KissMeData/391060/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	212800	59196550	9940	9940	9940	9940	5
3	20240119	212700	59196550	9940	9940	9940	9940	0
4	20240119	212600	59196550	9940	9940	9940	9940	0
5	20240119	212500	59196550	9940	9940	9940	9940	0
6	20240119	212400	59196550	9940	9940	9940	9940	0
7	20240119	212300	59196550	9940	9940	9940	9940	0
8	20240119	212200	59196550	9940	9940	9940	9940	0
9	20240119	212100	59196550	9940	9940	9940	9940	0
10	20240119	212000	59196550	9940	9940	9940	9940	0
11	20240119	211900	59196550	9940	9940	9940	9940	0
12	20240119	211800	59196550	9940	9940	9940	9940	0
13	20240119	211700	59196550	9940	9940	9940	9940	0
14	20240119	211600	59196550	9940	9940	9940	9940	0
15	20240119	211500	59196550	9940	9940	9940	9940	0
16	20240119	211400	59196550	9940	9940	9940	9940	0
17	20240119	211300	59196550	9940	9940	9940	9940	0
18	20240119	211200	59196550	9940	9940	9940	9940	0
19	20240119	211100	59196550	9940	9940	9940	9940	0
20	20240119	211000	59196550	9940	9940	9940	9940	0
21	20240119	210900	59196550	9940	9940	9940	9940	0
22	20240119	210800	59196550	9940	9940	9940	9940	0
23	20240119	210700	59196550	9940	9940	9940	9940	0
24	20240119	210600	59196550	9940	9940	9940	9940	0
25	20240119	210500	59196550	9940	9940	9940	9940	0
26	20240119	210400	59196550	9940	9940	9940	9940	0
27	20240119	210300	59196550	9940	9940	9940	9940	0
28	20240119	210200	59196550	9940	9940	9940	9940	0
29	20240119	210100	59196550	9940	9940	9940	9940	0
30	20240119	210000	59196550	9940	9940	9940	9940	0
31	20240119	205900	59196550	9940	9940	9940	9940	0
32	20240119	205800	59196550	9940	9940	9940	9940	5
33	20240119	205700	59196550	9940	9940	9940	9940	0
34	20240119	205600	59196550	9940	9940	9940	9940	0
35	20240119	205500	59196550	9940	9940	9940	9940	0
36	20240119	205400	59196550	9940	9940	9940	9940	0
37	20240119	205300	59196550	9940	9940	9940	9940	0
38	20240119	205200	59196550	9940	9940	9940	9940	0
39	20240119	205100	59196550	9940	9940	9940	9940	0
40	20240119	205000	59196550	9940	9940	9940	9940	0
41	20240119	204900	59196550	9940	9940	9940	9940	0
42	20240119	204800	59196550	9940	9940	9940	9940	0
43	20240119	204700	59196550	9940	9940	9940	9940	0
44	20240119	204600	59196550	9940	9940	9940	9940	0
45	20240119	204500	59196550	9940	9940	9940	9940	0
46	20240119	204400	59196550	9940	9940	9940	9940	0
47	20240119	204300	59196550	9940	9940	9940	9940	0
48	20240119	204200	59196550	9940	9940	9940	9940	0
49	20240119	204100	59196550	9940	9940	9940	9940	0
50	20240119	204000	59196550	9940	9940	9940	9940	0
51	20240119	203900	59196550	9940	9940	9940	9940	0
52	20240119	203800	59196550	9940	9940	9940	9940	0
53	20240119	203700	59196550	9940	9940	9940	9940	0
54	20240119	203600	59196550	9940	9940	9940	9940	0
55	20240119	203500	59196550	9940	9940	9940	9940	0
56	20240119	203400	59196550	9940	9940	9940	9940	0
57	20240119	203300	59196550	9940	9940	9940	9940	0
58	20240119	203200	59196550	9940	9940	9940	9940	0
59	20240119	203100	59196550	9940	9940	9940	9940	0
60	20240119	203000	59196550	9940	9940	9940	9940	0
61	20240119	202900	59196550	9940	9940	9940	9940	0
62	20240119	202800	59196550	9940	9940	9940	9940	5
63	20240119	202700	59196550	9940	9940	9940	9940	0
64	20240119	202600	59196550	9940	9940	9940	9940	0
65	20240119	202500	59196550	9940	9940	9940	9940	0
66	20240119	202400	59196550	9940	9940	9940	9940	0
67	20240119	202300	59196550	9940	9940	9940	9940	0
68	20240119	202200	59196550	9940	9940	9940	9940	0
69	20240119	202100	59196550	9940	9940	9940	9940	0
70	20240119	202000	59196550	9940	9940	9940	9940	0
71	20240119	201900	59196550	9940	9940	9940	9940	0
72	20240119	201800	59196550	9940	9940	9940	9940	0
73	20240119	201700	59196550	9940	9940	9940	9940	0
74	20240119	201600	59196550	9940	9940	9940	9940	0
75	20240119	201500	59196550	9940	9940	9940	9940	0
76	20240119	201400	59196550	9940	9940	9940	9940	0
77	20240119	201300	59196550	9940	9940	9940	9940	0
78	20240119	201200	59196550	9940	9940	9940	9940	0
79	20240119	201100	59196550	9940	9940	9940	9940	0
80	20240119	201000	59196550	9940	9940	9940	9940	0
81	20240119	200900	59196550	9940	9940	9940	9940	0
82	20240119	200800	59196550	9940	9940	9940	9940	0
83	20240119	200700	59196550	9940	9940	9940	9940	0
84	20240119	200600	59196550	9940	9940	9940	9940	0
85	20240119	200500	59196550	9940	9940	9940	9940	0
86	20240119	200400	59196550	9940	9940	9940	9940	0
87	20240119	200300	59196550	9940	9940	9940	9940	0
88	20240119	200200	59196550	9940	9940	9940	9940	0
89	20240119	200100	59196550	9940	9940	9940	9940	0
90	20240119	200000	59196550	9940	9940	9940	9940	0
91	20240119	195900	59196550	9940	9940	9940	9940	0
92	20240119	195800	59196550	9940	9940	9940	9940	5
93	20240119	195700	59196550	9940	9940	9940	9940	0
94	20240119	195600	59196550	9940	9940	9940	9940	0
95	20240119	195500	59196550	9940	9940	9940	9940	0
