KissMeData/049830/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193200	51277970	9700	9700	9700	9700	11
3	20240116	193100	51277970	9700	9700	9700	9700	0
4	20240116	193000	51277970	9700	9700	9700	9700	0
5	20240116	192900	51277970	9700	9700	9700	9700	0
6	20240116	192800	51277970	9700	9700	9700	9700	0
7	20240116	192700	51277970	9700	9700	9700	9700	0
8	20240116	192600	51277970	9700	9700	9700	9700	0
9	20240116	192500	51277970	9700	9700	9700	9700	0
10	20240116	192400	51277970	9700	9700	9700	9700	0
11	20240116	192300	51277970	9700	9700	9700	9700	0
12	20240116	192200	51277970	9700	9700	9700	9700	0
13	20240116	192100	51277970	9700	9700	9700	9700	0
14	20240116	192000	51277970	9700	9700	9700	9700	0
15	20240116	191900	51277970	9700	9700	9700	9700	0
16	20240116	191800	51277970	9700	9700	9700	9700	0
17	20240116	191700	51277970	9700	9700	9700	9700	0
18	20240116	191600	51277970	9700	9700	9700	9700	0
19	20240116	191500	51277970	9700	9700	9700	9700	0
20	20240116	191400	51277970	9700	9700	9700	9700	0
21	20240116	191300	51277970	9700	9700	9700	9700	0
22	20240116	191200	51277970	9700	9700	9700	9700	0
23	20240116	191100	51277970	9700	9700	9700	9700	0
24	20240116	191000	51277970	9700	9700	9700	9700	0
25	20240116	190900	51277970	9700	9700	9700	9700	0
26	20240116	190800	51277970	9700	9700	9700	9700	0
27	20240116	190700	51277970	9700	9700	9700	9700	0
28	20240116	190600	51277970	9700	9700	9700	9700	0
29	20240116	190500	51277970	9700	9700	9700	9700	0
30	20240116	190400	51277970	9700	9700	9700	9700	0
31	20240116	190300	51277970	9700	9700	9700	9700	0
32	20240116	190200	51277970	9700	9700	9700	9700	11
33	20240116	190100	51277970	9700	9700	9700	9700	0
34	20240116	190000	51277970	9700	9700	9700	9700	0
35	20240116	185900	51277970	9700	9700	9700	9700	0
36	20240116	185800	51277970	9700	9700	9700	9700	0
37	20240116	185700	51277970	9700	9700	9700	9700	0
38	20240116	185600	51277970	9700	9700	9700	9700	0
39	20240116	185500	51277970	9700	9700	9700	9700	0
40	20240116	185400	51277970	9700	9700	9700	9700	0
41	20240116	185300	51277970	9700	9700	9700	9700	0
42	20240116	185200	51277970	9700	9700	9700	9700	0
43	20240116	185100	51277970	9700	9700	9700	9700	0
44	20240116	185000	51277970	9700	9700	9700	9700	0
45	20240116	184900	51277970	9700	9700	9700	9700	0
46	20240116	184800	51277970	9700	9700	9700	9700	0
47	20240116	184700	51277970	9700	9700	9700	9700	0
48	20240116	184600	51277970	9700	9700	9700	9700	0
49	20240116	184500	51277970	9700	9700	9700	9700	0
50	20240116	184400	51277970	9700	9700	9700	9700	0
51	20240116	184300	51277970	9700	9700	9700	9700	0
52	20240116	184200	51277970	9700	9700	9700	9700	0
53	20240116	184100	51277970	9700	9700	9700	9700	0
54	20240116	184000	51277970	9700	9700	9700	9700	0
55	20240116	183900	51277970	9700	9700	9700	9700	0
56	20240116	183800	51277970	9700	9700	9700	9700	0
57	20240116	183700	51277970	9700	9700	9700	9700	0
58	20240116	183600	51277970	9700	9700	9700	9700	0
59	20240116	183500	51277970	9700	9700	9700	9700	0
60	20240116	183400	51277970	9700	9700	9700	9700	0
61	20240116	183300	51277970	9700	9700	9700	9700	0
62	20240116	183200	51277970	9700	9700	9700	9700	11
63	20240116	183100	51277970	9700	9700	9700	9700	0
64	20240116	183000	51277970	9700	9700	9700	9700	0
65	20240116	182900	51277970	9700	9700	9700	9700	0
66	20240116	182800	51277970	9700	9700	9700	9700	0
67	20240116	182700	51277970	9700	9700	9700	9700	0
68	20240116	182600	51277970	9700	9700	9700	9700	0
69	20240116	182500	51277970	9700	9700	9700	9700	0
70	20240116	182400	51277970	9700	9700	9700	9700	0
71	20240116	182300	51277970	9700	9700	9700	9700	0
72	20240116	182200	51277970	9700	9700	9700	9700	0
73	20240116	182100	51277970	9700	9700	9700	9700	0
74	20240116	182000	51277970	9700	9700	9700	9700	0
75	20240116	181900	51277970	9700	9700	9700	9700	0
76	20240116	181800	51277970	9700	9700	9700	9700	0
77	20240116	181700	51277970	9700	9700	9700	9700	0
78	20240116	181600	51277970	9700	9700	9700	9700	0
79	20240116	181500	51277970	9700	9700	9700	9700	0
80	20240116	181400	51277970	9700	9700	9700	9700	0
81	20240116	181300	51277970	9700	9700	9700	9700	0
