KissMeData/140610/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202400	189933820	4375	4375	4375	4375	587
3	20240112	202300	189933820	4375	4375	4375	4375	0
4	20240112	202200	189933820	4375	4375	4375	4375	0
5	20240112	202100	189933820	4375	4375	4375	4375	0
6	20240112	202000	189933820	4375	4375	4375	4375	0
7	20240112	201900	189933820	4375	4375	4375	4375	0
8	20240112	201800	189933820	4375	4375	4375	4375	0
9	20240112	201700	189933820	4375	4375	4375	4375	0
10	20240112	201600	189933820	4375	4375	4375	4375	0
11	20240112	201500	189933820	4375	4375	4375	4375	0
12	20240112	201400	189933820	4375	4375	4375	4375	0
13	20240112	201300	189933820	4375	4375	4375	4375	0
14	20240112	201200	189933820	4375	4375	4375	4375	0
15	20240112	201100	189933820	4375	4375	4375	4375	0
16	20240112	201000	189933820	4375	4375	4375	4375	0
17	20240112	200900	189933820	4375	4375	4375	4375	0
18	20240112	200800	189933820	4375	4375	4375	4375	0
19	20240112	200700	189933820	4375	4375	4375	4375	0
20	20240112	200600	189933820	4375	4375	4375	4375	0
21	20240112	200500	189933820	4375	4375	4375	4375	0
22	20240112	200400	189933820	4375	4375	4375	4375	0
23	20240112	200300	189933820	4375	4375	4375	4375	0
24	20240112	200200	189933820	4375	4375	4375	4375	0
25	20240112	200100	189933820	4375	4375	4375	4375	0
26	20240112	200000	189933820	4375	4375	4375	4375	0
27	20240112	195900	189933820	4375	4375	4375	4375	0
28	20240112	195800	189933820	4375	4375	4375	4375	0
29	20240112	195700	189933820	4375	4375	4375	4375	0
30	20240112	195600	189933820	4375	4375	4375	4375	0
31	20240112	195500	189933820	4375	4375	4375	4375	0
32	20240112	195400	189933820	4375	4375	4375	4375	587
33	20240112	195300	189933820	4375	4375	4375	4375	0
34	20240112	195200	189933820	4375	4375	4375	4375	0
35	20240112	195100	189933820	4375	4375	4375	4375	0
36	20240112	195000	189933820	4375	4375	4375	4375	0
37	20240112	194900	189933820	4375	4375	4375	4375	0
38	20240112	194800	189933820	4375	4375	4375	4375	0
39	20240112	194700	189933820	4375	4375	4375	4375	0
40	20240112	194600	189933820	4375	4375	4375	4375	0
41	20240112	194500	189933820	4375	4375	4375	4375	0
42	20240112	194400	189933820	4375	4375	4375	4375	0
43	20240112	194300	189933820	4375	4375	4375	4375	0
44	20240112	194200	189933820	4375	4375	4375	4375	0
45	20240112	194100	189933820	4375	4375	4375	4375	0
46	20240112	194000	189933820	4375	4375	4375	4375	0
47	20240112	193900	189933820	4375	4375	4375	4375	0
48	20240112	193800	189933820	4375	4375	4375	4375	0
49	20240112	193700	189933820	4375	4375	4375	4375	0
50	20240112	193600	189933820	4375	4375	4375	4375	0
51	20240112	193500	189933820	4375	4375	4375	4375	0
52	20240112	193400	189933820	4375	4375	4375	4375	0
53	20240112	193300	189933820	4375	4375	4375	4375	0
54	20240112	193200	189933820	4375	4375	4375	4375	0
55	20240112	193100	189933820	4375	4375	4375	4375	0
56	20240112	193000	189933820	4375	4375	4375	4375	0
57	20240112	192900	189933820	4375	4375	4375	4375	0
58	20240112	192800	189933820	4375	4375	4375	4375	0
59	20240112	192700	189933820	4375	4375	4375	4375	0
60	20240112	192600	189933820	4375	4375	4375	4375	0
61	20240112	192500	189933820	4375	4375	4375	4375	0
62	20240112	192400	189933820	4375	4375	4375	4375	587
63	20240112	192300	189933820	4375	4375	4375	4375	0
64	20240112	192200	189933820	4375	4375	4375	4375	0
65	20240112	192100	189933820	4375	4375	4375	4375	0
66	20240112	192000	189933820	4375	4375	4375	4375	0
67	20240112	191900	189933820	4375	4375	4375	4375	0
68	20240112	191800	189933820	4375	4375	4375	4375	0
69	20240112	191700	189933820	4375	4375	4375	4375	0
70	20240112	191600	189933820	4375	4375	4375	4375	0
71	20240112	191500	189933820	4375	4375	4375	4375	0
72	20240112	191400	189933820	4375	4375	4375	4375	0
73	20240112	191300	189933820	4375	4375	4375	4375	0
74	20240112	191200	189933820	4375	4375	4375	4375	0
75	20240112	191100	189933820	4375	4375	4375	4375	0
76	20240112	191000	189933820	4375	4375	4375	4375	0
77	20240112	190900	189933820	4375	4375	4375	4375	0
78	20240112	190800	189933820	4375	4375	4375	4375	0
79	20240112	190700	189933820	4375	4375	4375	4375	0
80	20240112	190600	189933820	4375	4375	4375	4375	0
81	20240112	190500	189933820	4375	4375	4375	4375	0
82	20240112	190400	189933820	4375	4375	4375	4375	0
83	20240112	190300	189933820	4375	4375	4375	4375	0
84	20240112	190200	189933820	4375	4375	4375	4375	0
85	20240112	190100	189933820	4375	4375	4375	4375	0
86	20240112	190000	189933820	4375	4375	4375	4375	0
87	20240112	185900	189933820	4375	4375	4375	4375	0
