KissMeData/066620/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194500	44236950	13710	13710	13710	13710	275
3	20240118	194400	44236950	13710	13710	13710	13710	0
4	20240118	194300	44236950	13710	13710	13710	13710	0
5	20240118	194200	44236950	13710	13710	13710	13710	0
6	20240118	194100	44236950	13710	13710	13710	13710	0
7	20240118	194000	44236950	13710	13710	13710	13710	0
8	20240118	193900	44236950	13710	13710	13710	13710	0
9	20240118	193800	44236950	13710	13710	13710	13710	0
10	20240118	193700	44236950	13710	13710	13710	13710	0
11	20240118	193600	44236950	13710	13710	13710	13710	0
12	20240118	193500	44236950	13710	13710	13710	13710	0
13	20240118	193400	44236950	13710	13710	13710	13710	0
14	20240118	193300	44236950	13710	13710	13710	13710	0
15	20240118	193200	44236950	13710	13710	13710	13710	0
16	20240118	193100	44236950	13710	13710	13710	13710	0
17	20240118	193000	44236950	13710	13710	13710	13710	0
18	20240118	192900	44236950	13710	13710	13710	13710	0
19	20240118	192800	44236950	13710	13710	13710	13710	0
20	20240118	192700	44236950	13710	13710	13710	13710	0
21	20240118	192600	44236950	13710	13710	13710	13710	0
22	20240118	192500	44236950	13710	13710	13710	13710	0
23	20240118	192400	44236950	13710	13710	13710	13710	0
24	20240118	192300	44236950	13710	13710	13710	13710	0
25	20240118	192200	44236950	13710	13710	13710	13710	0
26	20240118	192100	44236950	13710	13710	13710	13710	0
27	20240118	192000	44236950	13710	13710	13710	13710	0
28	20240118	191900	44236950	13710	13710	13710	13710	0
29	20240118	191800	44236950	13710	13710	13710	13710	0
30	20240118	191700	44236950	13710	13710	13710	13710	0
31	20240118	191600	44236950	13710	13710	13710	13710	0
32	20240118	191500	44236950	13710	13710	13710	13710	275
33	20240118	191400	44236950	13710	13710	13710	13710	0
34	20240118	191300	44236950	13710	13710	13710	13710	0
35	20240118	191200	44236950	13710	13710	13710	13710	0
36	20240118	191100	44236950	13710	13710	13710	13710	0
37	20240118	191000	44236950	13710	13710	13710	13710	0
38	20240118	190900	44236950	13710	13710	13710	13710	0
39	20240118	190800	44236950	13710	13710	13710	13710	0
40	20240118	190700	44236950	13710	13710	13710	13710	0
41	20240118	190600	44236950	13710	13710	13710	13710	0
42	20240118	190500	44236950	13710	13710	13710	13710	0
43	20240118	190400	44236950	13710	13710	13710	13710	0
44	20240118	190300	44236950	13710	13710	13710	13710	0
45	20240118	190200	44236950	13710	13710	13710	13710	0
46	20240118	190100	44236950	13710	13710	13710	13710	0
47	20240118	190000	44236950	13710	13710	13710	13710	0
48	20240118	185900	44236950	13710	13710	13710	13710	0
49	20240118	185800	44236950	13710	13710	13710	13710	0
50	20240118	185700	44236950	13710	13710	13710	13710	0
51	20240118	185600	44236950	13710	13710	13710	13710	0
52	20240118	185500	44236950	13710	13710	13710	13710	0
53	20240118	185400	44236950	13710	13710	13710	13710	0
54	20240118	185300	44236950	13710	13710	13710	13710	0
55	20240118	185200	44236950	13710	13710	13710	13710	0
56	20240118	185100	44236950	13710	13710	13710	13710	0
57	20240118	185000	44236950	13710	13710	13710	13710	0
58	20240118	184900	44236950	13710	13710	13710	13710	0
59	20240118	184800	44236950	13710	13710	13710	13710	0
60	20240118	184700	44236950	13710	13710	13710	13710	0
61	20240118	184600	44236950	13710	13710	13710	13710	0
62	20240118	184500	44236950	13710	13710	13710	13710	275
63	20240118	184400	44236950	13710	13710	13710	13710	0
64	20240118	184300	44236950	13710	13710	13710	13710	0
65	20240118	184200	44236950	13710	13710	13710	13710	0
66	20240118	184100	44236950	13710	13710	13710	13710	0
67	20240118	184000	44236950	13710	13710	13710	13710	0
68	20240118	183900	44236950	13710	13710	13710	13710	0
69	20240118	183800	44236950	13710	13710	13710	13710	0
70	20240118	183700	44236950	13710	13710	13710	13710	0
71	20240118	183600	44236950	13710	13710	13710	13710	0
72	20240118	183500	44236950	13710	13710	13710	13710	0
73	20240118	183400	44236950	13710	13710	13710	13710	0
74	20240118	183300	44236950	13710	13710	13710	13710	0
75	20240118	183200	44236950	13710	13710	13710	13710	0
76	20240118	183100	44236950	13710	13710	13710	13710	0
77	20240118	183000	44236950	13710	13710	13710	13710	0
78	20240118	182900	44236950	13710	13710	13710	13710	0
79	20240118	182800	44236950	13710	13710	13710	13710	0
80	20240118	182700	44236950	13710	13710	13710	13710	0
81	20240118	182600	44236950	13710	13710	13710	13710	0
82	20240118	182500	44236950	13710	13710	13710	13710	0
