KissMeData/138070/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202300	106677470	2705	2705	2705	2705	784
3	20240118	202200	106677470	2705	2705	2705	2705	0
4	20240118	202100	106677470	2705	2705	2705	2705	0
5	20240118	202000	106677470	2705	2705	2705	2705	0
6	20240118	201900	106677470	2705	2705	2705	2705	0
7	20240118	201800	106677470	2705	2705	2705	2705	0
8	20240118	201700	106677470	2705	2705	2705	2705	0
9	20240118	201600	106677470	2705	2705	2705	2705	0
10	20240118	201500	106677470	2705	2705	2705	2705	0
11	20240118	201400	106677470	2705	2705	2705	2705	0
12	20240118	201300	106677470	2705	2705	2705	2705	0
13	20240118	201200	106677470	2705	2705	2705	2705	0
14	20240118	201100	106677470	2705	2705	2705	2705	0
15	20240118	201000	106677470	2705	2705	2705	2705	0
16	20240118	200900	106677470	2705	2705	2705	2705	0
17	20240118	200800	106677470	2705	2705	2705	2705	0
18	20240118	200700	106677470	2705	2705	2705	2705	0
19	20240118	200600	106677470	2705	2705	2705	2705	0
20	20240118	200500	106677470	2705	2705	2705	2705	0
21	20240118	200400	106677470	2705	2705	2705	2705	0
22	20240118	200300	106677470	2705	2705	2705	2705	0
23	20240118	200200	106677470	2705	2705	2705	2705	0
24	20240118	200100	106677470	2705	2705	2705	2705	0
25	20240118	200000	106677470	2705	2705	2705	2705	0
26	20240118	195900	106677470	2705	2705	2705	2705	0
27	20240118	195800	106677470	2705	2705	2705	2705	0
28	20240118	195700	106677470	2705	2705	2705	2705	0
29	20240118	195600	106677470	2705	2705	2705	2705	0
30	20240118	195500	106677470	2705	2705	2705	2705	0
31	20240118	195400	106677470	2705	2705	2705	2705	0
32	20240118	195300	106677470	2705	2705	2705	2705	784
33	20240118	195200	106677470	2705	2705	2705	2705	0
34	20240118	195100	106677470	2705	2705	2705	2705	0
35	20240118	195000	106677470	2705	2705	2705	2705	0
36	20240118	194900	106677470	2705	2705	2705	2705	0
37	20240118	194800	106677470	2705	2705	2705	2705	0
38	20240118	194700	106677470	2705	2705	2705	2705	0
39	20240118	194600	106677470	2705	2705	2705	2705	0
40	20240118	194500	106677470	2705	2705	2705	2705	0
41	20240118	194400	106677470	2705	2705	2705	2705	0
42	20240118	194300	106677470	2705	2705	2705	2705	0
43	20240118	194200	106677470	2705	2705	2705	2705	0
44	20240118	194100	106677470	2705	2705	2705	2705	0
45	20240118	194000	106677470	2705	2705	2705	2705	0
46	20240118	193900	106677470	2705	2705	2705	2705	0
47	20240118	193800	106677470	2705	2705	2705	2705	0
48	20240118	193700	106677470	2705	2705	2705	2705	0
49	20240118	193600	106677470	2705	2705	2705	2705	0
50	20240118	193500	106677470	2705	2705	2705	2705	0
51	20240118	193400	106677470	2705	2705	2705	2705	0
52	20240118	193300	106677470	2705	2705	2705	2705	0
53	20240118	193200	106677470	2705	2705	2705	2705	0
54	20240118	193100	106677470	2705	2705	2705	2705	0
55	20240118	193000	106677470	2705	2705	2705	2705	0
56	20240118	192900	106677470	2705	2705	2705	2705	0
57	20240118	192800	106677470	2705	2705	2705	2705	0
58	20240118	192700	106677470	2705	2705	2705	2705	0
59	20240118	192600	106677470	2705	2705	2705	2705	0
60	20240118	192500	106677470	2705	2705	2705	2705	0
61	20240118	192400	106677470	2705	2705	2705	2705	0
62	20240118	192300	106677470	2705	2705	2705	2705	784
63	20240118	192200	106677470	2705	2705	2705	2705	0
64	20240118	192100	106677470	2705	2705	2705	2705	0
65	20240118	192000	106677470	2705	2705	2705	2705	0
66	20240118	191900	106677470	2705	2705	2705	2705	0
67	20240118	191800	106677470	2705	2705	2705	2705	0
68	20240118	191700	106677470	2705	2705	2705	2705	0
69	20240118	191600	106677470	2705	2705	2705	2705	0
70	20240118	191500	106677470	2705	2705	2705	2705	0
71	20240118	191400	106677470	2705	2705	2705	2705	0
72	20240118	191300	106677470	2705	2705	2705	2705	0
73	20240118	191200	106677470	2705	2705	2705	2705	0
74	20240118	191100	106677470	2705	2705	2705	2705	0
75	20240118	191000	106677470	2705	2705	2705	2705	0
76	20240118	190900	106677470	2705	2705	2705	2705	0
77	20240118	190800	106677470	2705	2705	2705	2705	0
78	20240118	190700	106677470	2705	2705	2705	2705	0
79	20240118	190600	106677470	2705	2705	2705	2705	0
80	20240118	190500	106677470	2705	2705	2705	2705	0
81	20240118	190400	106677470	2705	2705	2705	2705	0
82	20240118	190300	106677470	2705	2705	2705	2705	0
83	20240118	190200	106677470	2705	2705	2705	2705	0
84	20240118	190100	106677470	2705	2705	2705	2705	0
85	20240118	190000	106677470	2705	2705	2705	2705	0
86	20240118	185900	106677470	2705	2705	2705	2705	0
