KissMeData/337840/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	211600	49987360	15970	15960	15970	15960	41
3	20240119	211500	49987360	15970	15970	15970	15970	0
4	20240119	211400	49987360	15970	15970	15970	15970	0
5	20240119	211300	49987360	15970	15970	15970	15970	0
6	20240119	211200	49987360	15970	15970	15970	15970	0
7	20240119	211100	49987360	15970	15970	15970	15970	0
8	20240119	211000	49987360	15970	15970	15970	15970	0
9	20240119	210900	49987360	15970	15970	15970	15970	0
10	20240119	210800	49987360	15970	15970	15970	15970	0
11	20240119	210700	49987360	15970	15970	15970	15970	0
12	20240119	210600	49987360	15970	15970	15970	15970	0
13	20240119	210500	49987360	15970	15970	15970	15970	0
14	20240119	210400	49987360	15970	15970	15970	15970	0
15	20240119	210300	49987360	15970	15970	15970	15970	0
16	20240119	210200	49987360	15970	15970	15970	15970	0
17	20240119	210100	49987360	15970	15970	15970	15970	0
18	20240119	210000	49987360	15970	15970	15970	15970	0
19	20240119	205900	49987360	15970	15970	15970	15970	0
20	20240119	205800	49987360	15970	15970	15970	15970	0
21	20240119	205700	49987360	15970	15970	15970	15970	0
22	20240119	205600	49987360	15970	15970	15970	15970	0
23	20240119	205500	49987360	15970	15970	15970	15970	0
24	20240119	205400	49987360	15970	15970	15970	15970	0
25	20240119	205300	49987360	15970	15970	15970	15970	0
26	20240119	205200	49987360	15970	15970	15970	15970	0
27	20240119	205100	49987360	15970	15970	15970	15970	0
28	20240119	205000	49987360	15970	15970	15970	15970	0
29	20240119	204900	49987360	15970	15970	15970	15970	0
30	20240119	204800	49987360	15970	15970	15970	15970	0
31	20240119	204700	49987360	15970	15970	15970	15970	0
32	20240119	204600	49987360	15970	15960	15970	15960	41
33	20240119	204500	49987360	15970	15970	15970	15970	0
34	20240119	204400	49987360	15970	15970	15970	15970	0
35	20240119	204300	49987360	15970	15970	15970	15970	0
36	20240119	204200	49987360	15970	15970	15970	15970	0
37	20240119	204100	49987360	15970	15970	15970	15970	0
38	20240119	204000	49987360	15970	15970	15970	15970	0
39	20240119	203900	49987360	15970	15970	15970	15970	0
40	20240119	203800	49987360	15970	15970	15970	15970	0
41	20240119	203700	49987360	15970	15970	15970	15970	0
42	20240119	203600	49987360	15970	15970	15970	15970	0
43	20240119	203500	49987360	15970	15970	15970	15970	0
44	20240119	203400	49987360	15970	15970	15970	15970	0
45	20240119	203300	49987360	15970	15970	15970	15970	0
46	20240119	203200	49987360	15970	15970	15970	15970	0
47	20240119	203100	49987360	15970	15970	15970	15970	0
48	20240119	203000	49987360	15970	15970	15970	15970	0
49	20240119	202900	49987360	15970	15970	15970	15970	0
50	20240119	202800	49987360	15970	15970	15970	15970	0
51	20240119	202700	49987360	15970	15970	15970	15970	0
52	20240119	202600	49987360	15970	15970	15970	15970	0
53	20240119	202500	49987360	15970	15970	15970	15970	0
54	20240119	202400	49987360	15970	15970	15970	15970	0
55	20240119	202300	49987360	15970	15970	15970	15970	0
56	20240119	202200	49987360	15970	15970	15970	15970	0
57	20240119	202100	49987360	15970	15970	15970	15970	0
58	20240119	202000	49987360	15970	15970	15970	15970	0
59	20240119	201900	49987360	15970	15970	15970	15970	0
60	20240119	201800	49987360	15970	15970	15970	15970	0
61	20240119	201700	49987360	15970	15970	15970	15970	0
62	20240119	201600	49987360	15970	15960	15970	15960	41
63	20240119	201500	49987360	15970	15970	15970	15970	0
64	20240119	201400	49987360	15970	15970	15970	15970	0
65	20240119	201300	49987360	15970	15970	15970	15970	0
66	20240119	201200	49987360	15970	15970	15970	15970	0
67	20240119	201100	49987360	15970	15970	15970	15970	0
68	20240119	201000	49987360	15970	15970	15970	15970	0
69	20240119	200900	49987360	15970	15970	15970	15970	0
70	20240119	200800	49987360	15970	15970	15970	15970	0
71	20240119	200700	49987360	15970	15970	15970	15970	0
72	20240119	200600	49987360	15970	15970	15970	15970	0
73	20240119	200500	49987360	15970	15970	15970	15970	0
74	20240119	200400	49987360	15970	15970	15970	15970	0
75	20240119	200300	49987360	15970	15970	15970	15970	0
76	20240119	200200	49987360	15970	15970	15970	15970	0
77	20240119	200100	49987360	15970	15970	15970	15970	0
78	20240119	200000	49987360	15970	15970	15970	15970	0
79	20240119	195900	49987360	15970	15970	15970	15970	0
80	20240119	195800	49987360	15970	15970	15970	15970	0
81	20240119	195700	49987360	15970	15970	15970	15970	0
82	20240119	195600	49987360	15970	15970	15970	15970	0
83	20240119	195500	49987360	15970	15970	15970	15970	0
84	20240119	195400	49987360	15970	15970	15970	15970	0
85	20240119	195300	49987360	15970	15970	15970	15970	0
86	20240119	195200	49987360	15970	15970	15970	15970	0
87	20240119	195100	49987360	15970	15970	15970	15970	0
88	20240119	195000	49987360	15970	15970	15970	15970	0
89	20240119	194900	49987360	15970	15970	15970	15970	0
90	20240119	194800	49987360	15970	15970	15970	15970	0
91	20240119	194700	49987360	15970	15970	15970	15970	0
92	20240119	194600	49987360	15970	15960	15970	15960	41
93	20240119	194500	49987360	15970	15970	15970	15970	0