83	20240118	182400	44236950	13710	13710	13710	13710	0
84	20240118	182300	44236950	13710	13710	13710	13710	0
85	20240118	182200	44236950	13710	13710	13710	13710	0
86	20240118	182100	44236950	13710	13710	13710	13710	0
87	20240118	182000	44236950	13710	13710	13710	13710	0
88	20240118	181900	44236950	13710	13710	13710	13710	0
89	20240118	181800	44236950	13710	13710	13710	13710	0
90	20240118	181700	44236950	13710	13710	13710	13710	0
91	20240118	181600	44236950	13710	13710	13710	13710	0
92	20240118	181500	44236950	13710	13710	13710	13710	275
93	20240118	181400	44236950	13710	13710	13710	13710	0
94	20240118	181300	44236950	13710	13710	13710	13710	0
95	20240118	181200	44236950	13710	13710	13710	13710	0
96	20240118	181100	44236950	13710	13710	13710	13710	0
97	20240118	181000	44236950	13710	13710	13710	13710	0
98	20240118	180900	44236950	13710	13710	13710	13710	0
99	20240118	180800	44236950	13710	13710	13710	13710	0
100	20240118	180700	44236950	13710	13710	13710	13710	0
101	20240118	180600	44236950	13710	13710	13710	13710	0
102	20240118	180500	44236950	13710	13710	13710	13710	0
103	20240118	180400	44236950	13710	13710	13710	13710	0
104	20240118	180300	44236950	13710	13710	13710	13710	0
105	20240118	180200	44236950	13710	13710	13710	13710	0
106	20240118	180100	44236950	13710	13710	13710	13710	0
107	20240118	180000	44236950	13710	13710	13710	13710	0
108	20240118	175900	44236950	13710	13710	13710	13710	0
109	20240118	175800	44236950	13710	13710	13710	13710	0
110	20240118	175700	44236950	13710	13710	13710	13710	0
111	20240118	175600	44236950	13710	13710	13710	13710	0
112	20240118	175500	44236950	13710	13710	13710	13710	0
113	20240118	175400	44236950	13710	13710	13710	13710	0
114	20240118	175300	44236950	13710	13710	13710	13710	0
115	20240118	175200	44236950	13710	13710	13710	13710	0
116	20240118	175100	44236950	13710	13710	13710	13710	0
117	20240118	175000	44236950	13710	13710	13710	13710	0
118	20240118	174900	44236950	13710	13710	13710	13710	0
119	20240118	174800	44236950	13710	13710	13710	13710	0
120	20240118	174700	44236950	13710	13710	13710	13710	0
121	20240118	174600	44236950	13710	13710	13710	13710	0
122	20240118	174500	44236950	13710	13710	13710	13710	275
123	20240118	174400	44236950	13710	13710	13710	13710	0
124	20240118	174300	44236950	13710	13710	13710	13710	0
125	20240118	174200	44236950	13710	13710	13710	13710	0
126	20240118	174100	44236950	13710	13710	13710	13710	0
127	20240118	174000	44236950	13710	13710	13710	13710	0
128	20240118	173900	44236950	13710	13710	13710	13710	0
129	20240118	173800	44236950	13710	13710	13710	13710	0
130	20240118	173700	44236950	13710	13710	13710	13710	0
131	20240118	173600	44236950	13710	13710	13710	13710	0
132	20240118	173500	44236950	13710	13710	13710	13710	0
133	20240118	173400	44236950	13710	13710	13710	13710	0
134	20240118	173300	44236950	13710	13710	13710	13710	0
135	20240118	173200	44236950	13710	13710	13710	13710	0
136	20240118	173100	44236950	13710	13710	13710	13710	0
137	20240118	173000	44236950	13710	13710	13710	13710	0
138	20240118	172900	44236950	13710	13710	13710	13710	0
139	20240118	172800	44236950	13710	13710	13710	13710	0
140	20240118	172700	44236950	13710	13710	13710	13710	0
141	20240118	172600	44236950	13710	13710	13710	13710	0
142	20240118	172500	44236950	13710	13710	13710	13710	0
143	20240118	172400	44236950	13710	13710	13710	13710	0
144	20240118	172300	44236950	13710	13710	13710	13710	0
145	20240118	172200	44236950	13710	13710	13710	13710	0
146	20240118	172100	44236950	13710	13710	13710	13710	0
147	20240118	172000	44236950	13710	13710	13710	13710	0
148	20240118	171900	44236950	13710	13710	13710	13710	0
149	20240118	171800	44236950	13710	13710	13710	13710	0
150	20240118	171700	44236950	13710	13710	13710	13710	0
151	20240118	171600	44236950	13710	13710	13710	13710	0
152	20240118	171500	44236950	13710	13710	13710	13710	275
153	20240118	171400	44236950	13710	13710	13710	13710	0
154	20240118	171300	44236950	13710	13710	13710	13710	0
155	20240118	171200	44236950	13710	13710	13710	13710	0
156	20240118	171100	44236950	13710	13710	13710	13710	0
157	20240118	171000	44236950	13710	13710	13710	13710	0
158	20240118	170900	44236950	13710	13710	13710	13710	0
159	20240118	170800	44236950	13710	13710	13710	13710	0
160	20240118	170700	44236950	13710	13710	13710	13710	0
161	20240118	170600	44236950	13710	13710	13710	13710	0
162	20240118	170500	44236950	13710	13710	13710	13710	0
163	20240118	170400	44236950	13710	13710	13710	13710	0