82	20240116	181200	51277970	9700	9700	9700	9700	0
83	20240116	181100	51277970	9700	9700	9700	9700	0
84	20240116	181000	51277970	9700	9700	9700	9700	0
85	20240116	180900	51277970	9700	9700	9700	9700	0
86	20240116	180800	51277970	9700	9700	9700	9700	0
87	20240116	180700	51277970	9700	9700	9700	9700	0
88	20240116	180600	51277970	9700	9700	9700	9700	0
89	20240116	180500	51277970	9700	9700	9700	9700	0
90	20240116	180400	51277970	9700	9700	9700	9700	0
91	20240116	180300	51277970	9700	9700	9700	9700	0
92	20240116	180200	51277970	9700	9700	9700	9700	11
93	20240116	180100	51277970	9700	9700	9700	9700	0
94	20240116	180000	51277970	9700	9700	9700	9700	0
95	20240116	175900	51277970	9700	9700	9700	9700	0
96	20240116	175800	51277970	9700	9700	9700	9700	0
97	20240116	175700	51277970	9700	9700	9700	9700	0
98	20240116	175600	51277970	9700	9700	9700	9700	0
99	20240116	175500	51277970	9700	9700	9700	9700	0
100	20240116	175400	51277970	9700	9700	9700	9700	0
101	20240116	175300	51277970	9700	9700	9700	9700	0
102	20240116	175200	51277970	9700	9700	9700	9700	0
103	20240116	175100	51277970	9700	9700	9700	9700	0
104	20240116	175000	51277970	9700	9700	9700	9700	0
105	20240116	174900	51277970	9700	9700	9700	9700	0
106	20240116	174800	51277970	9700	9700	9700	9700	0
107	20240116	174700	51277970	9700	9700	9700	9700	0
108	20240116	174600	51277970	9700	9700	9700	9700	0
109	20240116	174500	51277970	9700	9700	9700	9700	0
110	20240116	174400	51277970	9700	9700	9700	9700	0
111	20240116	174300	51277970	9700	9700	9700	9700	0
112	20240116	174200	51277970	9700	9700	9700	9700	0
113	20240116	174100	51277970	9700	9700	9700	9700	0
114	20240116	174000	51277970	9700	9700	9700	9700	0
115	20240116	173900	51277970	9700	9700	9700	9700	0
116	20240116	173800	51277970	9700	9700	9700	9700	0
117	20240116	173700	51277970	9700	9700	9700	9700	0
118	20240116	173600	51277970	9700	9700	9700	9700	0
119	20240116	173500	51277970	9700	9700	9700	9700	0
120	20240116	173400	51277970	9700	9700	9700	9700	0
121	20240116	173300	51277970	9700	9700	9700	9700	0
122	20240116	173200	51277970	9700	9700	9700	9700	11
123	20240116	173100	51277970	9700	9700	9700	9700	0
124	20240116	173000	51277970	9700	9700	9700	9700	0
125	20240116	172900	51277970	9700	9700	9700	9700	0
126	20240116	172800	51277970	9700	9700	9700	9700	0
127	20240116	172700	51277970	9700	9700	9700	9700	0
128	20240116	172600	51277970	9700	9700	9700	9700	0
129	20240116	172500	51277970	9700	9700	9700	9700	0
130	20240116	172400	51277970	9700	9700	9700	9700	0
131	20240116	172300	51277970	9700	9700	9700	9700	0
132	20240116	172200	51277970	9700	9700	9700	9700	0
133	20240116	172100	51277970	9700	9700	9700	9700	0
134	20240116	172000	51277970	9700	9700	9700	9700	0
135	20240116	171900	51277970	9700	9700	9700	9700	0
136	20240116	171800	51277970	9700	9700	9700	9700	0
137	20240116	171700	51277970	9700	9700	9700	9700	0
138	20240116	171600	51277970	9700	9700	9700	9700	0
139	20240116	171500	51277970	9700	9700	9700	9700	0
140	20240116	171400	51277970	9700	9700	9700	9700	0
141	20240116	171300	51277970	9700	9700	9700	9700	0
142	20240116	171200	51277970	9700	9700	9700	9700	0
143	20240116	171100	51277970	9700	9700	9700	9700	0
144	20240116	171000	51277970	9700	9700	9700	9700	0
145	20240116	170900	51277970	9700	9700	9700	9700	0
146	20240116	170800	51277970	9700	9700	9700	9700	0
147	20240116	170700	51277970	9700	9700	9700	9700	0
148	20240116	170600	51277970	9700	9700	9700	9700	0
149	20240116	170500	51277970	9700	9700	9700	9700	0
150	20240116	170400	51277970	9700	9700	9700	9700	0
151	20240116	170300	51277970	9700	9700	9700	9700	0
152	20240116	170200	51277970	9700	9700	9700	9700	11
153	20240116	170100	51277970	9700	9700	9700	9700	0
154	20240116	170000	51277970	9700	9700	9700	9700	0
155	20240116	165900	51277970	9700	9700	9700	9700	0
156	20240116	165800	51277970	9700	9700	9700	9700	0
157	20240116	165700	51277970	9700	9700	9700	9700	0
158	20240116	165600	51277970	9700	9700	9700	9700	0
159	20240116	165500	51277970	9700	9700	9700	9700	0
160	20240116	165400	51277970	9700	9700	9700	9700	0