87	20240118	185800	106677470	2705	2705	2705	2705	0
88	20240118	185700	106677470	2705	2705	2705	2705	0
89	20240118	185600	106677470	2705	2705	2705	2705	0
90	20240118	185500	106677470	2705	2705	2705	2705	0
91	20240118	185400	106677470	2705	2705	2705	2705	0
92	20240118	185300	106677470	2705	2705	2705	2705	784
93	20240118	185200	106677470	2705	2705	2705	2705	0
94	20240118	185100	106677470	2705	2705	2705	2705	0
95	20240118	185000	106677470	2705	2705	2705	2705	0
96	20240118	184900	106677470	2705	2705	2705	2705	0
97	20240118	184800	106677470	2705	2705	2705	2705	0
98	20240118	184700	106677470	2705	2705	2705	2705	0
99	20240118	184600	106677470	2705	2705	2705	2705	0
100	20240118	184500	106677470	2705	2705	2705	2705	0
101	20240118	184400	106677470	2705	2705	2705	2705	0
102	20240118	184300	106677470	2705	2705	2705	2705	0
103	20240118	184200	106677470	2705	2705	2705	2705	0
104	20240118	184100	106677470	2705	2705	2705	2705	0
105	20240118	184000	106677470	2705	2705	2705	2705	0
106	20240118	183900	106677470	2705	2705	2705	2705	0
107	20240118	183800	106677470	2705	2705	2705	2705	0
108	20240118	183700	106677470	2705	2705	2705	2705	0
109	20240118	183600	106677470	2705	2705	2705	2705	0
110	20240118	183500	106677470	2705	2705	2705	2705	0
111	20240118	183400	106677470	2705	2705	2705	2705	0
112	20240118	183300	106677470	2705	2705	2705	2705	0
113	20240118	183200	106677470	2705	2705	2705	2705	0
114	20240118	183100	106677470	2705	2705	2705	2705	0
115	20240118	183000	106677470	2705	2705	2705	2705	0
116	20240118	182900	106677470	2705	2705	2705	2705	0
117	20240118	182800	106677470	2705	2705	2705	2705	0
118	20240118	182700	106677470	2705	2705	2705	2705	0
119	20240118	182600	106677470	2705	2705	2705	2705	0
120	20240118	182500	106677470	2705	2705	2705	2705	0
121	20240118	182400	106677470	2705	2705	2705	2705	0
122	20240118	182300	106677470	2705	2705	2705	2705	784
123	20240118	182200	106677470	2705	2705	2705	2705	0
124	20240118	182100	106677470	2705	2705	2705	2705	0
125	20240118	182000	106677470	2705	2705	2705	2705	0
126	20240118	181900	106677470	2705	2705	2705	2705	0
127	20240118	181800	106677470	2705	2705	2705	2705	0
128	20240118	181700	106677470	2705	2705	2705	2705	0
129	20240118	181600	106677470	2705	2705	2705	2705	0
130	20240118	181500	106677470	2705	2705	2705	2705	0
131	20240118	181400	106677470	2705	2705	2705	2705	0
132	20240118	181300	106677470	2705	2705	2705	2705	0
133	20240118	181200	106677470	2705	2705	2705	2705	0
134	20240118	181100	106677470	2705	2705	2705	2705	0
135	20240118	181000	106677470	2705	2705	2705	2705	0
136	20240118	180900	106677470	2705	2705	2705	2705	0
137	20240118	180800	106677470	2705	2705	2705	2705	0
138	20240118	180700	106677470	2705	2705	2705	2705	0
139	20240118	180600	106677470	2705	2705	2705	2705	0
140	20240118	180500	106677470	2705	2705	2705	2705	0
141	20240118	180400	106677470	2705	2705	2705	2705	0
142	20240118	180300	106677470	2705	2705	2705	2705	0
143	20240118	180200	106677470	2705	2705	2705	2705	0
144	20240118	180100	106677470	2705	2705	2705	2705	0
145	20240118	180000	106677470	2705	2705	2705	2705	0
146	20240118	175900	106677470	2705	2705	2705	2705	0
147	20240118	175800	106677470	2705	2705	2705	2705	0
148	20240118	175700	106677470	2705	2705	2705	2705	0
149	20240118	175600	106677470	2705	2705	2705	2705	0
150	20240118	175500	106677470	2705	2705	2705	2705	0
151	20240118	175400	106677470	2705	2705	2705	2705	0
152	20240118	175300	106677470	2705	2705	2705	2705	784
153	20240118	175200	106677470	2705	2705	2705	2705	0
154	20240118	175100	106677470	2705	2705	2705	2705	0
155	20240118	175000	106677470	2705	2705	2705	2705	0
156	20240118	174900	106677470	2705	2705	2705	2705	0
157	20240118	174800	106677470	2705	2705	2705	2705	0
158	20240118	174700	106677470	2705	2705	2705	2705	0
159	20240118	174600	106677470	2705	2705	2705	2705	0
160	20240118	174500	106677470	2705	2705	2705	2705	0
161	20240118	174400	106677470	2705	2705	2705	2705	0
162	20240118	174300	106677470	2705	2705	2705	2705	0
163	20240118	174200	106677470	2705	2705	2705	2705	0
164	20240118	174100	106677470	2705	2705	2705	2705	0
165	20240118	174000	106677470	2705	2705	2705	2705	0
166	20240118	173900	106677470	2705	2705	2705	2705	0
167	20240118	173800	106677470	2705	2705	2705	2705	0
168	20240118	173700	106677470	2705	2705	2705	2705	0
169	20240118	173600	106677470	2705	2705	2705	2705	0
170	20240118	173500	106677470	2705	2705	2705	2705	0
171	20240118	173400	106677470	2705	2705	2705	2705	0