164	20240118	170300	44236950	13710	13710	13710	13710	0
165	20240118	170200	44236950	13710	13710	13710	13710	0
166	20240118	170100	44236950	13710	13710	13710	13710	0
167	20240118	170000	44236950	13710	13710	13710	13710	0
168	20240118	165900	44236950	13710	13710	13710	13710	0
169	20240118	165800	44236950	13710	13710	13710	13710	0
170	20240118	165700	44236950	13710	13710	13710	13710	0
171	20240118	165600	44236950	13710	13710	13710	13710	0
172	20240118	165500	44236950	13710	13710	13710	13710	0
173	20240118	165400	44236950	13710	13710	13710	13710	0
174	20240118	165300	44236950	13710	13710	13710	13710	0
175	20240118	165200	44236950	13710	13710	13710	13710	0
176	20240118	165100	44236950	13710	13710	13710	13710	0
177	20240118	165000	44236950	13710	13710	13710	13710	0
178	20240118	164900	44236950	13710	13710	13710	13710	0
179	20240118	164800	44236950	13710	13710	13710	13710	0
180	20240118	164700	44236950	13710	13710	13710	13710	0
181	20240118	164600	44236950	13710	13710	13710	13710	0
182	20240118	164500	44236950	13710	13710	13710	13710	275
183	20240118	164400	44236950	13710	13710	13710	13710	0
184	20240118	164300	44236950	13710	13710	13710	13710	0
185	20240118	164200	44236950	13710	13710	13710	13710	0
186	20240118	164100	44236950	13710	13710	13710	13710	0
187	20240118	164000	44236950	13710	13710	13710	13710	0
188	20240118	163900	44236950	13710	13710	13710	13710	0
189	20240118	163800	44236950	13710	13710	13710	13710	0
190	20240118	163700	44236950	13710	13710	13710	13710	0
191	20240118	163600	44236950	13710	13710	13710	13710	0
192	20240118	163500	44236950	13710	13710	13710	13710	0
193	20240118	163400	44236950	13710	13710	13710	13710	0
194	20240118	163300	44236950	13710	13710	13710	13710	0
195	20240118	163200	44236950	13710	13710	13710	13710	0
196	20240118	163100	44236950	13710	13710	13710	13710	0
197	20240118	163000	44236950	13710	13710	13710	13710	0
198	20240118	162900	44236950	13710	13710	13710	13710	0
199	20240118	162800	44236950	13710	13710	13710	13710	0
200	20240118	162700	44236950	13710	13710	13710	13710	0
201	20240118	162600	44236950	13710	13710	13710	13710	0
202	20240118	162500	44236950	13710	13710	13710	13710	0
203	20240118	162400	44236950	13710	13710	13710	13710	0
204	20240118	162300	44236950	13710	13710	13710	13710	0
205	20240118	162200	44236950	13710	13710	13710	13710	0
206	20240118	162100	44236950	13710	13710	13710	13710	0
207	20240118	162000	44236950	13710	13710	13710	13710	0
208	20240118	161900	44236950	13710	13710	13710	13710	0
209	20240118	161800	44236950	13710	13710	13710	13710	0
210	20240118	161700	44236950	13710	13710	13710	13710	0
211	20240118	161600	44236950	13710	13710	13710	13710	0
212	20240118	161500	44236950	13710	13710	13710	13710	275
213	20240118	161400	44236950	13710	13710	13710	13710	0
214	20240118	161300	44236950	13710	13710	13710	13710	0
215	20240118	161200	44236950	13710	13710	13710	13710	0
216	20240118	161100	44236950	13710	13710	13710	13710	0
217	20240118	161000	44236950	13710	13710	13710	13710	0
218	20240118	160900	44236950	13710	13710	13710	13710	0
219	20240118	160800	44236950	13710	13710	13710	13710	0
220	20240118	160700	44236950	13710	13710	13710	13710	0
221	20240118	160600	44236950	13710	13710	13710	13710	0
222	20240118	160500	44236950	13710	13710	13710	13710	0
223	20240118	160400	44236950	13710	13710	13710	13710	0
224	20240118	160300	44236950	13710	13710	13710	13710	0
225	20240118	160200	44236950	13710	13710	13710	13710	0
226	20240118	160100	44236950	13710	13710	13710	13710	0
227	20240118	160000	44236950	13710	13710	13710	13710	0
228	20240118	155900	44236950	13710	13710	13710	13710	0
229	20240118	155800	44236950	13710	13710	13710	13710	0
230	20240118	155700	44236950	13710	13710	13710	13710	0
231	20240118	155600	44236950	13710	13710	13710	13710	0
232	20240118	155500	44236950	13710	13710	13710	13710	0
233	20240118	155400	44236950	13710	13710	13710	13710	0
234	20240118	155300	44236950	13710	13710	13710	13710	0
235	20240118	155200	44236950	13710	13710	13710	13710	0
236	20240118	155100	44236950	13710	13710	13710	13710	0
237	20240118	155000	44236950	13710	13710	13710	13710	0
238	20240118	154900	44236950	13710	13710	13710	13710	0
239	20240118	154800	44236950	13710	13710	13710	13710	0
240	20240118	154700	44236950	13710	13710	13710	13710	0
241	20240118	154600	44236950	13710	13710	13710	13710	0
242	20240118	154500	44236950	13710	13710	13710	13710	275
243	20240118	154400	44236950	13710	13710	13710	13710	0
244	20240118	154300	44236950	13710	13710	13710	13710	0
