KissMeData/021820/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	190700	49805330	6640	6640	6640	6640	69
3	20240103	190600	49805330	6640	6640	6640	6640	0
4	20240103	190500	49805330	6640	6640	6640	6640	0
5	20240103	190400	49805330	6640	6640	6640	6640	0
6	20240103	190300	49805330	6640	6640	6640	6640	0
7	20240103	190200	49805330	6640	6640	6640	6640	0
8	20240103	190100	49805330	6640	6640	6640	6640	0
9	20240103	190000	49805330	6640	6640	6640	6640	0
10	20240103	185900	49805330	6640	6640	6640	6640	0
11	20240103	185800	49805330	6640	6640	6640	6640	0
12	20240103	185700	49805330	6640	6640	6640	6640	0
13	20240103	185600	49805330	6640	6640	6640	6640	0
14	20240103	185500	49805330	6640	6640	6640	6640	0
15	20240103	185400	49805330	6640	6640	6640	6640	0
16	20240103	185300	49805330	6640	6640	6640	6640	0
17	20240103	185200	49805330	6640	6640	6640	6640	0
18	20240103	185100	49805330	6640	6640	6640	6640	0
19	20240103	185000	49805330	6640	6640	6640	6640	0
20	20240103	184900	49805330	6640	6640	6640	6640	0
21	20240103	184800	49805330	6640	6640	6640	6640	0
22	20240103	184700	49805330	6640	6640	6640	6640	0
23	20240103	184600	49805330	6640	6640	6640	6640	0
24	20240103	184500	49805330	6640	6640	6640	6640	0
25	20240103	184400	49805330	6640	6640	6640	6640	0
26	20240103	184300	49805330	6640	6640	6640	6640	0
27	20240103	184200	49805330	6640	6640	6640	6640	0
28	20240103	184100	49805330	6640	6640	6640	6640	0
29	20240103	184000	49805330	6640	6640	6640	6640	0
30	20240103	183900	49805330	6640	6640	6640	6640	0
31	20240103	183800	49805330	6640	6640	6640	6640	0
32	20240103	183700	49805330	6640	6640	6640	6640	69
33	20240103	183600	49805330	6640	6640	6640	6640	0
34	20240103	183500	49805330	6640	6640	6640	6640	0
35	20240103	183400	49805330	6640	6640	6640	6640	0
36	20240103	183300	49805330	6640	6640	6640	6640	0
37	20240103	183200	49805330	6640	6640	6640	6640	0
38	20240103	183100	49805330	6640	6640	6640	6640	0
39	20240103	183000	49805330	6640	6640	6640	6640	0
40	20240103	182900	49805330	6640	6640	6640	6640	0
41	20240103	182800	49805330	6640	6640	6640	6640	0
42	20240103	182700	49805330	6640	6640	6640	6640	0
43	20240103	182600	49805330	6640	6640	6640	6640	0
44	20240103	182500	49805330	6640	6640	6640	6640	0
45	20240103	182400	49805330	6640	6640	6640	6640	0
46	20240103	182300	49805330	6640	6640	6640	6640	0
47	20240103	182200	49805330	6640	6640	6640	6640	0
48	20240103	182100	49805330	6640	6640	6640	6640	0
49	20240103	182000	49805330	6640	6640	6640	6640	0
50	20240103	181900	49805330	6640	6640	6640	6640	0
51	20240103	181800	49805330	6640	6640	6640	6640	0
52	20240103	181700	49805330	6640	6640	6640	6640	0
53	20240103	181600	49805330	6640	6640	6640	6640	0
54	20240103	181500	49805330	6640	6640	6640	6640	0
55	20240103	181400	49805330	6640	6640	6640	6640	0
56	20240103	181300	49805330	6640	6640	6640	6640	0
57	20240103	181200	49805330	6640	6640	6640	6640	0
58	20240103	181100	49805330	6640	6640	6640	6640	0
59	20240103	181000	49805330	6640	6640	6640	6640	0
60	20240103	180900	49805330	6640	6640	6640	6640	0
61	20240103	180800	49805330	6640	6640	6640	6640	0
62	20240103	180700	49805330	6640	6640	6640	6640	69
63	20240103	180600	49805330	6640	6640	6640	6640	0
64	20240103	180500	49805330	6640	6640	6640	6640	0
65	20240103	180400	49805330	6640	6640	6640	6640	0
66	20240103	180300	49805330	6640	6640	6640	6640	0
67	20240103	180200	49805330	6640	6640	6640	6640	0
68	20240103	180100	49805330	6640	6640	6640	6640	0
69	20240103	180000	49805330	6640	6640	6640	6640	0
70	20240103	175900	49805330	6640	6640	6640	6640	0