94	20240119	194400	49987360	15970	15970	15970	15970	0
95	20240119	194300	49987360	15970	15970	15970	15970	0
96	20240119	194200	49987360	15970	15970	15970	15970	0
97	20240119	194100	49987360	15970	15970	15970	15970	0
98	20240119	194000	49987360	15970	15970	15970	15970	0
99	20240119	193900	49987360	15970	15970	15970	15970	0
100	20240119	193800	49987360	15970	15970	15970	15970	0
101	20240119	193700	49987360	15970	15970	15970	15970	0
102	20240119	193600	49987360	15970	15970	15970	15970	0
103	20240119	193500	49987360	15970	15970	15970	15970	0
104	20240119	193400	49987360	15970	15970	15970	15970	0
105	20240119	193300	49987360	15970	15970	15970	15970	0
106	20240119	193200	49987360	15970	15970	15970	15970	0
107	20240119	193100	49987360	15970	15970	15970	15970	0
108	20240119	193000	49987360	15970	15970	15970	15970	0
109	20240119	192900	49987360	15970	15970	15970	15970	0
110	20240119	192800	49987360	15970	15970	15970	15970	0
111	20240119	192700	49987360	15970	15970	15970	15970	0
112	20240119	192600	49987360	15970	15970	15970	15970	0
113	20240119	192500	49987360	15970	15970	15970	15970	0
114	20240119	192400	49987360	15970	15970	15970	15970	0
115	20240119	192300	49987360	15970	15970	15970	15970	0
116	20240119	192200	49987360	15970	15970	15970	15970	0
117	20240119	192100	49987360	15970	15970	15970	15970	0
118	20240119	192000	49987360	15970	15970	15970	15970	0
119	20240119	191900	49987360	15970	15970	15970	15970	0
120	20240119	191800	49987360	15970	15970	15970	15970	0
121	20240119	191700	49987360	15970	15970	15970	15970	0
122	20240119	191600	49987360	15970	15960	15970	15960	41
123	20240119	191500	49987360	15970	15970	15970	15970	0
124	20240119	191400	49987360	15970	15970	15970	15970	0
125	20240119	191300	49987360	15970	15970	15970	15970	0
126	20240119	191200	49987360	15970	15970	15970	15970	0
127	20240119	191100	49987360	15970	15970	15970	15970	0
128	20240119	191000	49987360	15970	15970	15970	15970	0
129	20240119	190900	49987360	15970	15970	15970	15970	0
130	20240119	190800	49987360	15970	15970	15970	15970	0
131	20240119	190700	49987360	15970	15970	15970	15970	0
132	20240119	190600	49987360	15970	15970	15970	15970	0
133	20240119	190500	49987360	15970	15970	15970	15970	0
134	20240119	190400	49987360	15970	15970	15970	15970	0
135	20240119	190300	49987360	15970	15970	15970	15970	0
136	20240119	190200	49987360	15970	15970	15970	15970	0
137	20240119	190100	49987360	15970	15970	15970	15970	0
138	20240119	190000	49987360	15970	15970	15970	15970	0
139	20240119	185900	49987360	15970	15970	15970	15970	0
140	20240119	185800	49987360	15970	15970	15970	15970	0
141	20240119	185700	49987360	15970	15970	15970	15970	0
142	20240119	185600	49987360	15970	15970	15970	15970	0
143	20240119	185500	49987360	15970	15970	15970	15970	0
144	20240119	185400	49987360	15970	15970	15970	15970	0
145	20240119	185300	49987360	15970	15970	15970	15970	0
146	20240119	185200	49987360	15970	15970	15970	15970	0
147	20240119	185100	49987360	15970	15970	15970	15970	0
148	20240119	185000	49987360	15970	15970	15970	15970	0
149	20240119	184900	49987360	15970	15970	15970	15970	0
150	20240119	184800	49987360	15970	15970	15970	15970	0
151	20240119	184700	49987360	15970	15970	15970	15970	0
152	20240119	184600	49987360	15970	15960	15970	15960	41
153	20240119	184500	49987360	15970	15970	15970	15970	0
154	20240119	184400	49987360	15970	15970	15970	15970	0
155	20240119	184300	49987360	15970	15970	15970	15970	0
156	20240119	184200	49987360	15970	15970	15970	15970	0
157	20240119	184100	49987360	15970	15970	15970	15970	0
158	20240119	184000	49987360	15970	15970	15970	15970	0
159	20240119	183900	49987360	15970	15970	15970	15970	0
160	20240119	183800	49987360	15970	15970	15970	15970	0
161	20240119	183700	49987360	15970	15970	15970	15970	0
162	20240119	183600	49987360	15970	15970	15970	15970	0
163	20240119	183500	49987360	15970	15970	15970	15970	0
164	20240119	183400	49987360	15970	15970	15970	15970	0
165	20240119	183300	49987360	15970	15970	15970	15970	0
166	20240119	183200	49987360	15970	15970	15970	15970	0
167	20240119	183100	49987360	15970	15970	15970	15970	0
168	20240119	183000	49987360	15970	15970	15970	15970	0
169	20240119	182900	49987360	15970	15970	15970	15970	0
170	20240119	182800	49987360	15970	15970	15970	15970	0
171	20240119	182700	49987360	15970	15970	15970	15970	0
172	20240119	182600	49987360	15970	15970	15970	15970	0
173	20240119	182500	49987360	15970	15970	15970	15970	0
174	20240119	182400	49987360	15970	15970	15970	15970	0
175	20240119	182300	49987360	15970	15970	15970	15970	0
176	20240119	182200	49987360	15970	15970	15970	15970	0
177	20240119	182100	49987360	15970	15970	15970	15970	0
178	20240119	182000	49987360	15970	15970	15970	15970	0
179	20240119	181900	49987360	15970	15970	15970	15970	0
180	20240119	181800	49987360	15970	15970	15970	15970	0
181	20240119	181700	49987360	15970	15970	15970	15970	0
182	20240119	181600	49987360	15970	15960	15970	15960	41
183	20240119	181500	49987360	15970	15970	15970	15970	0
184	20240119	181400	49987360	15970	15970	15970	15970	0
185	20240119	181300	49987360	15970	15970	15970	15970	0