88	20240112	185800	189933820	4375	4375	4375	4375	0
89	20240112	185700	189933820	4375	4375	4375	4375	0
90	20240112	185600	189933820	4375	4375	4375	4375	0
91	20240112	185500	189933820	4375	4375	4375	4375	0
92	20240112	185400	189933820	4375	4375	4375	4375	587
93	20240112	185300	189933820	4375	4375	4375	4375	0
94	20240112	185200	189933820	4375	4375	4375	4375	0
95	20240112	185100	189933820	4375	4375	4375	4375	0
96	20240112	185000	189933820	4375	4375	4375	4375	0
97	20240112	184900	189933820	4375	4375	4375	4375	0
98	20240112	184800	189933820	4375	4375	4375	4375	0
99	20240112	184700	189933820	4375	4375	4375	4375	0
100	20240112	184600	189933820	4375	4375	4375	4375	0
101	20240112	184500	189933820	4375	4375	4375	4375	0
102	20240112	184400	189933820	4375	4375	4375	4375	0
103	20240112	184300	189933820	4375	4375	4375	4375	0
104	20240112	184200	189933820	4375	4375	4375	4375	0
105	20240112	184100	189933820	4375	4375	4375	4375	0
106	20240112	184000	189933820	4375	4375	4375	4375	0
107	20240112	183900	189933820	4375	4375	4375	4375	0
108	20240112	183800	189933820	4375	4375	4375	4375	0
109	20240112	183700	189933820	4375	4375	4375	4375	0
110	20240112	183600	189933820	4375	4375	4375	4375	0
111	20240112	183500	189933820	4375	4375	4375	4375	0
112	20240112	183400	189933820	4375	4375	4375	4375	0
113	20240112	183300	189933820	4375	4375	4375	4375	0
114	20240112	183200	189933820	4375	4375	4375	4375	0
115	20240112	183100	189933820	4375	4375	4375	4375	0
116	20240112	183000	189933820	4375	4375	4375	4375	0
117	20240112	182900	189933820	4375	4375	4375	4375	0
118	20240112	182800	189933820	4375	4375	4375	4375	0
119	20240112	182700	189933820	4375	4375	4375	4375	0
120	20240112	182600	189933820	4375	4375	4375	4375	0
121	20240112	182500	189933820	4375	4375	4375	4375	0
122	20240112	182400	189933820	4375	4375	4375	4375	587
123	20240112	182300	189933820	4375	4375	4375	4375	0
124	20240112	182200	189933820	4375	4375	4375	4375	0
125	20240112	182100	189933820	4375	4375	4375	4375	0
126	20240112	182000	189933820	4375	4375	4375	4375	0
127	20240112	181900	189933820	4375	4375	4375	4375	0
128	20240112	181800	189933820	4375	4375	4375	4375	0
129	20240112	181700	189933820	4375	4375	4375	4375	0
130	20240112	181600	189933820	4375	4375	4375	4375	0
131	20240112	181500	189933820	4375	4375	4375	4375	0
132	20240112	181400	189933820	4375	4375	4375	4375	0
133	20240112	181300	189933820	4375	4375	4375	4375	0
134	20240112	181200	189933820	4375	4375	4375	4375	0
135	20240112	181100	189933820	4375	4375	4375	4375	0
136	20240112	181000	189933820	4375	4375	4375	4375	0
137	20240112	180900	189933820	4375	4375	4375	4375	0
138	20240112	180800	189933820	4375	4375	4375	4375	0
139	20240112	180700	189933820	4375	4375	4375	4375	0
140	20240112	180600	189933820	4375	4375	4375	4375	0
141	20240112	180500	189933820	4375	4375	4375	4375	0
142	20240112	180400	189933820	4375	4375	4375	4375	0
143	20240112	180300	189933820	4375	4375	4375	4375	0
144	20240112	180200	189933820	4375	4375	4375	4375	0
145	20240112	180100	189933820	4375	4375	4375	4375	0
146	20240112	180000	189933820	4375	4375	4375	4375	0
147	20240112	175900	189933820	4375	4375	4375	4375	0
148	20240112	175800	189933820	4375	4375	4375	4375	0
149	20240112	175700	189933820	4375	4375	4375	4375	0
150	20240112	175600	189933820	4375	4375	4375	4375	0
151	20240112	175500	189933820	4375	4375	4375	4375	0
152	20240112	175400	189933820	4375	4375	4375	4375	587
153	20240112	175300	189933820	4375	4375	4375	4375	0
154	20240112	175200	189933820	4375	4375	4375	4375	0
155	20240112	175100	189933820	4375	4375	4375	4375	0
156	20240112	175000	189933820	4375	4375	4375	4375	0
157	20240112	174900	189933820	4375	4375	4375	4375	0
158	20240112	174800	189933820	4375	4375	4375	4375	0
159	20240112	174700	189933820	4375	4375	4375	4375	0
160	20240112	174600	189933820	4375	4375	4375	4375	0
161	20240112	174500	189933820	4375	4375	4375	4375	0
162	20240112	174400	189933820	4375	4375	4375	4375	0
163	20240112	174300	189933820	4375	4375	4375	4375	0
164	20240112	174200	189933820	4375	4375	4375	4375	0
165	20240112	174100	189933820	4375	4375	4375	4375	0
166	20240112	174000	189933820	4375	4375	4375	4375	0
167	20240112	173900	189933820	4375	4375	4375	4375	0
168	20240112	173800	189933820	4375	4375	4375	4375	0
169	20240112	173700	189933820	4375	4375	4375	4375	0
170	20240112	173600	189933820	4375	4375	4375	4375	0
171	20240112	173500	189933820	4375	4375	4375	4375	0
172	20240112	173400	189933820	4375	4375	4375	4375	0