71	20240103	175800	49805330	6640	6640	6640	6640	0
72	20240103	175700	49805330	6640	6640	6640	6640	0
73	20240103	175600	49805330	6640	6640	6640	6640	0
74	20240103	175500	49805330	6640	6640	6640	6640	0
75	20240103	175400	49805330	6640	6640	6640	6640	0
76	20240103	175300	49805330	6640	6640	6640	6640	0
77	20240103	175200	49805330	6640	6640	6640	6640	0
78	20240103	175100	49805330	6640	6640	6640	6640	0
79	20240103	175000	49805330	6640	6640	6640	6640	0
80	20240103	174900	49805330	6640	6640	6640	6640	0
81	20240103	174800	49805330	6640	6640	6640	6640	0
82	20240103	174700	49805330	6640	6640	6640	6640	0
83	20240103	174600	49805330	6640	6640	6640	6640	0
84	20240103	174500	49805330	6640	6640	6640	6640	0
85	20240103	174400	49805330	6640	6640	6640	6640	0
86	20240103	174300	49805330	6640	6640	6640	6640	0
87	20240103	174200	49805330	6640	6640	6640	6640	0
88	20240103	174100	49805330	6640	6640	6640	6640	0
89	20240103	174000	49805330	6640	6640	6640	6640	0
90	20240103	173900	49805330	6640	6640	6640	6640	0
91	20240103	173800	49805330	6640	6640	6640	6640	0
92	20240103	173700	49805330	6640	6640	6640	6640	69
93	20240103	173600	49805330	6640	6640	6640	6640	0
94	20240103	173500	49805330	6640	6640	6640	6640	0
95	20240103	173400	49805330	6640	6640	6640	6640	0
96	20240103	173300	49805330	6640	6640	6640	6640	0
97	20240103	173200	49805330	6640	6640	6640	6640	0
98	20240103	173100	49805330	6640	6640	6640	6640	0
99	20240103	173000	49805330	6640	6640	6640	6640	0
100	20240103	172900	49805330	6640	6640	6640	6640	0
101	20240103	172800	49805330	6640	6640	6640	6640	0
102	20240103	172700	49805330	6640	6640	6640	6640	0
103	20240103	172600	49805330	6640	6640	6640	6640	0
104	20240103	172500	49805330	6640	6640	6640	6640	0
105	20240103	172400	49805330	6640	6640	6640	6640	0
106	20240103	172300	49805330	6640	6640	6640	6640	0
107	20240103	172200	49805330	6640	6640	6640	6640	0
108	20240103	172100	49805330	6640	6640	6640	6640	0
109	20240103	172000	49805330	6640	6640	6640	6640	0
110	20240103	171900	49805330	6640	6640	6640	6640	0
111	20240103	171800	49805330	6640	6640	6640	6640	0
112	20240103	171700	49805330	6640	6640	6640	6640	0
113	20240103	171600	49805330	6640	6640	6640	6640	0
114	20240103	171500	49805330	6640	6640	6640	6640	0
115	20240103	171400	49805330	6640	6640	6640	6640	0
116	20240103	171300	49805330	6640	6640	6640	6640	0
117	20240103	171200	49805330	6640	6640	6640	6640	0
118	20240103	171100	49805330	6640	6640	6640	6640	0
119	20240103	171000	49805330	6640	6640	6640	6640	0
120	20240103	170900	49805330	6640	6640	6640	6640	0
121	20240103	170800	49805330	6640	6640	6640	6640	0
122	20240103	170700	49805330	6640	6640	6640	6640	69
123	20240103	170600	49805330	6640	6640	6640	6640	0
124	20240103	170500	49805330	6640	6640	6640	6640	0
125	20240103	170400	49805330	6640	6640	6640	6640	0
126	20240103	170300	49805330	6640	6640	6640	6640	0
127	20240103	170200	49805330	6640	6640	6640	6640	0
128	20240103	170100	49805330	6640	6640	6640	6640	0
129	20240103	170000	49805330	6640	6640	6640	6640	0
130	20240103	165900	49805330	6640	6640	6640	6640	0
131	20240103	165800	49805330	6640	6640	6640	6640	0
132	20240103	165700	49805330	6640	6640	6640	6640	0
133	20240103	165600	49805330	6640	6640	6640	6640	0
134	20240103	165500	49805330	6640	6640	6640	6640	0
135	20240103	165400	49805330	6640	6640	6640	6640	0
136	20240103	165300	49805330	6640	6640	6640	6640	0
137	20240103	165200	49805330	6640	6640	6640	6640	0
138	20240103	165100	49805330	6640	6640	6640	6640	0
139	20240103	165000	49805330	6640	6640	6640	6640	0
