KissMeData/176750/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203100	31957060	5650	5650	5650	5650	10
3	20240110	203000	31957060	5650	5650	5650	5650	0
4	20240110	202900	31957060	5650	5650	5650	5650	0
5	20240110	202800	31957060	5650	5650	5650	5650	0
6	20240110	202700	31957060	5650	5650	5650	5650	0
7	20240110	202600	31957060	5650	5650	5650	5650	0
8	20240110	202500	31957060	5650	5650	5650	5650	0
9	20240110	202400	31957060	5650	5650	5650	5650	0
10	20240110	202300	31957060	5650	5650	5650	5650	0
11	20240110	202200	31957060	5650	5650	5650	5650	0
12	20240110	202100	31957060	5650	5650	5650	5650	0
13	20240110	202000	31957060	5650	5650	5650	5650	0
14	20240110	201900	31957060	5650	5650	5650	5650	0
15	20240110	201800	31957060	5650	5650	5650	5650	0
16	20240110	201700	31957060	5650	5650	5650	5650	0
17	20240110	201600	31957060	5650	5650	5650	5650	0
18	20240110	201500	31957060	5650	5650	5650	5650	0
19	20240110	201400	31957060	5650	5650	5650	5650	0
20	20240110	201300	31957060	5650	5650	5650	5650	0
21	20240110	201200	31957060	5650	5650	5650	5650	0
22	20240110	201100	31957060	5650	5650	5650	5650	0
23	20240110	201000	31957060	5650	5650	5650	5650	0
24	20240110	200900	31957060	5650	5650	5650	5650	0
25	20240110	200800	31957060	5650	5650	5650	5650	0
26	20240110	200700	31957060	5650	5650	5650	5650	0
27	20240110	200600	31957060	5650	5650	5650	5650	0
28	20240110	200500	31957060	5650	5650	5650	5650	0
29	20240110	200400	31957060	5650	5650	5650	5650	0
30	20240110	200300	31957060	5650	5650	5650	5650	0
31	20240110	200200	31957060	5650	5650	5650	5650	0
32	20240110	200100	31957060	5650	5650	5650	5650	10
33	20240110	200000	31957060	5650	5650	5650	5650	0
34	20240110	195900	31957060	5650	5650	5650	5650	0
35	20240110	195800	31957060	5650	5650	5650	5650	0
36	20240110	195700	31957060	5650	5650	5650	5650	0
37	20240110	195600	31957060	5650	5650	5650	5650	0
38	20240110	195500	31957060	5650	5650	5650	5650	0
39	20240110	195400	31957060	5650	5650	5650	5650	0
40	20240110	195300	31957060	5650	5650	5650	5650	0
41	20240110	195200	31957060	5650	5650	5650	5650	0
42	20240110	195100	31957060	5650	5650	5650	5650	0
43	20240110	195000	31957060	5650	5650	5650	5650	0
44	20240110	194900	31957060	5650	5650	5650	5650	0
45	20240110	194800	31957060	5650	5650	5650	5650	0
46	20240110	194700	31957060	5650	5650	5650	5650	0
47	20240110	194600	31957060	5650	5650	5650	5650	0
48	20240110	194500	31957060	5650	5650	5650	5650	0
49	20240110	194400	31957060	5650	5650	5650	5650	0
50	20240110	194300	31957060	5650	5650	5650	5650	0
51	20240110	194200	31957060	5650	5650	5650	5650	0
52	20240110	194100	31957060	5650	5650	5650	5650	0
53	20240110	194000	31957060	5650	5650	5650	5650	0
54	20240110	193900	31957060	5650	5650	5650	5650	0
55	20240110	193800	31957060	5650	5650	5650	5650	0
56	20240110	193700	31957060	5650	5650	5650	5650	0
57	20240110	193600	31957060	5650	5650	5650	5650	0
58	20240110	193500	31957060	5650	5650	5650	5650	0
59	20240110	193400	31957060	5650	5650	5650	5650	0
60	20240110	193300	31957060	5650	5650	5650	5650	0
61	20240110	193200	31957060	5650	5650	5650	5650	0
62	20240110	193100	31957060	5650	5650	5650	5650	10
63	20240110	193000	31957060	5650	5650	5650	5650	0
64	20240110	192900	31957060	5650	5650	5650	5650	0
65	20240110	192800	31957060	5650	5650	5650	5650	0
66	20240110	192700	31957060	5650	5650	5650	5650	0
67	20240110	192600	31957060	5650	5650	5650	5650	0
68	20240110	192500	31957060	5650	5650	5650	5650	0
69	20240110	192400	31957060	5650	5650	5650	5650	0
70	20240110	192300	31957060	5650	5650	5650	5650	0
71	20240110	192200	31957060	5650	5650	5650	5650	0
72	20240110	192100	31957060	5650	5650	5650	5650	0
73	20240110	192000	31957060	5650	5650	5650	5650	0
74	20240110	191900	31957060	5650	5650	5650	5650	0
75	20240110	191800	31957060	5650	5650	5650	5650	0
76	20240110	191700	31957060	5650	5650	5650	5650	0
77	20240110	191600	31957060	5650	5650	5650	5650	0
78	20240110	191500	31957060	5650	5650	5650	5650	0
79	20240110	191400	31957060	5650	5650	5650	5650	0
80	20240110	191300	31957060	5650	5650	5650	5650	0
81	20240110	191200	31957060	5650	5650	5650	5650	0
82	20240110	191100	31957060	5650	5650	5650	5650	0
83	20240110	191000	31957060	5650	5650	5650	5650	0
84	20240110	190900	31957060	5650	5650	5650	5650	0
85	20240110	190800	31957060	5650	5650	5650	5650	0
86	20240110	190700	31957060	5650	5650	5650	5650	0
87	20240110	190600	31957060	5650	5650	5650	5650	0
88	20240110	190500	31957060	5650	5650	5650	5650	0