186	20240119	181200	49987360	15970	15970	15970	15970	0
187	20240119	181100	49987360	15970	15970	15970	15970	0
188	20240119	181000	49987360	15970	15970	15970	15970	0
189	20240119	180900	49987360	15970	15970	15970	15970	0
190	20240119	180800	49987360	15970	15970	15970	15970	0
191	20240119	180700	49987360	15970	15970	15970	15970	0
192	20240119	180600	49987360	15970	15970	15970	15970	0
193	20240119	180500	49987360	15970	15970	15970	15970	0
194	20240119	180400	49987360	15970	15970	15970	15970	0
195	20240119	180300	49987360	15970	15970	15970	15970	0
196	20240119	180200	49987360	15970	15970	15970	15970	0
197	20240119	180100	49987360	15970	15970	15970	15970	0
198	20240119	180000	49987360	15970	15970	15970	15970	0
199	20240119	175900	49987360	15970	15970	15970	15970	0
200	20240119	175800	49987360	15970	15970	15970	15970	0
201	20240119	175700	49987360	15970	15970	15970	15970	0
202	20240119	175600	49987360	15970	15970	15970	15970	0
203	20240119	175500	49987360	15970	15970	15970	15970	0
204	20240119	175400	49987360	15970	15970	15970	15970	0
205	20240119	175300	49987360	15970	15970	15970	15970	0
206	20240119	175200	49987360	15970	15970	15970	15970	0
207	20240119	175100	49987360	15970	15970	15970	15970	0
208	20240119	175000	49987360	15970	15970	15970	15970	0
209	20240119	174900	49987360	15970	15970	15970	15970	0
210	20240119	174800	49987360	15970	15970	15970	15970	0
211	20240119	174700	49987360	15970	15970	15970	15970	0
212	20240119	174600	49987360	15970	15960	15970	15960	41
213	20240119	174500	49987360	15970	15970	15970	15970	0
214	20240119	174400	49987360	15970	15970	15970	15970	0
215	20240119	174300	49987360	15970	15970	15970	15970	0
216	20240119	174200	49987360	15970	15970	15970	15970	0
217	20240119	174100	49987360	15970	15970	15970	15970	0
218	20240119	174000	49987360	15970	15970	15970	15970	0
219	20240119	173900	49987360	15970	15970	15970	15970	0
220	20240119	173800	49987360	15970	15970	15970	15970	0
221	20240119	173700	49987360	15970	15970	15970	15970	0
222	20240119	173600	49987360	15970	15970	15970	15970	0
223	20240119	173500	49987360	15970	15970	15970	15970	0
224	20240119	173400	49987360	15970	15970	15970	15970	0
225	20240119	173300	49987360	15970	15970	15970	15970	0
226	20240119	173200	49987360	15970	15970	15970	15970	0
227	20240119	173100	49987360	15970	15970	15970	15970	0
228	20240119	173000	49987360	15970	15970	15970	15970	0
229	20240119	172900	49987360	15970	15970	15970	15970	0
230	20240119	172800	49987360	15970	15970	15970	15970	0
231	20240119	172700	49987360	15970	15970	15970	15970	0
232	20240119	172600	49987360	15970	15970	15970	15970	0
233	20240119	172500	49987360	15970	15970	15970	15970	0
234	20240119	172400	49987360	15970	15970	15970	15970	0
235	20240119	172300	49987360	15970	15970	15970	15970	0
236	20240119	172200	49987360	15970	15970	15970	15970	0
237	20240119	172100	49987360	15970	15970	15970	15970	0
238	20240119	172000	49987360	15970	15970	15970	15970	0
239	20240119	171900	49987360	15970	15970	15970	15970	0
240	20240119	171800	49987360	15970	15970	15970	15970	0
241	20240119	171700	49987360	15970	15970	15970	15970	0
242	20240119	171600	49987360	15970	15960	15970	15960	41
243	20240119	171500	49987360	15970	15970	15970	15970	0
244	20240119	171400	49987360	15970	15970	15970	15970	0
245	20240119	171300	49987360	15970	15970	15970	15970	0
246	20240119	171200	49987360	15970	15970	15970	15970	0
247	20240119	171100	49987360	15970	15970	15970	15970	0
248	20240119	171000	49987360	15970	15970	15970	15970	0
249	20240119	170900	49987360	15970	15970	15970	15970	0
250	20240119	170800	49987360	15970	15970	15970	15970	0
251	20240119	170700	49987360	15970	15970	15970	15970	0
252	20240119	170600	49987360	15970	15970	15970	15970	0
253	20240119	170500	49987360	15970	15970	15970	15970	0
254	20240119	170400	49987360	15970	15970	15970	15970	0
255	20240119	170300	49987360	15970	15970	15970	15970	0
256	20240119	170200	49987360	15970	15970	15970	15970	0
257	20240119	170100	49987360	15970	15970	15970	15970	0
258	20240119	170000	49987360	15970	15970	15970	15970	0
259	20240119	165900	49987360	15970	15970	15970	15970	0
260	20240119	165800	49987360	15970	15970	15970	15970	0
261	20240119	165700	49987360	15970	15970	15970	15970	0
262	20240119	165600	49987360	15970	15970	15970	15970	0
263	20240119	165500	49987360	15970	15970	15970	15970	0
264	20240119	165400	49987360	15970	15970	15970	15970	0
265	20240119	165300	49987360	15970	15970	15970	15970	0
266	20240119	165200	49987360	15970	15970	15970	15970	0
267	20240119	165100	49987360	15970	15970	15970	15970	0
268	20240119	165000	49987360	15970	15970	15970	15970	0
269	20240119	164900	49987360	15970	15970	15970	15970	0
270	20240119	164800	49987360	15970	15970	15970	15970	0
271	20240119	164700	49987360	15970	15970	15970	15970	0
272	20240119	164600	49987360	15970	15960	15970	15960	41
273	20240119	164500	49987360	15970	15970	15970	15970	0
274	20240119	164400	49987360	15970	15970	15970	15970	0
275	20240119	164300	49987360	15970	15970	15970	15970	0
276	20240119	164200	49987360	15970	15970	15970	15970	0
