KissMeData/049430/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193100	57603720	8870	8870	8870	8870	15
3	20240119	193000	57603720	8870	8870	8870	8870	0
4	20240119	192900	57603720	8870	8870	8870	8870	0
5	20240119	192800	57603720	8870	8870	8870	8870	0
6	20240119	192700	57603720	8870	8870	8870	8870	0
7	20240119	192600	57603720	8870	8870	8870	8870	0
8	20240119	192500	57603720	8870	8870	8870	8870	0
9	20240119	192400	57603720	8870	8870	8870	8870	0
10	20240119	192300	57603720	8870	8870	8870	8870	0
11	20240119	192200	57603720	8870	8870	8870	8870	0
12	20240119	192100	57603720	8870	8870	8870	8870	0
13	20240119	192000	57603720	8870	8870	8870	8870	0
14	20240119	191900	57603720	8870	8870	8870	8870	0
15	20240119	191800	57603720	8870	8870	8870	8870	0
16	20240119	191700	57603720	8870	8870	8870	8870	0
17	20240119	191600	57603720	8870	8870	8870	8870	0
18	20240119	191500	57603720	8870	8870	8870	8870	0
19	20240119	191400	57603720	8870	8870	8870	8870	0
20	20240119	191300	57603720	8870	8870	8870	8870	0
21	20240119	191200	57603720	8870	8870	8870	8870	0
22	20240119	191100	57603720	8870	8870	8870	8870	0
23	20240119	191000	57603720	8870	8870	8870	8870	0
24	20240119	190900	57603720	8870	8870	8870	8870	0
25	20240119	190800	57603720	8870	8870	8870	8870	0
26	20240119	190700	57603720	8870	8870	8870	8870	0
27	20240119	190600	57603720	8870	8870	8870	8870	0
28	20240119	190500	57603720	8870	8870	8870	8870	0
29	20240119	190400	57603720	8870	8870	8870	8870	0
30	20240119	190300	57603720	8870	8870	8870	8870	0
31	20240119	190200	57603720	8870	8870	8870	8870	0
32	20240119	190100	57603720	8870	8870	8870	8870	15
33	20240119	190000	57603720	8870	8870	8870	8870	0
34	20240119	185900	57603720	8870	8870	8870	8870	0
35	20240119	185800	57603720	8870	8870	8870	8870	0
36	20240119	185700	57603720	8870	8870	8870	8870	0
37	20240119	185600	57603720	8870	8870	8870	8870	0
38	20240119	185500	57603720	8870	8870	8870	8870	0
39	20240119	185400	57603720	8870	8870	8870	8870	0
40	20240119	185300	57603720	8870	8870	8870	8870	0
41	20240119	185200	57603720	8870	8870	8870	8870	0
42	20240119	185100	57603720	8870	8870	8870	8870	0
43	20240119	185000	57603720	8870	8870	8870	8870	0
44	20240119	184900	57603720	8870	8870	8870	8870	0
45	20240119	184800	57603720	8870	8870	8870	8870	0
46	20240119	184700	57603720	8870	8870	8870	8870	0
47	20240119	184600	57603720	8870	8870	8870	8870	0
48	20240119	184500	57603720	8870	8870	8870	8870	0
49	20240119	184400	57603720	8870	8870	8870	8870	0
50	20240119	184300	57603720	8870	8870	8870	8870	0
51	20240119	184200	57603720	8870	8870	8870	8870	0
52	20240119	184100	57603720	8870	8870	8870	8870	0
53	20240119	184000	57603720	8870	8870	8870	8870	0
54	20240119	183900	57603720	8870	8870	8870	8870	0
55	20240119	183800	57603720	8870	8870	8870	8870	0
56	20240119	183700	57603720	8870	8870	8870	8870	0
57	20240119	183600	57603720	8870	8870	8870	8870	0
58	20240119	183500	57603720	8870	8870	8870	8870	0
59	20240119	183400	57603720	8870	8870	8870	8870	0
60	20240119	183300	57603720	8870	8870	8870	8870	0
61	20240119	183200	57603720	8870	8870	8870	8870	0
62	20240119	183100	57603720	8870	8870	8870	8870	15
63	20240119	183000	57603720	8870	8870	8870	8870	0
64	20240119	182900	57603720	8870	8870	8870	8870	0
65	20240119	182800	57603720	8870	8870	8870	8870	0
66	20240119	182700	57603720	8870	8870	8870	8870	0
67	20240119	182600	57603720	8870	8870	8870	8870	0
68	20240119	182500	57603720	8870	8870	8870	8870	0
69	20240119	182400	57603720	8870	8870	8870	8870	0
70	20240119	182300	57603720	8870	8870	8870	8870	0
71	20240119	182200	57603720	8870	8870	8870	8870	0
72	20240119	182100	57603720	8870	8870	8870	8870	0
73	20240119	182000	57603720	8870	8870	8870	8870	0
74	20240119	181900	57603720	8870	8870	8870	8870	0
75	20240119	181800	57603720	8870	8870	8870	8870	0
76	20240119	181700	57603720	8870	8870	8870	8870	0
77	20240119	181600	57603720	8870	8870	8870	8870	0
78	20240119	181500	57603720	8870	8870	8870	8870	0
79	20240119	181400	57603720	8870	8870	8870	8870	0
80	20240119	181300	57603720	8870	8870	8870	8870	0