172	20240118	173300	106677470	2705	2705	2705	2705	0
173	20240118	173200	106677470	2705	2705	2705	2705	0
174	20240118	173100	106677470	2705	2705	2705	2705	0
175	20240118	173000	106677470	2705	2705	2705	2705	0
176	20240118	172900	106677470	2705	2705	2705	2705	0
177	20240118	172800	106677470	2705	2705	2705	2705	0
178	20240118	172700	106677470	2705	2705	2705	2705	0
179	20240118	172600	106677470	2705	2705	2705	2705	0
180	20240118	172500	106677470	2705	2705	2705	2705	0
181	20240118	172400	106677470	2705	2705	2705	2705	0
182	20240118	172300	106677470	2705	2705	2705	2705	784
183	20240118	172200	106677470	2705	2705	2705	2705	0
184	20240118	172100	106677470	2705	2705	2705	2705	0
185	20240118	172000	106677470	2705	2705	2705	2705	0
186	20240118	171900	106677470	2705	2705	2705	2705	0
187	20240118	171800	106677470	2705	2705	2705	2705	0
188	20240118	171700	106677470	2705	2705	2705	2705	0
189	20240118	171600	106677470	2705	2705	2705	2705	0
190	20240118	171500	106677470	2705	2705	2705	2705	0
191	20240118	171400	106677470	2705	2705	2705	2705	0
192	20240118	171300	106677470	2705	2705	2705	2705	0
193	20240118	171200	106677470	2705	2705	2705	2705	0
194	20240118	171100	106677470	2705	2705	2705	2705	0
195	20240118	171000	106677470	2705	2705	2705	2705	0
196	20240118	170900	106677470	2705	2705	2705	2705	0
197	20240118	170800	106677470	2705	2705	2705	2705	0
198	20240118	170700	106677470	2705	2705	2705	2705	0
199	20240118	170600	106677470	2705	2705	2705	2705	0
200	20240118	170500	106677470	2705	2705	2705	2705	0
201	20240118	170400	106677470	2705	2705	2705	2705	0
202	20240118	170300	106677470	2705	2705	2705	2705	0
203	20240118	170200	106677470	2705	2705	2705	2705	0
204	20240118	170100	106677470	2705	2705	2705	2705	0
205	20240118	170000	106677470	2705	2705	2705	2705	0
206	20240118	165900	106677470	2705	2705	2705	2705	0
207	20240118	165800	106677470	2705	2705	2705	2705	0
208	20240118	165700	106677470	2705	2705	2705	2705	0
209	20240118	165600	106677470	2705	2705	2705	2705	0
210	20240118	165500	106677470	2705	2705	2705	2705	0
211	20240118	165400	106677470	2705	2705	2705	2705	0
212	20240118	165300	106677470	2705	2705	2705	2705	784
213	20240118	165200	106677470	2705	2705	2705	2705	0
214	20240118	165100	106677470	2705	2705	2705	2705	0
215	20240118	165000	106677470	2705	2705	2705	2705	0
216	20240118	164900	106677470	2705	2705	2705	2705	0
217	20240118	164800	106677470	2705	2705	2705	2705	0
218	20240118	164700	106677470	2705	2705	2705	2705	0
219	20240118	164600	106677470	2705	2705	2705	2705	0
220	20240118	164500	106677470	2705	2705	2705	2705	0
221	20240118	164400	106677470	2705	2705	2705	2705	0
222	20240118	164300	106677470	2705	2705	2705	2705	0
223	20240118	164200	106677470	2705	2705	2705	2705	0
224	20240118	164100	106677470	2705	2705	2705	2705	0
225	20240118	164000	106677470	2705	2705	2705	2705	0
226	20240118	163900	106677470	2705	2705	2705	2705	0
227	20240118	163800	106677470	2705	2705	2705	2705	0
228	20240118	163700	106677470	2705	2705	2705	2705	0
229	20240118	163600	106677470	2705	2705	2705	2705	0
230	20240118	163500	106677470	2705	2705	2705	2705	0
231	20240118	163400	106677470	2705	2705	2705	2705	0
232	20240118	163300	106677470	2705	2705	2705	2705	0
233	20240118	163200	106677470	2705	2705	2705	2705	0
234	20240118	163100	106677470	2705	2705	2705	2705	0
235	20240118	163000	106677470	2705	2705	2705	2705	0
236	20240118	162900	106677470	2705	2705	2705	2705	0
237	20240118	162800	106677470	2705	2705	2705	2705	0
238	20240118	162700	106677470	2705	2705	2705	2705	0
239	20240118	162600	106677470	2705	2705	2705	2705	0
240	20240118	162500	106677470	2705	2705	2705	2705	0
241	20240118	162400	106677470	2705	2705	2705	2705	0
242	20240118	162300	106677470	2705	2705	2705	2705	784
243	20240118	162200	106677470	2705	2705	2705	2705	0
244	20240118	162100	106677470	2705	2705	2705	2705	0
245	20240118	162000	106677470	2705	2705	2705	2705	0
246	20240118	161900	106677470	2705	2705	2705	2705	0
247	20240118	161800	106677470	2705	2705	2705	2705	0
248	20240118	161700	106677470	2705	2705	2705	2705	0
249	20240118	161600	106677470	2705	2705	2705	2705	0
250	20240118	161500	106677470	2705	2705	2705	2705	0
251	20240118	161400	106677470	2705	2705	2705	2705	0
252	20240118	161300	106677470	2705	2705	2705	2705	0
253	20240118	161200	106677470	2705	2705	2705	2705	0
254	20240118	161100	106677470	2705	2705	2705	2705	0
255	20240118	161000	106677470	2705	2705	2705	2705	0
256	20240118	160900	106677470	2705	2705	2705	2705	0
