	3645990	5850	5850	5850	5850	0
300	20240118	154700	3645990	5850	5850	5850	5850	0
301	20240118	154600	3645990	5850	5850	5850	5850	0
302	20240118	154500	3645990	5850	5850	5850	5850	2
303	20240118	154400	3645990	5850	5850	5850	5850	0
304	20240118	154300	3645990	5850	5850	5850	5850	0
305	20240118	154200	3645990	5850	5850	5850	5850	0
306	20240118	154100	3645990	5850	5850	5850	5850	0
307	20240118	154000	3645990	5850	5850	5850	5850	0
308	20240118	153900	3645990	5850	5850	5850	5850	0
309	20240118	153800	3645990	5850	5850	5850	5850	0
310	20240118	153700	3645990	5850	5850	5850	5850	0
311	20240118	153600	3645990	5850	5850	5850	5850	0
312	20240118	153500	3645990	5850	5850	5850	5850	0
313	20240118	153400	3645990	5850	5850	5850	5850	0
314	20240118	153300	3645990	5850	5850	5850	5850	0
315	20240118	153200	3645990	5850	5850	5850	5850	0
316	20240118	153100	3645990	5850	5850	5850	5850	0
317	20240118	153000	3645990	5850	5850	5850	5850	0
318	20240118	152900	3645990	5850	5850	5850	5850	0
319	20240118	152800	3645990	5850	5850	5850	5850	0
320	20240118	152700	3645990	5850	5850	5850	5850	0
321	20240118	152600	3645990	5850	5850	5850	5850	0
322	20240118	152500	3645990	5850	5850	5850	5850	0
323	20240118	152400	3645990	5850	5850	5850	5850	0
324	20240118	152300	3645990	5850	5850	5850	5850	0
325	20240118	152200	3645990	5850	5850	5850	5850	0
326	20240118	152100	3645990	5850	5850	5850	5850	0
327	20240118	152000	3645990	5850	5850	5850	5850	0
328	20240118	151900	3645990	5850	5850	5850	5850	0
329	20240118	151800	3645990	5850	5850	5850	5850	0
330	20240118	151700	3645990	5850	5850	5850	5850	0
331	20240118	151600	3645990	5850	5850	5850	5850	0
332	20240118	151500	3645990	5850	5850	5850	5850	0
333	20240118	151400	3645990	5850	5850	5850	5850	0
334	20240118	151300	3645990	5850	5850	5850	5850	0
335	20240118	151200	3645990	5850	5850	5850	5850	0
336	20240118	151100	3645990	5850	5850	5850	5850	0
337	20240118	151000	3645990	5850	5850	5850	5850	0
338	20240118	150900	3645990	5850	5850	5850	5850	0
339	20240118	150800	3645990	5850	5850	5850	5850	0
340	20240118	150700	3645990	5850	5850	5850	5850	0
341	20240118	150600	3645990	5850	5850	5850	5850	0
342	20240118	150500	3645990	5850	5850	5850	5850	0
343	20240118	150400	3645990	5850	5850	5850	5850	0
344	20240118	150300	3645990	5850	5850	5850	5850	0
345	20240118	150200	3645990	5850	5850	5850	5850	0
346	20240118	150100	3645990	5850	5850	5850	5850	0
347	20240118	150000	3645990	5850	5850	5850	5850	0
348	20240118	145900	3645990	5850	5850	5850	5850	0
349	20240118	145800	3645990	5850	5850	5850	5850	0
350	20240118	145700	3645990	5850	5850	5850	5850	0
351	20240118	145600	3645990	5850	5850	5850	5850	0
352	20240118	145500	3645990	5850	5850	5850	5850	0
353	20240118	145400	3645990	5850	5850	5850	5850	0
354	20240118	145300	3645990	5850	5850	5850	5850	0
355	20240118	145200	3645990	5850	5850	5850	5850	0
356	20240118	145100	3645990	5850	5850	5850	5850	0
357	20240118	145000	3645990	5850	5850	5850	5850	0