81	20240119	181200	57603720	8870	8870	8870	8870	0
82	20240119	181100	57603720	8870	8870	8870	8870	0
83	20240119	181000	57603720	8870	8870	8870	8870	0
84	20240119	180900	57603720	8870	8870	8870	8870	0
85	20240119	180800	57603720	8870	8870	8870	8870	0
86	20240119	180700	57603720	8870	8870	8870	8870	0
87	20240119	180600	57603720	8870	8870	8870	8870	0
88	20240119	180500	57603720	8870	8870	8870	8870	0
89	20240119	180400	57603720	8870	8870	8870	8870	0
90	20240119	180300	57603720	8870	8870	8870	8870	0
91	20240119	180200	57603720	8870	8870	8870	8870	0
92	20240119	180100	57603720	8870	8870	8870	8870	15
93	20240119	180000	57603720	8870	8870	8870	8870	0
94	20240119	175900	57603720	8870	8870	8870	8870	0
95	20240119	175800	57603720	8870	8870	8870	8870	0
96	20240119	175700	57603720	8870	8870	8870	8870	0
97	20240119	175600	57603720	8870	8870	8870	8870	0
98	20240119	175500	57603720	8870	8870	8870	8870	0
99	20240119	175400	57603720	8870	8870	8870	8870	0
100	20240119	175300	57603720	8870	8870	8870	8870	0
101	20240119	175200	57603720	8870	8870	8870	8870	0
102	20240119	175100	57603720	8870	8870	8870	8870	0
103	20240119	175000	57603720	8870	8870	8870	8870	0
104	20240119	174900	57603720	8870	8870	8870	8870	0
105	20240119	174800	57603720	8870	8870	8870	8870	0
106	20240119	174700	57603720	8870	8870	8870	8870	0
107	20240119	174600	57603720	8870	8870	8870	8870	0
108	20240119	174500	57603720	8870	8870	8870	8870	0
109	20240119	174400	57603720	8870	8870	8870	8870	0
110	20240119	174300	57603720	8870	8870	8870	8870	0
111	20240119	174200	57603720	8870	8870	8870	8870	0
112	20240119	174100	57603720	8870	8870	8870	8870	0
113	20240119	174000	57603720	8870	8870	8870	8870	0
114	20240119	173900	57603720	8870	8870	8870	8870	0
115	20240119	173800	57603720	8870	8870	8870	8870	0
116	20240119	173700	57603720	8870	8870	8870	8870	0
117	20240119	173600	57603720	8870	8870	8870	8870	0
118	20240119	173500	57603720	8870	8870	8870	8870	0
119	20240119	173400	57603720	8870	8870	8870	8870	0
120	20240119	173300	57603720	8870	8870	8870	8870	0
121	20240119	173200	57603720	8870	8870	8870	8870	0
122	20240119	173100	57603720	8870	8870	8870	8870	15
123	20240119	173000	57603720	8870	8870	8870	8870	0
124	20240119	172900	57603720	8870	8870	8870	8870	0
125	20240119	172800	57603720	8870	8870	8870	8870	0
126	20240119	172700	57603720	8870	8870	8870	8870	0
127	20240119	172600	57603720	8870	8870	8870	8870	0
128	20240119	172500	57603720	8870	8870	8870	8870	0
129	20240119	172400	57603720	8870	8870	8870	8870	0
130	20240119	172300	57603720	8870	8870	8870	8870	0
131	20240119	172200	57603720	8870	8870	8870	8870	0
132	20240119	172100	57603720	8870	8870	8870	8870	0
133	20240119	172000	57603720	8870	8870	8870	8870	0
134	20240119	171900	57603720	8870	8870	8870	8870	0
135	20240119	171800	57603720	8870	8870	8870	8870	0
136	20240119	171700	57603720	8870	8870	8870	8870	0
137	20240119	171600	57603720	8870	8870	8870	8870	0
138	20240119	171500	57603720	8870	8870	8870	8870	0
139	20240119	171400	57603720	8870	8870	8870	8870	0
140	20240119	171300	57603720	8870	8870	8870	8870	0
141	20240119	171200	57603720	8870	8870	8870	8870	0
142	20240119	171100	57603720	8870	8870	8870	8870	0
143	20240119	171000	57603720	8870	8870	8870	8870	0
144	20240119	170900	57603720	8870	8870	8870	8870	0
145	20240119	170800	57603720	8870	8870	8870	8870	0
146	20240119	170700	57603720	8870	8870	8870	8870	0
147	20240119	170600	57603720	8870	8870	8870	8870	0
148	20240119	170500	57603720	8870	8870	8870	8870	0
149	20240119	170400	57603720	8870	8870	8870	8870	0
150	20240119	170300	57603720	8870	8870	8870	8870	0
151	20240119	170200	57603720	8870	8870	8870	8870	0
152	20240119	170100	57603720	8870	8870	8870	8870	15
153	20240119	170000	57603720	8870	8870	8870	8870	0
154	20240119	165900	57603720	8870	8870	8870	8870	0
155	20240119	165800	57603720	8870	8870	8870	8870	0
156	20240119	165700	57603720	8870	8870	8870	8870	0
157	20240119	165600	57603720	8870	8870	8870	8870	0
158	20240119	165500	57603720	8870	8870	8870	8870	0
159	20240119	165400	57603720	8870	8870	8870	8870	0
160	20240119	165300	57603720	8870	8870	8870	8870	0