257	20240118	160800	106677470	2705	2705	2705	2705	0
258	20240118	160700	106677470	2705	2705	2705	2705	0
259	20240118	160600	106677470	2705	2705	2705	2705	0
260	20240118	160500	106677470	2705	2705	2705	2705	0
261	20240118	160400	106677470	2705	2705	2705	2705	0
262	20240118	160300	106677470	2705	2705	2705	2705	0
263	20240118	160200	106677470	2705	2705	2705	2705	0
264	20240118	160100	106677470	2705	2705	2705	2705	0
265	20240118	160000	106677470	2705	2705	2705	2705	0
266	20240118	155900	106677470	2705	2705	2705	2705	0
267	20240118	155800	106677470	2705	2705	2705	2705	0
268	20240118	155700	106677470	2705	2705	2705	2705	0
269	20240118	155600	106677470	2705	2705	2705	2705	0
270	20240118	155500	106677470	2705	2705	2705	2705	0
271	20240118	155400	106677470	2705	2705	2705	2705	0
272	20240118	155300	106677470	2705	2705	2705	2705	784
273	20240118	155200	106677470	2705	2705	2705	2705	0
274	20240118	155100	106677470	2705	2705	2705	2705	0
275	20240118	155000	106677470	2705	2705	2705	2705	0
276	20240118	154900	106677470	2705	2705	2705	2705	0
277	20240118	154800	106677470	2705	2705	2705	2705	0
278	20240118	154700	106677470	2705	2705	2705	2705	0
279	20240118	154600	106677470	2705	2705	2705	2705	0
280	20240118	154500	106677470	2705	2705	2705	2705	0
281	20240118	154400	106677470	2705	2705	2705	2705	0
282	20240118	154300	106677470	2705	2705	2705	2705	0
283	20240118	154200	106677470	2705	2705	2705	2705	0
284	20240118	154100	106677470	2705	2705	2705	2705	0
285	20240118	154000	106677470	2705	2705	2705	2705	0
286	20240118	153900	106677470	2705	2705	2705	2705	0
287	20240118	153800	106677470	2705	2705	2705	2705	0
288	20240118	153700	106677470	2705	2705	2705	2705	0
289	20240118	153600	106677470	2705	2705	2705	2705	0
290	20240118	153500	106677470	2705	2705	2705	2705	0
291	20240118	153400	106677470	2705	2705	2705	2705	0
292	20240118	153300	106677470	2705	2705	2705	2705	0
293	20240118	153200	106677470	2705	2705	2705	2705	0
294	20240118	153100	106677470	2705	2705	2705	2705	0
295	20240118	153000	106677470	2705	2705	2705	2705	784
296	20240118	152900	104556750	2705	2705	2705	2705	0
297	20240118	152800	104556750	2705	2705	2705	2705	0
298	20240118	152700	104556750	2705	2705	2705	2705	0
299	20240118	152600	104556750	2705	2705	2705	2705	0
300	20240118	152500	104556750	2705	2705	2705	2705	0
301	20240118	152400	104556750	2705	2705	2705	2705	0
302	20240118	152300	104556750	2705	2705	2705	2705	0
303	20240118	152200	104556750	2705	2705	2705	2705	0
304	20240118	152100	104556750	2705	2705	2705	2705	0
305	20240118	152000	104556750	2705	2705	2705	2705	0
306	20240118	151900	104556750	2705	2695	2705	2695	164
307	20240118	151800	104114760	2695	2695	2695	2695	0
308	20240118	151700	104114760	2695	2695	2705	2695	1002
309	20240118	151600	101414360	2705	2705	2705	2705	0
310	20240118	151500	101414360	2705	2705	2705	2705	0
311	20240118	151400	101414360	2705	2705	2705	2705	0
312	20240118	151300	101414360	2705	2695	2705	2695	2
313	20240118	151200	101408960	2695	2695	2695	2695	0
314	20240118	151100	101408960	2695	2695	2695	2695	0
315	20240118	151000	101408960	2695	2695	2695	2695	0
316	20240118	150900	101408960	2695	2695	2695	2695	0
317	20240118	150800	101408960	2695	2695	2695	2695	0
318	20240118	150700	101408960	2695	2695	2695	2695	0
319	20240118	150600	101408960	2695	2695	2695	2695	0
320	20240118	150500	101408960	2695	2695	2695	2695	0
321	20240118	150400	101408960	2695	2695	2695	2695	0
322	20240118	150300	101408960	2695	2695	2695	2695	0
323	20240118	150200	101408960	2695	2695	2695	2695	0
324	20240118	150100	101408960	2695	2695	2695	2695	0
325	20240118	150000	101408960	2695	2695	2695	2695	0
326	20240118	145900	101408960	2695	2695	2695	2695	0
327	20240118	145800	101408960	2695	2695	2695	2695	0
328	20240118	145700	101408960	2695	2695	2695	2695	0
329	20240118	145600	101408960	2695	2695	2695	2695	0
330	20240118	145500	101408960	2695	2695	2695	2695	0
331	20240118	145400	101408960	2695	2695	2695	2695	0
332	20240118	145300	101408960	2695	2695	2695	2695	0
333	20240118	145200	101408960	2695	2695	2695	2695	316
334	20240118	145100	100557340	2705	2705	2705	2705	0
335	20240118	145000	100557340	2705	2705	2705	2705	1
336	20240118	144900	100554635	2695	2695	2695	2695	1
337	20240118	144800	100551940	2695	2695	2695	2695	1
338	20240118	144700	100549245	2700	2700	2700	2700	154
339	20240118	144600	100133445	2700	2700	2700	2700	2
340	20240118	144500	100128045	2705	2705	2705	2705	0
341	20240118	144400	100128045	2705	2705	2705	2705	0