245	20240118	154200	44236950	13710	13710	13710	13710	0
246	20240118	154100	44236950	13710	13710	13710	13710	0
247	20240118	154000	44236950	13710	13710	13710	13710	0
248	20240118	153900	44236950	13710	13710	13710	13710	0
249	20240118	153800	44236950	13710	13710	13710	13710	0
250	20240118	153700	44236950	13710	13710	13710	13710	0
251	20240118	153600	44236950	13710	13710	13710	13710	0
252	20240118	153500	44236950	13710	13710	13710	13710	0
253	20240118	153400	44236950	13710	13710	13710	13710	0
254	20240118	153300	44236950	13710	13710	13710	13710	0
255	20240118	153200	44236950	13710	13710	13710	13710	0
256	20240118	153100	44236950	13710	13710	13710	13710	0
257	20240118	153000	44236950	13710	13710	13710	13710	275
258	20240118	152900	40466700	13710	13710	13710	13710	0
259	20240118	152800	40466700	13710	13710	13710	13710	0
260	20240118	152700	40466700	13710	13710	13710	13710	0
261	20240118	152600	40466700	13710	13710	13710	13710	0
262	20240118	152500	40466700	13710	13710	13710	13710	0
263	20240118	152400	40466700	13710	13710	13710	13710	0
264	20240118	152300	40466700	13710	13710	13710	13710	0
265	20240118	152200	40466700	13710	13710	13710	13710	0
266	20240118	152100	40466700	13710	13710	13710	13710	0
267	20240118	152000	40466700	13710	13710	13710	13710	0
268	20240118	151900	40466700	13710	13580	13710	13580	171
269	20240118	151800	38139470	13580	13580	13580	13580	0
270	20240118	151700	38139470	13580	13580	13580	13580	0
271	20240118	151600	38139470	13580	13580	13580	13580	0
272	20240118	151500	38139470	13580	13580	13580	13580	0
273	20240118	151400	38139470	13580	13580	13580	13580	0
274	20240118	151300	38139470	13580	13580	13580	13580	0
275	20240118	151200	38139470	13580	13560	13580	13560	154
276	20240118	151100	36048390	13560	13560	13560	13560	18
277	20240118	151000	35804310	13570	13570	13570	13570	0
278	20240118	150900	35804310	13570	13570	13570	13570	0
279	20240118	150800	35804310	13570	13570	13570	13570	0
280	20240118	150700	35804310	13570	13570	13570	13570	0
281	20240118	150600	35804310	13570	13570	13570	13570	0
282	20240118	150500	35804310	13570	13570	13570	13570	0
283	20240118	150400	35804310	13570	13570	13570	13570	0
284	20240118	150300	35804310	13570	13570	13570	13570	0
285	20240118	150200	35804310	13570	13570	13570	13570	0
286	20240118	150100	35804310	13570	13570	13570	13570	0
287	20240118	150000	35804310	13570	13570	13570	13570	0
288	20240118	145900	35804310	13570	13570	13570	13570	0
289	20240118	145800	35804310	13570	13570	13570	13570	3
290	20240118	145700	35763600	13480	13480	13480	13480	0
291	20240118	145600	35763600	13480	13480	13480	13480	0
292	20240118	145500	35763600	13480	13480	13480	13480	0
293	20240118	145400	35763600	13480	13480	13480	13480	0
294	20240118	145300	35763600	13480	13480	13480	13480	0
295	20240118	145200	35763600	13480	13480	13480	13480	10
296	20240118	145100	35628800	13480	13500	13500	13480	80
297	20240118	145000	34549750	13500	13500	13500	13500	0
298	20240118	144900	34549750	13500	13500	13500	13500	0
299	20240118	144800	34549750	13500	13500	13500	13500	0
300	20240118	144700	34549750	13500	13500	13500	13500	14
301	20240118	144600	34360750	13570	13570	13570	13570	0
302	20240118	144500	34360750	13570	13570	13570	13570	10
303	20240118	144400	34225050	13500	13550	13550	13500	105
304	20240118	144300	32807100	13550	13550	13550	13550	0
305	20240118	144200	32807100	13550	13550	13550	13550	0
306	20240118	144100	32807100	13550	13550	13550	13550	0
307	20240118	144000	32807100	13550	13540	13550	13520	25
308	20240118	143900	32468700	13540	13540	13540	13540	1
309	20240118	143800	32455160	13550	13550	13550	13550	5
310	20240118	143700	32387410	13560	13560	13560	13560	0
311	20240118	143600	32387410	13560	13560	13560	13560	0
312	20240118	143500	32387410	13560	13560	13560	13560	0
313	20240118	143400	32387410	13560	13560	13560	13560	10
314	20240118	143300	32251810	13560	13560	13560	13560	19
315	20240118	143200	31994170	13560	13560	13560	13560	10
316	20240118	143100	31858570	13570	13570	13570	13570	0
317	20240118	143000	31858570	13570	13570	13570	13570	1
318	20240118	142900	31845000	13570	13570	13570	13570	0
319	20240118	142800	31845000	13570	13570	13570	13570	0
320	20240118	142700	31845000	13570	13570	13570	13570	0
321	20240118	142600	31845000	13570	13570	13570	13570	0
322	20240118	142500	31845000	13570	13570	13570	13570	0
323	20240118	142400	31845000	13570	13570	13570	13570	0
324	20240118	142300	31845000	13570	13570	13570	13570	0