96	20240119	195400	59196550	9940	9940	9940	9940	0
97	20240119	195300	59196550	9940	9940	9940	9940	0
98	20240119	195200	59196550	9940	9940	9940	9940	0
99	20240119	195100	59196550	9940	9940	9940	9940	0
100	20240119	195000	59196550	9940	9940	9940	9940	0
101	20240119	194900	59196550	9940	9940	9940	9940	0
102	20240119	194800	59196550	9940	9940	9940	9940	0
103	20240119	194700	59196550	9940	9940	9940	9940	0
104	20240119	194600	59196550	9940	9940	9940	9940	0
105	20240119	194500	59196550	9940	9940	9940	9940	0
106	20240119	194400	59196550	9940	9940	9940	9940	0
107	20240119	194300	59196550	9940	9940	9940	9940	0
108	20240119	194200	59196550	9940	9940	9940	9940	0
109	20240119	194100	59196550	9940	9940	9940	9940	0
110	20240119	194000	59196550	9940	9940	9940	9940	0
111	20240119	193900	59196550	9940	9940	9940	9940	0
112	20240119	193800	59196550	9940	9940	9940	9940	0
113	20240119	193700	59196550	9940	9940	9940	9940	0
114	20240119	193600	59196550	9940	9940	9940	9940	0
115	20240119	193500	59196550	9940	9940	9940	9940	0
116	20240119	193400	59196550	9940	9940	9940	9940	0
117	20240119	193300	59196550	9940	9940	9940	9940	0
118	20240119	193200	59196550	9940	9940	9940	9940	0
119	20240119	193100	59196550	9940	9940	9940	9940	0
120	20240119	193000	59196550	9940	9940	9940	9940	0
121	20240119	192900	59196550	9940	9940	9940	9940	0
122	20240119	192800	59196550	9940	9940	9940	9940	5
123	20240119	192700	59196550	9940	9940	9940	9940	0
124	20240119	192600	59196550	9940	9940	9940	9940	0
125	20240119	192500	59196550	9940	9940	9940	9940	0
126	20240119	192400	59196550	9940	9940	9940	9940	0
127	20240119	192300	59196550	9940	9940	9940	9940	0
128	20240119	192200	59196550	9940	9940	9940	9940	0
129	20240119	192100	59196550	9940	9940	9940	9940	0
130	20240119	192000	59196550	9940	9940	9940	9940	0
131	20240119	191900	59196550	9940	9940	9940	9940	0
132	20240119	191800	59196550	9940	9940	9940	9940	0
133	20240119	191700	59196550	9940	9940	9940	9940	0
134	20240119	191600	59196550	9940	9940	9940	9940	0
135	20240119	191500	59196550	9940	9940	9940	9940	0
136	20240119	191400	59196550	9940	9940	9940	9940	0
137	20240119	191300	59196550	9940	9940	9940	9940	0
138	20240119	191200	59196550	9940	9940	9940	9940	0
139	20240119	191100	59196550	9940	9940	9940	9940	0
140	20240119	191000	59196550	9940	9940	9940	9940	0
141	20240119	190900	59196550	9940	9940	9940	9940	0
142	20240119	190800	59196550	9940	9940	9940	9940	0
143	20240119	190700	59196550	9940	9940	9940	9940	0
144	20240119	190600	59196550	9940	9940	9940	9940	0
145	20240119	190500	59196550	9940	9940	9940	9940	0
146	20240119	190400	59196550	9940	9940	9940	9940	0
147	20240119	190300	59196550	9940	9940	9940	9940	0
148	20240119	190200	59196550	9940	9940	9940	9940	0
149	20240119	190100	59196550	9940	9940	9940	9940	0
150	20240119	190000	59196550	9940	9940	9940	9940	0
151	20240119	185900	59196550	9940	9940	9940	9940	0
152	20240119	185800	59196550	9940	9940	9940	9940	5
153	20240119	185700	59196550	9940	9940	9940	9940	0
154	20240119	185600	59196550	9940	9940	9940	9940	0
155	20240119	185500	59196550	9940	9940	9940	9940	0
156	20240119	185400	59196550	9940	9940	9940	9940	0
157	20240119	185300	59196550	9940	9940	9940	9940	0
158	20240119	185200	59196550	9940	9940	9940	9940	0
159	20240119	185100	59196550	9940	9940	9940	9940	0
160	20240119	185000	59196550	9940	9940	9940	9940	0
161	20240119	184900	59196550	9940	9940	9940	9940	0
162	20240119	184800	59196550	9940	9940	9940	9940	0
163	20240119	184700	59196550	9940	9940	9940	9940	0
164	20240119	184600	59196550	9940	9940	9940	9940	0
165	20240119	184500	59196550	9940	9940	9940	9940	0
166	20240119	184400	59196550	9940	9940	9940	9940	0
167	20240119	184300	59196550	9940	9940	9940	9940	0
168	20240119	184200	59196550	9940	9940	9940	9940	0
169	20240119	184100	59196550	9940	9940	9940	9940	0
170	20240119	184000	59196550	9940	9940	9940	9940	0
171	20240119	183900	59196550	9940	9940	9940	9940	0
172	20240119	183800	59196550	9940	9940	9940	9940	0
173	20240119	183700	59196550	9940	9940	9940	9940	0
174	20240119	183600	59196550	9940	9940	9940	9940	0
175	20240119	183500	59196550	9940	9940	9940	9940	0
176	20240119	183400	59196550	9940	9940	9940	9940	0
177	20240119	183300	59196550	9940	9940	9940	9940	0
178	20240119	183200	59196550	9940	9940	9940	9940	0
179	20240119	183100	59196550	9940	9940	9940	9940	0
180	20240119	183000	59196550	9940	9940	9940	9940	0
181	20240119	182900	59196550	9940	9940	9940	9940	0
182	20240119	182800	59196550	9940	9940	9940	9940	5
183	20240119	182700	59196550	9940	9940	9940	9940	0
184	20240119	182600	59196550	9940	9940	9940	9940	0
185	20240119	182500	59196550	9940	9940	9940	9940	0
186	20240119	182400	59196550	9940	9940	9940	9940	0
187	20240119	182300	59196550	9940	9940	9940	9940	0
188	20240119	182200	59196550	9940	9940	9940	9940	0
189	20240119	182100	59196550	9940	9940	9940	9940	0