161	20240116	165300	51277970	9700	9700	9700	9700	0
162	20240116	165200	51277970	9700	9700	9700	9700	0
163	20240116	165100	51277970	9700	9700	9700	9700	0
164	20240116	165000	51277970	9700	9700	9700	9700	0
165	20240116	164900	51277970	9700	9700	9700	9700	0
166	20240116	164800	51277970	9700	9700	9700	9700	0
167	20240116	164700	51277970	9700	9700	9700	9700	0
168	20240116	164600	51277970	9700	9700	9700	9700	0
169	20240116	164500	51277970	9700	9700	9700	9700	0
170	20240116	164400	51277970	9700	9700	9700	9700	0
171	20240116	164300	51277970	9700	9700	9700	9700	0
172	20240116	164200	51277970	9700	9700	9700	9700	0
173	20240116	164100	51277970	9700	9700	9700	9700	0
174	20240116	164000	51277970	9700	9700	9700	9700	0
175	20240116	163900	51277970	9700	9700	9700	9700	0
176	20240116	163800	51277970	9700	9700	9700	9700	0
177	20240116	163700	51277970	9700	9700	9700	9700	0
178	20240116	163600	51277970	9700	9700	9700	9700	0
179	20240116	163500	51277970	9700	9700	9700	9700	0
180	20240116	163400	51277970	9700	9700	9700	9700	0
181	20240116	163300	51277970	9700	9700	9700	9700	0
182	20240116	163200	51277970	9700	9700	9700	9700	11
183	20240116	163100	51277970	9700	9700	9700	9700	0
184	20240116	163000	51277970	9700	9700	9700	9700	0
185	20240116	162900	51277970	9700	9700	9700	9700	0
186	20240116	162800	51277970	9700	9700	9700	9700	0
187	20240116	162700	51277970	9700	9700	9700	9700	0
188	20240116	162600	51277970	9700	9700	9700	9700	0
189	20240116	162500	51277970	9700	9700	9700	9700	0
190	20240116	162400	51277970	9700	9700	9700	9700	0
191	20240116	162300	51277970	9700	9700	9700	9700	0
192	20240116	162200	51277970	9700	9700	9700	9700	0
193	20240116	162100	51277970	9700	9700	9700	9700	0
194	20240116	162000	51277970	9700	9700	9700	9700	0
195	20240116	161900	51277970	9700	9700	9700	9700	0
196	20240116	161800	51277970	9700	9700	9700	9700	0
197	20240116	161700	51277970	9700	9700	9700	9700	0
198	20240116	161600	51277970	9700	9700	9700	9700	0
199	20240116	161500	51277970	9700	9700	9700	9700	0
200	20240116	161400	51277970	9700	9700	9700	9700	0
201	20240116	161300	51277970	9700	9700	9700	9700	0
202	20240116	161200	51277970	9700	9700	9700	9700	0
203	20240116	161100	51277970	9700	9700	9700	9700	0
204	20240116	161000	51277970	9700	9700	9700	9700	0
205	20240116	160900	51277970	9700	9700	9700	9700	0
206	20240116	160800	51277970	9700	9700	9700	9700	0
207	20240116	160700	51277970	9700	9700	9700	9700	0
208	20240116	160600	51277970	9700	9700	9700	9700	0
209	20240116	160500	51277970	9700	9700	9700	9700	0
210	20240116	160400	51277970	9700	9700	9700	9700	0
211	20240116	160300	51277970	9700	9700	9700	9700	0
212	20240116	160200	51277970	9700	9700	9700	9700	11
213	20240116	160100	51277970	9700	9700	9700	9700	0
214	20240116	160000	51277970	9700	9700	9700	9700	0
215	20240116	155900	51277970	9700	9700	9700	9700	0
216	20240116	155800	51277970	9700	9700	9700	9700	0
217	20240116	155700	51277970	9700	9700	9700	9700	0
218	20240116	155600	51277970	9700	9700	9700	9700	0
219	20240116	155500	51277970	9700	9700	9700	9700	0
220	20240116	155400	51277970	9700	9700	9700	9700	0
221	20240116	155300	51277970	9700	9700	9700	9700	0
222	20240116	155200	51277970	9700	9700	9700	9700	0
223	20240116	155100	51277970	9700	9700	9700	9700	0
224	20240116	155000	51277970	9700	9700	9700	9700	0
225	20240116	154900	51277970	9700	9700	9700	9700	0
226	20240116	154800	51277970	9700	9700	9700	9700	0
227	20240116	154700	51277970	9700	9700	9700	9700	0
228	20240116	154600	51277970	9700	9700	9700	9700	0
229	20240116	154500	51277970	9700	9700	9700	9700	0
230	20240116	154400	51277970	9700	9700	9700	9700	0
231	20240116	154300	51277970	9700	9700	9700	9700	0
232	20240116	154200	51277970	9700	9700	9700	9700	0
233	20240116	154100	51277970	9700	9700	9700	9700	0
234	20240116	154000	51277970	9700	9700	9700	9700	0
235	20240116	153900	51277970	9700	9700	9700	9700	0
236	20240116	153800	51277970	9700	9700	9700	9700	0
237	20240116	153700	51277970	9700	9700	9700	9700	0
238	20240116	153600	51277970	9700	9700	9700	9700	0
239	20240116	153500	51277970	9700	9700	9700	9700	0