173	20240112	173300	189933820	4375	4375	4375	4375	0
174	20240112	173200	189933820	4375	4375	4375	4375	0
175	20240112	173100	189933820	4375	4375	4375	4375	0
176	20240112	173000	189933820	4375	4375	4375	4375	0
177	20240112	172900	189933820	4375	4375	4375	4375	0
178	20240112	172800	189933820	4375	4375	4375	4375	0
179	20240112	172700	189933820	4375	4375	4375	4375	0
180	20240112	172600	189933820	4375	4375	4375	4375	0
181	20240112	172500	189933820	4375	4375	4375	4375	0
182	20240112	172400	189933820	4375	4375	4375	4375	587
183	20240112	172300	189933820	4375	4375	4375	4375	0
184	20240112	172200	189933820	4375	4375	4375	4375	0
185	20240112	172100	189933820	4375	4375	4375	4375	0
186	20240112	172000	189933820	4375	4375	4375	4375	0
187	20240112	171900	189933820	4375	4375	4375	4375	0
188	20240112	171800	189933820	4375	4375	4375	4375	0
189	20240112	171700	189933820	4375	4375	4375	4375	0
190	20240112	171600	189933820	4375	4375	4375	4375	0
191	20240112	171500	189933820	4375	4375	4375	4375	0
192	20240112	171400	189933820	4375	4375	4375	4375	0
193	20240112	171300	189933820	4375	4375	4375	4375	0
194	20240112	171200	189933820	4375	4375	4375	4375	0
195	20240112	171100	189933820	4375	4375	4375	4375	0
196	20240112	171000	189933820	4375	4375	4375	4375	0
197	20240112	170900	189933820	4375	4375	4375	4375	0
198	20240112	170800	189933820	4375	4375	4375	4375	0
199	20240112	170700	189933820	4375	4375	4375	4375	0
200	20240112	170600	189933820	4375	4375	4375	4375	0
201	20240112	170500	189933820	4375	4375	4375	4375	0
202	20240112	170400	189933820	4375	4375	4375	4375	0
203	20240112	170300	189933820	4375	4375	4375	4375	0
204	20240112	170200	189933820	4375	4375	4375	4375	0
205	20240112	170100	189933820	4375	4375	4375	4375	0
206	20240112	170000	189933820	4375	4375	4375	4375	0
207	20240112	165900	189933820	4375	4375	4375	4375	0
208	20240112	165800	189933820	4375	4375	4375	4375	0
209	20240112	165700	189933820	4375	4375	4375	4375	0
210	20240112	165600	189933820	4375	4375	4375	4375	0
211	20240112	165500	189933820	4375	4375	4375	4375	0
212	20240112	165400	189933820	4375	4375	4375	4375	587
213	20240112	165300	189933820	4375	4375	4375	4375	0
214	20240112	165200	189933820	4375	4375	4375	4375	0
215	20240112	165100	189933820	4375	4375	4375	4375	0
216	20240112	165000	189933820	4375	4375	4375	4375	0
217	20240112	164900	189933820	4375	4375	4375	4375	0
218	20240112	164800	189933820	4375	4375	4375	4375	0
219	20240112	164700	189933820	4375	4375	4375	4375	0
220	20240112	164600	189933820	4375	4375	4375	4375	0
221	20240112	164500	189933820	4375	4375	4375	4375	0
222	20240112	164400	189933820	4375	4375	4375	4375	0
223	20240112	164300	189933820	4375	4375	4375	4375	0
224	20240112	164200	189933820	4375	4375	4375	4375	0
225	20240112	164100	189933820	4375	4375	4375	4375	0
226	20240112	164000	189933820	4375	4375	4375	4375	0
227	20240112	163900	189933820	4375	4375	4375	4375	0
228	20240112	163800	189933820	4375	4375	4375	4375	0
229	20240112	163700	189933820	4375	4375	4375	4375	0
230	20240112	163600	189933820	4375	4375	4375	4375	0
231	20240112	163500	189933820	4375	4375	4375	4375	0
232	20240112	163400	189933820	4375	4375	4375	4375	0
233	20240112	163300	189933820	4375	4375	4375	4375	0
234	20240112	163200	189933820	4375	4375	4375	4375	0
235	20240112	163100	189933820	4375	4375	4375	4375	0
236	20240112	163000	189933820	4375	4375	4375	4375	0
237	20240112	162900	189933820	4375	4375	4375	4375	0
238	20240112	162800	189933820	4375	4375	4375	4375	0
239	20240112	162700	189933820	4375	4375	4375	4375	0
240	20240112	162600	189933820	4375	4375	4375	4375	0
241	20240112	162500	189933820	4375	4375	4375	4375	0
242	20240112	162400	189933820	4375	4375	4375	4375	587
243	20240112	162300	189933820	4375	4375	4375	4375	0
244	20240112	162200	189933820	4375	4375	4375	4375	0
245	20240112	162100	189933820	4375	4375	4375	4375	0
246	20240112	162000	189933820	4375	4375	4375	4375	0
247	20240112	161900	189933820	4375	4375	4375	4375	0
248	20240112	161800	189933820	4375	4375	4375	4375	0
249	20240112	161700	189933820	4375	4375	4375	4375	0
250	20240112	161600	189933820	4375	4375	4375	4375	0
251	20240112	161500	189933820	4375	4375	4375	4375	0
252	20240112	161400	189933820	4375	4375	4375	4375	0
253	20240112	161300	189933820	4375	4375	4375	4375	0
254	20240112	161200	189933820	4375	4375	4375	4375	0
255	20240112	161100	189933820	4375	4375	4375	4375	0
256	20240112	161000	189933820	4375	4375	4375	4375	0
257	20240112	160900	189933820	4375	4375	4375	4375	0