325	20240118	142200	31845000	13570	13570	13570	13570	5
326	20240118	142100	31777150	13570	13570	13570	13570	0
327	20240118	142000	31777150	13570	13570	13570	13570	0
328	20240118	141900	31777150	13570	13570	13570	13570	0
329	20240118	141800	31777150	13570	13570	13570	13570	0
330	20240118	141700	31777150	13570	13570	13570	13570	0
331	20240118	141600	31777150	13570	13570	13570	13570	0
332	20240118	141500	31777150	13570	13570	13570	13570	0
333	20240118	141400	31777150	13570	13570	13570	13570	0
334	20240118	141300	31777150	13570	13570	13570	13570	0
335	20240118	141200	31777150	13570	13570	13570	13570	0
336	20240118	141100	31777150	13570	13570	13570	13570	0
337	20240118	141000	31777150	13570	13570	13570	13570	0
338	20240118	140900	31777150	13570	13570	13570	13570	0
339	20240118	140800	31777150	13570	13570	13570	13570	0
340	20240118	140700	31777150	13570	13570	13570	13570	0
341	20240118	140600	31777150	13570	13570	13570	13570	1
342	20240118	140500	31763580	13570	13570	13570	13570	0
343	20240118	140400	31763580	13570	13580	13580	13570	6
344	20240118	140300	31682150	13580	13580	13580	13580	0
345	20240118	140200	31682150	13580	13580	13580	13580	0
346	20240118	140100	31682150	13580	13580	13580	13580	0
347	20240118	140000	31682150	13580	13580	13580	13580	0
348	20240118	135900	31682150	13580	13580	13580	13580	0
349	20240118	135800	31682150	13580	13580	13580	13580	0
350	20240118	135700	31682150	13580	13580	13580	13580	0
351	20240118	135600	31682150	13580	13580	13580	13580	0
352	20240118	135500	31682150	13580	13580	13590	13580	4
353	20240118	135400	31627820	13590	13590	13590	13590	0
354	20240118	135300	31627820	13590	13600	13600	13590	61
355	20240118	135200	30798250	13610	13610	13610	13610	0
356	20240118	135100	30798250	13610	13610	13610	13610	4
357	20240118	135000	30743810	13620	13620	13620	13620	38
358	20240118	134900	30226250	13620	13620	13620	13620	23
359	20240118	134800	29912990	13630	13630	13630	13630	0
360	20240118	134700	29912990	13630	13630	13630	13630	0
361	20240118	134600	29912990	13630	13630	13630	13630	0
362	20240118	134500	29912990	13630	13630	13630	13630	0
363	20240118	134400	29912990	13630	13630	13630	13630	0
364	20240118	134300	29912990	13630	13630	13630	13630	0
365	20240118	134200	29912990	13630	13630	13630	13630	0
366	20240118	134100	29912990	13630	13630	13630	13630	0
367	20240118	134000	29912990	13630	13630	13630	13630	0
368	20240118	133900	29912990	13630	13630	13630	13630	0
369	20240118	133800	29912990	13630	13630	13630	13630	0
370	20240118	133700	29912990	13630	13630	13630	13630	0
371	20240118	133600	29912990	13630	13630	13630	13630	0
372	20240118	133500	29912990	13630	13630	13630	13630	0
373	20240118	133400	29912990	13630	13630	13630	13630	0
374	20240118	133300	29912990	13630	13630	13630	13630	0
375	20240118	133200	29912990	13630	13630	13630	13630	1
376	20240118	133100	29899360	13640	13640	13640	13640	0
377	20240118	133000	29899360	13640	13640	13640	13640	11
378	20240118	132900	29749320	13640	13640	13640	13640	0
379	20240118	132800	29749320	13640	13640	13640	13640	0
380	20240118	132700	29749320	13640	13640	13640	13640	0
381	20240118	132600	29749320	13640	13640	13640	13640	0
382	20240118	132500	29749320	13640	13640	13640	13640	0
383	20240118	132400	29749320	13640	13640	13640	13640	0
384	20240118	132300	29749320	13640	13640	13640	13640	0
385	20240118	132200	29749320	13640	13640	13640	13640	0
386	20240118	132100	29749320	13640	13640	13640	13640	0
387	20240118	132000	29749320	13640	13640	13640	13640	0
388	20240118	131900	29749320	13640	13640	13640	13640	0
389	20240118	131800	29749320	13640	13640	13640	13640	0
390	20240118	131700	29749320	13640	13640	13640	13640	0
391	20240118	131600	29749320	13640	13640	13640	13640	0
392	20240118	131500	29749320	13640	13640	13640	13640	20
393	20240118	131400	29476520	13620	13620	13620	13620	0
394	20240118	131300	29476520	13620	13620	13620	13620	0
395	20240118	131200	29476520	13620	13620	13620	13620	0
396	20240118	131100	29476520	13620	13620	13620	13620	0
397	20240118	131000	29476520	13620	13620	13620	13620	0
398	20240118	130900	29476520	13620	13620	13620	13620	0
399	20240118	130800	29476520	13620	13620	13620	13620	0
400	20240118	130700	29476520	13620	13620	13620	13620	0
401	20240118	130600	29476520	13620	13630	13630	13620	47
402	20240118	130500	28836360	13630	13630	13630	13630	0
403	20240118	130400	28836360	13630	13630	13630	13630	100
404	20240118	130300	27473360	13640	13640	13640	13640	0
405	20240118	130200	27473360	13640	13640	13640	13640	0