89	20240110	190400	31957060	5650	5650	5650	5650	0
90	20240110	190300	31957060	5650	5650	5650	5650	0
91	20240110	190200	31957060	5650	5650	5650	5650	0
92	20240110	190100	31957060	5650	5650	5650	5650	10
93	20240110	190000	31957060	5650	5650	5650	5650	0
94	20240110	185900	31957060	5650	5650	5650	5650	0
95	20240110	185800	31957060	5650	5650	5650	5650	0
96	20240110	185700	31957060	5650	5650	5650	5650	0
97	20240110	185600	31957060	5650	5650	5650	5650	0
98	20240110	185500	31957060	5650	5650	5650	5650	0
99	20240110	185400	31957060	5650	5650	5650	5650	0
100	20240110	185300	31957060	5650	5650	5650	5650	0
101	20240110	185200	31957060	5650	5650	5650	5650	0
102	20240110	185100	31957060	5650	5650	5650	5650	0
103	20240110	185000	31957060	5650	5650	5650	5650	0
104	20240110	184900	31957060	5650	5650	5650	5650	0
105	20240110	184800	31957060	5650	5650	5650	5650	0
106	20240110	184700	31957060	5650	5650	5650	5650	0
107	20240110	184600	31957060	5650	5650	5650	5650	0
108	20240110	184500	31957060	5650	5650	5650	5650	0
109	20240110	184400	31957060	5650	5650	5650	5650	0
110	20240110	184300	31957060	5650	5650	5650	5650	0
111	20240110	184200	31957060	5650	5650	5650	5650	0
112	20240110	184100	31957060	5650	5650	5650	5650	0
113	20240110	184000	31957060	5650	5650	5650	5650	0
114	20240110	183900	31957060	5650	5650	5650	5650	0
115	20240110	183800	31957060	5650	5650	5650	5650	0
116	20240110	183700	31957060	5650	5650	5650	5650	0
117	20240110	183600	31957060	5650	5650	5650	5650	0
118	20240110	183500	31957060	5650	5650	5650	5650	0
119	20240110	183400	31957060	5650	5650	5650	5650	0
120	20240110	183300	31957060	5650	5650	5650	5650	0
121	20240110	183200	31957060	5650	5650	5650	5650	0
122	20240110	183100	31957060	5650	5650	5650	5650	10
123	20240110	183000	31957060	5650	5650	5650	5650	0
124	20240110	182900	31957060	5650	5650	5650	5650	0
125	20240110	182800	31957060	5650	5650	5650	5650	0
126	20240110	182700	31957060	5650	5650	5650	5650	0
127	20240110	182600	31957060	5650	5650	5650	5650	0
128	20240110	182500	31957060	5650	5650	5650	5650	0
129	20240110	182400	31957060	5650	5650	5650	5650	0
130	20240110	182300	31957060	5650	5650	5650	5650	0
131	20240110	182200	31957060	5650	5650	5650	5650	0
132	20240110	182100	31957060	5650	5650	5650	5650	0
133	20240110	182000	31957060	5650	5650	5650	5650	0
134	20240110	181900	31957060	5650	5650	5650	5650	0
135	20240110	181800	31957060	5650	5650	5650	5650	0
136	20240110	181700	31957060	5650	5650	5650	5650	0
137	20240110	181600	31957060	5650	5650	5650	5650	0
138	20240110	181500	31957060	5650	5650	5650	5650	0
139	20240110	181400	31957060	5650	5650	5650	5650	0
140	20240110	181300	31957060	5650	5650	5650	5650	0
141	20240110	181200	31957060	5650	5650	5650	5650	0
142	20240110	181100	31957060	5650	5650	5650	5650	0
143	20240110	181000	31957060	5650	5650	5650	5650	0
144	20240110	180900	31957060	5650	5650	5650	5650	0
145	20240110	180800	31957060	5650	5650	5650	5650	0
146	20240110	180700	31957060	5650	5650	5650	5650	0
147	20240110	180600	31957060	5650	5650	5650	5650	0
148	20240110	180500	31957060	5650	5650	5650	5650	0
149	20240110	180400	31957060	5650	5650	5650	5650	0
150	20240110	180300	31957060	5650	5650	5650	5650	0
151	20240110	180200	31957060	5650	5650	5650	5650	0
152	20240110	180100	31957060	5650	5650	5650	5650	10
153	20240110	180000	31957060	5650	5650	5650	5650	0
154	20240110	175900	31957060	5650	5650	5650	5650	0
155	20240110	175800	31957060	5650	5650	5650	5650	0
156	20240110	175700	31957060	5650	5650	5650	5650	0
157	20240110	175600	31957060	5650	5650	5650	5650	0
158	20240110	175500	31957060	5650	5650	5650	5650	0
159	20240110	175400	31957060	5650	5650	5650	5650	0
160	20240110	175300	31957060	5650	5650	5650	5650	0
161	20240110	175200	31957060	5650	5650	5650	5650	0
162	20240110	175100	31957060	5650	5650	5650	5650	0
163	20240110	175000	31957060	5650	5650	5650	5650	0
164	20240110	174900	31957060	5650	5650	5650	5650	0
165	20240110	174800	31957060	5650	5650	5650	5650	0
166	20240110	174700	31957060	5650	5650	5650	5650	0
167	20240110	174600	31957060	5650	5650	5650	5650	0
168	20240110	174500	31957060	5650	5650	5650	5650	0
169	20240110	174400	31957060	5650	5650	5650	5650	0
170	20240110	174300	31957060	5650	5650	5650	5650	0
171	20240110	174200	31957060	5650	5650	5650	5650	0
172	20240110	174100	31957060	5650	5650	5650	5650	0
173	20240110	174000	31957060	5650	5650	5650	5650	0
174	20240110	173900	31957060	5650	5650	5650	5650	0