190	20240119	182000	59196550	9940	9940	9940	9940	0
191	20240119	181900	59196550	9940	9940	9940	9940	0
192	20240119	181800	59196550	9940	9940	9940	9940	0
193	20240119	181700	59196550	9940	9940	9940	9940	0
194	20240119	181600	59196550	9940	9940	9940	9940	0
195	20240119	181500	59196550	9940	9940	9940	9940	0
196	20240119	181400	59196550	9940	9940	9940	9940	0
197	20240119	181300	59196550	9940	9940	9940	9940	0
198	20240119	181200	59196550	9940	9940	9940	9940	0
199	20240119	181100	59196550	9940	9940	9940	9940	0
200	20240119	181000	59196550	9940	9940	9940	9940	0
201	20240119	180900	59196550	9940	9940	9940	9940	0
202	20240119	180800	59196550	9940	9940	9940	9940	0
203	20240119	180700	59196550	9940	9940	9940	9940	0
204	20240119	180600	59196550	9940	9940	9940	9940	0
205	20240119	180500	59196550	9940	9940	9940	9940	0
206	20240119	180400	59196550	9940	9940	9940	9940	0
207	20240119	180300	59196550	9940	9940	9940	9940	0
208	20240119	180200	59196550	9940	9940	9940	9940	0
209	20240119	180100	59196550	9940	9940	9940	9940	0
210	20240119	180000	59196550	9940	9940	9940	9940	0
211	20240119	175900	59196550	9940	9940	9940	9940	0
212	20240119	175800	59196550	9940	9940	9940	9940	5
213	20240119	175700	59196550	9940	9940	9940	9940	0
214	20240119	175600	59196550	9940	9940	9940	9940	0
215	20240119	175500	59196550	9940	9940	9940	9940	0
216	20240119	175400	59196550	9940	9940	9940	9940	0
217	20240119	175300	59196550	9940	9940	9940	9940	0
218	20240119	175200	59196550	9940	9940	9940	9940	0
219	20240119	175100	59196550	9940	9940	9940	9940	0
220	20240119	175000	59196550	9940	9940	9940	9940	0
221	20240119	174900	59196550	9940	9940	9940	9940	0
222	20240119	174800	59196550	9940	9940	9940	9940	0
223	20240119	174700	59196550	9940	9940	9940	9940	0
224	20240119	174600	59196550	9940	9940	9940	9940	0
225	20240119	174500	59196550	9940	9940	9940	9940	0
226	20240119	174400	59196550	9940	9940	9940	9940	0
227	20240119	174300	59196550	9940	9940	9940	9940	0
228	20240119	174200	59196550	9940	9940	9940	9940	0
229	20240119	174100	59196550	9940	9940	9940	9940	0
230	20240119	174000	59196550	9940	9940	9940	9940	0
231	20240119	173900	59196550	9940	9940	9940	9940	0
232	20240119	173800	59196550	9940	9940	9940	9940	0
233	20240119	173700	59196550	9940	9940	9940	9940	0
234	20240119	173600	59196550	9940	9940	9940	9940	0
235	20240119	173500	59196550	9940	9940	9940	9940	0
236	20240119	173400	59196550	9940	9940	9940	9940	0
237	20240119	173300	59196550	9940	9940	9940	9940	0
238	20240119	173200	59196550	9940	9940	9940	9940	0
239	20240119	173100	59196550	9940	9940	9940	9940	0
240	20240119	173000	59196550	9940	9940	9940	9940	0
241	20240119	172900	59196550	9940	9940	9940	9940	0
242	20240119	172800	59196550	9940	9940	9940	9940	5
243	20240119	172700	59196550	9940	9940	9940	9940	0
244	20240119	172600	59196550	9940	9940	9940	9940	0
245	20240119	172500	59196550	9940	9940	9940	9940	0
246	20240119	172400	59196550	9940	9940	9940	9940	0
247	20240119	172300	59196550	9940	9940	9940	9940	0
248	20240119	172200	59196550	9940	9940	9940	9940	0
249	20240119	172100	59196550	9940	9940	9940	9940	0
250	20240119	172000	59196550	9940	9940	9940	9940	0
251	20240119	171900	59196550	9940	9940	9940	9940	0
252	20240119	171800	59196550	9940	9940	9940	9940	0
253	20240119	171700	59196550	9940	9940	9940	9940	0
254	20240119	171600	59196550	9940	9940	9940	9940	0
255	20240119	171500	59196550	9940	9940	9940	9940	0
256	20240119	171400	59196550	9940	9940	9940	9940	0
257	20240119	171300	59196550	9940	9940	9940	9940	0
258	20240119	171200	59196550	9940	9940	9940	9940	0
259	20240119	171100	59196550	9940	9940	9940	9940	0
260	20240119	171000	59196550	9940	9940	9940	9940	0
261	20240119	170900	59196550	9940	9940	9940	9940	0
262	20240119	170800	59196550	9940	9940	9940	9940	0
263	20240119	170700	59196550	9940	9940	9940	9940	0
264	20240119	170600	59196550	9940	9940	9940	9940	0
265	20240119	170500	59196550	9940	9940	9940	9940	0
266	20240119	170400	59196550	9940	9940	9940	9940	0
267	20240119	170300	59196550	9940	9940	9940	9940	0
268	20240119	170200	59196550	9940	9940	9940	9940	0
269	20240119	170100	59196550	9940	9940	9940	9940	0
270	20240119	170000	59196550	9940	9940	9940	9940	0
271	20240119	165900	59196550	9940	9940	9940	9940	0
272	20240119	165800	59196550	9940	9940	9940	9940	5
273	20240119	165700	59196550	9940	9940	9940	9940	0
274	20240119	165600	59196550	9940	9940	9940	9940	0
275	20240119	165500	59196550	9940	9940	9940	9940	0
276	20240119	165400	59196550	9940	9940	9940	9940	0
277	20240119	165300	59196550	9940	9940	9940	9940	0
278	20240119	165200	59196550	9940	9940	9940	9940	0
279	20240119	165100	59196550	9940	9940	9940	9940	0
280	20240119	165000	59196550	9940	9940	9940	9940	0
281	20240119	164900	59196550	9940	9940	9940	9940	0
282	20240119	164800	59196550	9940	9940	9940	9940	0