240	20240116	153400	51277970	9700	9700	9700	9700	0
241	20240116	153300	51277970	9700	9700	9700	9700	0
242	20240116	153200	51277970	9700	9700	9700	9700	11
243	20240116	153100	51277970	9700	9700	9700	9700	0
244	20240116	153000	51277970	9700	9700	9700	9700	11
245	20240116	152900	51171270	9690	9690	9690	9690	0
246	20240116	152800	51171270	9690	9690	9690	9690	0
247	20240116	152700	51171270	9690	9690	9690	9690	0
248	20240116	152600	51171270	9690	9690	9690	9690	0
249	20240116	152500	51171270	9690	9690	9690	9690	0
250	20240116	152400	51171270	9690	9690	9690	9690	0
251	20240116	152300	51171270	9690	9690	9690	9690	0
252	20240116	152200	51171270	9690	9690	9690	9690	0
253	20240116	152100	51171270	9690	9690	9690	9690	0
254	20240116	152000	51171270	9690	9690	9690	9690	0
255	20240116	151900	51171270	9690	9690	9690	9690	1
256	20240116	151800	51161580	9640	9640	9640	9640	0
257	20240116	151700	51161580	9640	9640	9640	9640	0
258	20240116	151600	51161580	9640	9640	9640	9640	0
259	20240116	151500	51161580	9640	9630	9640	9630	101
260	20240116	151400	50187960	9640	9640	9640	9640	12
261	20240116	151300	50072280	9640	9640	9640	9640	20
262	20240116	151200	49879480	9630	9630	9630	9630	200
263	20240116	151100	47953480	9640	9640	9640	9640	11
264	20240116	151000	47847440	9640	9640	9640	9640	1
265	20240116	150900	47837800	9690	9690	9690	9690	0
266	20240116	150800	47837800	9690	9690	9690	9690	0
267	20240116	150700	47837800	9690	9690	9690	9690	0
268	20240116	150600	47837800	9690	9690	9690	9690	0
269	20240116	150500	47837800	9690	9690	9690	9690	0
270	20240116	150400	47837800	9690	9690	9690	9690	0
271	20240116	150300	47837800	9690	9690	9690	9690	0
272	20240116	150200	47837800	9690	9690	9690	9690	0
273	20240116	150100	47837800	9690	9690	9690	9690	0
274	20240116	150000	47837800	9690	9690	9690	9690	0
275	20240116	145900	47837800	9690	9690	9690	9690	0
276	20240116	145800	47837800	9690	9690	9690	9690	0
277	20240116	145700	47837800	9690	9690	9690	9690	0
278	20240116	145600	47837800	9690	9690	9690	9690	4
279	20240116	145500	47799040	9690	9690	9690	9690	0
280	20240116	145400	47799040	9690	9690	9690	9690	1
281	20240116	145300	47789350	9630	9630	9630	9630	0
282	20240116	145200	47789350	9630	9630	9630	9630	0
283	20240116	145100	47789350	9630	9630	9630	9630	200
284	20240116	145000	45863350	9630	9630	9630	9630	0
285	20240116	144900	45863350	9630	9630	9630	9630	200
286	20240116	144800	43937350	9680	9680	9680	9680	0
287	20240116	144700	43937350	9680	9680	9680	9680	0
288	20240116	144600	43937350	9680	9680	9680	9680	0
289	20240116	144500	43937350	9680	9680	9680	9680	0
290	20240116	144400	43937350	9680	9680	9680	9680	39
291	20240116	144300	43559830	9680	9680	9680	9680	0
292	20240116	144200	43559830	9680	9680	9680	9680	0
293	20240116	144100	43559830	9680	9680	9680	9680	0
294	20240116	144000	43559830	9680	9680	9680	9680	0
295	20240116	143900	43559830	9680	9680	9680	9680	1
296	20240116	143800	43550150	9680	9680	9680	9680	0
297	20240116	143700	43550150	9680	9680	9680	9680	0
298	20240116	143600	43550150	9680	9650	9680	9650	96
299	20240116	143500	42623720	9650	9650	9650	9650	0
300	20240116	143400	42623720	9650	9650	9650	9650	1
301	20240116	143300	42614070	9650	9650	9650	9650	0
302	20240116	143200	42614070	9650	9650	9650	9650	0
303	20240116	143100	42614070	9650	9650	9650	9650	0
304	20240116	143000	42614070	9650	9650	9650	9650	0
305	20240116	142900	42614070	9650	9650	9650	9650	0
306	20240116	142800	42614070	9650	9650	9650	9650	0
307	20240116	142700	42614070	9650	9650	9650	9650	10
308	20240116	142600	42517570	9610	9610	9610	9610	0
309	20240116	142500	42517570	9610	9610	9610	9610	0
310	20240116	142400	42517570	9610	9610	9610	9610	100
311	20240116	142300	41556570	9610	9610	9610	9610	4
312	20240116	142200	41518130	9650	9650	9650	9650	0
313	20240116	142100	41518130	9650	9650	9650	9650	0
314	20240116	142000	41518130	9650	9650	9650	9650	0
315	20240116	141900	41518130	9650	9650	9650	9650	0
316	20240116	141800	41518130	9650	9650	9650	9650	0
317	20240116	141700	41518130	9650	9650	9650	9650	0
318	20240116	141600	41518130	9650	9650	9650	9650	0