161	20240119	165200	57603720	8870	8870	8870	8870	0
162	20240119	165100	57603720	8870	8870	8870	8870	0
163	20240119	165000	57603720	8870	8870	8870	8870	0
164	20240119	164900	57603720	8870	8870	8870	8870	0
165	20240119	164800	57603720	8870	8870	8870	8870	0
166	20240119	164700	57603720	8870	8870	8870	8870	0
167	20240119	164600	57603720	8870	8870	8870	8870	0
168	20240119	164500	57603720	8870	8870	8870	8870	0
169	20240119	164400	57603720	8870	8870	8870	8870	0
170	20240119	164300	57603720	8870	8870	8870	8870	0
171	20240119	164200	57603720	8870	8870	8870	8870	0
172	20240119	164100	57603720	8870	8870	8870	8870	0
173	20240119	164000	57603720	8870	8870	8870	8870	0
174	20240119	163900	57603720	8870	8870	8870	8870	0
175	20240119	163800	57603720	8870	8870	8870	8870	0
176	20240119	163700	57603720	8870	8870	8870	8870	0
177	20240119	163600	57603720	8870	8870	8870	8870	0
178	20240119	163500	57603720	8870	8870	8870	8870	0
179	20240119	163400	57603720	8870	8870	8870	8870	0
180	20240119	163300	57603720	8870	8870	8870	8870	0
181	20240119	163200	57603720	8870	8870	8870	8870	0
182	20240119	163100	57603720	8870	8870	8870	8870	15
183	20240119	163000	57603720	8870	8870	8870	8870	0
184	20240119	162900	57603720	8870	8870	8870	8870	0
185	20240119	162800	57603720	8870	8870	8870	8870	0
186	20240119	162700	57603720	8870	8870	8870	8870	0
187	20240119	162600	57603720	8870	8870	8870	8870	0
188	20240119	162500	57603720	8870	8870	8870	8870	0
189	20240119	162400	57603720	8870	8870	8870	8870	0
190	20240119	162300	57603720	8870	8870	8870	8870	0
191	20240119	162200	57603720	8870	8870	8870	8870	0
192	20240119	162100	57603720	8870	8870	8870	8870	0
193	20240119	162000	57603720	8870	8870	8870	8870	0
194	20240119	161900	57603720	8870	8870	8870	8870	0
195	20240119	161800	57603720	8870	8870	8870	8870	0
196	20240119	161700	57603720	8870	8870	8870	8870	0
197	20240119	161600	57603720	8870	8870	8870	8870	0
198	20240119	161500	57603720	8870	8870	8870	8870	0
199	20240119	161400	57603720	8870	8870	8870	8870	0
200	20240119	161300	57603720	8870	8870	8870	8870	0
201	20240119	161200	57603720	8870	8870	8870	8870	0
202	20240119	161100	57603720	8870	8870	8870	8870	0
203	20240119	161000	57603720	8870	8870	8870	8870	0
204	20240119	160900	57603720	8870	8870	8870	8870	0
205	20240119	160800	57603720	8870	8870	8870	8870	0
206	20240119	160700	57603720	8870	8870	8870	8870	0
207	20240119	160600	57603720	8870	8870	8870	8870	0
208	20240119	160500	57603720	8870	8870	8870	8870	0
209	20240119	160400	57603720	8870	8870	8870	8870	0
210	20240119	160300	57603720	8870	8870	8870	8870	0
211	20240119	160200	57603720	8870	8870	8870	8870	0
212	20240119	160100	57603720	8870	8870	8870	8870	15
213	20240119	160000	57603720	8870	8870	8870	8870	0
214	20240119	155900	57603720	8870	8870	8870	8870	0
215	20240119	155800	57603720	8870	8870	8870	8870	0
216	20240119	155700	57603720	8870	8870	8870	8870	0
217	20240119	155600	57603720	8870	8870	8870	8870	0
218	20240119	155500	57603720	8870	8870	8870	8870	0
219	20240119	155400	57603720	8870	8870	8870	8870	0
220	20240119	155300	57603720	8870	8870	8870	8870	0
221	20240119	155200	57603720	8870	8870	8870	8870	0
222	20240119	155100	57603720	8870	8870	8870	8870	0
223	20240119	155000	57603720	8870	8870	8870	8870	0
224	20240119	154900	57603720	8870	8870	8870	8870	0
225	20240119	154800	57603720	8870	8870	8870	8870	0
226	20240119	154700	57603720	8870	8870	8870	8870	0
227	20240119	154600	57603720	8870	8870	8870	8870	0
228	20240119	154500	57603720	8870	8870	8870	8870	0
229	20240119	154400	57603720	8870	8870	8870	8870	0
230	20240119	154300	57603720	8870	8870	8870	8870	0
231	20240119	154200	57603720	8870	8870	8870	8870	0
232	20240119	154100	57603720	8870	8870	8870	8870	0
233	20240119	154000	57603720	8870	8870	8870	8870	0
234	20240119	153900	57603720	8870	8870	8870	8870	0
235	20240119	153800	57603720	8870	8870	8870	8870	0
236	20240119	153700	57603720	8870	8870	8870	8870	0
237	20240119	153600	57603720	8870	8870	8870	8870	0
238	20240119	153500	57603720	8870	8870	8870	8870	0