406	20240118	130100	27473360	13640	13640	13640	13640	0
407	20240118	130000	27473360	13640	13640	13640	13640	0
408	20240118	125900	27473360	13640	13640	13640	13640	0
409	20240118	125800	27473360	13640	13640	13640	13640	1
410	20240118	125700	27459720	13640	13640	13640	13640	0
411	20240118	125600	27459720	13640	13640	13640	13640	1
412	20240118	125500	27446080	13640	13640	13640	13640	0
413	20240118	125400	27446080	13640	13640	13640	13640	0
414	20240118	125300	27446080	13640	13640	13640	13640	0
415	20240118	125200	27446080	13640	13640	13640	13640	10
416	20240118	125100	27309680	13640	13640	13640	13640	0
417	20240118	125000	27309680	13640	13670	13670	13640	132
418	20240118	124900	25505310	13660	13660	13660	13660	0
419	20240118	124800	25505310	13660	13660	13660	13660	0
420	20240118	124700	25505310	13660	13660	13660	13660	2
421	20240118	124600	25477990	13670	13670	13670	13670	0
422	20240118	124500	25477990	13670	13670	13670	13670	0
423	20240118	124400	25477990	13670	13670	13670	13670	1
424	20240118	124300	25464320	13670	13670	13670	13670	1
425	20240118	124200	25450650	13670	13670	13670	13670	0
426	20240118	124100	25450650	13670	13670	13670	13670	0
427	20240118	124000	25450650	13670	13670	13670	13670	0
428	20240118	123900	25450650	13670	13670	13670	13670	7
429	20240118	123800	25354960	13670	13670	13670	13670	0
430	20240118	123700	25354960	13670	13670	13670	13670	0
431	20240118	123600	25354960	13670	13670	13670	13670	0
432	20240118	123500	25354960	13670	13670	13670	13670	0
433	20240118	123400	25354960	13670	13670	13670	13670	0
434	20240118	123300	25354960	13670	13670	13670	13670	0
435	20240118	123200	25354960	13670	13670	13670	13670	0
436	20240118	123100	25354960	13670	13670	13670	13670	0
437	20240118	123000	25354960	13670	13670	13670	13670	1
438	20240118	122900	25341290	13670	13670	13670	13670	0
439	20240118	122800	25341290	13670	13670	13670	13670	0
440	20240118	122700	25341290	13670	13670	13670	13670	0
441	20240118	122600	25341290	13670	13670	13670	13670	0
442	20240118	122500	25341290	13670	13670	13670	13670	0
443	20240118	122400	25341290	13670	13670	13670	13670	0
444	20240118	122300	25341290	13670	13670	13670	13670	0
445	20240118	122200	25341290	13670	13670	13670	13670	0
446	20240118	122100	25341290	13670	13670	13670	13670	0
447	20240118	122000	25341290	13670	13670	13670	13670	0
448	20240118	121900	25341290	13670	13670	13670	13670	0
449	20240118	121800	25341290	13670	13670	13670	13670	0
450	20240118	121700	25341290	13670	13670	13670	13670	1
451	20240118	121600	25327620	13680	13680	13680	13680	0
452	20240118	121500	25327620	13680	13680	13680	13680	0
453	20240118	121400	25327620	13680	13680	13680	13680	0
454	20240118	121300	25327620	13680	13680	13680	13680	0
455	20240118	121200	25327620	13680	13680	13680	13680	0
456	20240118	121100	25327620	13680	13680	13680	13680	0
457	20240118	121000	25327620	13680	13680	13680	13680	0
458	20240118	120900	25327620	13680	13680	13680	13680	0
459	20240118	120800	25327620	13680	13680	13680	13680	0
460	20240118	120700	25327620	13680	13680	13680	13680	0
461	20240118	120600	25327620	13680	13680	13680	13680	0
462	20240118	120500	25327620	13680	13680	13680	13680	0
463	20240118	120400	25327620	13680	13680	13680	13680	0
464	20240118	120300	25327620	13680	13680	13680	13680	0
465	20240118	120200	25327620	13680	13680	13680	13680	0
466	20240118	120100	25327620	13680	13680	13680	13680	0
467	20240118	120000	25327620	13680	13680	13680	13680	0
468	20240118	115900	25327620	13680	13680	13680	13680	0
469	20240118	115800	25327620	13680	13680	13680	13680	0
470	20240118	115700	25327620	13680	13680	13680	13680	0
471	20240118	115600	25327620	13680	13680	13680	13680	0
472	20240118	115500	25327620	13680	13680	13680	13680	0
473	20240118	115400	25327620	13680	13680	13680	13680	0
474	20240118	115300	25327620	13680	13680	13680	13680	0
475	20240118	115200	25327620	13680	13680	13680	13680	0
476	20240118	115100	25327620	13680	13680	13680	13680	0
477	20240118	115000	25327620	13680	13680	13680	13680	0
478	20240118	114900	25327620	13680	13680	13680	13680	0
479	20240118	114800	25327620	13680	13680	13680	13680	0
480	20240118	114700	25327620	13680	13680	13680	13680	0
481	20240118	114600	25327620	13680	13680	13680	13680	0
482	20240118	114500	25327620	13680	13680	13680	13680	0
483	20240118	114400	25327620	13680	13680	13680	13680	0
484	20240118	114300	25327620	13680	13680	13680	13680	0
485	20240118	114200	25327620	13680	13680	13680	13680	0