319	20240116	141500	41518130	9650	9650	9650	9650	0
320	20240116	141400	41518130	9650	9650	9650	9650	0
321	20240116	141300	41518130	9650	9650	9650	9650	0
322	20240116	141200	41518130	9650	9650	9650	9650	0
323	20240116	141100	41518130	9650	9650	9650	9650	0
324	20240116	141000	41518130	9650	9650	9650	9650	0
325	20240116	140900	41518130	9650	9650	9650	9650	0
326	20240116	140800	41518130	9650	9650	9650	9650	1
327	20240116	140700	41508480	9650	9650	9650	9650	0
328	20240116	140600	41508480	9650	9650	9650	9650	0
329	20240116	140500	41508480	9650	9650	9650	9650	0
330	20240116	140400	41508480	9650	9650	9650	9650	1
331	20240116	140300	41498830	9650	9650	9650	9650	0
332	20240116	140200	41498830	9650	9650	9650	9650	1
333	20240116	140100	41489180	9600	9600	9600	9600	0
334	20240116	140000	41489180	9600	9600	9600	9600	0
335	20240116	135900	41489180	9600	9600	9600	9600	0
336	20240116	135800	41489180	9600	9610	9610	9600	98
337	20240116	135700	40548170	9640	9640	9640	9640	0
338	20240116	135600	40548170	9640	9640	9640	9640	1
339	20240116	135500	40538530	9640	9640	9640	9640	0
340	20240116	135400	40538530	9640	9640	9640	9640	0
341	20240116	135300	40538530	9640	9640	9640	9640	0
342	20240116	135200	40538530	9640	9640	9640	9640	0
343	20240116	135100	40538530	9640	9640	9640	9640	1
344	20240116	135000	40528890	9650	9650	9650	9650	0
345	20240116	134900	40528890	9650	9650	9650	9650	0
346	20240116	134800	40528890	9650	9650	9650	9650	0
347	20240116	134700	40528890	9650	9650	9650	9650	0
348	20240116	134600	40528890	9650	9650	9650	9650	0
349	20240116	134500	40528890	9650	9650	9650	9650	0
350	20240116	134400	40528890	9650	9650	9650	9650	0
351	20240116	134300	40528890	9650	9650	9650	9650	0
352	20240116	134200	40528890	9650	9650	9650	9650	0
353	20240116	134100	40528890	9650	9650	9650	9650	0
354	20240116	134000	40528890	9650	9650	9650	9650	0
355	20240116	133900	40528890	9650	9650	9650	9650	0
356	20240116	133800	40528890	9650	9650	9650	9650	0
357	20240116	133700	40528890	9650	9650	9650	9650	0
358	20240116	133600	40528890	9650	9650	9650	9650	0
359	20240116	133500	40528890	9650	9650	9650	9650	0
360	20240116	133400	40528890	9650	9650	9650	9650	0
361	20240116	133300	40528890	9650	9650	9650	9650	5
362	20240116	133200	40480640	9650	9650	9650	9650	0
363	20240116	133100	40480640	9650	9650	9650	9650	15
364	20240116	133000	40335890	9650	9650	9650	9650	5
365	20240116	132900	40287640	9650	9650	9650	9650	0
366	20240116	132800	40287640	9650	9650	9650	9650	0
367	20240116	132700	40287640	9650	9650	9650	9650	0
368	20240116	132600	40287640	9650	9650	9650	9650	0
369	20240116	132500	40287640	9650	9650	9650	9650	0
370	20240116	132400	40287640	9650	9650	9650	9650	0
371	20240116	132300	40287640	9650	9650	9650	9650	0
372	20240116	132200	40287640	9650	9650	9650	9650	0
373	20240116	132100	40287640	9650	9650	9650	9650	0
374	20240116	132000	40287640	9650	9650	9650	9650	0
375	20240116	131900	40287640	9650	9650	9650	9650	0
376	20240116	131800	40287640	9650	9640	9650	9640	2
377	20240116	131700	40268350	9640	9640	9640	9640	0
378	20240116	131600	40268350	9640	9640	9640	9640	0
379	20240116	131500	40268350	9640	9640	9640	9640	0
380	20240116	131400	40268350	9640	9640	9640	9640	0
381	20240116	131300	40268350	9640	9640	9640	9640	0
382	20240116	131200	40268350	9640	9640	9640	9640	0
383	20240116	131100	40268350	9640	9640	9640	9640	0
384	20240116	131000	40268350	9640	9640	9640	9640	0
385	20240116	130900	40268350	9640	9640	9640	9640	3
386	20240116	130800	40239430	9640	9640	9640	9640	0
387	20240116	130700	40239430	9640	9640	9640	9640	0
388	20240116	130600	40239430	9640	9640	9640	9640	0
389	20240116	130500	40239430	9640	9640	9640	9640	0
390	20240116	130400	40239430	9640	9610	9640	9590	352
391	20240116	130300	36862120	9620	9620	9620	9620	0
392	20240116	130200	36862120	9620	9620	9620	9620	0
393	20240116	130100	36862120	9620	9620	9620	9620	53
394	20240116	130000	36352260	9640	9640	9640	9640	0
395	20240116	125900	36352260	9640	9640	9640	9640	0
396	20240116	125800	36352260	9640	9610	9640	9610	2
397	20240116	125700	36333010	9650	9650	9650	9650	0