277	20240119	164100	49987360	15970	15970	15970	15970	0
278	20240119	164000	49987360	15970	15970	15970	15970	0
279	20240119	163900	49987360	15970	15970	15970	15970	0
280	20240119	163800	49987360	15970	15970	15970	15970	0
281	20240119	163700	49987360	15970	15970	15970	15970	0
282	20240119	163600	49987360	15970	15970	15970	15970	0
283	20240119	163500	49987360	15970	15970	15970	15970	0
284	20240119	163400	49987360	15970	15970	15970	15970	0
285	20240119	163300	49987360	15970	15970	15970	15970	0
286	20240119	163200	49987360	15970	15970	15970	15970	0
287	20240119	163100	49987360	15970	15970	15970	15970	0
288	20240119	163000	49987360	15970	15970	15970	15970	0
289	20240119	162900	49987360	15970	15970	15970	15970	0
290	20240119	162800	49987360	15970	15970	15970	15970	0
291	20240119	162700	49987360	15970	15970	15970	15970	0
292	20240119	162600	49987360	15970	15970	15970	15970	0
293	20240119	162500	49987360	15970	15970	15970	15970	0
294	20240119	162400	49987360	15970	15970	15970	15970	0
295	20240119	162300	49987360	15970	15970	15970	15970	0
296	20240119	162200	49987360	15970	15970	15970	15970	0
297	20240119	162100	49987360	15970	15970	15970	15970	0
298	20240119	162000	49987360	15970	15970	15970	15970	0
299	20240119	161900	49987360	15970	15970	15970	15970	0
300	20240119	161800	49987360	15970	15970	15970	15970	0
301	20240119	161700	49987360	15970	15970	15970	15970	0
302	20240119	161600	49987360	15970	15960	15970	15960	41
303	20240119	161500	49987360	15970	15970	15970	15970	0
304	20240119	161400	49987360	15970	15970	15970	15970	0
305	20240119	161300	49987360	15970	15970	15970	15970	0
306	20240119	161200	49987360	15970	15970	15970	15970	0
307	20240119	161100	49987360	15970	15970	15970	15970	0
308	20240119	161000	49987360	15970	15970	15970	15970	0
309	20240119	160900	49987360	15970	15970	15970	15970	0
310	20240119	160800	49987360	15970	15970	15970	15970	0
311	20240119	160700	49987360	15970	15970	15970	15970	0
312	20240119	160600	49987360	15970	15970	15970	15970	0
313	20240119	160500	49987360	15970	15970	15970	15970	0
314	20240119	160400	49987360	15970	15970	15970	15970	0
315	20240119	160300	49987360	15970	15970	15970	15970	0
316	20240119	160200	49987360	15970	15970	15970	15970	0
317	20240119	160100	49987360	15970	15970	15970	15970	0
318	20240119	160000	49987360	15970	15970	15970	15970	0
319	20240119	155900	49987360	15970	15970	15970	15970	0
320	20240119	155800	49987360	15970	15970	15970	15970	0
321	20240119	155700	49987360	15970	15970	15970	15970	0
322	20240119	155600	49987360	15970	15970	15970	15970	0
323	20240119	155500	49987360	15970	15970	15970	15970	0
324	20240119	155400	49987360	15970	15970	15970	15970	0
325	20240119	155300	49987360	15970	15970	15970	15970	0
326	20240119	155200	49987360	15970	15970	15970	15970	0
327	20240119	155100	49987360	15970	15970	15970	15970	0
328	20240119	155000	49987360	15970	15970	15970	15970	0
329	20240119	154900	49987360	15970	15970	15970	15970	0
330	20240119	154800	49987360	15970	15970	15970	15970	0
331	20240119	154700	49987360	15970	15970	15970	15970	0
332	20240119	154600	49987360	15970	15960	15970	15960	41
333	20240119	154500	49987360	15970	15970	15970	15970	0
334	20240119	154400	49987360	15970	15970	15970	15970	0
335	20240119	154300	49987360	15970	15970	15970	15970	0
336	20240119	154200	49987360	15970	15970	15970	15970	0
337	20240119	154100	49987360	15970	15970	15970	15970	0
338	20240119	154000	49987360	15970	15970	15970	15970	0
339	20240119	153900	49987360	15970	15970	15970	15970	0
340	20240119	153800	49987360	15970	15970	15970	15970	0
341	20240119	153700	49987360	15970	15970	15970	15970	0
342	20240119	153600	49987360	15970	15970	15970	15970	0
343	20240119	153500	49987360	15970	15970	15970	15970	0
344	20240119	153400	49987360	15970	15970	15970	15970	0
345	20240119	153300	49987360	15970	15970	15970	15970	0
346	20240119	153200	49987360	15970	15970	15970	15970	0
347	20240119	153100	49987360	15970	15970	15970	15970	0
348	20240119	153000	49987360	15970	15970	15970	15970	0
349	20240119	152900	49987360	15970	15970	15970	15970	0
350	20240119	152800	49987360	15970	15970	15970	15970	0
351	20240119	152700	49987360	15970	15970	15970	15970	0
352	20240119	152600	49987360	15970	15970	15970	15970	0
353	20240119	152500	49987360	15970	15970	15970	15970	0
354	20240119	152400	49987360	15970	15970	15970	15970	0
355	20240119	152300	49987360	15970	15970	15970	15970	0
356	20240119	152200	49987360	15970	15970	15970	15970	0
357	20240119	152100	49987360	15970	15970	15970	15970	0
358	20240119	152000	49987360	15970	15970	15970	15970	0
359	20240119	151900	49987360	15970	15970	15970	15970	0
360	20240119	151800	49987360	15970	15970	15970	15970	0
361	20240119	151700	49987360	15970	15970	15970	15970	0
362	20240119	151600	49987360	15970	15970	15970	15970	0
363	20240119	151500	49987360	15970	15970	15970	15970	0
364	20240119	151400	49987360	15970	15970	15970	15970	0
365	20240119	151300	49987360	15970	15970	15970	15970	0
366	20240119	151200	49987360	15970	15970	15970	15970	0
367	20240119	151100	49987360	15970	15970	15970	15970	0
368	20240119	151000	49987360	15970	15970	15970	15970	0