258	20240112	160800	189933820	4375	4375	4375	4375	0
259	20240112	160700	189933820	4375	4375	4375	4375	0
260	20240112	160600	189933820	4375	4375	4375	4375	0
261	20240112	160500	189933820	4375	4375	4375	4375	0
262	20240112	160400	189933820	4375	4375	4375	4375	0
263	20240112	160300	189933820	4375	4375	4375	4375	0
264	20240112	160200	189933820	4375	4375	4375	4375	0
265	20240112	160100	189933820	4375	4375	4375	4375	0
266	20240112	160000	189933820	4375	4375	4375	4375	0
267	20240112	155900	189933820	4375	4375	4375	4375	0
268	20240112	155800	189933820	4375	4375	4375	4375	0
269	20240112	155700	189933820	4375	4375	4375	4375	0
270	20240112	155600	189933820	4375	4375	4375	4375	0
271	20240112	155500	189933820	4375	4375	4375	4375	0
272	20240112	155400	189933820	4375	4375	4375	4375	587
273	20240112	155300	189933820	4375	4375	4375	4375	0
274	20240112	155200	189933820	4375	4375	4375	4375	0
275	20240112	155100	189933820	4375	4375	4375	4375	0
276	20240112	155000	189933820	4375	4375	4375	4375	0
277	20240112	154900	189933820	4375	4375	4375	4375	0
278	20240112	154800	189933820	4375	4375	4375	4375	0
279	20240112	154700	189933820	4375	4375	4375	4375	0
280	20240112	154600	189933820	4375	4375	4375	4375	0
281	20240112	154500	189933820	4375	4375	4375	4375	0
282	20240112	154400	189933820	4375	4375	4375	4375	0
283	20240112	154300	189933820	4375	4375	4375	4375	0
284	20240112	154200	189933820	4375	4375	4375	4375	0
285	20240112	154100	189933820	4375	4375	4375	4375	0
286	20240112	154000	189933820	4375	4375	4375	4375	0
287	20240112	153900	189933820	4375	4375	4375	4375	0
288	20240112	153800	189933820	4375	4375	4375	4375	0
289	20240112	153700	189933820	4375	4375	4375	4375	0
290	20240112	153600	189933820	4375	4375	4375	4375	0
291	20240112	153500	189933820	4375	4375	4375	4375	0
292	20240112	153400	189933820	4375	4375	4375	4375	0
293	20240112	153300	189933820	4375	4375	4375	4375	0
294	20240112	153200	189933820	4375	4375	4375	4375	0
295	20240112	153100	189933820	4375	4375	4375	4375	0
296	20240112	153000	189933820	4375	4375	4375	4375	587
297	20240112	152900	187365695	4375	4375	4375	4375	0
298	20240112	152800	187365695	4375	4375	4375	4375	0
299	20240112	152700	187365695	4375	4375	4375	4375	0
300	20240112	152600	187365695	4375	4375	4375	4375	0
301	20240112	152500	187365695	4375	4375	4375	4375	0
302	20240112	152400	187365695	4375	4375	4375	4375	0
303	20240112	152300	187365695	4375	4375	4375	4375	0
304	20240112	152200	187365695	4375	4375	4375	4375	0
305	20240112	152100	187365695	4375	4375	4375	4375	0
306	20240112	152000	187365695	4375	4375	4375	4375	0
307	20240112	151900	187365695	4375	4375	4375	4375	0
308	20240112	151800	187365695	4375	4405	4535	4375	176
309	20240112	151700	186592045	4405	4410	4410	4405	118
310	20240112	151600	186072230	4535	4405	4535	4405	101
311	20240112	151500	185627195	4405	4410	4410	4405	3000
312	20240112	151400	172407040	4535	4535	4535	4535	0
313	20240112	151300	172407040	4535	4535	4535	4535	0
314	20240112	151200	172407040	4535	4535	4535	4535	0
315	20240112	151100	172407040	4535	4535	4535	4535	0
316	20240112	151000	172407040	4535	4535	4535	4535	1
317	20240112	150900	172402505	4530	4530	4530	4530	0
318	20240112	150800	172402505	4530	4530	4530	4530	50
319	20240112	150700	172176005	4540	4530	4540	4530	158
320	20240112	150600	171459780	4530	4530	4530	4530	0
321	20240112	150500	171459780	4530	4530	4530	4530	0
322	20240112	150400	171459780	4530	4530	4530	4530	7
323	20240112	150300	171428070	4355	4355	4355	4355	0
324	20240112	150200	171428070	4355	4355	4355	4355	0
325	20240112	150100	171428070	4355	4355	4355	4355	0
326	20240112	150000	171428070	4355	4355	4355	4355	0
327	20240112	145900	171428070	4355	4355	4355	4355	0
328	20240112	145800	171428070	4355	4355	4355	4355	0
329	20240112	145700	171428070	4355	4355	4355	4355	1
330	20240112	145600	171423715	4530	4490	4530	4490	200
331	20240112	145500	170525295	4355	4355	4355	4355	1
332	20240112	145400	170520940	4490	4490	4490	4490	0
333	20240112	145300	170520940	4490	4490	4490	4490	0
334	20240112	145200	170520940	4490	4490	4490	4490	0
335	20240112	145100	170520940	4490	4490	4490	4490	0
336	20240112	145000	170520940	4490	4490	4490	4490	0
337	20240112	144900	170520940	4490	4490	4490	4490	0
338	20240112	144800	170520940	4490	4490	4490	4490	0
339	20240112	144700	170520940	4490	4490	4490	4490	0
340	20240112	144600	170520940	4490	4490	4490	4490	0
341	20240112	144500	170520940	4490	4490	4490	4490	0
342	20240112	144400	170520940	4490	4490	4490	4490	0