358	20240118	144900	3645990	5850	5850	5850	5850	0
359	20240118	144800	3645990	5850	5850	5850	5850	0
360	20240118	144700	3645990	5850	5850	5850	5850	0
361	20240118	144600	3645990	5850	5850	5850	5850	0
362	20240118	144500	3645990	5850	5850	5850	5850	0
363	20240118	144400	3645990	5850	5850	5850	5850	0
364	20240118	144300	3645990	5850	5850	5850	5850	0
365	20240118	144200	3645990	5850	5850	5850	5850	0
366	20240118	144100	3645990	5850	5850	5850	5850	0
367	20240118	144000	3645990	5850	5850	5850	5850	0
368	20240118	143900	3645990	5850	5850	5850	5850	0
369	20240118	143800	3645990	5850	5850	5850	5850	0
370	20240118	143700	3645990	5850	5850	5850	5850	0
371	20240118	143600	3645990	5850	5850	5850	5850	0
372	20240118	143500	3645990	5850	5850	5850	5850	0
373	20240118	143400	3645990	5850	5850	5850	5850	0
374	20240118	143300	3645990	5850	5850	5850	5850	0
375	20240118	143200	3645990	5850	5850	5850	5850	0
376	20240118	143100	3645990	5850	5850	5850	5850	0
377	20240118	143000	3645990	5850	5850	5850	5850	0
378	20240118	142900	3645990	5850	5850	5850	5850	0
379	20240118	142800	3645990	5850	5850	5850	5850	0
380	20240118	142700	3645990	5850	5850	5850	5850	0
381	20240118	142600	3645990	5850	5850	5850	5850	0
382	20240118	142500	3645990	5850	5850	5850	5850	0
383	20240118	142400	3645990	5850	5850	5850	5850	0
384	20240118	142300	3645990	5850	5850	5850	5850	0
385	20240118	142200	3645990	5850	5850	5850	5850	0
386	20240118	142100	3645990	5850	5850	5850	5850	0
387	20240118	142000	3645990	5850	5850	5850	5850	0
388	20240118	141900	3645990	5850	5850	5850	5850	0
389	20240118	141800	3645990	5850	5850	5850	5850	0
390	20240118	141700	3645990	5850	5850	5850	5850	0
391	20240118	141600	3645990	5850	5850	5850	5850	0
392	20240118	141500	3645990	5850	5850	5850	5850	0
393	20240118	141400	3645990	5850	5850	5850	5850	0
394	20240118	141300	3645990	5850	5850	5850	5850	0
395	20240118	141200	3645990	5850	5850	5850	5850	0
396	20240118	141100	3645990	5850	5850	5850	5850	0
397	20240118	141000	3645990	5850	5850	5850	5850	0
398	20240118	140900	3645990	5850	5850	5850	5850	0
399	20240118	140800	3645990	5850	5850	5850	5850	0
400	20240118	140700	3645990	5850	5850	5850	5850	0
401	20240118	140600	3645990	5850	5850	5850	5850	0
402	20240118	140500	3645990	5850	5850	5850	5850	0
403	20240118	140400	3645990	5850	5850	5850	5850	0
404	20240118	140300	3645990	5850	5850	5850	5850	0
405	20240118	140200	3645990	5850	5850	5850	5850	0
406	20240118	140100	3645990	5850	5850	5850	5850	0
407	20240118	140000	3645990	5850	5850	5850	5850	0
408	20240118	135900	3645990	5850	5850	5850	5850	0
409	20240118	135800	3645990	5850	5850	5850	5850	0
410	20240118	135700	3645990	5850	5850	5850	5850	0
411	20240118	135600	3645990	5850	5850	5850	5850	0
412	20240118	135500	3645990	5850	5850	5850	5850	0
413	20240118	135400	3645990	5850	5850	5850	5850	0
414	20240118	135300	3645990	5850	5850	5850	5850	0
415	20240118	135200	3645990	5850	5850	5850	5850	0