369	20240119	150900	49987360	15970	15960	15970	15960	41
370	20240119	150800	49332990	15970	15970	15970	15970	0
371	20240119	150700	49332990	15970	15810	15970	15810	210
372	20240119	150600	46008660	15820	15820	15820	15820	0
373	20240119	150500	46008660	15820	15820	15820	15820	0
374	20240119	150400	46008660	15820	15820	15820	15820	0
375	20240119	150300	46008660	15820	15820	15820	15820	0
376	20240119	150200	46008660	15820	15820	15820	15820	0
377	20240119	150100	46008660	15820	15820	15820	15820	0
378	20240119	150000	46008660	15820	15820	15820	15820	0
379	20240119	145900	46008660	15820	15820	15820	15820	0
380	20240119	145800	46008660	15820	15820	15820	15820	0
381	20240119	145700	46008660	15820	15820	15820	15820	0
382	20240119	145600	46008660	15820	15820	15820	15820	0
383	20240119	145500	46008660	15820	15820	15820	15820	0
384	20240119	145400	46008660	15820	15820	15820	15820	0
385	20240119	145300	46008660	15820	15820	15820	15820	0
386	20240119	145200	46008660	15820	15820	15820	15820	0
387	20240119	145100	46008660	15820	15820	15820	15820	0
388	20240119	145000	46008660	15820	15810	15820	15810	40
389	20240119	144900	45376250	15810	15810	15810	15810	0
390	20240119	144800	45376250	15810	15810	15810	15810	0
391	20240119	144700	45376250	15810	15810	15810	15810	0
392	20240119	144600	45376250	15810	15810	15810	15810	0
393	20240119	144500	45376250	15810	15810	15810	15810	0
394	20240119	144400	45376250	15810	15810	15810	15810	0
395	20240119	144300	45376250	15810	15810	15810	15810	0
396	20240119	144200	45376250	15810	15810	15810	15810	0
397	20240119	144100	45376250	15810	15810	15810	15810	0
398	20240119	144000	45376250	15810	15810	15810	15810	0
399	20240119	143900	45376250	15810	15810	15810	15810	0
400	20240119	143800	45376250	15810	15810	15810	15810	0
401	20240119	143700	45376250	15810	15810	15810	15810	0
402	20240119	143600	45376250	15810	15810	15810	15810	0
403	20240119	143500	45376250	15810	15810	15810	15810	0
404	20240119	143400	45376250	15810	15810	15810	15810	0
405	20240119	143300	45376250	15810	15810	15810	15810	0
406	20240119	143200	45376250	15810	15810	15810	15810	0
407	20240119	143100	45376250	15810	15650	15810	15650	326
408	20240119	143000	40274190	15650	15660	15660	15650	58
409	20240119	142900	39366210	15800	15800	15800	15800	0
410	20240119	142800	39366210	15800	15800	15800	15800	0
411	20240119	142700	39366210	15800	15800	15800	15800	0
412	20240119	142600	39366210	15800	15800	15800	15800	0
413	20240119	142500	39366210	15800	15800	15800	15800	0
414	20240119	142400	39366210	15800	15800	15800	15800	0
415	20240119	142300	39366210	15800	15800	15800	15800	0
416	20240119	142200	39366210	15800	15800	15800	15800	0
417	20240119	142100	39366210	15800	15800	15800	15800	0
418	20240119	142000	39366210	15800	15800	15800	15800	0
419	20240119	141900	39366210	15800	15800	15800	15800	0
420	20240119	141800	39366210	15800	15800	15800	15800	0
421	20240119	141700	39366210	15800	15800	15800	15800	2
422	20240119	141600	39334610	15820	15820	15820	15820	0
423	20240119	141500	39334610	15820	15820	15820	15820	0
424	20240119	141400	39334610	15820	15820	15820	15820	0
425	20240119	141300	39334610	15820	15820	15820	15820	0
426	20240119	141200	39334610	15820	15820	15820	15820	0
427	20240119	141100	39334610	15820	15820	15820	15820	0
428	20240119	141000	39334610	15820	15820	15820	15820	0
429	20240119	140900	39334610	15820	15820	15820	15820	0
430	20240119	140800	39334610	15820	15820	15820	15820	0
431	20240119	140700	39334610	15820	15820	15820	15820	0
432	20240119	140600	39334610	15820	15820	15820	15820	0
433	20240119	140500	39334610	15820	15820	15820	15820	0
434	20240119	140400	39334610	15820	15820	15820	15820	0
435	20240119	140300	39334610	15820	15820	15820	15820	0
436	20240119	140200	39334610	15820	15820	15820	15820	0
437	20240119	140100	39334610	15820	15820	15820	15820	0
438	20240119	140000	39334610	15820	15820	15820	15820	0
439	20240119	135900	39334610	15820	15820	15820	15820	0
440	20240119	135800	39334610	15820	15690	15820	15690	284
441	20240119	135700	34876670	15640	15640	15640	15640	0
442	20240119	135600	34876670	15640	15640	15640	15640	0
443	20240119	135500	34876670	15640	15640	15640	15640	0
444	20240119	135400	34876670	15640	15640	15640	15640	0
445	20240119	135300	34876670	15640	15640	15640	15640	0
446	20240119	135200	34876670	15640	15680	15680	15640	400
447	20240119	135100	28618190	15700	15700	15700	15700	0
448	20240119	135000	28618190	15700	15700	15700	15700	0
449	20240119	134900	28618190	15700	15800	15800	15700	15
450	20240119	134800	28382180	15850	15850	15850	15850	0
451	20240119	134700	28382180	15850	15850	15850	15850	0
452	20240119	134600	28382180	15850	15850	15850	15850	0
453	20240119	134500	28382180	15850	15850	15850	15850	0
454	20240119	134400	28382180	15850	15850	15850	15850	0
455	20240119	134300	28382180	15850	15850	15850	15850	0
456	20240119	134200	28382180	15850	15850	15850	15850	0
457	20240119	134100	28382180	15850	15850	15850	15850	0
458	20240119	134000	28382180	15850	15850	15850	15850	0
459	20240119	133900	28382180	15850	15850	15850	15850	0