398	20240116	125600	36333010	9650	9650	9650	9650	0
399	20240116	125500	36333010	9650	9650	9650	9650	0
400	20240116	125400	36333010	9650	9650	9650	9650	0
401	20240116	125300	36333010	9650	9650	9650	9650	0
402	20240116	125200	36333010	9650	9650	9650	9650	0
403	20240116	125100	36333010	9650	9650	9650	9650	0
404	20240116	125000	36333010	9650	9650	9650	9650	0
405	20240116	124900	36333010	9650	9650	9650	9650	0
406	20240116	124800	36333010	9650	9650	9650	9650	0
407	20240116	124700	36333010	9650	9650	9650	9650	0
408	20240116	124600	36333010	9650	9650	9650	9650	0
409	20240116	124500	36333010	9650	9650	9650	9650	0
410	20240116	124400	36333010	9650	9650	9650	9650	0
411	20240116	124300	36333010	9650	9650	9650	9650	0
412	20240116	124200	36333010	9650	9650	9650	9650	0
413	20240116	124100	36333010	9650	9650	9650	9650	0
414	20240116	124000	36333010	9650	9650	9650	9650	0
415	20240116	123900	36333010	9650	9650	9650	9650	0
416	20240116	123800	36333010	9650	9650	9650	9650	0
417	20240116	123700	36333010	9650	9650	9650	9650	0
418	20240116	123600	36333010	9650	9650	9650	9650	0
419	20240116	123500	36333010	9650	9650	9650	9650	0
420	20240116	123400	36333010	9650	9650	9650	9650	0
421	20240116	123300	36333010	9650	9650	9650	9650	0
422	20240116	123200	36333010	9650	9650	9650	9650	0
423	20240116	123100	36333010	9650	9650	9650	9650	0
424	20240116	123000	36333010	9650	9650	9650	9650	1
425	20240116	122900	36323360	9610	9610	9610	9610	0
426	20240116	122800	36323360	9610	9610	9610	9610	0
427	20240116	122700	36323360	9610	9610	9610	9610	0
428	20240116	122600	36323360	9610	9610	9610	9610	0
429	20240116	122500	36323360	9610	9610	9610	9610	0
430	20240116	122400	36323360	9610	9610	9610	9610	1
431	20240116	122300	36313750	9680	9680	9680	9680	0
432	20240116	122200	36313750	9680	9680	9680	9680	0
433	20240116	122100	36313750	9680	9680	9680	9680	0
434	20240116	122000	36313750	9680	9680	9680	9680	0
435	20240116	121900	36313750	9680	9680	9680	9680	0
436	20240116	121800	36313750	9680	9680	9680	9680	0
437	20240116	121700	36313750	9680	9680	9680	9680	0
438	20240116	121600	36313750	9680	9680	9680	9680	0
439	20240116	121500	36313750	9680	9680	9680	9680	0
440	20240116	121400	36313750	9680	9680	9680	9680	0
441	20240116	121300	36313750	9680	9680	9680	9680	0
442	20240116	121200	36313750	9680	9680	9680	9680	0
443	20240116	121100	36313750	9680	9680	9680	9680	0
444	20240116	121000	36313750	9680	9680	9680	9680	0
445	20240116	120900	36313750	9680	9680	9680	9680	0
446	20240116	120800	36313750	9680	9680	9680	9680	0
447	20240116	120700	36313750	9680	9680	9680	9680	0
448	20240116	120600	36313750	9680	9680	9680	9680	0
449	20240116	120500	36313750	9680	9680	9680	9680	0
450	20240116	120400	36313750	9680	9680	9680	9680	0
451	20240116	120300	36313750	9680	9680	9680	9680	0
452	20240116	120200	36313750	9680	9680	9680	9680	0
453	20240116	120100	36313750	9680	9680	9680	9680	0
454	20240116	120000	36313750	9680	9680	9680	9680	0
455	20240116	115900	36313750	9680	9680	9680	9680	0
456	20240116	115800	36313750	9680	9680	9680	9680	0
457	20240116	115700	36313750	9680	9680	9680	9680	0
458	20240116	115600	36313750	9680	9680	9680	9680	0
459	20240116	115500	36313750	9680	9680	9680	9680	0
460	20240116	115400	36313750	9680	9680	9680	9680	1
461	20240116	115300	36304070	9610	9610	9610	9610	0
462	20240116	115200	36304070	9610	9610	9610	9610	0
463	20240116	115100	36304070	9610	9610	9610	9610	0
464	20240116	115000	36304070	9610	9610	9610	9610	0
465	20240116	114900	36304070	9610	9610	9610	9610	0
466	20240116	114800	36304070	9610	9610	9610	9610	0
467	20240116	114700	36304070	9610	9610	9610	9610	0
468	20240116	114600	36304070	9610	9610	9610	9610	1
469	20240116	114500	36294460	9710	9710	9710	9710	0
470	20240116	114400	36294460	9710	9710	9710	9710	0
471	20240116	114300	36294460	9710	9710	9710	9710	0
472	20240116	114200	36294460	9710	9710	9710	9710	0
473	20240116	114100	36294460	9710	9710	9710	9710	1
474	20240116	114000	36284750	9710	9710	9710	9710	0
475	20240116	113900	36284750	9710	9710	9710	9710	0
476	20240116	113800	36284750	9710	9630	9710	9610	4