343	20240112	144300	170520940	4490	4490	4490	4490	0
344	20240112	144200	170520940	4490	4490	4490	4490	0
345	20240112	144100	170520940	4490	4490	4490	4490	0
346	20240112	144000	170520940	4490	4490	4490	4490	0
347	20240112	143900	170520940	4490	4490	4490	4490	0
348	20240112	143800	170520940	4490	4490	4490	4490	0
349	20240112	143700	170520940	4490	4490	4490	4490	0
350	20240112	143600	170520940	4490	4490	4490	4490	0
351	20240112	143500	170520940	4490	4490	4490	4490	0
352	20240112	143400	170520940	4490	4490	4490	4490	0
353	20240112	143300	170520940	4490	4490	4490	4490	0
354	20240112	143200	170520940	4490	4490	4490	4490	0
355	20240112	143100	170520940	4490	4490	4490	4490	1
356	20240112	143000	170516450	4340	4340	4340	4340	0
357	20240112	142900	170516450	4340	4340	4340	4340	0
358	20240112	142800	170516450	4340	4340	4340	4340	0
359	20240112	142700	170516450	4340	4340	4340	4340	300
360	20240112	142600	169214450	4340	4340	4340	4340	0
361	20240112	142500	169214450	4340	4340	4340	4340	0
362	20240112	142400	169214450	4340	4340	4340	4340	0
363	20240112	142300	169214450	4340	4340	4340	4340	0
364	20240112	142200	169214450	4340	4340	4340	4340	0
365	20240112	142100	169214450	4340	4340	4340	4340	0
366	20240112	142000	169214450	4340	4340	4340	4340	0
367	20240112	141900	169214450	4340	4340	4340	4340	0
368	20240112	141800	169214450	4340	4340	4340	4340	0
369	20240112	141700	169214450	4340	4340	4340	4340	0
370	20240112	141600	169214450	4340	4340	4340	4340	0
371	20240112	141500	169214450	4340	4340	4340	4340	0
372	20240112	141400	169214450	4340	4340	4340	4340	0
373	20240112	141300	169214450	4340	4335	4340	4335	424
374	20240112	141200	167375785	4310	4310	4310	4310	0
375	20240112	141100	167375785	4310	4310	4310	4310	0
376	20240112	141000	167375785	4310	4300	4310	4300	592
377	20240112	140900	164826955	4300	4300	4300	4300	0
378	20240112	140800	164826955	4300	4300	4300	4300	0
379	20240112	140700	164826955	4300	4300	4300	4300	0
380	20240112	140600	164826955	4300	4300	4300	4300	134
381	20240112	140500	164250755	4300	4300	4300	4300	0
382	20240112	140400	164250755	4300	4300	4300	4300	0
383	20240112	140300	164250755	4300	4300	4300	4300	0
384	20240112	140200	164250755	4300	4300	4300	4300	0
385	20240112	140100	164250755	4300	4300	4300	4300	0
386	20240112	140000	164250755	4300	4300	4300	4300	0
387	20240112	135900	164250755	4300	4300	4300	4300	0
388	20240112	135800	164250755	4300	4300	4300	4300	15
389	20240112	135700	164186255	4300	4300	4300	4300	0
390	20240112	135600	164186255	4300	4300	4300	4300	0
391	20240112	135500	164186255	4300	4300	4300	4300	1
392	20240112	135400	164181955	4275	4275	4275	4275	0
393	20240112	135300	164181955	4275	4295	4295	4275	8
394	20240112	135200	164147660	4300	4300	4300	4300	1
395	20240112	135100	164143360	4300	4300	4300	4300	0
396	20240112	135000	164143360	4300	4300	4300	4300	0
397	20240112	134900	164143360	4300	4300	4300	4300	0
398	20240112	134800	164143360	4300	4300	4300	4300	0
399	20240112	134700	164143360	4300	4300	4300	4300	1
400	20240112	134600	164139060	4220	4220	4220	4220	0
401	20240112	134500	164139060	4220	4220	4220	4220	0
402	20240112	134400	164139060	4220	4220	4220	4220	0
403	20240112	134300	164139060	4220	4220	4220	4220	0
404	20240112	134200	164139060	4220	4220	4220	4220	1
405	20240112	134100	164134840	4300	4300	4300	4300	0
406	20240112	134000	164134840	4300	4300	4300	4300	0
407	20240112	133900	164134840	4300	4300	4300	4300	0
408	20240112	133800	164134840	4300	4300	4300	4300	0
409	20240112	133700	164134840	4300	4300	4300	4300	5
410	20240112	133600	164113340	4300	4300	4300	4300	14
411	20240112	133500	164053140	4215	4215	4215	4215	0
412	20240112	133400	164053140	4215	4215	4215	4215	0
413	20240112	133300	164053140	4215	4215	4215	4215	1
414	20240112	133200	164048925	4210	4210	4210	4210	0
415	20240112	133100	164048925	4210	4210	4210	4210	1
416	20240112	133000	164044715	4300	4300	4300	4300	0
417	20240112	132900	164044715	4300	4300	4300	4300	1
418	20240112	132800	164040415	4210	4210	4210	4210	0
419	20240112	132700	164040415	4210	4210	4210	4210	1
420	20240112	132600	164036205	4470	4470	4470	4470	0
421	20240112	132500	164036205	4470	4470	4470	4470	0
422	20240112	132400	164036205	4470	4470	4470	4470	0
423	20240112	132300	164036205	4470	4470	4470	4470	0
424	20240112	132200	164036205	4470	4470	4470	4470	0
425	20240112	132100	164036205	4470	4470	4470	4470	0
426	20240112	132000	164036205	4470	4470	4470	4470	0
427	20240112	131900	164036205	4470	4470	4470	4470	0