342	20240118	144300	100128045	2705	2705	2705	2705	0
343	20240118	144200	100128045	2705	2705	2705	2705	0
344	20240118	144100	100128045	2705	2705	2705	2705	5
345	20240118	144000	100114520	2695	2695	2695	2695	0
346	20240118	143900	100114520	2695	2695	2695	2695	0
347	20240118	143800	100114520	2695	2695	2695	2695	2
348	20240118	143700	100109130	2695	2695	2695	2695	100
349	20240118	143600	99839630	2705	2705	2705	2705	1
350	20240118	143500	99836925	2705	2705	2705	2705	0
351	20240118	143400	99836925	2705	2705	2705	2705	0
352	20240118	143300	99836925	2705	2705	2705	2705	0
353	20240118	143200	99836925	2705	2705	2705	2705	0
354	20240118	143100	99836925	2705	2705	2705	2705	0
355	20240118	143000	99836925	2705	2705	2705	2705	0
356	20240118	142900	99836925	2705	2705	2705	2705	0
357	20240118	142800	99836925	2705	2705	2705	2705	0
358	20240118	142700	99836925	2705	2705	2705	2705	0
359	20240118	142600	99836925	2705	2705	2705	2705	0
360	20240118	142500	99836925	2705	2705	2705	2705	0
361	20240118	142400	99836925	2705	2705	2705	2705	160
362	20240118	142300	99404125	2695	2695	2695	2695	0
363	20240118	142200	99404125	2695	2695	2695	2695	0
364	20240118	142100	99404125	2695	2695	2695	2695	0
365	20240118	142000	99404125	2695	2695	2695	2695	0
366	20240118	141900	99404125	2695	2695	2695	2695	0
367	20240118	141800	99404125	2695	2695	2695	2695	0
368	20240118	141700	99404125	2695	2695	2695	2695	0
369	20240118	141600	99404125	2695	2695	2695	2695	0
370	20240118	141500	99404125	2695	2695	2695	2695	0
371	20240118	141400	99404125	2695	2695	2695	2695	350
372	20240118	141300	98460875	2700	2700	2700	2700	0
373	20240118	141200	98460875	2700	2700	2700	2700	0
374	20240118	141100	98460875	2700	2700	2700	2700	0
375	20240118	141000	98460875	2700	2700	2700	2700	0
376	20240118	140900	98460875	2700	2700	2700	2700	0
377	20240118	140800	98460875	2700	2700	2700	2700	0
378	20240118	140700	98460875	2700	2700	2700	2700	0
379	20240118	140600	98460875	2700	2700	2700	2700	0
380	20240118	140500	98460875	2700	2700	2700	2700	0
381	20240118	140400	98460875	2700	2700	2700	2700	0
382	20240118	140300	98460875	2700	2700	2700	2700	0
383	20240118	140200	98460875	2700	2700	2700	2700	1
384	20240118	140100	98458175	2685	2685	2685	2685	0
385	20240118	140000	98458175	2685	2685	2685	2685	0
386	20240118	135900	98458175	2685	2685	2685	2685	0
387	20240118	135800	98458175	2685	2685	2685	2685	459
388	20240118	135700	97225760	2685	2685	2685	2685	0
389	20240118	135600	97225760	2685	2685	2685	2685	10
390	20240118	135500	97198910	2700	2700	2700	2700	0
391	20240118	135400	97198910	2700	2700	2700	2700	0
392	20240118	135300	97198910	2700	2700	2700	2700	0
393	20240118	135200	97198910	2700	2700	2700	2700	1
394	20240118	135100	97196210	2685	2685	2685	2685	4722
395	20240118	135000	84517640	2685	2685	2685	2685	0
396	20240118	134900	84517640	2685	2685	2685	2685	0
397	20240118	134800	84517640	2685	2690	2690	2685	990
398	20240118	134700	81859325	2690	2690	2690	2690	0
399	20240118	134600	81859325	2690	2690	2690	2690	0
400	20240118	134500	81859325	2690	2690	2690	2690	0
401	20240118	134400	81859325	2690	2700	2700	2690	6000
402	20240118	134300	65688165	2700	2700	2700	2700	0
403	20240118	134200	65688165	2700	2700	2700	2700	0
404	20240118	134100	65688165	2700	2700	2700	2700	1064
405	20240118	134000	62815365	2705	2705	2705	2705	0
406	20240118	133900	62815365	2705	2705	2705	2705	0
407	20240118	133800	62815365	2705	2705	2705	2705	0
408	20240118	133700	62815365	2705	2705	2705	2705	7
409	20240118	133600	62796430	2705	2705	2705	2705	0
410	20240118	133500	62796430	2705	2705	2705	2705	0
411	20240118	133400	62796430	2705	2705	2705	2705	0
412	20240118	133300	62796430	2705	2705	2705	2705	0
413	20240118	133200	62796430	2705	2705	2705	2705	0
414	20240118	133100	62796430	2705	2705	2705	2705	0
415	20240118	133000	62796430	2705	2705	2705	2705	0
416	20240118	132900	62796430	2705	2705	2705	2705	17
417	20240118	132800	62750445	2705	2705	2705	2705	3
418	20240118	132700	62742330	2700	2705	2705	2700	1003
419	20240118	132600	60034215	2705	2705	2705	2705	3
420	20240118	132500	60026100	2705	2705	2705	2705	755
421	20240118	132400	57983825	2705	2705	2705	2705	0
422	20240118	132300	57983825	2705	2705	2705	2705	0
423	20240118	132200	57983825	2705	2705	2705	2705	0
424	20240118	132100	57983825	2705	2705	2705	2705	0
425	20240118	132000	57983825	2705	2705	2705	2705	66
426	20240118	131900	57805295	2705	2705	2705	2705	1000
427	20240118	131800	55100295	2710	2710	2710	2710	0