460	20240119	133800	28382180	15850	15840	15850	15840	100
461	20240119	133700	26798160	15840	15830	15840	15830	60
462	20240119	133600	25848350	15840	15840	15840	15840	0
463	20240119	133500	25848350	15840	15840	15840	15840	0
464	20240119	133400	25848350	15840	15840	15840	15840	0
465	20240119	133300	25848350	15840	15840	15840	15840	0
466	20240119	133200	25848350	15840	15840	15840	15840	0
467	20240119	133100	25848350	15840	15840	15840	15840	0
468	20240119	133000	25848350	15840	15840	15840	15840	0
469	20240119	132900	25848350	15840	15840	15840	15840	0
470	20240119	132800	25848350	15840	15840	15840	15840	0
471	20240119	132700	25848350	15840	15840	15840	15840	0
472	20240119	132600	25848350	15840	15840	15840	15840	0
473	20240119	132500	25848350	15840	15840	15840	15840	0
474	20240119	132400	25848350	15840	15840	15840	15840	0
475	20240119	132300	25848350	15840	15840	15840	15840	0
476	20240119	132200	25848350	15840	15840	15840	15840	0
477	20240119	132100	25848350	15840	15840	15840	15840	0
478	20240119	132000	25848350	15840	15840	15840	15840	0
479	20240119	131900	25848350	15840	15840	15840	15840	0
480	20240119	131800	25848350	15840	15840	15840	15840	0
481	20240119	131700	25848350	15840	15840	15840	15840	0
482	20240119	131600	25848350	15840	15840	15840	15840	0
483	20240119	131500	25848350	15840	15840	15840	15840	1
484	20240119	131400	25832510	15810	15810	15810	15810	0
485	20240119	131300	25832510	15810	15810	15810	15810	0
486	20240119	131200	25832510	15810	15830	15830	15810	199
487	20240119	131100	22684620	15850	15850	15850	15850	0
488	20240119	131000	22684620	15850	15850	15850	15850	0
489	20240119	130900	22684620	15850	15900	15900	15850	611
490	20240119	130800	12994060	16060	16060	16060	16060	0
491	20240119	130700	12994060	16060	16060	16060	16060	0
492	20240119	130600	12994060	16060	16060	16060	16060	0
493	20240119	130500	12994060	16060	16060	16060	16060	1
494	20240119	130400	12978000	16060	16060	16060	16060	0
495	20240119	130300	12978000	16060	16060	16060	16060	0
496	20240119	130200	12978000	16060	16060	16060	16060	0
497	20240119	130100	12978000	16060	16060	16060	16060	0
498	20240119	130000	12978000	16060	16060	16060	16060	0
499	20240119	125900	12978000	16060	16060	16060	16060	0
500	20240119	125800	12978000	16060	16060	16060	16060	0
501	20240119	125700	12978000	16060	16060	16060	16060	0
502	20240119	125600	12978000	16060	16060	16060	16060	0
503	20240119	125500	12978000	16060	16060	16060	16060	0
504	20240119	125400	12978000	16060	16060	16060	16060	0
505	20240119	125300	12978000	16060	16060	16060	16060	0
506	20240119	125200	12978000	16060	16060	16060	16060	0
507	20240119	125100	12978000	16060	16060	16060	16060	1
508	20240119	125000	12961940	16060	16060	16060	16060	0
509	20240119	124900	12961940	16060	16060	16060	16060	0
510	20240119	124800	12961940	16060	16060	16060	16060	0
511	20240119	124700	12961940	16060	16060	16060	16060	0
512	20240119	124600	12961940	16060	16060	16060	16060	0
513	20240119	124500	12961940	16060	16060	16060	16060	0
514	20240119	124400	12961940	16060	16060	16060	16060	0
515	20240119	124300	12961940	16060	16060	16060	16060	0
516	20240119	124200	12961940	16060	16060	16060	16060	0
517	20240119	124100	12961940	16060	16060	16060	16060	0
518	20240119	124000	12961940	16060	16060	16060	16060	0
519	20240119	123900	12961940	16060	16060	16060	16060	0
520	20240119	123800	12961940	16060	16060	16060	16060	0
521	20240119	123700	12961940	16060	16060	16060	16060	0
522	20240119	123600	12961940	16060	16060	16060	16060	1
523	20240119	123500	12945880	15860	15860	15860	15860	0
524	20240119	123400	12945880	15860	15860	15860	15860	0
525	20240119	123300	12945880	15860	15860	15860	15860	0
526	20240119	123200	12945880	15860	15860	15860	15860	0
527	20240119	123100	12945880	15860	15860	15860	15860	0
528	20240119	123000	12945880	15860	15860	15860	15860	0
529	20240119	122900	12945880	15860	15860	15860	15860	0
530	20240119	122800	12945880	15860	15860	15860	15860	0
531	20240119	122700	12945880	15860	15860	15860	15860	0
532	20240119	122600	12945880	15860	15860	15860	15860	0
533	20240119	122500	12945880	15860	15860	15860	15860	0
534	20240119	122400	12945880	15860	15860	15860	15860	0
535	20240119	122300	12945880	15860	15860	15860	15860	0
536	20240119	122200	12945880	15860	15860	15860	15860	0
537	20240119	122100	12945880	15860	15860	15860	15860	0
538	20240119	122000	12945880	15860	15860	15860	15860	0
539	20240119	121900	12945880	15860	15860	15860	15860	0
540	20240119	121800	12945880	15860	15860	15860	15860	0
541	20240119	121700	12945880	15860	15860	15860	15860	0
542	20240119	121600	12945880	15860	15860	15860	15860	0
543	20240119	121500	12945880	15860	15860	15860	15860	0
544	20240119	121400	12945880	15860	15860	15860	15860	0
545	20240119	121300	12945880	15860	15860	15860	15860	0
546	20240119	121200	12945880	15860	15870	15870	15860	205
547	20240119	121100	9694480	16060	16060	16060	16060	0
548	20240119	121000	9694480	16060	16060	16060	16060	0
549	20240119	120900	9694480	16060	16060	16060	16060	0
550	20240119	120800	9694480	16060	16060	16060	16060	0