428	20240112	131800	164036205	4470	4470	4470	4470	9
429	20240112	131700	163995975	4340	4340	4340	4340	0
430	20240112	131600	163995975	4340	4340	4340	4340	824
431	20240112	131500	160419815	4340	4340	4340	4340	10
432	20240112	131400	160376415	4340	4340	4340	4340	0
433	20240112	131300	160376415	4340	4340	4340	4340	0
434	20240112	131200	160376415	4340	4340	4340	4340	0
435	20240112	131100	160376415	4340	4340	4340	4340	0
436	20240112	131000	160376415	4340	4340	4340	4340	6
437	20240112	130900	160350375	4345	4345	4345	4345	1
438	20240112	130800	160346030	4200	4350	4350	4200	4890
439	20240112	130700	139753130	4370	4370	4370	4370	0
440	20240112	130600	139753130	4370	4370	4370	4370	0
441	20240112	130500	139753130	4370	4370	4370	4370	0
442	20240112	130400	139753130	4370	4370	4370	4370	15
443	20240112	130300	139687580	4370	4370	4370	4370	450
444	20240112	130200	137721080	4370	4370	4370	4370	103
445	20240112	130100	137270970	4370	4400	4400	4370	216
446	20240112	130000	136323570	4400	4400	4400	4400	0
447	20240112	125900	136323570	4400	4410	4410	4390	577
448	20240112	125800	133783260	4410	4410	4410	4410	0
449	20240112	125700	133783260	4410	4410	4410	4410	0
450	20240112	125600	133783260	4410	4425	4425	4410	800
451	20240112	125500	130250650	4445	4445	4445	4445	0
452	20240112	125400	130250650	4445	4445	4445	4445	0
453	20240112	125300	130250650	4445	4445	4445	4445	0
454	20240112	125200	130250650	4445	4445	4445	4445	0
455	20240112	125100	130250650	4445	4445	4445	4445	1
456	20240112	125000	130246205	4425	4425	4425	4425	30
457	20240112	124900	130113455	4425	4425	4425	4425	0
458	20240112	124800	130113455	4425	4425	4425	4425	0
459	20240112	124700	130113455	4425	4425	4425	4425	0
460	20240112	124600	130113455	4425	4425	4425	4425	0
461	20240112	124500	130113455	4425	4425	4425	4425	0
462	20240112	124400	130113455	4425	4425	4425	4425	0
463	20240112	124300	130113455	4425	4425	4425	4425	0
464	20240112	124200	130113455	4425	4425	4425	4425	0
465	20240112	124100	130113455	4425	4430	4430	4425	307
466	20240112	124000	128753595	4430	4435	4435	4430	123
467	20240112	123900	128208205	4440	4440	4440	4440	0
468	20240112	123800	128208205	4440	4440	4440	4440	0
469	20240112	123700	128208205	4440	4440	4440	4440	0
470	20240112	123600	128208205	4440	4440	4440	4440	0
471	20240112	123500	128208205	4440	4450	4450	4440	1153
472	20240112	123400	123085585	4460	4465	4465	4460	506
473	20240112	123300	120828760	4465	4465	4465	4465	700
474	20240112	123200	117703260	4465	4480	4480	4465	103
475	20240112	123100	117243350	4500	4500	4500	4500	0
476	20240112	123000	117243350	4500	4500	4500	4500	0
477	20240112	122900	117243350	4500	4500	4500	4500	0
478	20240112	122800	117243350	4500	4500	4500	4500	0
479	20240112	122700	117243350	4500	4500	4500	4500	0
480	20240112	122600	117243350	4500	4500	4500	4500	0
481	20240112	122500	117243350	4500	4500	4500	4500	0
482	20240112	122400	117243350	4500	4500	4500	4500	1
483	20240112	122300	117238850	4480	4480	4480	4480	0
484	20240112	122200	117238850	4480	4480	4480	4480	0
485	20240112	122100	117238850	4480	4480	4480	4480	0
486	20240112	122000	117238850	4480	4480	4480	4480	0
487	20240112	121900	117238850	4480	4485	4485	4480	62
488	20240112	121800	116960990	4465	4465	4465	4465	1
489	20240112	121700	116956525	4515	4515	4515	4515	0
490	20240112	121600	116956525	4515	4515	4515	4515	0
491	20240112	121500	116956525	4515	4515	4515	4515	0
492	20240112	121400	116956525	4515	4515	4515	4515	0
493	20240112	121300	116956525	4515	4515	4515	4515	0
494	20240112	121200	116956525	4515	4515	4515	4515	0
495	20240112	121100	116956525	4515	4515	4515	4515	0
496	20240112	121000	116956525	4515	4515	4515	4515	0
497	20240112	120900	116956525	4515	4515	4515	4515	0
498	20240112	120800	116956525	4515	4515	4515	4515	0
499	20240112	120700	116956525	4515	4515	4515	4515	0
500	20240112	120600	116956525	4515	4515	4515	4515	0
501	20240112	120500	116956525	4515	4515	4515	4515	1
502	20240112	120400	116952010	4520	4520	4520	4520	0
503	20240112	120300	116952010	4520	4520	4520	4520	0
504	20240112	120200	116952010	4520	4520	4520	4520	0
505	20240112	120100	116952010	4520	4520	4520	4520	0
506	20240112	120000	116952010	4520	4520	4520	4520	0
507	20240112	115900	116952010	4520	4520	4520	4520	0
508	20240112	115800	116952010	4520	4520	4520	4520	0
509	20240112	115700	116952010	4520	4520	4520	4520	0
510	20240112	115600	116952010	4520	4520	4520	4520	0
511	20240112	115500	116952010	4520	4520	4520	4520	0