416	20240118	135100	3645990	5850	5850	5850	5850	0
417	20240118	135000	3645990	5850	5850	5850	5850	0
418	20240118	134900	3645990	5850	5850	5850	5850	0
419	20240118	134800	3645990	5850	5850	5850	5850	0
420	20240118	134700	3645990	5850	5850	5850	5850	0
421	20240118	134600	3645990	5850	5850	5850	5850	0
422	20240118	134500	3645990	5850	5850	5850	5850	0
423	20240118	134400	3645990	5850	5850	5850	5850	0
424	20240118	134300	3645990	5850	5850	5850	5850	0
425	20240118	134200	3645990	5850	5850	5850	5850	0
426	20240118	134100	3645990	5850	5850	5850	5850	0
427	20240118	134000	3645990	5850	5850	5850	5850	0
428	20240118	133900	3645990	5850	5850	5850	5850	0
429	20240118	133800	3645990	5850	5850	5850	5850	0
430	20240118	133700	3645990	5850	5850	5850	5850	0
431	20240118	133600	3645990	5850	5850	5850	5850	0
432	20240118	133500	3645990	5850	5850	5850	5850	0
433	20240118	133400	3645990	5850	5850	5850	5850	0
434	20240118	133300	3645990	5850	5850	5850	5850	0
435	20240118	133200	3645990	5850	5850	5850	5850	0
436	20240118	133100	3645990	5850	5850	5850	5850	0
437	20240118	133000	3645990	5850	5850	5850	5850	0
438	20240118	132900	3645990	5850	5850	5850	5850	0
439	20240118	132800	3645990	5850	5850	5850	5850	0
440	20240118	132700	3645990	5850	5850	5850	5850	0
441	20240118	132600	3645990	5850	5850	5850	5850	0
442	20240118	132500	3645990	5850	5850	5850	5850	0
443	20240118	132400	3645990	5850	5850	5850	5850	0
444	20240118	132300	3645990	5850	5850	5850	5850	0
445	20240118	132200	3645990	5850	5850	5850	5850	0
446	20240118	132100	3645990	5850	5850	5850	5850	0
447	20240118	132000	3645990	5850	5850	5850	5850	0
448	20240118	131900	3645990	5850	5850	5850	5850	0
449	20240118	131800	3645990	5850	5850	5850	5850	0
450	20240118	131700	3645990	5850	5850	5850	5850	0
451	20240118	131600	3645990	5850	5850	5850	5850	0
452	20240118	131500	3645990	5850	5850	5850	5850	0
453	20240118	131400	3645990	5850	5850	5850	5850	0
454	20240118	131300	3645990	5850	5850	5850	5850	0
455	20240118	131200	3645990	5850	5850	5850	5850	0
456	20240118	131100	3645990	5850	5850	5850	5850	0
457	20240118	131000	3645990	5850	5850	5850	5850	0
458	20240118	130900	3645990	5850	5850	5850	5850	0
459	20240118	130800	3645990	5850	5850	5850	5850	0
460	20240118	130700	3645990	5850	5850	5850	5850	0
461	20240118	130600	3645990	5850	5850	5850	5850	0
462	20240118	130500	3645990	5850	5850	5850	5850	0
463	20240118	130400	3645990	5850	5850	5850	5850	0
464	20240118	130300	3645990	5850	5850	5850	5850	0
465	20240118	130200	3645990	5850	5850	5850	5850	0
466	20240118	130100	3645990	5850	5850	5850	5850	2
467	20240118	130000	3634290	5950	5950	5950	5950	0
468	20240118	125900	3634290	5950	5950	5950	5950	0
469	20240118	125800	3634290	5950	5950	5950	5950	0
470	20240118	125700	3634290	5950	5950	5950	5950	0
471	20240118	125600	3634290	5950	5950	5950	5950	0
472	20240118	125500	3634290	5950	5950	5950	5950	0
473	20240118	125400	3634290	5950	5950	5950	5950	0
474	20240118	125300	3634290	5950	5950	5950	5950	0