283	20240119	164700	59196550	9940	9940	9940	9940	0
284	20240119	164600	59196550	9940	9940	9940	9940	0
285	20240119	164500	59196550	9940	9940	9940	9940	0
286	20240119	164400	59196550	9940	9940	9940	9940	0
287	20240119	164300	59196550	9940	9940	9940	9940	0
288	20240119	164200	59196550	9940	9940	9940	9940	0
289	20240119	164100	59196550	9940	9940	9940	9940	0
290	20240119	164000	59196550	9940	9940	9940	9940	0
291	20240119	163900	59196550	9940	9940	9940	9940	0
292	20240119	163800	59196550	9940	9940	9940	9940	0
293	20240119	163700	59196550	9940	9940	9940	9940	0
294	20240119	163600	59196550	9940	9940	9940	9940	0
295	20240119	163500	59196550	9940	9940	9940	9940	0
296	20240119	163400	59196550	9940	9940	9940	9940	0
297	20240119	163300	59196550	9940	9940	9940	9940	0
298	20240119	163200	59196550	9940	9940	9940	9940	0
299	20240119	163100	59196550	9940	9940	9940	9940	0
300	20240119	163000	59196550	9940	9940	9940	9940	0
301	20240119	162900	59196550	9940	9940	9940	9940	0
302	20240119	162800	59196550	9940	9940	9940	9940	5
303	20240119	162700	59196550	9940	9940	9940	9940	0
304	20240119	162600	59196550	9940	9940	9940	9940	0
305	20240119	162500	59196550	9940	9940	9940	9940	0
306	20240119	162400	59196550	9940	9940	9940	9940	0
307	20240119	162300	59196550	9940	9940	9940	9940	0
308	20240119	162200	59196550	9940	9940	9940	9940	0
309	20240119	162100	59196550	9940	9940	9940	9940	0
310	20240119	162000	59196550	9940	9940	9940	9940	0
311	20240119	161900	59196550	9940	9940	9940	9940	0
312	20240119	161800	59196550	9940	9940	9940	9940	0
313	20240119	161700	59196550	9940	9940	9940	9940	0
314	20240119	161600	59196550	9940	9940	9940	9940	0
315	20240119	161500	59196550	9940	9940	9940	9940	0
316	20240119	161400	59196550	9940	9940	9940	9940	0
317	20240119	161300	59196550	9940	9940	9940	9940	0
318	20240119	161200	59196550	9940	9940	9940	9940	0
319	20240119	161100	59196550	9940	9940	9940	9940	0
320	20240119	161000	59196550	9940	9940	9940	9940	0
321	20240119	160900	59196550	9940	9940	9940	9940	0
322	20240119	160800	59196550	9940	9940	9940	9940	0
323	20240119	160700	59196550	9940	9940	9940	9940	0
324	20240119	160600	59196550	9940	9940	9940	9940	0
325	20240119	160500	59196550	9940	9940	9940	9940	0
326	20240119	160400	59196550	9940	9940	9940	9940	0
327	20240119	160300	59196550	9940	9940	9940	9940	0
328	20240119	160200	59196550	9940	9940	9940	9940	0
329	20240119	160100	59196550	9940	9940	9940	9940	0
330	20240119	160000	59196550	9940	9940	9940	9940	0
331	20240119	155900	59196550	9940	9940	9940	9940	0
332	20240119	155800	59196550	9940	9940	9940	9940	5
333	20240119	155700	59196550	9940	9940	9940	9940	0
334	20240119	155600	59196550	9940	9940	9940	9940	0
335	20240119	155500	59196550	9940	9940	9940	9940	0
336	20240119	155400	59196550	9940	9940	9940	9940	0
337	20240119	155300	59196550	9940	9940	9940	9940	0
338	20240119	155200	59196550	9940	9940	9940	9940	0
339	20240119	155100	59196550	9940	9940	9940	9940	0
340	20240119	155000	59196550	9940	9940	9940	9940	0
341	20240119	154900	59196550	9940	9940	9940	9940	0
342	20240119	154800	59196550	9940	9940	9940	9940	0
343	20240119	154700	59196550	9940	9940	9940	9940	0
344	20240119	154600	59196550	9940	9940	9940	9940	0
345	20240119	154500	59196550	9940	9940	9940	9940	0
346	20240119	154400	59196550	9940	9940	9940	9940	0
347	20240119	154300	59196550	9940	9940	9940	9940	0
348	20240119	154200	59196550	9940	9940	9940	9940	0
349	20240119	154100	59196550	9940	9940	9940	9940	0
350	20240119	154000	59196550	9940	9940	9940	9940	0
351	20240119	153900	59196550	9940	9940	9940	9940	0
352	20240119	153800	59196550	9940	9940	9940	9940	0
353	20240119	153700	59196550	9940	9940	9940	9940	0
354	20240119	153600	59196550	9940	9940	9940	9940	0
355	20240119	153500	59196550	9940	9940	9940	9940	0
356	20240119	153400	59196550	9940	9940	9940	9940	0
357	20240119	153300	59196550	9940	9940	9940	9940	0
358	20240119	153200	59196550	9940	9940	9940	9940	0
359	20240119	153100	59196550	9940	9940	9940	9940	0
360	20240119	153000	59196550	9940	9940	9940	9940	0
361	20240119	152900	59196550	9940	9940	9940	9940	0
362	20240119	152800	59196550	9940	9940	9940	9940	0
363	20240119	152700	59196550	9940	9940	9940	9940	0
364	20240119	152600	59196550	9940	9940	9940	9940	0
365	20240119	152500	59196550	9940	9940	9940	9940	0
366	20240119	152400	59196550	9940	9940	9940	9940	0
367	20240119	152300	59196550	9940	9940	9940	9940	0
368	20240119	152200	59196550	9940	9940	9940	9940	0
369	20240119	152100	59196550	9940	9940	9940	9940	0
370	20240119	152000	59196550	9940	9940	9940	9940	0
371	20240119	151900	59196550	9940	9940	9940	9940	0
372	20240119	151800	59196550	9940	9940	9940	9940	0
373	20240119	151700	59196550	9940	9940	9940	9940	0
374	20240119	151600	59196550	9940	9940	9940	9940	0
375	20240119	151500	59196550	9940	9940	9940	9940	0
376	20240119	151400	59196550	9940	9940	9940	9940	0