512	20240112	115400	116952010	4520	4520	4520	4520	0
513	20240112	115300	116952010	4520	4520	4520	4520	0
514	20240112	115200	116952010	4520	4520	4520	4520	0
515	20240112	115100	116952010	4520	4520	4520	4520	0
516	20240112	115000	116952010	4520	4520	4520	4520	0
517	20240112	114900	116952010	4520	4520	4520	4520	0
518	20240112	114800	116952010	4520	4520	4520	4520	0
519	20240112	114700	116952010	4520	4520	4520	4520	0
520	20240112	114600	116952010	4520	4520	4520	4520	0
521	20240112	114500	116952010	4520	4520	4520	4520	1
522	20240112	114400	116947490	4465	4465	4465	4465	0
523	20240112	114300	116947490	4465	4465	4465	4465	1
524	20240112	114200	116943025	4465	4465	4465	4465	0
525	20240112	114100	116943025	4465	4530	4530	4465	298
526	20240112	114000	115612390	4465	4530	4530	4465	2
527	20240112	113900	115603395	4545	4545	4545	4545	0
528	20240112	113800	115603395	4545	4545	4545	4545	0
529	20240112	113700	115603395	4545	4545	4545	4545	0
530	20240112	113600	115603395	4545	4545	4545	4545	0
531	20240112	113500	115603395	4545	4545	4545	4545	0
532	20240112	113400	115603395	4545	4545	4545	4545	0
533	20240112	113300	115603395	4545	4545	4545	4545	0
534	20240112	113200	115603395	4545	4545	4545	4545	0
535	20240112	113100	115603395	4545	4545	4545	4545	0
536	20240112	113000	115603395	4545	4545	4545	4545	0
537	20240112	112900	115603395	4545	4545	4545	4545	0
538	20240112	112800	115603395	4545	4545	4545	4545	0
539	20240112	112700	115603395	4545	4545	4545	4545	0
540	20240112	112600	115603395	4545	4545	4545	4545	0
541	20240112	112500	115603395	4545	4545	4545	4545	0
542	20240112	112400	115603395	4545	4545	4545	4545	0
543	20240112	112300	115603395	4545	4545	4545	4545	0
544	20240112	112200	115603395	4545	4545	4545	4545	0
545	20240112	112100	115603395	4545	4545	4545	4545	0
546	20240112	112000	115603395	4545	4545	4545	4545	1
547	20240112	111900	115598850	4460	4460	4460	4460	0
548	20240112	111800	115598850	4460	4460	4460	4460	0
549	20240112	111700	115598850	4460	4460	4460	4460	0
550	20240112	111600	115598850	4460	4460	4460	4460	0
551	20240112	111500	115598850	4460	4460	4460	4460	0
552	20240112	111400	115598850	4460	4465	4465	4460	10
553	20240112	111300	115554245	4470	4475	4475	4470	752
554	20240112	111200	112191050	4475	4475	4475	4475	0
555	20240112	111100	112191050	4475	4475	4475	4475	0
556	20240112	111000	112191050	4475	4510	4510	4475	100
557	20240112	110900	111742285	4505	4505	4505	4505	0
558	20240112	110800	111742285	4505	4505	4505	4505	0
559	20240112	110700	111742285	4505	4505	4505	4505	0
560	20240112	110600	111742285	4505	4530	4530	4505	6
561	20240112	110500	111715180	4500	4500	4500	4500	0
562	20240112	110400	111715180	4500	4500	4500	4500	0
563	20240112	110300	111715180	4500	4530	4530	4500	3200
564	20240112	110200	97282555	4525	4525	4525	4525	0
565	20240112	110100	97282555	4525	4610	4610	4525	61
566	20240112	110000	97001530	4630	4630	4630	4630	0
567	20240112	105900	97001530	4630	4630	4630	4630	0
568	20240112	105800	97001530	4630	4630	4630	4630	0
569	20240112	105700	97001530	4630	4630	4630	4630	60
570	20240112	105600	96723730	4630	4630	4630	4630	0
571	20240112	105500	96723730	4630	4630	4630	4630	1850
572	20240112	105400	88158230	4630	4630	4630	4630	1650
573	20240112	105300	80518730	4600	4600	4600	4600	0
574	20240112	105200	80518730	4600	4600	4600	4600	0
575	20240112	105100	80518730	4600	4600	4600	4600	1440
576	20240112	105000	73894730	4600	4600	4600	4600	0
577	20240112	104900	73894730	4600	4590	4600	4590	2000
578	20240112	104800	64698755	4600	4600	4600	4600	0
579	20240112	104700	64698755	4600	4600	4600	4600	1400
580	20240112	104600	58258755	4600	4600	4600	4600	100
581	20240112	104500	57798755	4600	4600	4600	4600	0
582	20240112	104400	57798755	4600	4560	4600	4560	2120
583	20240112	104300	48053055	4470	4480	4480	4470	700
584	20240112	104200	44918315	4475	4480	4480	4475	450
585	20240112	104100	42902575	4480	4490	4490	4480	501
586	20240112	104000	40655105	4565	4565	4565	4565	0
587	20240112	103900	40655105	4565	4550	4565	4550	1700
588	20240112	103800	32896105	4490	4490	4490	4490	0
589	20240112	103700	32896105	4490	4490	4490	4490	0
590	20240112	103600	32896105	4490	4490	4490	4490	0
591	20240112	103500	32896105	4490	4490	4490	4490	1
592	20240112	103400	32891615	4500	4500	4500	4500	0
593	20240112	103300	32891615	4500	4500	4500	4500	0
594	20240112	103200	32891615	4500	4500	4500	4500	0
595	20240112	103100	32891615	4500	4500	4500	4500	0
596	20240112	103000	32891615	4500	4510	4510	4500	3500