475	20240118	125200	3634290	5950	5950	5950	5950	0
476	20240118	125100	3634290	5950	5950	5950	5950	0
477	20240118	125000	3634290	5950	5950	5950	5950	0
478	20240118	124900	3634290	5950	5950	5950	5950	0
479	20240118	124800	3634290	5950	5950	5950	5950	0
480	20240118	124700	3634290	5950	5950	5950	5950	0
481	20240118	124600	3634290	5950	5950	5950	5950	0
482	20240118	124500	3634290	5950	5950	5950	5950	0
483	20240118	124400	3634290	5950	5950	5950	5950	0
484	20240118	124300	3634290	5950	5950	5950	5950	0
485	20240118	124200	3634290	5950	5950	5950	5950	0
486	20240118	124100	3634290	5950	5950	5950	5950	0
487	20240118	124000	3634290	5950	5950	5950	5950	0
488	20240118	123900	3634290	5950	5950	5950	5950	0
489	20240118	123800	3634290	5950	5950	5950	5950	0
490	20240118	123700	3634290	5950	5950	5950	5950	0
491	20240118	123600	3634290	5950	5950	5950	5950	0
492	20240118	123500	3634290	5950	5950	5950	5950	0
493	20240118	123400	3634290	5950	5950	5950	5950	0
494	20240118	123300	3634290	5950	5950	5950	5950	0
495	20240118	123200	3634290	5950	5950	5950	5950	0
496	20240118	123100	3634290	5950	5950	5950	5950	0
497	20240118	123000	3634290	5950	5950	5950	5950	0
498	20240118	122900	3634290	5950	5950	5950	5950	0
499	20240118	122800	3634290	5950	5950	5950	5950	0
500	20240118	122700	3634290	5950	5950	5950	5950	0
501	20240118	122600	3634290	5950	5950	5950	5950	0
502	20240118	122500	3634290	5950	5950	5950	5950	0
503	20240118	122400	3634290	5950	5950	5950	5950	0
504	20240118	122300	3634290	5950	5950	5950	5950	0
505	20240118	122200	3634290	5950	5950	5950	5950	0
506	20240118	122100	3634290	5950	5950	5950	5950	0
507	20240118	122000	3634290	5950	5950	5950	5950	0
508	20240118	121900	3634290	5950	5950	5950	5950	0
509	20240118	121800	3634290	5950	5950	5950	5950	0
510	20240118	121700	3634290	5950	5950	5950	5950	0
511	20240118	121600	3634290	5950	5950	5950	5950	0
512	20240118	121500	3634290	5950	5950	5950	5950	0
513	20240118	121400	3634290	5950	5950	5950	5950	0
514	20240118	121300	3634290	5950	5950	5950	5950	0
515	20240118	121200	3634290	5950	5950	5950	5950	0
516	20240118	121100	3634290	5950	5950	5950	5950	0
517	20240118	121000	3634290	5950	5950	5950	5950	0
518	20240118	120900	3634290	5950	5950	5950	5950	0
519	20240118	120800	3634290	5950	5950	5950	5950	0
520	20240118	120700	3634290	5950	5950	5950	5950	0
521	20240118	120600	3634290	5950	5950	5950	5950	0
522	20240118	120500	3634290	5950	5950	5950	5950	0
523	20240118	120400	3634290	5950	5950	5950	5950	0
524	20240118	120300	3634290	5950	5950	5950	5950	0
525	20240118	120200	3634290	5950	5950	5950	5950	0
526	20240118	120100	3634290	5950	5950	5950	5950	0
527	20240118	120000	3634290	5950	5950	5950	5950	0
528	20240118	115900	3634290	5950	5950	5950	5950	0
529	20240118	115800	3634290	5950	5950	5950	5950	0
530	20240118	115700	3634290	5950	5950	5950	5950	0
531	20240118	115600	3634290	5950	5950	5950	5950	0
532	20240118	115500	3634290	5950	5950	5950	5950	0