477	20240116	113700	36246100	9730	9730	9730	9730	0
478	20240116	113600	36246100	9730	9730	9730	9730	0
479	20240116	113500	36246100	9730	9730	9730	9730	0
480	20240116	113400	36246100	9730	9730	9730	9730	0
481	20240116	113300	36246100	9730	9630	9730	9630	513
482	20240116	113200	31282030	9640	9630	9640	9630	2
483	20240116	113100	31262760	9580	9580	9580	9580	6
484	20240116	113000	31205280	9590	9590	9590	9590	0
485	20240116	112900	31205280	9590	9610	9610	9590	121
486	20240116	112800	30043540	9610	9620	9620	9610	30
487	20240116	112700	29755060	9660	9660	9660	9660	0
488	20240116	112600	29755060	9660	9660	9660	9660	0
489	20240116	112500	29755060	9660	9660	9660	9660	0
490	20240116	112400	29755060	9660	9660	9660	9660	0
491	20240116	112300	29755060	9660	9660	9660	9660	0
492	20240116	112200	29755060	9660	9660	9660	9660	0
493	20240116	112100	29755060	9660	9660	9660	9660	0
494	20240116	112000	29755060	9660	9660	9660	9660	0
495	20240116	111900	29755060	9660	9660	9660	9660	0
496	20240116	111800	29755060	9660	9660	9660	9660	0
497	20240116	111700	29755060	9660	9660	9660	9660	0
498	20240116	111600	29755060	9660	9660	9660	9660	0
499	20240116	111500	29755060	9660	9660	9660	9660	0
500	20240116	111400	29755060	9660	9660	9660	9660	1
501	20240116	111300	29745400	9660	9660	9660	9660	0
502	20240116	111200	29745400	9660	9660	9660	9660	0
503	20240116	111100	29745400	9660	9650	9660	9650	24
504	20240116	111000	29513780	9670	9670	9670	9670	0
505	20240116	110900	29513780	9670	9670	9670	9670	0
506	20240116	110800	29513780	9670	9670	9670	9670	0
507	20240116	110700	29513780	9670	9670	9670	9670	0
508	20240116	110600	29513780	9670	9670	9670	9670	0
509	20240116	110500	29513780	9670	9670	9670	9670	0
510	20240116	110400	29513780	9670	9670	9670	9670	0
511	20240116	110300	29513780	9670	9670	9670	9670	0
512	20240116	110200	29513780	9670	9670	9670	9670	0
513	20240116	110100	29513780	9670	9670	9670	9670	0
514	20240116	110000	29513780	9670	9670	9670	9670	0
515	20240116	105900	29513780	9670	9670	9670	9670	0
516	20240116	105800	29513780	9670	9670	9670	9670	0
517	20240116	105700	29513780	9670	9670	9670	9670	0
518	20240116	105600	29513780	9670	9670	9670	9670	1
519	20240116	105500	29504110	9610	9610	9610	9610	1
520	20240116	105400	29494500	9670	9670	9670	9670	0
521	20240116	105300	29494500	9670	9670	9670	9670	0
522	20240116	105200	29494500	9670	9670	9670	9670	0
523	20240116	105100	29494500	9670	9670	9670	9670	0
524	20240116	105000	29494500	9670	9670	9670	9670	0
525	20240116	104900	29494500	9670	9640	9670	9640	34
526	20240116	104800	29166400	9640	9630	9640	9630	5
527	20240116	104700	29118240	9630	9630	9630	9630	0
528	20240116	104600	29118240	9630	9630	9630	9630	0
529	20240116	104500	29118240	9630	9630	9630	9630	0
530	20240116	104400	29118240	9630	9630	9630	9630	0
531	20240116	104300	29118240	9630	9630	9630	9630	0
532	20240116	104200	29118240	9630	9630	9630	9630	0
533	20240116	104100	29118240	9630	9630	9630	9630	0
534	20240116	104000	29118240	9630	9630	9630	9630	0
535	20240116	103900	29118240	9630	9630	9630	9630	1
536	20240116	103800	29108610	9620	9620	9620	9620	17
537	20240116	103700	28945070	9620	9620	9620	9620	0
538	20240116	103600	28945070	9620	9620	9620	9620	0
539	20240116	103500	28945070	9620	9620	9620	9620	1
540	20240116	103400	28935450	9620	9620	9620	9620	0
541	20240116	103300	28935450	9620	9620	9620	9620	7
542	20240116	103200	28868110	9650	9650	9650	9650	0
543	20240116	103100	28868110	9650	9650	9650	9650	0
544	20240116	103000	28868110	9650	9650	9650	9650	0
545	20240116	102900	28868110	9650	9650	9650	9650	0
546	20240116	102800	28868110	9650	9650	9650	9650	0
547	20240116	102700	28868110	9650	9650	9650	9650	0
548	20240116	102600	28868110	9650	9650	9650	9650	0
549	20240116	102500	28868110	9650	9650	9650	9650	1
550	20240116	102400	28858460	9620	9630	9630	9620	600
551	20240116	102300	23083400	9690	9690	9690	9690	0
552	20240116	102200	23083400	9690	9690	9690	9690	0
553	20240116	102100	23083400	9690	9690	9690	9690	0
554	20240116	102000	23083400	9690	9690	9690	9690	0
555	20240116	101900	23083400	9690	9690	9690	9690	0