175	20240110	173800	31957060	5650	5650	5650	5650	0
176	20240110	173700	31957060	5650	5650	5650	5650	0
177	20240110	173600	31957060	5650	5650	5650	5650	0
178	20240110	173500	31957060	5650	5650	5650	5650	0
179	20240110	173400	31957060	5650	5650	5650	5650	0
180	20240110	173300	31957060	5650	5650	5650	5650	0
181	20240110	173200	31957060	5650	5650	5650	5650	0
182	20240110	173100	31957060	5650	5650	5650	5650	10
183	20240110	173000	31957060	5650	5650	5650	5650	0
184	20240110	172900	31957060	5650	5650	5650	5650	0
185	20240110	172800	31957060	5650	5650	5650	5650	0
186	20240110	172700	31957060	5650	5650	5650	5650	0
187	20240110	172600	31957060	5650	5650	5650	5650	0
188	20240110	172500	31957060	5650	5650	5650	5650	0
189	20240110	172400	31957060	5650	5650	5650	5650	0
190	20240110	172300	31957060	5650	5650	5650	5650	0
191	20240110	172200	31957060	5650	5650	5650	5650	0
192	20240110	172100	31957060	5650	5650	5650	5650	0
193	20240110	172000	31957060	5650	5650	5650	5650	0
194	20240110	171900	31957060	5650	5650	5650	5650	0
195	20240110	171800	31957060	5650	5650	5650	5650	0
196	20240110	171700	31957060	5650	5650	5650	5650	0
197	20240110	171600	31957060	5650	5650	5650	5650	0
198	20240110	171500	31957060	5650	5650	5650	5650	0
199	20240110	171400	31957060	5650	5650	5650	5650	0
200	20240110	171300	31957060	5650	5650	5650	5650	0
201	20240110	171200	31957060	5650	5650	5650	5650	0
202	20240110	171100	31957060	5650	5650	5650	5650	0
203	20240110	171000	31957060	5650	5650	5650	5650	0
204	20240110	170900	31957060	5650	5650	5650	5650	0
205	20240110	170800	31957060	5650	5650	5650	5650	0
206	20240110	170700	31957060	5650	5650	5650	5650	0
207	20240110	170600	31957060	5650	5650	5650	5650	0
208	20240110	170500	31957060	5650	5650	5650	5650	0
209	20240110	170400	31957060	5650	5650	5650	5650	0
210	20240110	170300	31957060	5650	5650	5650	5650	0
211	20240110	170200	31957060	5650	5650	5650	5650	0
212	20240110	170100	31957060	5650	5650	5650	5650	10
213	20240110	170000	31957060	5650	5650	5650	5650	0
214	20240110	165900	31957060	5650	5650	5650	5650	0
215	20240110	165800	31957060	5650	5650	5650	5650	0
216	20240110	165700	31957060	5650	5650	5650	5650	0
217	20240110	165600	31957060	5650	5650	5650	5650	0
218	20240110	165500	31957060	5650	5650	5650	5650	0
219	20240110	165400	31957060	5650	5650	5650	5650	0
220	20240110	165300	31957060	5650	5650	5650	5650	0
221	20240110	165200	31957060	5650	5650	5650	5650	0
222	20240110	165100	31957060	5650	5650	5650	5650	0
223	20240110	165000	31957060	5650	5650	5650	5650	0
224	20240110	164900	31957060	5650	5650	5650	5650	0
225	20240110	164800	31957060	5650	5650	5650	5650	0
226	20240110	164700	31957060	5650	5650	5650	5650	0
227	20240110	164600	31957060	5650	5650	5650	5650	0
228	20240110	164500	31957060	5650	5650	5650	5650	0
229	20240110	164400	31957060	5650	5650	5650	5650	0
230	20240110	164300	31957060	5650	5650	5650	5650	0
231	20240110	164200	31957060	5650	5650	5650	5650	0
232	20240110	164100	31957060	5650	5650	5650	5650	0
233	20240110	164000	31957060	5650	5650	5650	5650	0
234	20240110	163900	31957060	5650	5650	5650	5650	0
235	20240110	163800	31957060	5650	5650	5650	5650	0
236	20240110	163700	31957060	5650	5650	5650	5650	0
237	20240110	163600	31957060	5650	5650	5650	5650	0
238	20240110	163500	31957060	5650	5650	5650	5650	0
239	20240110	163400	31957060	5650	5650	5650	5650	0
240	20240110	163300	31957060	5650	5650	5650	5650	0
241	20240110	163200	31957060	5650	5650	5650	5650	0
242	20240110	163100	31957060	5650	5650	5650	5650	10
243	20240110	163000	31957060	5650	5650	5650	5650	0
244	20240110	162900	31957060	5650	5650	5650	5650	0
245	20240110	162800	31957060	5650	5650	5650	5650	0
246	20240110	162700	31957060	5650	5650	5650	5650	0
247	20240110	162600	31957060	5650	5650	5650	5650	0
248	20240110	162500	31957060	5650	5650	5650	5650	0
249	20240110	162400	31957060	5650	5650	5650	5650	0
250	20240110	162300	31957060	5650	5650	5650	5650	0
251	20240110	162200	31957060	5650	5650	5650	5650	0
252	20240110	162100	31957060	5650	5650	5650	5650	0
253	20240110	162000	31957060	5650	5650	5650	5650	0
254	20240110	161900	31957060	5650	5650	5650	5650	0
255	20240110	161800	31957060	5650	5650	5650	5650	0
256	20240110	161700	31957060	5650	5650	5650	5650	0
257	20240110	161600	31957060	5650	5650	5650	5650	0
258	20240110	161500	31957060	5650	5650	5650	5650	0
259	20240110	161400	31957060	5650	5650	5650	5650	0
260	20240110	161300	31957060	5650	5650	5650	5650	0