486	20240118	114100	25327620	13680	13680	13680	13680	0
487	20240118	114000	25327620	13680	13680	13680	13680	0
488	20240118	113900	25327620	13680	13680	13680	13680	0
489	20240118	113800	25327620	13680	13680	13680	13680	0
490	20240118	113700	25327620	13680	13680	13680	13680	0
491	20240118	113600	25327620	13680	13680	13680	13680	0
492	20240118	113500	25327620	13680	13680	13680	13680	0
493	20240118	113400	25327620	13680	13680	13680	13680	0
494	20240118	113300	25327620	13680	13680	13680	13680	0
495	20240118	113200	25327620	13680	13680	13680	13680	0
496	20240118	113100	25327620	13680	13680	13680	13680	0
497	20240118	113000	25327620	13680	13680	13680	13680	1
498	20240118	112900	25313940	13710	13710	13710	13710	0
499	20240118	112800	25313940	13710	13710	13710	13710	0
500	20240118	112700	25313940	13710	13710	13710	13710	0
501	20240118	112600	25313940	13710	13710	13710	13710	0
502	20240118	112500	25313940	13710	13660	13710	13530	210
503	20240118	112400	22459740	13670	13670	13670	13670	0
504	20240118	112300	22459740	13670	13670	13670	13670	0
505	20240118	112200	22459740	13670	13670	13670	13670	1
506	20240118	112100	22446070	13640	13640	13640	13640	0
507	20240118	112000	22446070	13640	13640	13640	13640	0
508	20240118	111900	22446070	13640	13640	13640	13640	0
509	20240118	111800	22446070	13640	13640	13640	13640	0
510	20240118	111700	22446070	13640	13640	13640	13640	0
511	20240118	111600	22446070	13640	13640	13640	13640	0
512	20240118	111500	22446070	13640	13640	13640	13640	0
513	20240118	111400	22446070	13640	13640	13640	13640	0
514	20240118	111300	22446070	13640	13640	13640	13640	0
515	20240118	111200	22446070	13640	13640	13640	13640	0
516	20240118	111100	22446070	13640	13640	13640	13640	0
517	20240118	111000	22446070	13640	13640	13640	13640	0
518	20240118	110900	22446070	13640	13640	13640	13640	0
519	20240118	110800	22446070	13640	13640	13640	13640	0
520	20240118	110700	22446070	13640	13640	13640	13640	0
521	20240118	110600	22446070	13640	13640	13640	13640	0
522	20240118	110500	22446070	13640	13640	13640	13640	0
523	20240118	110400	22446070	13640	13640	13640	13640	0
524	20240118	110300	22446070	13640	13640	13640	13640	0
525	20240118	110200	22446070	13640	13640	13640	13640	0
526	20240118	110100	22446070	13640	13640	13640	13640	0
527	20240118	110000	22446070	13640	13640	13640	13640	0
528	20240118	105900	22446070	13640	13640	13640	13640	0
529	20240118	105800	22446070	13640	13640	13640	13640	0
530	20240118	105700	22446070	13640	13640	13640	13640	0
531	20240118	105600	22446070	13640	13640	13640	13640	0
532	20240118	105500	22446070	13640	13640	13640	13640	0
533	20240118	105400	22446070	13640	13640	13640	13640	0
534	20240118	105300	22446070	13640	13700	13700	13640	36
535	20240118	105200	21954220	13700	13700	13700	13700	1
536	20240118	105100	21940520	13700	13700	13700	13700	1
537	20240118	105000	21926820	13700	13700	13700	13700	1
538	20240118	104900	21913120	13700	13700	13700	13700	1
539	20240118	104800	21899420	13710	13710	13710	13710	55
540	20240118	104700	21145370	13710	13710	13710	13710	0
541	20240118	104600	21145370	13710	13710	13710	13710	0
542	20240118	104500	21145370	13710	13710	13710	13710	0
543	20240118	104400	21145370	13710	13710	13710	13710	0
544	20240118	104300	21145370	13710	13710	13710	13710	1
545	20240118	104200	21131660	13710	13710	13710	13710	0
546	20240118	104100	21131660	13710	13710	13710	13710	0
547	20240118	104000	21131660	13710	13710	13710	13710	0
548	20240118	103900	21131660	13710	13710	13710	13710	0
549	20240118	103800	21131660	13710	13710	13710	13710	0
550	20240118	103700	21131660	13710	13710	13710	13710	0
551	20240118	103600	21131660	13710	13710	13710	13710	0
552	20240118	103500	21131660	13710	13710	13710	13710	0
553	20240118	103400	21131660	13710	13710	13710	13710	0
554	20240118	103300	21131660	13710	13710	13710	13710	0
555	20240118	103200	21131660	13710	13710	13710	13710	0
556	20240118	103100	21131660	13710	13710	13710	13710	0
557	20240118	103000	21131660	13710	13710	13710	13710	0
558	20240118	102900	21131660	13710	13710	13710	13710	0
559	20240118	102800	21131660	13710	13710	13710	13710	0
560	20240118	102700	21131660	13710	13710	13710	13710	0
561	20240118	102600	21131660	13710	13710	13710	13710	0
562	20240118	102500	21131660	13710	13710	13710	13710	0
563	20240118	102400	21131660	13710	13710	13710	13710	0
564	20240118	102300	21131660	13710	13710	13710	13710	0
565	20240118	102200	21131660	13710	13710	13710	13710	0
566	20240118	102100	21131660	13710	13710	13710	13710	0