556	20240116	101800	23083400	9690	9690	9690	9690	0
557	20240116	101700	23083400	9690	9690	9690	9690	0
558	20240116	101600	23083400	9690	9690	9690	9690	1
559	20240116	101500	23073710	9700	9700	9700	9700	0
560	20240116	101400	23073710	9700	9700	9700	9700	0
561	20240116	101300	23073710	9700	9700	9700	9700	0
562	20240116	101200	23073710	9700	9700	9700	9700	0
563	20240116	101100	23073710	9700	9700	9700	9700	0
564	20240116	101000	23073710	9700	9700	9700	9700	0
565	20240116	100900	23073710	9700	9700	9700	9700	0
566	20240116	100800	23073710	9700	9700	9700	9700	1
567	20240116	100700	23064010	9720	9720	9720	9720	0
568	20240116	100600	23064010	9720	9720	9720	9720	0
569	20240116	100500	23064010	9720	9720	9720	9720	0
570	20240116	100400	23064010	9720	9720	9720	9720	0
571	20240116	100300	23064010	9720	9720	9720	9720	0
572	20240116	100200	23064010	9720	9720	9720	9720	0
573	20240116	100100	23064010	9720	9720	9720	9720	0
574	20240116	100000	23064010	9720	9720	9720	9720	1
575	20240116	095900	23054290	9720	9640	9720	9640	600
576	20240116	095800	17244760	9640	9640	9640	9640	3
577	20240116	095700	17215840	9610	9610	9610	9610	200
578	20240116	095600	15293840	9640	9630	9640	9630	2
579	20240116	095500	15274570	9620	9620	9620	9620	103
580	20240116	095400	14283710	9640	9640	9640	9640	0
581	20240116	095300	14283710	9640	9640	9640	9640	0
582	20240116	095200	14283710	9640	9640	9640	9640	1
583	20240116	095100	14274070	9620	9620	9620	9620	0
584	20240116	095000	14274070	9620	9620	9620	9620	0
585	20240116	094900	14274070	9620	9640	9640	9620	5
586	20240116	094800	14225940	9650	9650	9650	9650	0
587	20240116	094700	14225940	9650	9650	9650	9650	5
588	20240116	094600	14177690	9650	9650	9650	9650	0
589	20240116	094500	14177690	9650	9650	9650	9650	0
590	20240116	094400	14177690	9650	9650	9650	9650	0
591	20240116	094300	14177690	9650	9650	9650	9650	1
592	20240116	094200	14168040	9650	9650	9650	9650	0
593	20240116	094100	14168040	9650	9650	9650	9650	0
594	20240116	094000	14168040	9650	9650	9650	9650	0
595	20240116	093900	14168040	9650	9650	9650	9650	0
596	20240116	093800	14168040	9650	9620	9650	9620	201
597	20240116	093700	12234390	9620	9650	9650	9620	91
598	20240116	093600	11358940	9620	9620	9620	9620	200
599	20240116	093500	9434940	9630	9630	9630	9630	150
600	20240116	093400	7990440	9670	9640	9670	9630	151
601	20240116	093300	6535500	9670	9670	9670	9670	0
602	20240116	093200	6535500	9670	9670	9670	9670	0
603	20240116	093100	6535500	9670	9670	9670	9670	0
604	20240116	093000	6535500	9670	9670	9670	9670	0
605	20240116	092900	6535500	9670	9670	9670	9670	0
606	20240116	092800	6535500	9670	9670	9670	9670	0
607	20240116	092700	6535500	9670	9670	9670	9670	1
608	20240116	092600	6525830	9670	9670	9670	9670	0
609	20240116	092500	6525830	9670	9670	9670	9670	0
610	20240116	092400	6525830	9670	9670	9670	9670	0
611	20240116	092300	6525830	9670	9670	9670	9670	10
612	20240116	092200	6429130	9680	9680	9680	9680	0
613	20240116	092100	6429130	9680	9680	9680	9680	0
614	20240116	092000	6429130	9680	9680	9680	9680	0
615	20240116	091900	6429130	9680	9680	9680	9680	0
616	20240116	091800	6429130	9680	9690	9690	9680	8
617	20240116	091700	6351640	9690	9630	9690	9630	99
618	20240116	091600	5398210	9690	9700	9700	9660	18
619	20240116	091500	5224100	9700	9700	9700	9700	10
620	20240116	091400	5127100	9720	9720	9720	9720	0
621	20240116	091300	5127100	9720	9720	9720	9720	0
622	20240116	091200	5127100	9720	9720	9720	9720	0
623	20240116	091100	5127100	9720	9660	9720	9660	7
624	20240116	091000	5059420	9720	9720	9720	9720	0
625	20240116	090900	5059420	9720	9720	9720	9720	0
626	20240116	090800	5059420	9720	9720	9720	9720	0
627	20240116	090700	5059420	9720	9720	9720	9720	0
628	20240116	090600	5059420	9720	9720	9720	9720	0
629	20240116	090500	5059420	9720	9720	9720	9720	0
630	20240116	090400	5059420	9720	9720	9720	9720	0
631	20240116	090300	5059420	9720	9720	9720	9720	0
632	20240116	090200	5059420	9720	9720	9720	9720	0
633	20240116	090100	5059420	9720	9720	9720	9720	0
634	20240116	090000	5059420	9720	9600	9720	9600	527