261	20240110	161200	31957060	5650	5650	5650	5650	0
262	20240110	161100	31957060	5650	5650	5650	5650	0
263	20240110	161000	31957060	5650	5650	5650	5650	0
264	20240110	160900	31957060	5650	5650	5650	5650	0
265	20240110	160800	31957060	5650	5650	5650	5650	0
266	20240110	160700	31957060	5650	5650	5650	5650	0
267	20240110	160600	31957060	5650	5650	5650	5650	0
268	20240110	160500	31957060	5650	5650	5650	5650	0
269	20240110	160400	31957060	5650	5650	5650	5650	0
270	20240110	160300	31957060	5650	5650	5650	5650	0
271	20240110	160200	31957060	5650	5650	5650	5650	0
272	20240110	160100	31957060	5650	5650	5650	5650	10
273	20240110	160000	31957060	5650	5650	5650	5650	0
274	20240110	155900	31957060	5650	5650	5650	5650	0
275	20240110	155800	31957060	5650	5650	5650	5650	0
276	20240110	155700	31957060	5650	5650	5650	5650	0
277	20240110	155600	31957060	5650	5650	5650	5650	0
278	20240110	155500	31957060	5650	5650	5650	5650	0
279	20240110	155400	31957060	5650	5650	5650	5650	0
280	20240110	155300	31957060	5650	5650	5650	5650	0
281	20240110	155200	31957060	5650	5650	5650	5650	0
282	20240110	155100	31957060	5650	5650	5650	5650	0
283	20240110	155000	31957060	5650	5650	5650	5650	0
284	20240110	154900	31957060	5650	5650	5650	5650	0
285	20240110	154800	31957060	5650	5650	5650	5650	0
286	20240110	154700	31957060	5650	5650	5650	5650	0
287	20240110	154600	31957060	5650	5650	5650	5650	0
288	20240110	154500	31957060	5650	5650	5650	5650	0
289	20240110	154400	31957060	5650	5650	5650	5650	0
290	20240110	154300	31957060	5650	5650	5650	5650	0
291	20240110	154200	31957060	5650	5650	5650	5650	0
292	20240110	154100	31957060	5650	5650	5650	5650	0
293	20240110	154000	31957060	5650	5650	5650	5650	0
294	20240110	153900	31957060	5650	5650	5650	5650	0
295	20240110	153800	31957060	5650	5650	5650	5650	0
296	20240110	153700	31957060	5650	5650	5650	5650	0
297	20240110	153600	31957060	5650	5650	5650	5650	0
298	20240110	153500	31957060	5650	5650	5650	5650	0
299	20240110	153400	31957060	5650	5650	5650	5650	0
300	20240110	153300	31957060	5650	5650	5650	5650	0
301	20240110	153200	31957060	5650	5650	5650	5650	0
302	20240110	153100	31957060	5650	5650	5650	5650	10
303	20240110	153000	31957060	5650	5650	5650	5650	0
304	20240110	152900	31957060	5650	5650	5650	5650	0
305	20240110	152800	31957060	5650	5650	5650	5650	0
306	20240110	152700	31957060	5650	5650	5650	5650	0
307	20240110	152600	31957060	5650	5650	5650	5650	0
308	20240110	152500	31957060	5650	5650	5650	5650	0
309	20240110	152400	31957060	5650	5650	5650	5650	0
310	20240110	152300	31957060	5650	5650	5650	5650	0
311	20240110	152200	31957060	5650	5650	5650	5650	0
312	20240110	152100	31957060	5650	5650	5650	5650	0
313	20240110	152000	31957060	5650	5650	5650	5650	0
314	20240110	151900	31957060	5650	5650	5650	5650	0
315	20240110	151800	31957060	5650	5650	5650	5650	0
316	20240110	151700	31957060	5650	5650	5650	5650	0
317	20240110	151600	31957060	5650	5650	5650	5650	0
318	20240110	151500	31957060	5650	5650	5650	5650	0
319	20240110	151400	31957060	5650	5650	5650	5650	0
320	20240110	151300	31957060	5650	5650	5650	5650	0
321	20240110	151200	31957060	5650	5650	5650	5650	0
322	20240110	151100	31957060	5650	5650	5650	5650	0
323	20240110	151000	31957060	5650	5650	5650	5650	0
324	20240110	150900	31957060	5650	5650	5650	5650	10
325	20240110	150800	31900560	5650	5650	5650	5650	500
326	20240110	150700	29075560	5650	5650	5650	5650	0
327	20240110	150600	29075560	5650	5650	5650	5650	1
328	20240110	150500	29069910	5640	5640	5640	5640	0
329	20240110	150400	29069910	5640	5640	5640	5640	198
330	20240110	150300	27953190	5640	5640	5640	5640	1
331	20240110	150200	27947550	5600	5600	5600	5600	0
332	20240110	150100	27947550	5600	5600	5600	5600	0
333	20240110	150000	27947550	5600	5600	5600	5600	0
334	20240110	145900	27947550	5600	5600	5600	5600	595
335	20240110	145800	24615550	5590	5590	5590	5590	0
336	20240110	145700	24615550	5590	5590	5590	5590	0
337	20240110	145600	24615550	5590	5590	5590	5590	0
338	20240110	145500	24615550	5590	5590	5590	5590	0
339	20240110	145400	24615550	5590	5590	5590	5590	0
340	20240110	145300	24615550	5590	5590	5590	5590	0
341	20240110	145200	24615550	5590	5590	5590	5590	0
342	20240110	145100	24615550	5590	5590	5590	5590	0
343	20240110	145000	24615550	5590	5590	5590	5590	0
344	20240110	144900	24615550	5590	5590	5590	5590	0
345	20240110	144800	24615550	5590	5590	5590	5590	0
346	20240110	144700	24615550	5590	5590	5590	5590	0