551	20240119	120700	9694480	16060	16060	16060	16060	0
552	20240119	120600	9694480	16060	16060	16060	16060	0
553	20240119	120500	9694480	16060	16060	16060	16060	0
554	20240119	120400	9694480	16060	16060	16060	16060	0
555	20240119	120300	9694480	16060	16060	16060	16060	0
556	20240119	120200	9694480	16060	16060	16060	16060	0
557	20240119	120100	9694480	16060	16060	16060	16060	0
558	20240119	120000	9694480	16060	16060	16060	16060	0
559	20240119	115900	9694480	16060	16060	16060	16060	0
560	20240119	115800	9694480	16060	16060	16060	16060	1
561	20240119	115700	9678420	15860	15860	15860	15860	0
562	20240119	115600	9678420	15860	15860	15860	15860	0
563	20240119	115500	9678420	15860	15860	15860	15860	0
564	20240119	115400	9678420	15860	15870	15870	15860	110
565	20240119	115300	7933620	15870	15870	15870	15870	0
566	20240119	115200	7933620	15870	15870	15870	15870	10
567	20240119	115100	7774920	16060	16060	16060	16060	0
568	20240119	115000	7774920	16060	16060	16060	16060	0
569	20240119	114900	7774920	16060	16060	16060	16060	0
570	20240119	114800	7774920	16060	16060	16060	16060	0
571	20240119	114700	7774920	16060	16060	16060	16060	0
572	20240119	114600	7774920	16060	16060	16060	16060	0
573	20240119	114500	7774920	16060	16060	16060	16060	0
574	20240119	114400	7774920	16060	16060	16060	16060	0
575	20240119	114300	7774920	16060	16060	16060	16060	0
576	20240119	114200	7774920	16060	16060	16060	16060	0
577	20240119	114100	7774920	16060	16060	16060	16060	0
578	20240119	114000	7774920	16060	16060	16060	16060	0
579	20240119	113900	7774920	16060	16060	16060	16060	0
580	20240119	113800	7774920	16060	16060	16060	16060	0
581	20240119	113700	7774920	16060	16060	16060	16060	0
582	20240119	113600	7774920	16060	16060	16060	16060	0
583	20240119	113500	7774920	16060	16060	16060	16060	0
584	20240119	113400	7774920	16060	16060	16060	16060	0
585	20240119	113300	7774920	16060	16060	16060	16060	0
586	20240119	113200	7774920	16060	16060	16060	16060	0
587	20240119	113100	7774920	16060	16060	16060	16060	0
588	20240119	113000	7774920	16060	16060	16060	16060	0
589	20240119	112900	7774920	16060	16060	16060	16060	0
590	20240119	112800	7774920	16060	16060	16060	16060	0
591	20240119	112700	7774920	16060	16060	16060	16060	0
592	20240119	112600	7774920	16060	16060	16060	16060	0
593	20240119	112500	7774920	16060	16060	16060	16060	0
594	20240119	112400	7774920	16060	16060	16060	16060	15
595	20240119	112300	7534020	16060	16060	16060	16060	85
596	20240119	112200	6168920	16080	16080	16080	16080	0
597	20240119	112100	6168920	16080	16080	16080	16080	0
598	20240119	112000	6168920	16080	16080	16080	16080	0
599	20240119	111900	6168920	16080	16080	16080	16080	0
600	20240119	111800	6168920	16080	16080	16080	16080	0
601	20240119	111700	6168920	16080	16080	16080	16080	0
602	20240119	111600	6168920	16080	16080	16080	16080	0
603	20240119	111500	6168920	16080	16080	16080	16080	0
604	20240119	111400	6168920	16080	16080	16080	16080	0
605	20240119	111300	6168920	16080	16080	16080	16080	0
606	20240119	111200	6168920	16080	16080	16080	16080	0
607	20240119	111100	6168920	16080	16080	16080	16080	0
608	20240119	111000	6168920	16080	16080	16080	16080	0
609	20240119	110900	6168920	16080	16080	16080	16080	0
610	20240119	110800	6168920	16080	16080	16080	16080	0
611	20240119	110700	6168920	16080	16080	16080	16080	0
612	20240119	110600	6168920	16080	16080	16080	16080	0
613	20240119	110500	6168920	16080	16080	16080	16080	0
614	20240119	110400	6168920	16080	16080	16080	16080	0
615	20240119	110300	6168920	16080	16080	16080	16080	0
616	20240119	110200	6168920	16080	16080	16080	16080	0
617	20240119	110100	6168920	16080	16080	16080	16080	0
618	20240119	110000	6168920	16080	16080	16080	16080	0
619	20240119	105900	6168920	16080	16080	16080	16080	0
620	20240119	105800	6168920	16080	16080	16080	16080	0
621	20240119	105700	6168920	16080	16080	16080	16080	0
622	20240119	105600	6168920	16080	16080	16080	16080	0
623	20240119	105500	6168920	16080	16080	16080	16080	0
624	20240119	105400	6168920	16080	16080	16080	16080	0
625	20240119	105300	6168920	16080	16080	16080	16080	0
626	20240119	105200	6168920	16080	16080	16080	16080	0
627	20240119	105100	6168920	16080	16080	16080	16080	4
628	20240119	105000	6104600	16120	16120	16120	16120	0
629	20240119	104900	6104600	16120	16120	16120	16120	0
630	20240119	104800	6104600	16120	16120	16120	16120	0
631	20240119	104700	6104600	16120	16120	16120	16120	0
632	20240119	104600	6104600	16120	16120	16120	16120	0
633	20240119	104500	6104600	16120	16120	16120	16120	0
634	20240119	104400	6104600	16120	16120	16120	16120	0
635	20240119	104300	6104600	16120	16120	16120	16120	0
636	20240119	104200	6104600	16120	16120	16120	16120	0
637	20240119	104100	6104600	16120	16120	16120	16120	0
638	20240119	104000	6104600	16120	16120	16120	16120	0
639	20240119	103900	6104600	16120	16120	16120	16120	0
640	20240119	103800	6104600	16120	16120	16120	16120	0
641	20240119	103700	6104600	16120	16120	16120	16120	0
642	20240119	103600	6104600	16120	16120	16120	16120	0
643	20240119	103500	6104600	16120	16120	16120	16120	0
644	20240119	103400	6104600	16120	16120	16120	16120	0