239	20240119	153400	57603720	8870	8870	8870	8870	0
240	20240119	153300	57603720	8870	8870	8870	8870	0
241	20240119	153200	57603720	8870	8870	8870	8870	0
242	20240119	153100	57603720	8870	8870	8870	8870	15
243	20240119	153000	57603720	8870	8870	8870	8870	15
244	20240119	152900	57470670	8860	8860	8860	8860	0
245	20240119	152800	57470670	8860	8860	8860	8860	0
246	20240119	152700	57470670	8860	8860	8860	8860	0
247	20240119	152600	57470670	8860	8860	8860	8860	0
248	20240119	152500	57470670	8860	8860	8860	8860	0
249	20240119	152400	57470670	8860	8860	8860	8860	0
250	20240119	152300	57470670	8860	8860	8860	8860	0
251	20240119	152200	57470670	8860	8860	8860	8860	0
252	20240119	152100	57470670	8860	8860	8860	8860	0
253	20240119	152000	57470670	8860	8860	8860	8860	0
254	20240119	151900	57470670	8860	8860	8860	8860	2
255	20240119	151800	57452950	8860	8860	8860	8860	0
256	20240119	151700	57452950	8860	8860	8860	8860	0
257	20240119	151600	57452950	8860	8860	8860	8860	1
258	20240119	151500	57444090	8860	8860	8860	8860	0
259	20240119	151400	57444090	8860	8860	8860	8860	0
260	20240119	151300	57444090	8860	8860	8860	8860	1
261	20240119	151200	57435230	8860	8860	8860	8860	0
262	20240119	151100	57435230	8860	8860	8860	8860	0
263	20240119	151000	57435230	8860	8860	8860	8860	0
264	20240119	150900	57435230	8860	8860	8860	8860	2
265	20240119	150800	57417510	8860	8860	8860	8860	0
266	20240119	150700	57417510	8860	8860	8860	8860	0
267	20240119	150600	57417510	8860	8860	8860	8860	1
268	20240119	150500	57408650	8870	8870	8870	8870	0
269	20240119	150400	57408650	8870	8870	8870	8870	0
270	20240119	150300	57408650	8870	8870	8870	8870	0
271	20240119	150200	57408650	8870	8870	8870	8870	0
272	20240119	150100	57408650	8870	8870	8870	8870	0
273	20240119	150000	57408650	8870	8870	8870	8870	0
274	20240119	145900	57408650	8870	8870	8870	8870	0
275	20240119	145800	57408650	8870	8870	8870	8870	0
276	20240119	145700	57408650	8870	8870	8870	8870	0
277	20240119	145600	57408650	8870	8870	8870	8870	0
278	20240119	145500	57408650	8870	8870	8870	8870	0
279	20240119	145400	57408650	8870	8870	8870	8870	0
280	20240119	145300	57408650	8870	8870	8870	8870	0
281	20240119	145200	57408650	8870	8870	8870	8870	0
282	20240119	145100	57408650	8870	8870	8870	8870	0
283	20240119	145000	57408650	8870	8870	8870	8870	0
284	20240119	144900	57408650	8870	8870	8870	8870	0
285	20240119	144800	57408650	8870	8870	8870	8870	0
286	20240119	144700	57408650	8870	8870	8870	8870	0
287	20240119	144600	57408650	8870	8870	8870	8870	0
288	20240119	144500	57408650	8870	8870	8870	8870	0
289	20240119	144400	57408650	8870	8870	8870	8870	0
290	20240119	144300	57408650	8870	8870	8870	8870	0
291	20240119	144200	57408650	8870	8870	8870	8870	0
292	20240119	144100	57408650	8870	8870	8870	8870	0
293	20240119	144000	57408650	8870	8870	8870	8870	0
294	20240119	143900	57408650	8870	8870	8870	8870	10
295	20240119	143800	57319950	8870	8870	8870	8870	0
296	20240119	143700	57319950	8870	8870	8870	8870	0
297	20240119	143600	57319950	8870	8870	8870	8870	2
298	20240119	143500	57302210	8870	8870	8870	8870	0
299	20240119	143400	57302210	8870	8870	8870	8870	0
300	20240119	143300	57302210	8870	8870	8870	8870	0
301	20240119	143200	57302210	8870	8870	8870	8870	0
302	20240119	143100	57302210	8870	8870	8870	8870	0
303	20240119	143000	57302210	8870	8870	8870	8870	1
304	20240119	142900	57293340	8870	8870	8870	8870	0
305	20240119	142800	57293340	8870	8870	8870	8870	0
306	20240119	142700	57293340	8870	8870	8870	8870	0
307	20240119	142600	57293340	8870	8870	8870	8870	0
308	20240119	142500	57293340	8870	8870	8870	8870	0
309	20240119	142400	57293340	8870	8870	8870	8870	0
310	20240119	142300	57293340	8870	8870	8870	8870	0
311	20240119	142200	57293340	8870	8870	8870	8870	0
312	20240119	142100	57293340	8870	8870	8870	8870	0
313	20240119	142000	57293340	8870	8870	8870	8870	0
314	20240119	141900	57293340	8870	8870	8870	8870	0
315	20240119	141800	57293340	8870	8870	8870	8870	0
316	20240119	141700	57293340	8870	8870	8870	8870	0
317	20240119	141600	57293340	8870	8870	8870	8870	0