377	20240119	151300	59196550	9940	9940	9940	9940	0
378	20240119	151200	59196550	9940	9940	9940	9940	0
379	20240119	151100	59196550	9940	9940	9940	9940	0
380	20240119	151000	59196550	9940	9940	9940	9940	0
381	20240119	150900	59196550	9940	9940	9940	9940	0
382	20240119	150800	59196550	9940	9940	9940	9940	0
383	20240119	150700	59196550	9940	9940	9940	9940	0
384	20240119	150600	59196550	9940	9940	9940	9940	0
385	20240119	150500	59196550	9940	9940	9940	9940	0
386	20240119	150400	59196550	9940	9940	9940	9940	5
387	20240119	150300	59146850	9940	9940	9940	9940	20
388	20240119	150200	58948050	9920	9920	9920	9920	0
389	20240119	150100	58948050	9920	9920	9920	9920	0
390	20240119	150000	58948050	9920	9920	9920	9920	0
391	20240119	145900	58948050	9920	9920	9920	9920	2
392	20240119	145800	58928210	9920	9920	9920	9920	0
393	20240119	145700	58928210	9920	9920	9920	9920	0
394	20240119	145600	58928210	9920	9920	9920	9920	0
395	20240119	145500	58928210	9920	9920	9920	9920	0
396	20240119	145400	58928210	9920	9920	9920	9920	0
397	20240119	145300	58928210	9920	9920	9920	9920	0
398	20240119	145200	58928210	9920	9920	9920	9920	0
399	20240119	145100	58928210	9920	9920	9920	9920	0
400	20240119	145000	58928210	9920	9920	9920	9920	0
401	20240119	144900	58928210	9920	9920	9920	9920	0
402	20240119	144800	58928210	9920	9920	9920	9920	0
403	20240119	144700	58928210	9920	9920	9920	9920	0
404	20240119	144600	58928210	9920	9920	9920	9920	0
405	20240119	144500	58928210	9920	9920	9920	9920	2
406	20240119	144400	58908370	9920	9920	9920	9920	0
407	20240119	144300	58908370	9920	9920	9920	9920	0
408	20240119	144200	58908370	9920	9920	9920	9920	0
409	20240119	144100	58908370	9920	9920	9920	9920	0
410	20240119	144000	58908370	9920	9920	9920	9920	0
411	20240119	143900	58908370	9920	9920	9920	9920	2
412	20240119	143800	58888530	9920	9920	9920	9920	0
413	20240119	143700	58888530	9920	9920	9920	9920	0
414	20240119	143600	58888530	9920	9920	9920	9920	0
415	20240119	143500	58888530	9920	9920	9920	9920	0
416	20240119	143400	58888530	9920	9920	9920	9920	0
417	20240119	143300	58888530	9920	9920	9920	9920	4
418	20240119	143200	58848850	9940	9940	9940	9940	0
419	20240119	143100	58848850	9940	9940	9940	9940	0
420	20240119	143000	58848850	9940	9940	9940	9940	0
421	20240119	142900	58848850	9940	9940	9940	9940	0
422	20240119	142800	58848850	9940	9940	9940	9940	0
423	20240119	142700	58848850	9940	9940	9940	9940	0
424	20240119	142600	58848850	9940	9940	9940	9940	0
425	20240119	142500	58848850	9940	9940	9940	9940	0
426	20240119	142400	58848850	9940	9940	9940	9940	0
427	20240119	142300	58848850	9940	9940	9940	9940	0
428	20240119	142200	58848850	9940	9940	9940	9940	0
429	20240119	142100	58848850	9940	9940	9940	9940	1
430	20240119	142000	58838910	9940	9940	9940	9940	1
431	20240119	141900	58828970	9940	9940	9940	9940	0
432	20240119	141800	58828970	9940	9940	9940	9940	0
433	20240119	141700	58828970	9940	9940	9940	9940	1
434	20240119	141600	58819030	9940	9940	9940	9940	1
435	20240119	141500	58809090	9940	9950	9950	9940	7
436	20240119	141400	58739480	9940	9940	9940	9940	0
437	20240119	141300	58739480	9940	9940	9940	9940	1
438	20240119	141200	58729540	9940	9940	9940	9940	0
439	20240119	141100	58729540	9940	9940	9940	9940	0
440	20240119	141000	58729540	9940	9940	9940	9940	1
441	20240119	140900	58719600	9940	9940	9940	9940	1
442	20240119	140800	58709660	9940	9940	9940	9940	0
443	20240119	140700	58709660	9940	9930	9940	9930	785
444	20240119	140600	50912780	9920	9920	9920	9920	288
445	20240119	140500	48055820	9910	9910	9910	9910	1
446	20240119	140400	48045910	9910	9910	9910	9910	0
447	20240119	140300	48045910	9910	9910	9910	9910	0
448	20240119	140200	48045910	9910	9910	9910	9910	1
449	20240119	140100	48036000	9910	9910	9910	9910	1
450	20240119	140000	48026090	9910	9910	9910	9910	91
451	20240119	135900	47124280	9910	9910	9910	9910	1
452	20240119	135800	47114370	9910	9910	9910	9910	0
453	20240119	135700	47114370	9910	9910	9910	9910	0
454	20240119	135600	47114370	9910	9910	9910	9910	1
455	20240119	135500	47104460	9910	9910	9910	9910	4
456	20240119	135400	47064820	9910	9910	9910	9910	0
457	20240119	135300	47064820	9910	9910	9910	9910	1
458	20240119	135200	47054910	9910	9910	9910	9910	0
459	20240119	135100	47054910	9910	9910	9910	9910	0
460	20240119	135000	47054910	9910	9910	9910	9910	0
461	20240119	134900	47054910	9910	9910	9910	9910	0
462	20240119	134800	47054910	9910	9910	9910	9910	0
463	20240119	134700	47054910	9910	9910	9910	9910	0
464	20240119	134600	47054910	9910	9910	9910	9910	0
465	20240119	134500	47054910	9910	9910	9910	9910	0
466	20240119	134400	47054910	9910	9910	9910	9910	0
467	20240119	134300	47054910	9910	9910	9910	9910	0
468	20240119	134200	47054910	9910	9910	9910	9910	0
469	20240119	134100	47054910	9910	9910	9910	9910	2