645	20240119	103300	6104600	16120	16120	16120	16120	0
646	20240119	103200	6104600	16120	16120	16120	16120	0
647	20240119	103100	6104600	16120	16120	16120	16120	0
648	20240119	103000	6104600	16120	16120	16120	16120	0
649	20240119	102900	6104600	16120	16120	16120	16120	0
650	20240119	102800	6104600	16120	16120	16120	16120	0
651	20240119	102700	6104600	16120	16120	16120	16120	0
652	20240119	102600	6104600	16120	16120	16120	16120	0
653	20240119	102500	6104600	16120	16120	16120	16120	0
654	20240119	102400	6104600	16120	16120	16120	16120	0
655	20240119	102300	6104600	16120	16120	16120	16120	0
656	20240119	102200	6104600	16120	16120	16120	16120	99
657	20240119	102100	4508720	16120	16120	16120	16120	41
658	20240119	102000	3847800	16120	16120	16120	16120	0
659	20240119	101900	3847800	16120	16120	16120	16120	0
660	20240119	101800	3847800	16120	16120	16120	16120	0
661	20240119	101700	3847800	16120	16120	16120	16120	0
662	20240119	101600	3847800	16120	16120	16120	16120	0
663	20240119	101500	3847800	16120	16120	16120	16120	0
664	20240119	101400	3847800	16120	16120	16120	16120	0
665	20240119	101300	3847800	16120	16120	16120	16120	0
666	20240119	101200	3847800	16120	16120	16120	16120	0
667	20240119	101100	3847800	16120	16120	16120	16120	0
668	20240119	101000	3847800	16120	16080	16120	16080	140
669	20240119	100900	1593160	16170	16170	16170	16170	0
670	20240119	100800	1593160	16170	16170	16170	16170	0
671	20240119	100700	1593160	16170	16170	16170	16170	0
672	20240119	100600	1593160	16170	16170	16170	16170	0
673	20240119	100500	1593160	16170	16170	16170	16170	0
674	20240119	100400	1593160	16170	16170	16170	16170	0
675	20240119	100300	1593160	16170	16170	16170	16170	0
676	20240119	100200	1593160	16170	16170	16170	16170	0
677	20240119	100100	1593160	16170	16170	16170	16170	0
678	20240119	100000	1593160	16170	16170	16170	16170	3
679	20240119	095900	1544650	15590	15590	15590	15590	2
680	20240119	095800	1513470	16170	16170	16170	16170	0
681	20240119	095700	1513470	16170	16170	16170	16170	0
682	20240119	095600	1513470	16170	16170	16170	16170	0
683	20240119	095500	1513470	16170	16170	16170	16170	0
684	20240119	095400	1513470	16170	16170	16170	16170	1
685	20240119	095300	1497300	16170	16170	16170	16170	0
686	20240119	095200	1497300	16170	16170	16170	16170	0
687	20240119	095100	1497300	16170	16170	16170	16170	1
688	20240119	095000	1481130	15580	15580	15580	15580	0
689	20240119	094900	1481130	15580	15580	15580	15580	33
690	20240119	094800	966990	15580	15580	15580	15580	0
691	20240119	094700	966990	15580	15580	15580	15580	3
692	20240119	094600	920250	16190	16190	16190	16190	0
693	20240119	094500	920250	16190	16190	16190	16190	0
694	20240119	094400	920250	16190	16190	16190	16190	0
695	20240119	094300	920250	16190	16190	16190	16190	0
696	20240119	094200	920250	16190	16190	16190	16190	1
697	20240119	094100	904060	16210	16210	16210	16210	0
698	20240119	094000	904060	16210	16210	16210	16210	0
699	20240119	093900	904060	16210	16210	16210	16210	0
700	20240119	093800	904060	16210	16210	16210	16210	0
701	20240119	093700	904060	16210	16210	16210	16210	0
702	20240119	093600	904060	16210	16210	16210	16210	0
703	20240119	093500	904060	16210	16210	16210	16210	0
704	20240119	093400	904060	16210	16210	16210	16210	0
705	20240119	093300	904060	16210	16210	16210	16210	0
706	20240119	093200	904060	16210	16210	16210	16210	0
707	20240119	093100	904060	16210	16210	16210	16210	0
708	20240119	093000	904060	16210	16210	16210	16210	0
709	20240119	092900	904060	16210	16210	16210	16210	0
710	20240119	092800	904060	16210	16210	16210	16210	0
711	20240119	092700	904060	16210	16210	16210	16210	0
712	20240119	092600	904060	16210	16210	16210	16210	1
713	20240119	092500	887850	15550	15550	15550	15550	50
714	20240119	092400	110350	15560	15560	15560	15560	2
715	20240119	092300	79230	15550	15550	15550	15550	0
716	20240119	092200	79230	15550	15550	15550	15550	1
717	20240119	092100	63680	16250	16250	16250	16250	0
718	20240119	092000	63680	16250	16250	16250	16250	0
719	20240119	091900	63680	16250	16250	16250	16250	0
720	20240119	091800	63680	16250	16250	16250	16250	0
721	20240119	091700	63680	16250	16250	16250	16250	0
722	20240119	091600	63680	16250	16250	16250	16250	0
723	20240119	091500	63680	16250	16250	16250	16250	0
724	20240119	091400	63680	16250	16250	16250	16250	0
725	20240119	091300	63680	16250	16250	16250	16250	0
726	20240119	091200	63680	16250	16250	16250	16250	0
727	20240119	091100	63680	16250	16250	16250	16250	0
728	20240119	091000	63680	16250	16250	16250	16250	0
729	20240119	090900	63680	16250	16250	16250	16250	0
730	20240119	090800	63680	16250	16250	16250	16250	0
731	20240119	090700	63680	16250	16250	16250	16250	1
732	20240119	090600	47430	15530	15530	15530	15530	0
733	20240119	090500	47430	15530	15530	15530	15530	0
734	20240119	090400	47430	15530	15530	15530	15530	2
735	20240119	090300	16370	16370	16370	16370	16370	0
736	20240119	090200	16370	16370	16370	16370	16370	0
737	20240119	090100	16370	16370	16370	16370	16370	0
738	20240119	090000	16370	16370	16370	16370	16370	1