318	20240119	141500	57293340	8870	8870	8870	8870	0
319	20240119	141400	57293340	8870	8870	8870	8870	0
320	20240119	141300	57293340	8870	8870	8870	8870	0
321	20240119	141200	57293340	8870	8870	8870	8870	0
322	20240119	141100	57293340	8870	8870	8870	8870	0
323	20240119	141000	57293340	8870	8870	8870	8870	0
324	20240119	140900	57293340	8870	8870	8870	8870	0
325	20240119	140800	57293340	8870	8870	8870	8870	0
326	20240119	140700	57293340	8870	8870	8870	8870	0
327	20240119	140600	57293340	8870	8880	8880	8870	179
328	20240119	140500	55705590	8900	8900	8900	8900	0
329	20240119	140400	55705590	8900	8900	8900	8900	0
330	20240119	140300	55705590	8900	8900	8900	8900	0
331	20240119	140200	55705590	8900	8900	8900	8900	0
332	20240119	140100	55705590	8900	8900	8900	8900	0
333	20240119	140000	55705590	8900	8900	8900	8900	0
334	20240119	135900	55705590	8900	8900	8900	8900	0
335	20240119	135800	55705590	8900	8900	8900	8900	0
336	20240119	135700	55705590	8900	8900	8900	8900	0
337	20240119	135600	55705590	8900	8900	8900	8900	0
338	20240119	135500	55705590	8900	8900	8900	8900	0
339	20240119	135400	55705590	8900	8900	8900	8900	0
340	20240119	135300	55705590	8900	8900	8900	8900	0
341	20240119	135200	55705590	8900	8900	8900	8900	0
342	20240119	135100	55705590	8900	8900	8900	8900	0
343	20240119	135000	55705590	8900	8900	8900	8900	0
344	20240119	134900	55705590	8900	8900	8900	8900	0
345	20240119	134800	55705590	8900	8900	8900	8900	0
346	20240119	134700	55705590	8900	8900	8900	8900	0
347	20240119	134600	55705590	8900	8900	8900	8900	0
348	20240119	134500	55705590	8900	8900	8900	8900	0
349	20240119	134400	55705590	8900	8900	8900	8900	1
350	20240119	134300	55696690	8880	8880	8880	8880	0
351	20240119	134200	55696690	8880	8880	8880	8880	0
352	20240119	134100	55696690	8880	8880	8880	8880	0
353	20240119	134000	55696690	8880	8880	8880	8880	0
354	20240119	133900	55696690	8880	8880	8880	8880	0
355	20240119	133800	55696690	8880	8880	8880	8880	0
356	20240119	133700	55696690	8880	8880	8880	8880	0
357	20240119	133600	55696690	8880	8880	8880	8880	0
358	20240119	133500	55696690	8880	8880	8880	8880	0
359	20240119	133400	55696690	8880	8880	8880	8880	0
360	20240119	133300	55696690	8880	8880	8880	8880	0
361	20240119	133200	55696690	8880	8880	8880	8880	0
362	20240119	133100	55696690	8880	8880	8880	8880	33
363	20240119	133000	55403650	8910	8910	8910	8910	0
364	20240119	132900	55403650	8910	8910	8910	8910	0
365	20240119	132800	55403650	8910	8910	8910	8910	0
366	20240119	132700	55403650	8910	8910	8910	8910	0
367	20240119	132600	55403650	8910	8910	8910	8910	0
368	20240119	132500	55403650	8910	8910	8910	8910	1
369	20240119	132400	55394740	8870	8870	8870	8870	0
370	20240119	132300	55394740	8870	8870	8870	8870	0
371	20240119	132200	55394740	8870	8870	8870	8870	0
372	20240119	132100	55394740	8870	8870	8870	8870	0
373	20240119	132000	55394740	8870	8870	8870	8870	0
374	20240119	131900	55394740	8870	8870	8870	8870	0
375	20240119	131800	55394740	8870	8870	8870	8870	0
376	20240119	131700	55394740	8870	8870	8870	8870	0
377	20240119	131600	55394740	8870	8870	8870	8870	0
378	20240119	131500	55394740	8870	8870	8870	8870	0
379	20240119	131400	55394740	8870	8870	8870	8870	0
380	20240119	131300	55394740	8870	8870	8870	8870	0
381	20240119	131200	55394740	8870	8870	8870	8870	0
382	20240119	131100	55394740	8870	8870	8870	8870	0
383	20240119	131000	55394740	8870	8870	8870	8870	0
384	20240119	130900	55394740	8870	8870	8870	8870	0
385	20240119	130800	55394740	8870	8870	8870	8870	0
386	20240119	130700	55394740	8870	8870	8870	8870	0
387	20240119	130600	55394740	8870	8870	8870	8870	0
388	20240119	130500	55394740	8870	8870	8870	8870	0
389	20240119	130400	55394740	8870	8870	8870	8870	0
390	20240119	130300	55394740	8870	8870	8870	8870	0
391	20240119	130200	55394740	8870	8870	8870	8870	0
392	20240119	130100	55394740	8870	8870	8870	8870	0
393	20240119	130000	55394740	8870	8870	8870	8870	0
394	20240119	125900	55394740	8870	8870	8870	8870	0
395	20240119	125800	55394740	8870	8870	8870	8870	0
396	20240119	125700	55394740	8870	8870	8870	8870	0