428	20240118	131700	55100295	2710	2710	2710	2710	0
429	20240118	131600	55100295	2710	2710	2710	2710	0
430	20240118	131500	55100295	2710	2710	2710	2710	0
431	20240118	131400	55100295	2710	2710	2710	2710	934
432	20240118	131300	52569155	2710	2710	2710	2710	0
433	20240118	131200	52569155	2710	2710	2710	2710	0
434	20240118	131100	52569155	2710	2710	2710	2710	0
435	20240118	131000	52569155	2710	2710	2710	2710	0
436	20240118	130900	52569155	2710	2710	2710	2710	0
437	20240118	130800	52569155	2710	2710	2710	2710	0
438	20240118	130700	52569155	2710	2710	2710	2710	0
439	20240118	130600	52569155	2710	2710	2710	2710	0
440	20240118	130500	52569155	2710	2710	2710	2710	0
441	20240118	130400	52569155	2710	2710	2710	2710	0
442	20240118	130300	52569155	2710	2710	2710	2710	0
443	20240118	130200	52569155	2710	2710	2710	2710	0
444	20240118	130100	52569155	2710	2710	2710	2710	0
445	20240118	130000	52569155	2710	2710	2710	2710	0
446	20240118	125900	52569155	2710	2710	2710	2710	0
447	20240118	125800	52569155	2710	2710	2710	2710	0
448	20240118	125700	52569155	2710	2710	2710	2710	0
449	20240118	125600	52569155	2710	2710	2710	2710	0
450	20240118	125500	52569155	2710	2710	2710	2710	1000
451	20240118	125400	49859155	2710	2710	2710	2710	0
452	20240118	125300	49859155	2710	2710	2710	2710	120
453	20240118	125200	49533955	2710	2710	2710	2710	0
454	20240118	125100	49533955	2710	2715	2715	2710	2000
455	20240118	125000	44113935	2715	2715	2715	2715	0
456	20240118	124900	44113935	2715	2715	2715	2715	0
457	20240118	124800	44113935	2715	2715	2715	2715	0
458	20240118	124700	44113935	2715	2715	2715	2715	0
459	20240118	124600	44113935	2715	2715	2715	2715	0
460	20240118	124500	44113935	2715	2715	2715	2715	0
461	20240118	124400	44113935	2715	2715	2715	2715	1
462	20240118	124300	44111220	2725	2725	2725	2725	0
463	20240118	124200	44111220	2725	2725	2725	2725	10
464	20240118	124100	44083970	2715	2715	2715	2715	0
465	20240118	124000	44083970	2715	2715	2715	2715	0
466	20240118	123900	44083970	2715	2715	2715	2715	0
467	20240118	123800	44083970	2715	2715	2715	2715	0
468	20240118	123700	44083970	2715	2715	2715	2715	0
469	20240118	123600	44083970	2715	2715	2715	2715	500
470	20240118	123500	42726470	2715	2715	2715	2715	0
471	20240118	123400	42726470	2715	2715	2715	2715	0
472	20240118	123300	42726470	2715	2715	2715	2715	0
473	20240118	123200	42726470	2715	2715	2715	2715	11
474	20240118	123100	42696605	2715	2715	2715	2715	0
475	20240118	123000	42696605	2715	2715	2715	2715	0
476	20240118	122900	42696605	2715	2715	2715	2715	0
477	20240118	122800	42696605	2715	2715	2715	2715	0
478	20240118	122700	42696605	2715	2715	2715	2715	0
479	20240118	122600	42696605	2715	2715	2715	2715	0
480	20240118	122500	42696605	2715	2715	2715	2715	0
481	20240118	122400	42696605	2715	2715	2715	2715	0
482	20240118	122300	42696605	2715	2715	2715	2715	0
483	20240118	122200	42696605	2715	2720	2720	2715	500
484	20240118	122100	41338895	2725	2725	2725	2725	0
485	20240118	122000	41338895	2725	2725	2725	2725	0
486	20240118	121900	41338895	2725	2725	2725	2725	5
487	20240118	121800	41325270	2720	2720	2720	2720	0
488	20240118	121700	41325270	2720	2720	2720	2720	10
489	20240118	121600	41298070	2725	2725	2725	2725	0
490	20240118	121500	41298070	2725	2725	2725	2725	0
491	20240118	121400	41298070	2725	2725	2725	2725	0
492	20240118	121300	41298070	2725	2725	2725	2725	0
493	20240118	121200	41298070	2725	2725	2725	2725	900
494	20240118	121100	38845570	2725	2725	2725	2725	0
495	20240118	121000	38845570	2725	2725	2725	2725	0
496	20240118	120900	38845570	2725	2725	2725	2725	0
497	20240118	120800	38845570	2725	2725	2725	2725	0
498	20240118	120700	38845570	2725	2725	2725	2725	0
499	20240118	120600	38845570	2725	2725	2725	2725	0
500	20240118	120500	38845570	2725	2725	2725	2725	0
501	20240118	120400	38845570	2725	2725	2725	2725	0
502	20240118	120300	38845570	2725	2725	2725	2725	0
503	20240118	120200	38845570	2725	2725	2725	2725	0
504	20240118	120100	38845570	2725	2725	2725	2725	0
505	20240118	120000	38845570	2725	2725	2725	2725	100
506	20240118	115900	38573070	2720	2720	2720	2720	370
507	20240118	115800	37566670	2715	2715	2715	2715	0
508	20240118	115700	37566670	2715	2715	2715	2715	0
509	20240118	115600	37566670	2715	2715	2715	2715	0
510	20240118	115500	37566670	2715	2715	2715	2715	1
511	20240118	115400	37563955	2725	2725	2725	2725	1
512	20240118	115300	37561230	2715	2715	2715	2715	0
513	20240118	115200	37561230	2715	2715	2715	2715	0