347	20240110	144600	24615550	5590	5590	5590	5590	0
348	20240110	144500	24615550	5590	5590	5590	5590	0
349	20240110	144400	24615550	5590	5590	5590	5590	0
350	20240110	144300	24615550	5590	5590	5590	5590	0
351	20240110	144200	24615550	5590	5590	5590	5590	20
352	20240110	144100	24503750	5590	5590	5590	5590	0
353	20240110	144000	24503750	5590	5590	5590	5590	0
354	20240110	143900	24503750	5590	5590	5590	5590	122
355	20240110	143800	23821770	5590	5590	5590	5590	0
356	20240110	143700	23821770	5590	5590	5590	5590	0
357	20240110	143600	23821770	5590	5590	5590	5590	0
358	20240110	143500	23821770	5590	5590	5590	5590	0
359	20240110	143400	23821770	5590	5590	5590	5590	0
360	20240110	143300	23821770	5590	5590	5590	5590	0
361	20240110	143200	23821770	5590	5590	5590	5590	0
362	20240110	143100	23821770	5590	5590	5590	5590	0
363	20240110	143000	23821770	5590	5590	5590	5590	0
364	20240110	142900	23821770	5590	5590	5590	5590	0
365	20240110	142800	23821770	5590	5590	5590	5590	0
366	20240110	142700	23821770	5590	5590	5590	5590	0
367	20240110	142600	23821770	5590	5590	5590	5590	0
368	20240110	142500	23821770	5590	5590	5590	5590	0
369	20240110	142400	23821770	5590	5590	5590	5590	0
370	20240110	142300	23821770	5590	5590	5590	5590	0
371	20240110	142200	23821770	5590	5590	5590	5590	0
372	20240110	142100	23821770	5590	5590	5590	5590	0
373	20240110	142000	23821770	5590	5590	5590	5590	0
374	20240110	141900	23821770	5590	5590	5590	5590	0
375	20240110	141800	23821770	5590	5590	5590	5590	0
376	20240110	141700	23821770	5590	5590	5590	5590	0
377	20240110	141600	23821770	5590	5590	5590	5590	0
378	20240110	141500	23821770	5590	5590	5590	5590	0
379	20240110	141400	23821770	5590	5590	5590	5590	1
380	20240110	141300	23816180	5550	5550	5550	5550	0
381	20240110	141200	23816180	5550	5550	5550	5550	0
382	20240110	141100	23816180	5550	5550	5550	5550	0
383	20240110	141000	23816180	5550	5550	5550	5550	39
384	20240110	140900	23599730	5600	5600	5600	5600	0
385	20240110	140800	23599730	5600	5600	5600	5600	0
386	20240110	140700	23599730	5600	5600	5600	5600	0
387	20240110	140600	23599730	5600	5600	5600	5600	0
388	20240110	140500	23599730	5600	5600	5600	5600	0
389	20240110	140400	23599730	5600	5600	5600	5600	0
390	20240110	140300	23599730	5600	5600	5600	5600	0
391	20240110	140200	23599730	5600	5600	5600	5600	0
392	20240110	140100	23599730	5600	5600	5600	5600	0
393	20240110	140000	23599730	5600	5600	5600	5600	0
394	20240110	135900	23599730	5600	5600	5600	5600	0
395	20240110	135800	23599730	5600	5600	5600	5600	0
396	20240110	135700	23599730	5600	5600	5600	5600	0
397	20240110	135600	23599730	5600	5600	5600	5600	0
398	20240110	135500	23599730	5600	5600	5600	5600	0
399	20240110	135400	23599730	5600	5600	5600	5600	0
400	20240110	135300	23599730	5600	5600	5600	5600	0
401	20240110	135200	23599730	5600	5600	5600	5600	0
402	20240110	135100	23599730	5600	5600	5600	5600	0
403	20240110	135000	23599730	5600	5600	5600	5600	0
404	20240110	134900	23599730	5600	5600	5600	5600	0
405	20240110	134800	23599730	5600	5600	5600	5600	0
406	20240110	134700	23599730	5600	5600	5600	5600	0
407	20240110	134600	23599730	5600	5600	5600	5600	0
408	20240110	134500	23599730	5600	5600	5600	5600	0
409	20240110	134400	23599730	5600	5600	5600	5600	0
410	20240110	134300	23599730	5600	5600	5600	5600	0
411	20240110	134200	23599730	5600	5600	5600	5600	0
412	20240110	134100	23599730	5600	5600	5600	5600	0
413	20240110	134000	23599730	5600	5600	5600	5600	0
414	20240110	133900	23599730	5600	5600	5600	5600	0
415	20240110	133800	23599730	5600	5600	5600	5600	0
416	20240110	133700	23599730	5600	5600	5600	5600	0
417	20240110	133600	23599730	5600	5600	5600	5600	0
418	20240110	133500	23599730	5600	5600	5600	5600	0
419	20240110	133400	23599730	5600	5600	5600	5600	0
420	20240110	133300	23599730	5600	5600	5600	5600	0
421	20240110	133200	23599730	5600	5600	5600	5600	0
422	20240110	133100	23599730	5600	5600	5600	5600	0
423	20240110	133000	23599730	5600	5600	5600	5600	0
424	20240110	132900	23599730	5600	5600	5600	5600	0
425	20240110	132800	23599730	5600	5600	5600	5600	0
426	20240110	132700	23599730	5600	5600	5600	5600	0
427	20240110	132600	23599730	5600	5600	5600	5600	0
428	20240110	132500	23599730	5600	5600	5600	5600	0
429	20240110	132400	23599730	5600	5600	5600	5600	0
430	20240110	132300	23599730	5600	5600	5600	5600	0
431	20240110	132200	23599730	5600	5600	5600	5600	0
432	20240110	132100	23599730	5600	5600	5600	5600	0