597	20240112	102900	17138705	4510	4525	4525	4510	300
598	20240112	102800	15783710	4525	4565	4565	4525	300
599	20240112	102700	14420000	4565	4565	4565	4565	0
600	20240112	102600	14420000	4565	4565	4565	4565	1
601	20240112	102500	14415435	4600	4600	4600	4600	960
602	20240112	102400	9999435	4650	4650	4650	4650	1
603	20240112	102300	9994785	4600	4600	4600	4600	0
604	20240112	102200	9994785	4600	4600	4600	4600	0
605	20240112	102100	9994785	4600	4600	4600	4600	0
606	20240112	102000	9994785	4600	4600	4600	4600	0
607	20240112	101900	9994785	4600	4600	4600	4600	0
608	20240112	101800	9994785	4600	4600	4600	4600	0
609	20240112	101700	9994785	4600	4600	4600	4600	0
610	20240112	101600	9994785	4600	4600	4600	4600	0
611	20240112	101500	9994785	4600	4600	4600	4600	0
612	20240112	101400	9994785	4600	4600	4600	4600	0
613	20240112	101300	9994785	4600	4600	4600	4600	0
614	20240112	101200	9994785	4600	4600	4600	4600	0
615	20240112	101100	9994785	4600	4600	4600	4600	0
616	20240112	101000	9994785	4600	4600	4600	4600	0
617	20240112	100900	9994785	4600	4600	4600	4600	0
618	20240112	100800	9994785	4600	4600	4600	4600	0
619	20240112	100700	9994785	4600	4600	4600	4600	0
620	20240112	100600	9994785	4600	4600	4600	4600	0
621	20240112	100500	9994785	4600	4605	4605	4600	328
622	20240112	100400	8484890	4605	4605	4605	4605	0
623	20240112	100300	8484890	4605	4605	4605	4605	0
624	20240112	100200	8484890	4605	4605	4605	4605	0
625	20240112	100100	8484890	4605	4605	4605	4605	0
626	20240112	100000	8484890	4605	4605	4605	4605	1
627	20240112	095900	8480285	4700	4700	4700	4700	3
628	20240112	095800	8466185	4600	4600	4600	4600	0
629	20240112	095700	8466185	4600	4600	4600	4600	0
630	20240112	095600	8466185	4600	4600	4600	4600	0
631	20240112	095500	8466185	4600	4600	4600	4600	0
632	20240112	095400	8466185	4600	4705	4705	4600	1473
633	20240112	095300	1542695	4700	4700	4700	4700	0
634	20240112	095200	1542695	4700	4700	4700	4700	0
635	20240112	095100	1542695	4700	4700	4700	4700	0
636	20240112	095000	1542695	4700	4800	4800	4700	201
637	20240112	094900	577995	4800	4800	4800	4800	0
638	20240112	094800	577995	4800	4800	4800	4800	0
639	20240112	094700	577995	4800	4800	4800	4800	0
640	20240112	094600	577995	4800	4800	4800	4800	0
641	20240112	094500	577995	4800	4800	4800	4800	0
642	20240112	094400	577995	4800	4800	4800	4800	0
643	20240112	094300	577995	4800	4800	4800	4800	0
644	20240112	094200	577995	4800	4800	4800	4800	0
645	20240112	094100	577995	4800	4800	4800	4800	0
646	20240112	094000	577995	4800	4800	4800	4800	0
647	20240112	093900	577995	4800	4800	4800	4800	0
648	20240112	093800	577995	4800	4800	4800	4800	0
649	20240112	093700	577995	4800	4800	4800	4800	0
650	20240112	093600	577995	4800	4800	4800	4800	1
651	20240112	093500	573195	4990	4990	4990	4990	0
652	20240112	093400	573195	4990	4990	4990	4990	0
653	20240112	093300	573195	4990	4990	4990	4990	0
654	20240112	093200	573195	4990	4975	4990	4975	50
655	20240112	093100	324315	4975	4975	4975	4975	0
656	20240112	093000	324315	4975	4975	4975	4975	8
657	20240112	092900	284515	4800	4800	4800	4800	0
658	20240112	092800	284515	4800	4800	4800	4800	0
659	20240112	092700	284515	4800	4800	4800	4800	0
660	20240112	092600	284515	4800	4800	4800	4800	0
661	20240112	092500	284515	4800	4800	4800	4800	1
662	20240112	092400	279715	4990	4990	4990	4990	0
663	20240112	092300	279715	4990	4990	4990	4990	0
664	20240112	092200	279715	4990	4990	4990	4990	0
665	20240112	092100	279715	4990	4990	4990	4990	1
666	20240112	092000	274725	4995	4995	4995	4995	0
667	20240112	091900	274725	4995	4995	4995	4995	0
668	20240112	091800	274725	4995	4995	4995	4995	0
669	20240112	091700	274725	4995	4995	4995	4995	0
670	20240112	091600	274725	4995	4995	4995	4995	20
671	20240112	091500	174825	4995	4995	4995	4995	0
672	20240112	091400	174825	4995	4995	4995	4995	0
673	20240112	091300	174825	4995	4995	4995	4995	1
674	20240112	091200	169830	4995	4995	4995	4995	0
675	20240112	091100	169830	4995	4995	4995	4995	0
676	20240112	091000	169830	4995	4995	4995	4995	0
677	20240112	090900	169830	4995	4995	4995	4995	0
678	20240112	090800	169830	4995	4995	4995	4995	0
679	20240112	090700	169830	4995	4995	4995	4995	0
680	20240112	090600	169830	4995	4995	4995	4995	32
681	20240112	090500	9990	4995	4995	4995	4995	2
682	20240112	090400	0	4795	4795	4795	4795	0
683	20240112	090300	0	4795	4795	4795	4795	0
684	20240112	090200	0	4795	4795	4795	4795	0
685	20240112	090100	0	4795	4795	4795	4795	0
686	20240112	090000	0	4795	4795	4795	4795	0