397	20240119	125600	55394740	8870	8870	8870	8870	0
398	20240119	125500	55394740	8870	8870	8870	8870	360
399	20240119	125400	52201540	8910	8910	8910	8910	0
400	20240119	125300	52201540	8910	8910	8910	8910	0
401	20240119	125200	52201540	8910	8910	8910	8910	0
402	20240119	125100	52201540	8910	8910	8910	8910	0
403	20240119	125000	52201540	8910	8910	8910	8910	0
404	20240119	124900	52201540	8910	8910	8910	8910	0
405	20240119	124800	52201540	8910	8910	8910	8910	0
406	20240119	124700	52201540	8910	8910	8910	8910	0
407	20240119	124600	52201540	8910	8910	8910	8910	0
408	20240119	124500	52201540	8910	8910	8910	8910	0
409	20240119	124400	52201540	8910	8910	8910	8910	0
410	20240119	124300	52201540	8910	8910	8910	8910	0
411	20240119	124200	52201540	8910	8910	8910	8910	0
412	20240119	124100	52201540	8910	8910	8910	8910	0
413	20240119	124000	52201540	8910	8910	8910	8910	0
414	20240119	123900	52201540	8910	8910	8910	8910	0
415	20240119	123800	52201540	8910	8910	8910	8910	0
416	20240119	123700	52201540	8910	8910	8910	8910	0
417	20240119	123600	52201540	8910	8910	8910	8910	0
418	20240119	123500	52201540	8910	8910	8910	8910	1
419	20240119	123400	52192630	8870	8870	8870	8870	0
420	20240119	123300	52192630	8870	8870	8870	8870	0
421	20240119	123200	52192630	8870	8870	8870	8870	0
422	20240119	123100	52192630	8870	8870	8870	8870	0
423	20240119	123000	52192630	8870	8870	8870	8870	0
424	20240119	122900	52192630	8870	8870	8870	8870	0
425	20240119	122800	52192630	8870	8870	8870	8870	0
426	20240119	122700	52192630	8870	8870	8870	8870	25
427	20240119	122600	51970880	8910	8910	8910	8910	0
428	20240119	122500	51970880	8910	8910	8910	8910	0
429	20240119	122400	51970880	8910	8910	8910	8910	0
430	20240119	122300	51970880	8910	8910	8910	8910	0
431	20240119	122200	51970880	8910	8910	8910	8910	0
432	20240119	122100	51970880	8910	8910	8910	8910	0
433	20240119	122000	51970880	8910	8910	8910	8910	0
434	20240119	121900	51970880	8910	8910	8910	8910	0
435	20240119	121800	51970880	8910	8910	8910	8910	0
436	20240119	121700	51970880	8910	8910	8910	8910	0
437	20240119	121600	51970880	8910	8910	8910	8910	0
438	20240119	121500	51970880	8910	8910	8910	8910	0
439	20240119	121400	51970880	8910	8910	8910	8910	0
440	20240119	121300	51970880	8910	8910	8910	8910	0
441	20240119	121200	51970880	8910	8910	8910	8910	0
442	20240119	121100	51970880	8910	8910	8910	8910	0
443	20240119	121000	51970880	8910	8910	8910	8910	0
444	20240119	120900	51970880	8910	8910	8910	8910	0
445	20240119	120800	51970880	8910	8910	8910	8910	0
446	20240119	120700	51970880	8910	8910	8910	8910	0
447	20240119	120600	51970880	8910	8910	8910	8910	0
448	20240119	120500	51970880	8910	8910	8910	8910	0
449	20240119	120400	51970880	8910	8910	8910	8910	687
450	20240119	120300	45849710	8850	8850	8850	8850	2
451	20240119	120200	45832010	8910	8910	8910	8910	0
452	20240119	120100	45832010	8910	8910	8910	8910	0
453	20240119	120000	45832010	8910	8910	8910	8910	0
454	20240119	115900	45832010	8910	8910	8910	8910	0
455	20240119	115800	45832010	8910	8910	8910	8910	0
456	20240119	115700	45832010	8910	8910	8910	8910	0
457	20240119	115600	45832010	8910	8910	8910	8910	0
458	20240119	115500	45832010	8910	8910	8910	8910	0
459	20240119	115400	45832010	8910	8910	8910	8910	0
460	20240119	115300	45832010	8910	8910	8910	8910	0
461	20240119	115200	45832010	8910	8910	8910	8910	0
462	20240119	115100	45832010	8910	8910	8910	8910	0
463	20240119	115000	45832010	8910	8910	8910	8910	0
464	20240119	114900	45832010	8910	8910	8910	8910	0
465	20240119	114800	45832010	8910	8910	8910	8910	0
466	20240119	114700	45832010	8910	8910	8910	8910	0
467	20240119	114600	45832010	8910	8910	8910	8910	0
468	20240119	114500	45832010	8910	8910	8910	8910	10
469	20240119	114400	45742910	8910	8910	8910	8910	0
470	20240119	114300	45742910	8910	8910	8910	8910	0
471	20240119	114200	45742910	8910	8910	8910	8910	700
472	20240119	114100	39505910	8940	8940	8940	8940	0
473	20240119	114000	39505910	8940	8940	8940	8940	0
474	20240119	113900	39505910	8940	8940	8940	8940	0
475	20240119	113800	39505910	8940	8940	8940	8940	0