514	20240118	115100	37561230	2715	2715	2715	2715	0
515	20240118	115000	37561230	2715	2715	2715	2715	131
516	20240118	114900	37205565	2715	2715	2715	2715	0
517	20240118	114800	37205565	2715	2715	2715	2715	149
518	20240118	114700	36801030	2715	2715	2715	2715	0
519	20240118	114600	36801030	2715	2715	2715	2715	0
520	20240118	114500	36801030	2715	2715	2715	2715	300
521	20240118	114400	35986530	2725	2725	2725	2725	0
522	20240118	114300	35986530	2725	2725	2725	2725	0
523	20240118	114200	35986530	2725	2725	2725	2725	0
524	20240118	114100	35986530	2725	2725	2725	2725	0
525	20240118	114000	35986530	2725	2725	2725	2725	0
526	20240118	113900	35986530	2725	2725	2725	2725	0
527	20240118	113800	35986530	2725	2725	2725	2725	0
528	20240118	113700	35986530	2725	2725	2725	2725	0
529	20240118	113600	35986530	2725	2725	2725	2725	0
530	20240118	113500	35986530	2725	2725	2725	2725	0
531	20240118	113400	35986530	2725	2725	2725	2725	0
532	20240118	113300	35986530	2725	2725	2725	2725	0
533	20240118	113200	35986530	2725	2725	2725	2725	0
534	20240118	113100	35986530	2725	2725	2725	2725	0
535	20240118	113000	35986530	2725	2725	2725	2725	0
536	20240118	112900	35986530	2725	2725	2725	2725	0
537	20240118	112800	35986530	2725	2725	2725	2725	0
538	20240118	112700	35986530	2725	2725	2725	2725	0
539	20240118	112600	35986530	2725	2725	2725	2725	0
540	20240118	112500	35986530	2725	2725	2725	2725	0
541	20240118	112400	35986530	2725	2725	2725	2725	0
542	20240118	112300	35986530	2725	2725	2725	2725	1
543	20240118	112200	35983805	2720	2720	2720	2720	0
544	20240118	112100	35983805	2720	2720	2720	2720	0
545	20240118	112000	35983805	2720	2720	2720	2720	0
546	20240118	111900	35983805	2720	2720	2720	2715	519
547	20240118	111800	34572375	2725	2725	2725	2725	0
548	20240118	111700	34572375	2725	2725	2725	2725	5
549	20240118	111600	34558750	2725	2725	2725	2725	92
550	20240118	111500	34308050	2725	2725	2725	2725	0
551	20240118	111400	34308050	2725	2725	2725	2725	0
552	20240118	111300	34308050	2725	2725	2725	2725	0
553	20240118	111200	34308050	2725	2725	2725	2725	0
554	20240118	111100	34308050	2725	2725	2725	2725	0
555	20240118	111000	34308050	2725	2725	2725	2725	2
556	20240118	110900	34302600	2725	2725	2725	2725	3
557	20240118	110800	34294425	2725	2725	2725	2725	19
558	20240118	110700	34242650	2725	2725	2725	2725	1
559	20240118	110600	34239925	2725	2725	2725	2725	0
560	20240118	110500	34239925	2725	2725	2725	2725	0
561	20240118	110400	34239925	2725	2725	2725	2725	0
562	20240118	110300	34239925	2725	2725	2725	2725	0
563	20240118	110200	34239925	2725	2725	2725	2725	0
564	20240118	110100	34239925	2725	2725	2725	2725	0
565	20240118	110000	34239925	2725	2725	2725	2725	0
566	20240118	105900	34239925	2725	2730	2730	2725	1591
567	20240118	105800	29898395	2730	2730	2730	2730	0
568	20240118	105700	29898395	2730	2730	2730	2730	0
569	20240118	105600	29898395	2730	2730	2730	2730	0
570	20240118	105500	29898395	2730	2730	2730	2730	0
571	20240118	105400	29898395	2730	2730	2730	2730	0
572	20240118	105300	29898395	2730	2730	2730	2730	0
573	20240118	105200	29898395	2730	2730	2730	2730	0
574	20240118	105100	29898395	2730	2730	2730	2730	0
575	20240118	105000	29898395	2730	2730	2730	2730	384
576	20240118	104900	28850075	2730	2730	2730	2730	0
577	20240118	104800	28850075	2730	2730	2730	2730	180
578	20240118	104700	28358675	2730	2730	2730	2730	24
579	20240118	104600	28293155	2735	2735	2735	2735	0
580	20240118	104500	28293155	2735	2735	2735	2735	0
581	20240118	104400	28293155	2735	2735	2735	2735	0
582	20240118	104300	28293155	2735	2735	2735	2735	0
583	20240118	104200	28293155	2735	2735	2735	2735	0
584	20240118	104100	28293155	2735	2735	2735	2735	0
585	20240118	104000	28293155	2735	2735	2735	2735	0
586	20240118	103900	28293155	2735	2735	2735	2735	0
587	20240118	103800	28293155	2735	2735	2735	2735	0
588	20240118	103700	28293155	2735	2735	2735	2735	0
589	20240118	103600	28293155	2735	2735	2735	2735	0
590	20240118	103500	28293155	2735	2735	2735	2735	0
591	20240118	103400	28293155	2735	2735	2735	2735	0
592	20240118	103300	28293155	2735	2735	2735	2735	0
593	20240118	103200	28293155	2735	2735	2735	2735	0
594	20240118	103100	28293155	2735	2735	2735	2735	0
595	20240118	103000	28293155	2735	2735	2735	2735	2
596	20240118	102900	28287685	2735	2735	2735	2735	0
597	20240118	102800	28287685	2735	2735	2735	2735	0
598	20240118	102700	28287685	2735	2735	2735	2735	0
599	20240118	102600	28287685	2735	2735	2735	2735	0