567	20240118	102000	21131660	13710	13710	13710	13710	0
568	20240118	101900	21131660	13710	13710	13710	13710	0
569	20240118	101800	21131660	13710	13710	13710	13710	0
570	20240118	101700	21131660	13710	13720	13720	13710	2
571	20240118	101600	21104230	13730	13730	13730	13730	0
572	20240118	101500	21104230	13730	13730	13730	13730	0
573	20240118	101400	21104230	13730	13730	13730	13730	0
574	20240118	101300	21104230	13730	13730	13730	13730	0
575	20240118	101200	21104230	13730	13730	13730	13730	7
576	20240118	101100	21008120	13740	13740	13740	13740	0
577	20240118	101000	21008120	13740	13740	13740	13740	0
578	20240118	100900	21008120	13740	13740	13740	13740	0
579	20240118	100800	21008120	13740	13740	13740	13740	0
580	20240118	100700	21008120	13740	13740	13740	13740	0
581	20240118	100600	21008120	13740	13670	13740	13670	5
582	20240118	100500	20939690	13670	13670	13670	13670	0
583	20240118	100400	20939690	13670	13670	13670	13670	0
584	20240118	100300	20939690	13670	13670	13670	13670	0
585	20240118	100200	20939690	13670	13670	13670	13670	0
586	20240118	100100	20939690	13670	13670	13670	13670	0
587	20240118	100000	20939690	13670	13670	13670	13670	0
588	20240118	095900	20939690	13670	13670	13670	13670	0
589	20240118	095800	20939690	13670	13670	13670	13670	0
590	20240118	095700	20939690	13670	13670	13670	13670	0
591	20240118	095600	20939690	13670	13670	13670	13670	0
592	20240118	095500	20939690	13670	13670	13670	13670	0
593	20240118	095400	20939690	13670	13670	13670	13670	0
594	20240118	095300	20939690	13670	13670	13670	13670	0
595	20240118	095200	20939690	13670	13670	13670	13670	0
596	20240118	095100	20939690	13670	13670	13670	13670	0
597	20240118	095000	20939690	13670	13670	13670	13670	0
598	20240118	094900	20939690	13670	13670	13670	13670	0
599	20240118	094800	20939690	13670	13670	13670	13670	0
600	20240118	094700	20939690	13670	13670	13670	13670	0
601	20240118	094600	20939690	13670	13670	13670	13670	0
602	20240118	094500	20939690	13670	13670	13670	13670	0
603	20240118	094400	20939690	13670	13670	13670	13670	0
604	20240118	094300	20939690	13670	13670	13670	13670	0
605	20240118	094200	20939690	13670	13670	13670	13670	0
606	20240118	094100	20939690	13670	13670	13670	13670	5
607	20240118	094000	20871340	13670	13670	13670	13670	0
608	20240118	093900	20871340	13670	13670	13670	13670	0
609	20240118	093800	20871340	13670	13670	13670	13670	1
610	20240118	093700	20857670	13670	13670	13670	13670	0
611	20240118	093600	20857670	13670	13670	13670	13670	0
612	20240118	093500	20857670	13670	13670	13670	13670	0
613	20240118	093400	20857670	13670	13670	13670	13670	0
614	20240118	093300	20857670	13670	13670	13670	13670	0
615	20240118	093200	20857670	13670	13670	13670	13670	0
616	20240118	093100	20857670	13670	13670	13670	13670	0
617	20240118	093000	20857670	13670	13670	13670	13670	1
618	20240118	092900	20844000	13680	13680	13680	13680	0
619	20240118	092800	20844000	13680	13680	13680	13680	0
620	20240118	092700	20844000	13680	13680	13680	13680	0
621	20240118	092600	20844000	13680	13680	13680	13680	0
622	20240118	092500	20844000	13680	13680	13680	13680	0
623	20240118	092400	20844000	13680	13620	13680	13620	40
624	20240118	092300	20298350	13680	13680	13680	13680	0
625	20240118	092200	20298350	13680	13680	13680	13680	0
626	20240118	092100	20298350	13680	13680	13680	13680	0
627	20240118	092000	20298350	13680	13680	13680	13680	0
628	20240118	091900	20298350	13680	13490	13680	13490	127
629	20240118	091800	18579170	13450	13450	13450	13450	0
630	20240118	091700	18579170	13450	13580	13580	13450	6
631	20240118	091600	18497820	13520	13420	13520	13420	51
632	20240118	091500	17808600	13540	13580	13580	13000	801
633	20240118	091400	7128040	13610	13610	13610	13610	1
634	20240118	091300	7114430	13610	13610	13610	13610	0
635	20240118	091200	7114430	13610	13610	13610	13610	10
636	20240118	091100	6978330	13600	13600	13600	13600	0
637	20240118	091000	6978330	13600	13600	13600	13600	0
638	20240118	090900	6978330	13600	13600	13600	13600	30
639	20240118	090800	6570330	13610	13640	13640	13610	389
640	20240118	090700	1272020	13650	13650	13650	13650	5
641	20240118	090600	1203770	13640	13640	13640	13640	0
642	20240118	090500	1203770	13640	13640	13640	13640	4
643	20240118	090400	1149210	13640	13640	13640	13640	0
644	20240118	090300	1149210	13640	13640	13640	13640	1
645	20240118	090200	1135570	13730	13730	13730	13730	0
646	20240118	090100	1135570	13730	13730	13730	13730	0
647	20240118	090000	1135570	13730	13680	13730	13680	83