533	20240118	115400	3634290	5950	5950	5950	5950	0
534	20240118	115300	3634290	5950	5950	5950	5950	0
535	20240118	115200	3634290	5950	5950	5950	5950	0
536	20240118	115100	3634290	5950	5950	5950	5950	0
537	20240118	115000	3634290	5950	5950	5950	5950	0
538	20240118	114900	3634290	5950	5950	5950	5950	0
539	20240118	114800	3634290	5950	5950	5950	5950	0
540	20240118	114700	3634290	5950	5950	5950	5950	0
541	20240118	114600	3634290	5950	5950	5950	5950	0
542	20240118	114500	3634290	5950	5950	5950	5950	0
543	20240118	114400	3634290	5950	5950	5950	5950	0
544	20240118	114300	3634290	5950	5870	5950	5870	168
545	20240118	114200	2644590	5940	5940	5940	5940	0
546	20240118	114100	2644590	5940	5940	5940	5940	0
547	20240118	114000	2644590	5940	5940	5940	5940	0
548	20240118	113900	2644590	5940	5940	5940	5940	0
549	20240118	113800	2644590	5940	5940	5940	5940	0
550	20240118	113700	2644590	5940	5940	5940	5940	0
551	20240118	113600	2644590	5940	5940	5940	5940	0
552	20240118	113500	2644590	5940	5940	5940	5940	0
553	20240118	113400	2644590	5940	5940	5940	5940	0
554	20240118	113300	2644590	5940	5940	5940	5940	0
555	20240118	113200	2644590	5940	5940	5940	5940	0
556	20240118	113100	2644590	5940	5940	5940	5940	0
557	20240118	113000	2644590	5940	5940	5940	5940	0
558	20240118	112900	2644590	5940	5940	5940	5940	0
559	20240118	112800	2644590	5940	5940	5940	5940	0
560	20240118	112700	2644590	5940	5940	5940	5940	0
561	20240118	112600	2644590	5940	5940	5940	5940	0
562	20240118	112500	2644590	5940	5940	5940	5940	0
563	20240118	112400	2644590	5940	5940	5940	5940	0
564	20240118	112300	2644590	5940	5940	5940	5940	0
565	20240118	112200	2644590	5940	5940	5940	5940	0
566	20240118	112100	2644590	5940	5940	5940	5940	0
567	20240118	112000	2644590	5940	5940	5940	5940	0
568	20240118	111900	2644590	5940	5940	5940	5940	0
569	20240118	111800	2644590	5940	5940	5940	5940	0
570	20240118	111700	2644590	5940	5940	5940	5940	0
571	20240118	111600	2644590	5940	5940	5940	5940	0
572	20240118	111500	2644590	5940	5940	5940	5940	0
573	20240118	111400	2644590	5940	5940	5940	5940	0
574	20240118	111300	2644590	5940	5940	5940	5940	0
575	20240118	111200	2644590	5940	5940	5940	5940	0
576	20240118	111100	2644590	5940	5940	5940	5940	0
577	20240118	111000	2644590	5940	5940	5940	5940	0
578	20240118	110900	2644590	5940	5940	5940	5940	0
579	20240118	110800	2644590	5940	5940	5940	5940	0
580	20240118	110700	2644590	5940	5940	5940	5940	0
581	20240118	110600	2644590	5940	5940	5940	5940	0
582	20240118	110500	2644590	5940	5940	5940	5940	0
583	20240118	110400	2644590	5940	5940	5940	5940	0
584	20240118	110300	2644590	5940	5940	5940	5940	0
585	20240118	110200	2644590	5940	5940	5940	5940	0
586	20240118	110100	2644590	5940	5940	5940	5940	0
587	20240118	110000	2644590	5940	5940	5940	5940	0
588	20240118	105900	2644590	5940	5940	5940	5940	0
589	20240118	105800	2644590	5940	5940	5940	5940	0
590	20240118	105700	2644590	5940	5940	5940	5940	0