476	20240119	113700	39505910	8940	8940	8940	8940	0
477	20240119	113600	39505910	8940	8940	8940	8940	0
478	20240119	113500	39505910	8940	8940	8940	8940	0
479	20240119	113400	39505910	8940	8940	8940	8940	0
480	20240119	113300	39505910	8940	8940	8940	8940	0
481	20240119	113200	39505910	8940	8940	8940	8940	0
482	20240119	113100	39505910	8940	8940	8940	8940	0
483	20240119	113000	39505910	8940	8940	8940	8940	1
484	20240119	112900	39496970	8910	8910	8910	8910	0
485	20240119	112800	39496970	8910	8910	8910	8910	100
486	20240119	112700	38605970	8910	8910	8910	8910	200
487	20240119	112600	36823970	8870	8870	8870	8870	3
488	20240119	112500	36797360	8850	8860	8860	8850	86
489	20240119	112400	36036170	8950	8950	8950	8950	0
490	20240119	112300	36036170	8950	8950	8950	8950	0
491	20240119	112200	36036170	8950	8950	8950	8950	0
492	20240119	112100	36036170	8950	8950	8950	8950	0
493	20240119	112000	36036170	8950	8930	8950	8930	4
494	20240119	111900	36000410	8860	8860	8860	8860	0
495	20240119	111800	36000410	8860	8860	8860	8860	2
496	20240119	111700	35982690	8940	8940	8940	8940	0
497	20240119	111600	35982690	8940	8940	8940	8940	0
498	20240119	111500	35982690	8940	8940	8940	8940	0
499	20240119	111400	35982690	8940	8940	8940	8940	0
500	20240119	111300	35982690	8940	8940	8940	8940	0
501	20240119	111200	35982690	8940	8940	8940	8940	0
502	20240119	111100	35982690	8940	8940	8940	8940	0
503	20240119	111000	35982690	8940	8940	8940	8940	0
504	20240119	110900	35982690	8940	8940	8940	8940	0
505	20240119	110800	35982690	8940	8940	8940	8940	0
506	20240119	110700	35982690	8940	8940	8940	8940	0
507	20240119	110600	35982690	8940	8940	8940	8940	0
508	20240119	110500	35982690	8940	8940	8940	8940	0
509	20240119	110400	35982690	8940	8940	8940	8940	0
510	20240119	110300	35982690	8940	8940	8940	8940	0
511	20240119	110200	35982690	8940	8940	8940	8940	3
512	20240119	110100	35955870	8940	8940	8940	8940	1
513	20240119	110000	35946930	8940	8940	8940	8940	11
514	20240119	105900	35848590	8950	8950	8950	8950	0
515	20240119	105800	35848590	8950	8950	8950	8950	0
516	20240119	105700	35848590	8950	8950	8950	8950	0
517	20240119	105600	35848590	8950	8950	8950	8950	0
518	20240119	105500	35848590	8950	8950	8950	8950	0
519	20240119	105400	35848590	8950	8950	8950	8950	0
520	20240119	105300	35848590	8950	8950	8950	8950	0
521	20240119	105200	35848590	8950	8950	8950	8950	0
522	20240119	105100	35848590	8950	8950	8950	8950	0
523	20240119	105000	35848590	8950	8950	8950	8950	0
524	20240119	104900	35848590	8950	8950	8950	8950	0
525	20240119	104800	35848590	8950	8950	8950	8950	0
526	20240119	104700	35848590	8950	8950	8950	8950	0
527	20240119	104600	35848590	8950	8950	8950	8950	0
528	20240119	104500	35848590	8950	8950	8950	8950	0
529	20240119	104400	35848590	8950	8950	8950	8950	0
530	20240119	104300	35848590	8950	8950	8950	8950	0
531	20240119	104200	35848590	8950	8950	8950	8950	0
532	20240119	104100	35848590	8950	8950	8950	8950	0
533	20240119	104000	35848590	8950	8950	8950	8950	13
534	20240119	103900	35732240	8940	8920	8940	8920	2
535	20240119	103800	35714380	8920	8920	8920	8920	0
536	20240119	103700	35714380	8920	8920	8920	8920	0
537	20240119	103600	35714380	8920	8920	8920	8920	0
538	20240119	103500	35714380	8920	8920	8920	8920	0
539	20240119	103400	35714380	8920	8920	8920	8920	0
540	20240119	103300	35714380	8920	8920	8920	8920	0
541	20240119	103200	35714380	8920	8920	8920	8920	0
542	20240119	103100	35714380	8920	8920	8920	8920	0
543	20240119	103000	35714380	8920	8920	8920	8920	0
544	20240119	102900	35714380	8920	8920	8920	8920	0
545	20240119	102800	35714380	8920	8920	8920	8920	0
546	20240119	102700	35714380	8920	8920	8920	8920	0
547	20240119	102600	35714380	8920	8920	8920	8920	1
548	20240119	102500	35705460	8850	8850	8850	8850	0
549	20240119	102400	35705460	8850	8850	8850	8850	1
550	20240119	102300	35696610	8970	8970	8970	8970	0
551	20240119	102200	35696610	8970	8970	8970	8970	0
552	20240119	102100	35696610	8970	8970	8970	8970	0
553	20240119	102000	35696610	8970	8970	8970	8970	0
554	20240119	101900	35696610	8970	8970	8970	8970	0