470	20240119	134000	47035090	9920	9920	9920	9920	0
471	20240119	133900	47035090	9920	9920	9920	9920	0
472	20240119	133800	47035090	9920	9920	9920	9920	0
473	20240119	133700	47035090	9920	9920	9920	9920	0
474	20240119	133600	47035090	9920	9920	9920	9920	0
475	20240119	133500	47035090	9920	9920	9920	9920	0
476	20240119	133400	47035090	9920	9920	9920	9920	0
477	20240119	133300	47035090	9920	9920	9920	9920	0
478	20240119	133200	47035090	9920	9920	9920	9920	57
479	20240119	133100	46469650	9920	9920	9920	9920	1
480	20240119	133000	46459730	9920	9920	9920	9920	1
481	20240119	132900	46449810	9920	9920	9920	9920	241
482	20240119	132800	44059090	9910	9910	9910	9910	1
483	20240119	132700	44049180	9920	9920	9920	9920	0
484	20240119	132600	44049180	9920	9920	9920	9920	0
485	20240119	132500	44049180	9920	9920	9920	9920	0
486	20240119	132400	44049180	9920	9920	9920	9920	0
487	20240119	132300	44049180	9920	9920	9920	9920	0
488	20240119	132200	44049180	9920	9920	9920	9920	0
489	20240119	132100	44049180	9920	9920	9920	9920	0
490	20240119	132000	44049180	9920	9920	9920	9920	0
491	20240119	131900	44049180	9920	9920	9920	9920	0
492	20240119	131800	44049180	9920	9920	9920	9920	0
493	20240119	131700	44049180	9920	9920	9920	9920	0
494	20240119	131600	44049180	9920	9920	9920	9920	0
495	20240119	131500	44049180	9920	9920	9920	9920	11
496	20240119	131400	43940060	9930	9930	9930	9930	0
497	20240119	131300	43940060	9930	9930	9930	9930	0
498	20240119	131200	43940060	9930	9930	9930	9930	0
499	20240119	131100	43940060	9930	9930	9930	9930	47
500	20240119	131000	43473350	9920	9920	9920	9920	3
501	20240119	130900	43443590	9870	9870	9870	9870	0
502	20240119	130800	43443590	9870	9870	9870	9870	0
503	20240119	130700	43443590	9870	9870	9870	9870	0
504	20240119	130600	43443590	9870	9870	9870	9870	0
505	20240119	130500	43443590	9870	9870	9870	9870	0
506	20240119	130400	43443590	9870	9870	9870	9870	0
507	20240119	130300	43443590	9870	9870	9870	9870	0
508	20240119	130200	43443590	9870	9870	9870	9870	0
509	20240119	130100	43443590	9870	9870	9870	9870	0
510	20240119	130000	43443590	9870	9870	9870	9870	0
511	20240119	125900	43443590	9870	9870	9870	9870	0
512	20240119	125800	43443590	9870	9870	9870	9870	4
513	20240119	125700	43404110	9930	9930	9930	9930	0
514	20240119	125600	43404110	9930	9930	9930	9930	0
515	20240119	125500	43404110	9930	9930	9930	9930	0
516	20240119	125400	43404110	9930	9930	9930	9930	0
517	20240119	125300	43404110	9930	9930	9930	9930	0
518	20240119	125200	43404110	9930	9930	9930	9930	0
519	20240119	125100	43404110	9930	9930	9930	9930	0
520	20240119	125000	43404110	9930	9930	9930	9930	0
521	20240119	124900	43404110	9930	9930	9930	9930	0
522	20240119	124800	43404110	9930	9930	9930	9930	0
523	20240119	124700	43404110	9930	9930	9930	9930	0
524	20240119	124600	43404110	9930	9930	9930	9930	0
525	20240119	124500	43404110	9930	9930	9930	9930	0
526	20240119	124400	43404110	9930	9930	9930	9930	0
527	20240119	124300	43404110	9930	9930	9930	9930	0
528	20240119	124200	43404110	9930	9930	9930	9930	0
529	20240119	124100	43404110	9930	9930	9930	9930	0
530	20240119	124000	43404110	9930	9930	9930	9930	0
531	20240119	123900	43404110	9930	9930	9930	9930	0
532	20240119	123800	43404110	9930	9930	9930	9930	0
533	20240119	123700	43404110	9930	9930	9930	9930	0
534	20240119	123600	43404110	9930	9930	9930	9930	0
535	20240119	123500	43404110	9930	9930	9930	9930	0
536	20240119	123400	43404110	9930	9930	9930	9930	0
537	20240119	123300	43404110	9930	9930	9930	9930	0
538	20240119	123200	43404110	9930	9930	9930	9930	0
539	20240119	123100	43404110	9930	9930	9930	9930	0
540	20240119	123000	43404110	9930	9930	9930	9930	0
541	20240119	122900	43404110	9930	9930	9930	9930	0
542	20240119	122800	43404110	9930	9930	9930	9930	0
543	20240119	122700	43404110	9930	9930	9930	9930	0
544	20240119	122600	43404110	9930	9930	9930	9930	0
545	20240119	122500	43404110	9930	9930	9930	9930	0
546	20240119	122400	43404110	9930	9930	9930	9930	0
547	20240119	122300	43404110	9930	9930	9930	9930	0
548	20240119	122200	43404110	9930	9930	9930	9930	0
549	20240119	122100	43404110	9930	9930	9930	9930	0
550	20240119	122000	43404110	9930	9930	9930	9930	0
551	20240119	121900	43404110	9930	9930	9930	9930	0
552	20240119	121800	43404110	9930	9930	9930	9930	0
553	20240119	121700	43404110	9930	9930	9930	9930	10
554	20240119	121600	43304810	9940	9940	9940	9940	0
555	20240119	121500	43304810	9940	9940	9940	9940	0
556	20240119	121400	43304810	9940	9940	9940	9940	0
557	20240119	121300	43304810	9940	9940	9940	9940	0
558	20240119	121200	43304810	9940	9940	9940	9940	0
559	20240119	121100	43304810	9940	9940	9940	9940	0
560	20240119	121000	43304810	9940	9940	9940	9940	0
561	20240119	120900	43304810	9940	9940	9940	9940	0
562	20240119	120800	43304810	9940	9940	9940	9940	0
563	20240119	120700	43304810	9940	9940	9940	9940	0