591	20240118	105600	2644590	5940	5940	5940	5940	0
592	20240118	105500	2644590	5940	5940	5940	5940	0
593	20240118	105400	2644590	5940	5940	5940	5940	0
594	20240118	105300	2644590	5940	5940	5940	5940	0
595	20240118	105200	2644590	5940	5940	5940	5940	0
596	20240118	105100	2644590	5940	5940	5940	5940	0
597	20240118	105000	2644590	5940	5940	5940	5940	0
598	20240118	104900	2644590	5940	5940	5940	5940	0
599	20240118	104800	2644590	5940	5940	5940	5940	0
600	20240118	104700	2644590	5940	5940	5940	5940	0
601	20240118	104600	2644590	5940	5940	5940	5940	0
602	20240118	104500	2644590	5940	5940	5940	5940	0
603	20240118	104400	2644590	5940	5940	5940	5940	0
604	20240118	104300	2644590	5940	5940	5940	5940	0
605	20240118	104200	2644590	5940	5940	5940	5940	0
606	20240118	104100	2644590	5940	5940	5940	5940	0
607	20240118	104000	2644590	5940	5940	5940	5940	0
608	20240118	103900	2644590	5940	5940	5940	5940	0
609	20240118	103800	2644590	5940	5940	5940	5940	0
610	20240118	103700	2644590	5940	5940	5940	5940	0
611	20240118	103600	2644590	5940	5940	5940	5940	0
612	20240118	103500	2644590	5940	5940	5940	5940	0
613	20240118	103400	2644590	5940	5940	5940	5940	0
614	20240118	103300	2644590	5940	5940	5940	5940	0
615	20240118	103200	2644590	5940	5940	5940	5940	0
616	20240118	103100	2644590	5940	5940	5940	5940	0
617	20240118	103000	2644590	5940	5940	5940	5940	0
618	20240118	102900	2644590	5940	5940	5940	5940	0
619	20240118	102800	2644590	5940	5940	5940	5940	0
620	20240118	102700	2644590	5940	5940	5940	5940	0
621	20240118	102600	2644590	5940	5940	5940	5940	0
622	20240118	102500	2644590	5940	5940	5940	5940	0
623	20240118	102400	2644590	5940	5940	5940	5940	0
624	20240118	102300	2644590	5940	5940	5940	5940	0
625	20240118	102200	2644590	5940	5940	5940	5940	0
626	20240118	102100	2644590	5940	5940	5940	5940	0
627	20240118	102000	2644590	5940	5940	5940	5940	0
628	20240118	101900	2644590	5940	5940	5940	5940	0
629	20240118	101800	2644590	5940	5940	5940	5940	0
630	20240118	101700	2644590	5940	5940	5940	5940	0
631	20240118	101600	2644590	5940	5940	5940	5940	0
632	20240118	101500	2644590	5940	5940	5940	5940	0
633	20240118	101400	2644590	5940	5940	5940	5940	0
634	20240118	101300	2644590	5940	5940	5940	5940	0
635	20240118	101200	2644590	5940	5940	5940	5940	0
636	20240118	101100	2644590	5940	5940	5940	5940	0
637	20240118	101000	2644590	5940	5940	5940	5940	0
638	20240118	100900	2644590	5940	5940	5940	5940	0
639	20240118	100800	2644590	5940	5940	5940	5940	0
640	20240118	100700	2644590	5940	5940	5940	5940	0
641	20240118	100600	2644590	5940	5940	5940	5940	0
642	20240118	100500	2644590	5940	5940	5940	5940	0
643	20240118	100400	2644590	5940	5940	5940	5940	0
644	20240118	100300	2644590	5940	5940	5940	5940	0
645	20240118	100200	2644590	5940	5940	5940	5940	0
646	20240118	100100	2644590	5940	5940	5940	5940	0
647	20240118	100000	2644590	5940	5940	5940	5940	0
648	20240118	095900	2644590	5940	5940	5940	5940	0
649	20240118	095800	2644590	5940	5940	5940	5940	0