433	20240110	132000	23599730	5600	5600	5600	5600	0
434	20240110	131900	23599730	5600	5600	5600	5600	0
435	20240110	131800	23599730	5600	5600	5600	5600	0
436	20240110	131700	23599730	5600	5600	5600	5600	0
437	20240110	131600	23599730	5600	5600	5600	5600	0
438	20240110	131500	23599730	5600	5600	5600	5600	0
439	20240110	131400	23599730	5600	5600	5600	5600	0
440	20240110	131300	23599730	5600	5600	5600	5600	0
441	20240110	131200	23599730	5600	5600	5600	5600	0
442	20240110	131100	23599730	5600	5600	5600	5600	0
443	20240110	131000	23599730	5600	5600	5600	5600	300
444	20240110	130900	21919730	5600	5600	5600	5600	0
445	20240110	130800	21919730	5600	5600	5600	5600	0
446	20240110	130700	21919730	5600	5600	5600	5600	0
447	20240110	130600	21919730	5600	5600	5600	5600	0
448	20240110	130500	21919730	5600	5600	5600	5600	0
449	20240110	130400	21919730	5600	5600	5600	5600	0
450	20240110	130300	21919730	5600	5600	5600	5600	1
451	20240110	130200	21914130	5560	5560	5560	5560	0
452	20240110	130100	21914130	5560	5560	5560	5560	0
453	20240110	130000	21914130	5560	5560	5560	5560	0
454	20240110	125900	21914130	5560	5560	5560	5560	0
455	20240110	125800	21914130	5560	5560	5560	5560	0
456	20240110	125700	21914130	5560	5560	5560	5560	70
457	20240110	125600	21524930	5600	5600	5600	5600	0
458	20240110	125500	21524930	5600	5600	5600	5600	0
459	20240110	125400	21524930	5600	5600	5600	5600	0
460	20240110	125300	21524930	5600	5600	5600	5600	0
461	20240110	125200	21524930	5600	5600	5600	5600	0
462	20240110	125100	21524930	5600	5600	5600	5600	0
463	20240110	125000	21524930	5600	5600	5600	5600	0
464	20240110	124900	21524930	5600	5600	5600	5600	0
465	20240110	124800	21524930	5600	5600	5600	5600	0
466	20240110	124700	21524930	5600	5600	5600	5600	0
467	20240110	124600	21524930	5600	5600	5600	5600	0
468	20240110	124500	21524930	5600	5600	5600	5600	0
469	20240110	124400	21524930	5600	5600	5600	5600	0
470	20240110	124300	21524930	5600	5600	5600	5600	0
471	20240110	124200	21524930	5600	5600	5600	5600	0
472	20240110	124100	21524930	5600	5600	5600	5600	0
473	20240110	124000	21524930	5600	5600	5600	5600	0
474	20240110	123900	21524930	5600	5600	5600	5600	0
475	20240110	123800	21524930	5600	5600	5600	5600	0
476	20240110	123700	21524930	5600	5600	5600	5600	0
477	20240110	123600	21524930	5600	5600	5600	5600	0
478	20240110	123500	21524930	5600	5600	5600	5600	0
479	20240110	123400	21524930	5600	5600	5600	5600	0
480	20240110	123300	21524930	5600	5600	5600	5600	0
481	20240110	123200	21524930	5600	5600	5600	5600	0
482	20240110	123100	21524930	5600	5600	5600	5600	0
483	20240110	123000	21524930	5600	5600	5600	5600	50
484	20240110	122900	21244930	5600	5600	5600	5600	150
485	20240110	122800	20404930	5600	5600	5600	5600	50
486	20240110	122700	20124930	5600	5600	5600	5600	0
487	20240110	122600	20124930	5600	5600	5600	5600	0
488	20240110	122500	20124930	5600	5600	5600	5600	0
489	20240110	122400	20124930	5600	5600	5600	5600	0
490	20240110	122300	20124930	5600	5600	5600	5600	0
491	20240110	122200	20124930	5600	5600	5600	5600	0
492	20240110	122100	20124930	5600	5600	5600	5600	0
493	20240110	122000	20124930	5600	5600	5600	5600	0
494	20240110	121900	20124930	5600	5600	5600	5600	0
495	20240110	121800	20124930	5600	5600	5600	5600	0
496	20240110	121700	20124930	5600	5600	5600	5600	0
497	20240110	121600	20124930	5600	5600	5600	5600	0
498	20240110	121500	20124930	5600	5600	5600	5600	0
499	20240110	121400	20124930	5600	5600	5600	5600	0
500	20240110	121300	20124930	5600	5600	5600	5600	0
501	20240110	121200	20124930	5600	5600	5600	5600	0
502	20240110	121100	20124930	5600	5600	5600	5600	50
503	20240110	121000	19844930	5600	5600	5600	5600	100
504	20240110	120900	19284930	5600	5600	5600	5600	0
505	20240110	120800	19284930	5600	5600	5600	5600	0
506	20240110	120700	19284930	5600	5600	5600	5600	0
507	20240110	120600	19284930	5600	5600	5600	5600	0
508	20240110	120500	19284930	5600	5600	5600	5600	0
509	20240110	120400	19284930	5600	5600	5600	5600	50
510	20240110	120300	19004930	5600	5600	5600	5600	499
511	20240110	120200	16210530	5600	5600	5600	5600	0
512	20240110	120100	16210530	5600	5600	5600	5600	200
513	20240110	120000	15090530	5600	5600	5600	5600	0
514	20240110	115900	15090530	5600	5600	5600	5600	0
515	20240110	115800	15090530	5600	5600	5600	5600	0
516	20240110	115700	15090530	5600	5600	5600	5600	0
517	20240110	115600	15090530	5600	5600	5600	5600	30
518	20240110	115500	14922530	5600	5600	5600	5600	0