564	20240119	120600	43304810	9940	9940	9940	9940	0
565	20240119	120500	43304810	9940	9930	9940	9930	56
566	20240119	120400	42748290	9930	9930	9930	9930	0
567	20240119	120300	42748290	9930	9930	9930	9930	0
568	20240119	120200	42748290	9930	9930	9930	9930	0
569	20240119	120100	42748290	9930	9930	9930	9930	0
570	20240119	120000	42748290	9930	9930	9930	9930	10
571	20240119	115900	42648990	9940	9940	9940	9940	0
572	20240119	115800	42648990	9940	9940	9940	9940	0
573	20240119	115700	42648990	9940	9940	9940	9940	0
574	20240119	115600	42648990	9940	9940	9940	9940	0
575	20240119	115500	42648990	9940	9940	9940	9940	0
576	20240119	115400	42648990	9940	9940	9940	9940	0
577	20240119	115300	42648990	9940	9940	9940	9940	0
578	20240119	115200	42648990	9940	9940	9940	9940	0
579	20240119	115100	42648990	9940	9940	9940	9940	0
580	20240119	115000	42648990	9940	9940	9940	9940	0
581	20240119	114900	42648990	9940	9940	9940	9940	0
582	20240119	114800	42648990	9940	9940	9940	9940	0
583	20240119	114700	42648990	9940	9940	9940	9940	0
584	20240119	114600	42648990	9940	9930	9940	9930	44
585	20240119	114500	42211660	9930	9930	9930	9930	52
586	20240119	114400	41695300	9850	9850	9850	9850	0
587	20240119	114300	41695300	9850	9850	9850	9850	0
588	20240119	114200	41695300	9850	9850	9850	9850	0
589	20240119	114100	41695300	9850	9850	9850	9850	0
590	20240119	114000	41695300	9850	9850	9850	9850	0
591	20240119	113900	41695300	9850	9850	9850	9850	0
592	20240119	113800	41695300	9850	9850	9850	9850	0
593	20240119	113700	41695300	9850	9850	9850	9850	0
594	20240119	113600	41695300	9850	9850	9850	9850	0
595	20240119	113500	41695300	9850	9850	9850	9850	0
596	20240119	113400	41695300	9850	9850	9850	9850	0
597	20240119	113300	41695300	9850	9850	9850	9850	0
598	20240119	113200	41695300	9850	9850	9850	9850	0
599	20240119	113100	41695300	9850	9850	9850	9850	0
600	20240119	113000	41695300	9850	9850	9850	9850	0
601	20240119	112900	41695300	9850	9850	9850	9850	0
602	20240119	112800	41695300	9850	9850	9850	9850	0
603	20240119	112700	41695300	9850	9850	9850	9850	0
604	20240119	112600	41695300	9850	9850	9850	9850	0
605	20240119	112500	41695300	9850	9850	9850	9850	0
606	20240119	112400	41695300	9850	9850	9850	9850	1
607	20240119	112300	41685450	9850	9850	9850	9850	21
608	20240119	112200	41478600	9850	9850	9850	9850	0
609	20240119	112100	41478600	9850	9850	9850	9850	0
610	20240119	112000	41478600	9850	9850	9850	9850	0
611	20240119	111900	41478600	9850	9850	9850	9850	0
612	20240119	111800	41478600	9850	9850	9850	9850	0
613	20240119	111700	41478600	9850	9850	9850	9850	0
614	20240119	111600	41478600	9850	9850	9850	9850	0
615	20240119	111500	41478600	9850	9850	9850	9850	0
616	20240119	111400	41478600	9850	9850	9850	9850	0
617	20240119	111300	41478600	9850	9850	9850	9850	0
618	20240119	111200	41478600	9850	9850	9850	9850	700
619	20240119	111100	34583600	9850	9850	9850	9850	0
620	20240119	111000	34583600	9850	9850	9850	9850	0
621	20240119	110900	34583600	9850	9850	9850	9850	24
622	20240119	110800	34347200	9850	9850	9850	9850	0
623	20240119	110700	34347200	9850	9850	9850	9850	0
624	20240119	110600	34347200	9850	9850	9850	9850	0
625	20240119	110500	34347200	9850	9850	9850	9850	0
626	20240119	110400	34347200	9850	9850	9850	9850	0
627	20240119	110300	34347200	9850	9850	9850	9850	0
628	20240119	110200	34347200	9850	9850	9850	9850	0
629	20240119	110100	34347200	9850	9850	9850	9850	0
630	20240119	110000	34347200	9850	9850	9850	9850	0
631	20240119	105900	34347200	9850	9850	9850	9850	0
632	20240119	105800	34347200	9850	9850	9850	9850	0
633	20240119	105700	34347200	9850	9850	9850	9850	0
634	20240119	105600	34347200	9850	9850	9850	9850	0
635	20240119	105500	34347200	9850	9850	9850	9850	0
636	20240119	105400	34347200	9850	9850	9850	9850	0
637	20240119	105300	34347200	9850	9850	9850	9850	0
638	20240119	105200	34347200	9850	9850	9850	9850	0
639	20240119	105100	34347200	9850	9850	9850	9850	0
640	20240119	105000	34347200	9850	9850	9850	9850	0
641	20240119	104900	34347200	9850	9850	9850	9850	0
642	20240119	104800	34347200	9850	9860	9860	9850	4
643	20240119	104700	34307780	9850	9850	9850	9850	0
644	20240119	104600	34307780	9850	9850	9850	9850	0
645	20240119	104500	34307780	9850	9850	9850	9850	0
646	20240119	104400	34307780	9850	9850	9850	9850	0
647	20240119	104300	34307780	9850	9850	9850	9850	0
648	20240119	104200	34307780	9850	9850	9850	9850	0
649	20240119	104100	34307780	9850	9850	9850	9850	0
650	20240119	104000	34307780	9850	9850	9850	9850	0
651	20240119	103900	34307780	9850	9850	9850	9850	0
652	20240119	103800	34307780	9850	9850	9850	9850	0
653	20240119	103700	34307780	9850	9850	9850	9850	0
654	20240119	103600	34307780	9850	9850	9850	9850	0
655	20240119	103500	34307780	9850	9850	9850	9850	0
656	20240119	103400	34307780	9850	9850	9850	9850	0