600	20240118	102500	28287685	2735	2735	2735	2735	0
601	20240118	102400	28287685	2735	2735	2735	2735	0
602	20240118	102300	28287685	2735	2735	2735	2735	0
603	20240118	102200	28287685	2735	2735	2735	2735	0
604	20240118	102100	28287685	2735	2735	2735	2735	7
605	20240118	102000	28268540	2735	2735	2735	2735	800
606	20240118	101900	26080540	2725	2725	2725	2725	0
607	20240118	101800	26080540	2725	2725	2725	2725	0
608	20240118	101700	26080540	2725	2725	2725	2725	0
609	20240118	101600	26080540	2725	2725	2725	2725	0
610	20240118	101500	26080540	2725	2725	2725	2725	10
611	20240118	101400	26053290	2735	2735	2735	2735	0
612	20240118	101300	26053290	2735	2735	2735	2735	0
613	20240118	101200	26053290	2735	2730	2735	2730	300
614	20240118	101100	25233330	2730	2730	2730	2730	0
615	20240118	101000	25233330	2730	2730	2730	2730	0
616	20240118	100900	25233330	2730	2730	2730	2730	0
617	20240118	100800	25233330	2730	2730	2730	2730	0
618	20240118	100700	25233330	2730	2730	2730	2730	546
619	20240118	100600	23742750	2715	2715	2715	2715	0
620	20240118	100500	23742750	2715	2715	2715	2715	0
621	20240118	100400	23742750	2715	2715	2715	2715	824
622	20240118	100300	21505590	2715	2720	2720	2715	54
623	20240118	100200	21358885	2715	2715	2715	2715	0
624	20240118	100100	21358885	2715	2715	2715	2715	0
625	20240118	100000	21358885	2715	2715	2715	2715	5
626	20240118	095900	21345310	2730	2730	2730	2730	0
627	20240118	095800	21345310	2730	2730	2730	2730	0
628	20240118	095700	21345310	2730	2730	2730	2730	0
629	20240118	095600	21345310	2730	2730	2730	2730	0
630	20240118	095500	21345310	2730	2730	2730	2730	0
631	20240118	095400	21345310	2730	2730	2730	2730	0
632	20240118	095300	21345310	2730	2730	2730	2730	200
633	20240118	095200	20799310	2730	2730	2730	2730	1
634	20240118	095100	20796580	2725	2725	2725	2725	600
635	20240118	095000	19161580	2720	2720	2720	2720	0
636	20240118	094900	19161580	2720	2720	2720	2720	503
637	20240118	094800	17793420	2720	2720	2720	2720	0
638	20240118	094700	17793420	2720	2720	2720	2720	0
639	20240118	094600	17793420	2720	2720	2720	2720	0
640	20240118	094500	17793420	2720	2720	2720	2720	1
641	20240118	094400	17790700	2720	2720	2720	2720	20
642	20240118	094300	17736300	2715	2715	2715	2715	0
643	20240118	094200	17736300	2715	2715	2715	2715	0
644	20240118	094100	17736300	2715	2715	2715	2715	0
645	20240118	094000	17736300	2715	2715	2715	2715	0
646	20240118	093900	17736300	2715	2715	2715	2710	492
647	20240118	093800	16400525	2710	2710	2710	2710	0
648	20240118	093700	16400525	2710	2710	2710	2710	22
649	20240118	093600	16340905	2715	2715	2715	2715	0
650	20240118	093500	16340905	2715	2715	2715	2715	0
651	20240118	093400	16340905	2715	2715	2715	2715	0
652	20240118	093300	16340905	2715	2715	2715	2715	0
653	20240118	093200	16340905	2715	2715	2715	2715	0
654	20240118	093100	16340905	2715	2715	2715	2715	0
655	20240118	093000	16340905	2715	2715	2715	2715	0
656	20240118	092900	16340905	2715	2715	2715	2715	468
657	20240118	092800	15070285	2720	2720	2720	2720	0
658	20240118	092700	15070285	2720	2720	2720	2720	44
659	20240118	092600	14950605	2715	2705	2715	2705	1293
660	20240118	092500	11445285	2700	2700	2700	2700	0
661	20240118	092400	11445285	2700	2700	2700	2700	0
662	20240118	092300	11445285	2700	2700	2700	2700	0
663	20240118	092200	11445285	2700	2700	2700	2700	57
664	20240118	092100	11291385	2695	2695	2695	2695	0
665	20240118	092000	11291385	2695	2695	2695	2695	0
666	20240118	091900	11291385	2695	2695	2695	2695	0
667	20240118	091800	11291385	2695	2695	2695	2695	0
668	20240118	091700	11291385	2695	2695	2695	2695	0
669	20240118	091600	11291385	2695	2690	2695	2690	558
670	20240118	091500	9788700	2690	2690	2690	2690	33
671	20240118	091400	9699930	2680	2680	2680	2680	200
672	20240118	091300	9163930	2680	2680	2680	2680	0
673	20240118	091200	9163930	2680	2680	2680	2680	198
674	20240118	091100	8633290	2685	2685	2685	2685	192
675	20240118	091000	8117770	2685	2685	2685	2685	0
676	20240118	090900	8117770	2685	2685	2685	2685	0
677	20240118	090800	8117770	2685	2685	2685	2685	0
678	20240118	090700	8117770	2685	2685	2685	2685	0
679	20240118	090600	8117770	2685	2685	2685	2685	0
680	20240118	090500	8117770	2685	2685	2685	2685	0
681	20240118	090400	8117770	2685	2695	2695	2680	2139
682	20240118	090300	2374645	2685	2685	2685	2685	0
683	20240118	090200	2374645	2685	2710	2710	2685	500
684	20240118	090100	1028100	2710	2710	2710	2710	6
685	20240118	090000	1011840	2720	2720	2720	2720	372