650	20240118	095700	2644590	5940	5940	5940	5940	0
651	20240118	095600	2644590	5940	5940	5940	5940	0
652	20240118	095500	2644590	5940	5940	5940	5940	0
653	20240118	095400	2644590	5940	5940	5940	5940	0
654	20240118	095300	2644590	5940	5940	5940	5940	0
655	20240118	095200	2644590	5940	5940	5940	5940	0
656	20240118	095100	2644590	5940	5940	5940	5940	0
657	20240118	095000	2644590	5940	5940	5940	5940	0
658	20240118	094900	2644590	5940	5940	5940	5940	0
659	20240118	094800	2644590	5940	5940	5940	5940	0
660	20240118	094700	2644590	5940	5940	5940	5940	0
661	20240118	094600	2644590	5940	5940	5940	5940	0
662	20240118	094500	2644590	5940	5940	5940	5940	0
663	20240118	094400	2644590	5940	5940	5940	5940	0
664	20240118	094300	2644590	5940	5940	5940	5940	0
665	20240118	094200	2644590	5940	5940	5940	5940	0
666	20240118	094100	2644590	5940	5940	5940	5940	0
667	20240118	094000	2644590	5940	5940	5940	5940	0
668	20240118	093900	2644590	5940	5940	5940	5940	0
669	20240118	093800	2644590	5940	5940	5940	5940	0
670	20240118	093700	2644590	5940	5940	5940	5940	0
671	20240118	093600	2644590	5940	5940	5940	5940	0
672	20240118	093500	2644590	5940	5940	5940	5940	0
673	20240118	093400	2644590	5940	5940	5940	5940	0
674	20240118	093300	2644590	5940	5940	5940	5940	0
675	20240118	093200	2644590	5940	5940	5940	5940	0
676	20240118	093100	2644590	5940	5940	5940	5940	0
677	20240118	093000	2644590	5940	5940	5940	5940	0
678	20240118	092900	2644590	5940	5940	5940	5940	0
679	20240118	092800	2644590	5940	5940	5940	5940	0
680	20240118	092700	2644590	5940	5940	5940	5940	0
681	20240118	092600	2644590	5940	5940	5940	5940	1
682	20240118	092500	2638650	5940	5940	5940	5940	1
683	20240118	092400	2632710	5950	5950	5950	5950	0
684	20240118	092300	2632710	5950	5950	5950	5950	0
685	20240118	092200	2632710	5950	5950	5950	5950	0
686	20240118	092100	2632710	5950	5950	5950	5950	0
687	20240118	092000	2632710	5950	5950	5950	5950	0
688	20240118	091900	2632710	5950	5950	5950	5950	0
689	20240118	091800	2632710	5950	5950	5950	5950	0
690	20240118	091700	2632710	5950	5950	5950	5950	0
691	20240118	091600	2632710	5950	5950	5950	5950	0
692	20240118	091500	2632710	5950	5950	5950	5950	0
693	20240118	091400	2632710	5950	5950	5950	5950	0
694	20240118	091300	2632710	5950	5950	5950	5950	0
695	20240118	091200	2632710	5950	5950	5950	5950	0
696	20240118	091100	2632710	5950	5950	5950	5950	0
697	20240118	091000	2632710	5950	5950	5950	5950	0
698	20240118	090900	2632710	5950	5950	5950	5950	0
699	20240118	090800	2632710	5950	5950	5950	5950	0
700	20240118	090700	2632710	5950	5950	5950	5950	0
701	20240118	090600	2632710	5950	5950	5950	5950	0
702	20240118	090500	2632710	5950	5950	5950	5950	0
703	20240118	090400	2632710	5950	5950	5950	5950	1
704	20240118	090300	2626760	5100	5100	5100	5100	0
705	20240118	090200	2626760	5100	5100	5100	5100	0
706	20240118	090100	2626760	5100	5600	5600	5100	500
707	20240118	090000	5960	5960	5960	5960	5960	1