519	20240110	115400	14922530	5600	5600	5600	5600	0
520	20240110	115300	14922530	5600	5600	5600	5600	0
521	20240110	115200	14922530	5600	5600	5600	5600	0
522	20240110	115100	14922530	5600	5600	5600	5600	0
523	20240110	115000	14922530	5600	5600	5600	5600	0
524	20240110	114900	14922530	5600	5600	5600	5600	0
525	20240110	114800	14922530	5600	5600	5600	5600	0
526	20240110	114700	14922530	5600	5600	5600	5600	0
527	20240110	114600	14922530	5600	5600	5600	5600	0
528	20240110	114500	14922530	5600	5600	5600	5600	0
529	20240110	114400	14922530	5600	5600	5600	5600	0
530	20240110	114300	14922530	5600	5600	5600	5600	0
531	20240110	114200	14922530	5600	5600	5600	5600	0
532	20240110	114100	14922530	5600	5600	5600	5600	17
533	20240110	114000	14827330	5640	5640	5640	5640	0
534	20240110	113900	14827330	5640	5640	5640	5640	0
535	20240110	113800	14827330	5640	5640	5640	5640	0
536	20240110	113700	14827330	5640	5640	5640	5640	0
537	20240110	113600	14827330	5640	5640	5640	5640	0
538	20240110	113500	14827330	5640	5640	5640	5640	0
539	20240110	113400	14827330	5640	5640	5640	5640	0
540	20240110	113300	14827330	5640	5640	5640	5640	0
541	20240110	113200	14827330	5640	5640	5640	5640	0
542	20240110	113100	14827330	5640	5640	5640	5640	0
543	20240110	113000	14827330	5640	5640	5640	5640	0
544	20240110	112900	14827330	5640	5640	5640	5640	0
545	20240110	112800	14827330	5640	5640	5640	5640	0
546	20240110	112700	14827330	5640	5640	5640	5640	0
547	20240110	112600	14827330	5640	5640	5640	5640	0
548	20240110	112500	14827330	5640	5640	5640	5640	0
549	20240110	112400	14827330	5640	5640	5640	5640	0
550	20240110	112300	14827330	5640	5640	5640	5640	0
551	20240110	112200	14827330	5640	5640	5640	5640	0
552	20240110	112100	14827330	5640	5640	5640	5640	0
553	20240110	112000	14827330	5640	5640	5640	5640	0
554	20240110	111900	14827330	5640	5640	5640	5640	0
555	20240110	111800	14827330	5640	5640	5640	5640	0
556	20240110	111700	14827330	5640	5640	5640	5640	0
557	20240110	111600	14827330	5640	5640	5640	5640	0
558	20240110	111500	14827330	5640	5640	5640	5640	0
559	20240110	111400	14827330	5640	5640	5640	5640	0
560	20240110	111300	14827330	5640	5640	5640	5640	0
561	20240110	111200	14827330	5640	5640	5640	5640	0
562	20240110	111100	14827330	5640	5640	5640	5640	0
563	20240110	111000	14827330	5640	5640	5640	5640	0
564	20240110	110900	14827330	5640	5640	5640	5640	0
565	20240110	110800	14827330	5640	5640	5640	5640	0
566	20240110	110700	14827330	5640	5640	5640	5640	0
567	20240110	110600	14827330	5640	5640	5640	5640	0
568	20240110	110500	14827330	5640	5640	5640	5640	0
569	20240110	110400	14827330	5640	5640	5640	5640	0
570	20240110	110300	14827330	5640	5640	5640	5640	0
571	20240110	110200	14827330	5640	5640	5640	5640	0
572	20240110	110100	14827330	5640	5640	5640	5640	0
573	20240110	110000	14827330	5640	5640	5640	5640	0
574	20240110	105900	14827330	5640	5640	5640	5640	0
575	20240110	105800	14827330	5640	5640	5640	5640	1
576	20240110	105700	14821690	5540	5540	5540	5540	0
577	20240110	105600	14821690	5540	5540	5540	5540	0
578	20240110	105500	14821690	5540	5540	5540	5540	0
579	20240110	105400	14821690	5540	5540	5540	5540	0
580	20240110	105300	14821690	5540	5540	5540	5540	0
581	20240110	105200	14821690	5540	5540	5540	5540	0
582	20240110	105100	14821690	5540	5540	5540	5540	650
583	20240110	105000	11220690	5690	5690	5690	5690	0
584	20240110	104900	11220690	5690	5690	5690	5690	0
585	20240110	104800	11220690	5690	5690	5690	5690	0
586	20240110	104700	11220690	5690	5690	5690	5690	0
587	20240110	104600	11220690	5690	5690	5690	5690	0
588	20240110	104500	11220690	5690	5690	5690	5690	0
589	20240110	104400	11220690	5690	5690	5690	5690	0
590	20240110	104300	11220690	5690	5690	5690	5690	0
591	20240110	104200	11220690	5690	5690	5690	5690	0
592	20240110	104100	11220690	5690	5690	5690	5690	0
593	20240110	104000	11220690	5690	5690	5690	5690	0
594	20240110	103900	11220690	5690	5690	5690	5690	0
595	20240110	103800	11220690	5690	5690	5690	5690	0
596	20240110	103700	11220690	5690	5690	5690	5690	0
597	20240110	103600	11220690	5690	5690	5690	5690	0
598	20240110	103500	11220690	5690	5690	5690	5690	0
599	20240110	103400	11220690	5690	5690	5690	5690	0
600	20240110	103300	11220690	5690	5690	5690	5690	0
601	20240110	103200	11220690	5690	5690	5690	5690	0
602	20240110	103100	11220690	5690	5690	5690	5690	0
603	20240110	103000	11220690	5690	5690	5690	5690	0
604	20240110	102900	11220690	5690	5690	5690	5690	0