555	20240119	101800	35696610	8970	8970	8970	8970	0
556	20240119	101700	35696610	8970	8970	8970	8970	0
557	20240119	101600	35696610	8970	8970	8970	8970	0
558	20240119	101500	35696610	8970	8970	8970	8970	0
559	20240119	101400	35696610	8970	8970	8970	8970	0
560	20240119	101300	35696610	8970	8970	8970	8970	0
561	20240119	101200	35696610	8970	8970	8970	8970	0
562	20240119	101100	35696610	8970	8970	8970	8970	0
563	20240119	101000	35696610	8970	8970	8970	8970	0
564	20240119	100900	35696610	8970	8970	8970	8970	0
565	20240119	100800	35696610	8970	8970	8970	8970	0
566	20240119	100700	35696610	8970	8970	8970	8970	0
567	20240119	100600	35696610	8970	8960	8970	8960	115
568	20240119	100500	34665090	8970	8950	8970	8950	70
569	20240119	100400	34037510	8970	8970	8970	8970	0
570	20240119	100300	34037510	8970	8950	8970	8850	201
571	20240119	100200	32236960	8960	8940	8960	8940	1085
572	20240119	100100	22517920	8950	8940	8950	8940	250
573	20240119	100000	20282770	8940	8940	8940	8940	105
574	20240119	095900	19344070	8940	8930	8940	8850	221
575	20240119	095800	17370410	8930	8920	8930	8920	150
576	20240119	095700	16032130	8930	8880	8930	8880	1240
577	20240119	095600	4986070	8850	8850	8850	8850	119
578	20240119	095500	3932920	8830	8830	8830	8830	13
579	20240119	095400	3818130	8820	8820	8820	8820	0
580	20240119	095300	3818130	8820	8820	8820	8820	0
581	20240119	095200	3818130	8820	8820	8820	8820	0
582	20240119	095100	3818130	8820	8820	8820	8820	0
583	20240119	095000	3818130	8820	8820	8820	8820	2
584	20240119	094900	3800490	8820	8820	8820	8820	0
585	20240119	094800	3800490	8820	8820	8820	8820	0
586	20240119	094700	3800490	8820	8820	8820	8820	0
587	20240119	094600	3800490	8820	8820	8820	8820	57
588	20240119	094500	3297750	8820	8820	8820	8820	0
589	20240119	094400	3297750	8820	8820	8820	8820	0
590	20240119	094300	3297750	8820	8820	8820	8820	0
591	20240119	094200	3297750	8820	8820	8820	8820	0
592	20240119	094100	3297750	8820	8820	8820	8820	0
593	20240119	094000	3297750	8820	8820	8820	8820	0
594	20240119	093900	3297750	8820	8820	8820	8820	0
595	20240119	093800	3297750	8820	8820	8820	8820	3
596	20240119	093700	3271290	8810	8810	8810	8810	0
597	20240119	093600	3271290	8810	8810	8810	8810	0
598	20240119	093500	3271290	8810	8810	8810	8810	0
599	20240119	093400	3271290	8810	8810	8810	8810	0
600	20240119	093300	3271290	8810	8810	8810	8810	0
601	20240119	093200	3271290	8810	8810	8810	8810	44
602	20240119	093100	2883650	8810	8810	8810	8810	0
603	20240119	093000	2883650	8810	8810	8810	8810	0
604	20240119	092900	2883650	8810	8810	8810	8810	0
605	20240119	092800	2883650	8810	8810	8810	8810	0
606	20240119	092700	2883650	8810	8810	8810	8810	0
607	20240119	092600	2883650	8810	8810	8810	8810	0
608	20240119	092500	2883650	8810	8810	8810	8810	0
609	20240119	092400	2883650	8810	8810	8810	8810	0
610	20240119	092300	2883650	8810	8800	8810	8800	16
611	20240119	092200	2742700	8780	8780	8780	8780	0
612	20240119	092100	2742700	8780	8780	8780	8780	47
613	20240119	092000	2330040	8800	8800	8800	8800	0
614	20240119	091900	2330040	8800	8800	8800	8800	0
615	20240119	091800	2330040	8800	8800	8800	8800	16
616	20240119	091700	2189240	8800	8800	8800	8800	0
617	20240119	091600	2189240	8800	8800	8800	8800	0
618	20240119	091500	2189240	8800	8800	8800	8800	0
619	20240119	091400	2189240	8800	8800	8800	8800	0
620	20240119	091300	2189240	8800	8800	8800	8800	0
621	20240119	091200	2189240	8800	8800	8800	8800	0
622	20240119	091100	2189240	8800	8800	8800	8800	0
623	20240119	091000	2189240	8800	8800	8800	8800	0
624	20240119	090900	2189240	8800	8800	8800	8800	0
625	20240119	090800	2189240	8800	8800	8800	8800	0
626	20240119	090700	2189240	8800	8800	8800	8800	2
627	20240119	090600	2171640	8790	8790	8790	8790	0
628	20240119	090500	2171640	8790	8790	8790	8790	0
629	20240119	090400	2171640	8790	8790	8790	8790	5
630	20240119	090300	2127690	8790	8790	8790	8790	0
631	20240119	090200	2127690	8790	8790	8790	8790	40
632	20240119	090100	1776090	8790	8790	8790	8790	0
633	20240119	090000	1776090	8790	8800	8800	8790	52