657	20240119	103300	34307780	9850	9850	9850	9850	0
658	20240119	103200	34307780	9850	9850	9850	9850	0
659	20240119	103100	34307780	9850	9850	9850	9850	0
660	20240119	103000	34307780	9850	9850	9850	9850	0
661	20240119	102900	34307780	9850	9850	9850	9850	0
662	20240119	102800	34307780	9850	9850	9850	9850	0
663	20240119	102700	34307780	9850	9850	9850	9850	0
664	20240119	102600	34307780	9850	9850	9850	9850	0
665	20240119	102500	34307780	9850	9850	9850	9850	0
666	20240119	102400	34307780	9850	9850	9850	9850	0
667	20240119	102300	34307780	9850	9850	9850	9850	0
668	20240119	102200	34307780	9850	9850	9850	9850	0
669	20240119	102100	34307780	9850	9850	9850	9850	0
670	20240119	102000	34307780	9850	9850	9850	9850	0
671	20240119	101900	34307780	9850	9850	9850	9850	0
672	20240119	101800	34307780	9850	9850	9850	9850	0
673	20240119	101700	34307780	9850	9850	9850	9850	0
674	20240119	101600	34307780	9850	9850	9850	9850	0
675	20240119	101500	34307780	9850	9850	9850	9850	0
676	20240119	101400	34307780	9850	9850	9850	9850	0
677	20240119	101300	34307780	9850	9850	9850	9850	0
678	20240119	101200	34307780	9850	9860	9860	9850	606
679	20240119	101100	28338580	9850	9850	9850	9850	0
680	20240119	101000	28338580	9850	9850	9850	9850	0
681	20240119	100900	28338580	9850	9850	9850	9850	0
682	20240119	100800	28338580	9850	9850	9850	9850	0
683	20240119	100700	28338580	9850	9850	9850	9850	0
684	20240119	100600	28338580	9850	9850	9850	9850	0
685	20240119	100500	28338580	9850	9850	9850	9850	0
686	20240119	100400	28338580	9850	9850	9850	9850	0
687	20240119	100300	28338580	9850	9850	9850	9850	0
688	20240119	100200	28338580	9850	9850	9850	9850	0
689	20240119	100100	28338580	9850	9850	9850	9850	0
690	20240119	100000	28338580	9850	9850	9850	9850	0
691	20240119	095900	28338580	9850	9850	9850	9850	0
692	20240119	095800	28338580	9850	9850	9850	9850	0
693	20240119	095700	28338580	9850	9850	9850	9850	0
694	20240119	095600	28338580	9850	9850	9850	9850	0
695	20240119	095500	28338580	9850	9850	9850	9850	89
696	20240119	095400	27461930	9840	9840	9840	9840	0
697	20240119	095300	27461930	9840	9840	9840	9840	0
698	20240119	095200	27461930	9840	9840	9840	9840	0
699	20240119	095100	27461930	9840	9840	9840	9840	0
700	20240119	095000	27461930	9840	9840	9840	9840	0
701	20240119	094900	27461930	9840	9840	9840	9840	0
702	20240119	094800	27461930	9840	9840	9840	9840	0
703	20240119	094700	27461930	9840	9840	9840	9840	0
704	20240119	094600	27461930	9840	9840	9840	9840	0
705	20240119	094500	27461930	9840	9840	9840	9840	0
706	20240119	094400	27461930	9840	9840	9840	9840	0
707	20240119	094300	27461930	9840	9840	9840	9840	0
708	20240119	094200	27461930	9840	9840	9840	9840	0
709	20240119	094100	27461930	9840	9840	9840	9840	0
710	20240119	094000	27461930	9840	9840	9840	9840	0
711	20240119	093900	27461930	9840	9840	9840	9840	0
712	20240119	093800	27461930	9840	9840	9840	9840	0
713	20240119	093700	27461930	9840	9840	9840	9840	0
714	20240119	093600	27461930	9840	9840	9840	9840	0
715	20240119	093500	27461930	9840	9840	9840	9840	0
716	20240119	093400	27461930	9840	9850	9850	9840	434
717	20240119	093300	23191030	9850	9930	9930	9850	979
718	20240119	093200	13544910	9950	9950	9950	9950	0
719	20240119	093100	13544910	9950	9950	9950	9950	5
720	20240119	093000	13495160	9950	9950	9950	9950	5
721	20240119	092900	13445410	9970	9970	9970	9970	0
722	20240119	092800	13445410	9970	9970	9970	9970	54
723	20240119	092700	12907030	9970	9970	9970	9970	0
724	20240119	092600	12907030	9970	9970	9970	9970	0
725	20240119	092500	12907030	9970	9940	9970	9940	454
726	20240119	092400	8384950	9850	9850	9850	9850	0
727	20240119	092300	8384950	9850	9850	9850	9850	0
728	20240119	092200	8384950	9850	9850	9850	9850	0
729	20240119	092100	8384950	9850	9850	9850	9850	0
730	20240119	092000	8384950	9850	9850	9850	9850	0
731	20240119	091900	8384950	9850	9850	9850	9850	0
732	20240119	091800	8384950	9850	9850	9850	9850	0
733	20240119	091700	8384950	9850	9850	9850	9850	0
734	20240119	091600	8384950	9850	9850	9850	9850	0
735	20240119	091500	8384950	9850	9850	9850	9850	0
736	20240119	091400	8384950	9850	9850	9850	9850	80
737	20240119	091300	7596950	9850	9850	9850	9850	0
738	20240119	091200	7596950	9850	9850	9850	9850	67
739	20240119	091100	6937000	9910	9910	9910	9910	0
740	20240119	091000	6937000	9910	9910	9910	9910	0
741	20240119	090900	6937000	9910	9910	9910	9910	0
742	20240119	090800	6937000	9910	9910	9910	9910	0
743	20240119	090700	6937000	9910	9910	9910	9910	0
744	20240119	090600	6937000	9910	9910	9910	9910	0
745	20240119	090500	6937000	9910	9910	9910	9910	0
746	20240119	090400	6937000	9910	9910	9910	9910	0
747	20240119	090300	6937000	9910	9910	9910	9910	700
748	20240119	090200	0	9910	9910	9910	9910	0
749	20240119	090100	0	9910	9910	9910	9910	0
750	20240119	090000	0	9910	9910	9910	9910	0