605	20240110	102800	11220690	5690	5690	5690	5690	0
606	20240110	102700	11220690	5690	5690	5690	5690	0
607	20240110	102600	11220690	5690	5690	5690	5690	0
608	20240110	102500	11220690	5690	5690	5690	5690	0
609	20240110	102400	11220690	5690	5690	5690	5690	0
610	20240110	102300	11220690	5690	5690	5690	5690	0
611	20240110	102200	11220690	5690	5690	5690	5690	0
612	20240110	102100	11220690	5690	5690	5690	5690	0
613	20240110	102000	11220690	5690	5690	5690	5690	0
614	20240110	101900	11220690	5690	5690	5690	5690	0
615	20240110	101800	11220690	5690	5690	5690	5690	1
616	20240110	101700	11215000	5530	5530	5530	5530	0
617	20240110	101600	11215000	5530	5550	5550	5530	1280
618	20240110	101500	4126000	5550	5550	5550	5550	0
619	20240110	101400	4126000	5550	5560	5560	5550	720
620	20240110	101300	125000	5700	5700	5700	5700	0
621	20240110	101200	125000	5700	5700	5700	5700	0
622	20240110	101100	125000	5700	5700	5700	5700	0
623	20240110	101000	125000	5700	5700	5700	5700	0
624	20240110	100900	125000	5700	5700	5700	5700	0
625	20240110	100800	125000	5700	5700	5700	5700	0
626	20240110	100700	125000	5700	5700	5700	5700	0
627	20240110	100600	125000	5700	5700	5700	5700	0
628	20240110	100500	125000	5700	5700	5700	5700	0
629	20240110	100400	125000	5700	5700	5700	5700	0
630	20240110	100300	125000	5700	5700	5700	5700	0
631	20240110	100200	125000	5700	5700	5700	5700	0
632	20240110	100100	125000	5700	5700	5700	5700	0
633	20240110	100000	125000	5700	5700	5700	5700	0
634	20240110	095900	125000	5700	5700	5700	5700	0
635	20240110	095800	125000	5700	5700	5700	5700	0
636	20240110	095700	125000	5700	5700	5700	5700	0
637	20240110	095600	125000	5700	5700	5700	5700	0
638	20240110	095500	125000	5700	5700	5700	5700	0
639	20240110	095400	125000	5700	5700	5700	5700	0
640	20240110	095300	125000	5700	5700	5700	5700	0
641	20240110	095200	125000	5700	5700	5700	5700	0
642	20240110	095100	125000	5700	5700	5700	5700	1
643	20240110	095000	119300	5680	5680	5680	5680	0
644	20240110	094900	119300	5680	5680	5680	5680	0
645	20240110	094800	119300	5680	5680	5680	5680	0
646	20240110	094700	119300	5680	5680	5680	5680	0
647	20240110	094600	119300	5680	5680	5680	5680	0
648	20240110	094500	119300	5680	5680	5680	5680	0
649	20240110	094400	119300	5680	5680	5680	5680	0
650	20240110	094300	119300	5680	5680	5680	5680	0
651	20240110	094200	119300	5680	5680	5680	5680	0
652	20240110	094100	119300	5680	5680	5680	5680	0
653	20240110	094000	119300	5680	5680	5680	5680	0
654	20240110	093900	119300	5680	5680	5680	5680	0
655	20240110	093800	119300	5680	5680	5680	5680	0
656	20240110	093700	119300	5680	5680	5680	5680	0
657	20240110	093600	119300	5680	5680	5680	5680	0
658	20240110	093500	119300	5680	5680	5680	5680	0
659	20240110	093400	119300	5680	5680	5680	5680	0
660	20240110	093300	119300	5680	5680	5680	5680	0
661	20240110	093200	119300	5680	5680	5680	5680	0
662	20240110	093100	119300	5680	5680	5680	5680	0
663	20240110	093000	119300	5680	5680	5680	5680	0
664	20240110	092900	119300	5680	5680	5680	5680	0
665	20240110	092800	119300	5680	5680	5680	5680	0
666	20240110	092700	119300	5680	5680	5680	5680	0
667	20240110	092600	119300	5680	5680	5680	5680	0
668	20240110	092500	119300	5680	5680	5680	5680	0
669	20240110	092400	119300	5680	5680	5680	5680	0
670	20240110	092300	119300	5680	5680	5680	5680	0
671	20240110	092200	119300	5680	5680	5680	5680	0
672	20240110	092100	119300	5680	5680	5680	5680	0
673	20240110	092000	119300	5680	5680	5680	5680	0
674	20240110	091900	119300	5680	5680	5680	5680	0
675	20240110	091800	119300	5680	5680	5680	5680	0
676	20240110	091700	119300	5680	5680	5680	5680	0
677	20240110	091600	119300	5680	5680	5680	5680	0
678	20240110	091500	119300	5680	5680	5680	5680	0
679	20240110	091400	119300	5680	5680	5680	5680	0
680	20240110	091300	119300	5680	5680	5680	5680	0
681	20240110	091200	119300	5680	5680	5680	5680	0
682	20240110	091100	119300	5680	5680	5680	5680	0
683	20240110	091000	119300	5680	5680	5680	5680	0
684	20240110	090900	119300	5680	5680	5680	5680	0
685	20240110	090800	119300	5680	5680	5680	5680	0
686	20240110	090700	119300	5680	5680	5680	5680	0
687	20240110	090600	119300	5680	5680	5680	5680	0
688	20240110	090500	119300	5680	5680	5680	5680	0
689	20240110	090400	119300	5680	5680	5680	5680	0
690	20240110	090300	119300	5680	5680	5680	5680	0
691	20240110	090200	119300	5680	5680	5680	5680	0
692	20240110	090100	119300	5680	5680	5680	5680	0
693	20240110	090000	119300	5680	5700	5700	5680	21