140	20240103	164900	49805330	6640	6640	6640	6640	0
141	20240103	164800	49805330	6640	6640	6640	6640	0
142	20240103	164700	49805330	6640	6640	6640	6640	0
143	20240103	164600	49805330	6640	6640	6640	6640	0
144	20240103	164500	49805330	6640	6640	6640	6640	0
145	20240103	164400	49805330	6640	6640	6640	6640	0
146	20240103	164300	49805330	6640	6640	6640	6640	0
147	20240103	164200	49805330	6640	6640	6640	6640	0
148	20240103	164100	49805330	6640	6640	6640	6640	0
149	20240103	164000	49805330	6640	6640	6640	6640	0
150	20240103	163900	49805330	6640	6640	6640	6640	0
151	20240103	163800	49805330	6640	6640	6640	6640	0
152	20240103	163700	49805330	6640	6640	6640	6640	69
153	20240103	163600	49805330	6640	6640	6640	6640	0
154	20240103	163500	49805330	6640	6640	6640	6640	0
155	20240103	163400	49805330	6640	6640	6640	6640	0
156	20240103	163300	49805330	6640	6640	6640	6640	0
157	20240103	163200	49805330	6640	6640	6640	6640	0
158	20240103	163100	49805330	6640	6640	6640	6640	0
159	20240103	163000	49805330	6640	6640	6640	6640	0
160	20240103	162900	49805330	6640	6640	6640	6640	0
161	20240103	162800	49805330	6640	6640	6640	6640	0
162	20240103	162700	49805330	6640	6640	6640	6640	0
163	20240103	162600	49805330	6640	6640	6640	6640	0
164	20240103	162500	49805330	6640	6640	6640	6640	0
165	20240103	162400	49805330	6640	6640	6640	6640	0
166	20240103	162300	49805330	6640	6640	6640	6640	0
167	20240103	162200	49805330	6640	6640	6640	6640	0
168	20240103	162100	49805330	6640	6640	6640	6640	0
169	20240103	162000	49805330	6640	6640	6640	6640	0
170	20240103	161900	49805330	6640	6640	6640	6640	0
171	20240103	161800	49805330	6640	6640	6640	6640	0
172	20240103	161700	49805330	6640	6640	6640	6640	0
173	20240103	161600	49805330	6640	6640	6640	6640	0
174	20240103	161500	49805330	6640	6640	6640	6640	0
175	20240103	161400	49805330	6640	6640	6640	6640	0
176	20240103	161300	49805330	6640	6640	6640	6640	0
177	20240103	161200	49805330	6640	6640	6640	6640	0
178	20240103	161100	49805330	6640	6640	6640	6640	0
179	20240103	161000	49805330	6640	6640	6640	6640	0
180	20240103	160900	49805330	6640	6640	6640	6640	0
181	20240103	160800	49805330	6640	6640	6640	6640	0
182	20240103	160700	49805330	6640	6640	6640	6640	69
183	20240103	160600	49805330	6640	6640	6640	6640	0
184	20240103	160500	49805330	6640	6640	6640	6640	0
185	20240103	160400	49805330	6640	6640	6640	6640	0
186	20240103	160300	49805330	6640	6640	6640	6640	0
187	20240103	160200	49805330	6640	6640	6640	6640	0
188	20240103	160100	49805330	6640	6640	6640	6640	0
189	20240103	160000	49805330	6640	6640	6640	6640	0
190	20240103	155900	49805330	6640	6640	6640	6640	0
191	20240103	155800	49805330	6640	6640	6640	6640	0
192	20240103	155700	49805330	6640	6640	6640	6640	0
193	20240103	155600	49805330	6640	6640	6640	6640	0
194	20240103	155500	49805330	6640	6640	6640	6640	0
195	20240103	155400	49805330	6640	6640	6640	6640	0
196	20240103	155300	49805330	6640	6640	6640	6640	0
197	20240103	155200	49805330	6640	6640	6640	6640	0
198	20240103	155100	49805330	6640	6640	6640	6640	0
199	20240103	155000	49805330	6640	6640	6640	6640	0
200	20240103	154900	49805330	6640	6640	6640	6640	0
201	20240103	154800	49805330	6640	6640	6640	6640	0
202	20240103	154700	49805330	6640	6640	6640	6640	0
203	20240103	154600	49805330	6640	6640	6640	6640	0
204	20240103	154500	49805330	6640	6640	6640	6640	0
205	20240103	154400	49805330	6640	6640	6640	6640	0
206	20240103	154300	49805330	6640	6640	6640	6640	0
207	20240103	154200	49805330	6640	6640	6640	6640	0
208	20240103	154100	49805330	6640	6640	6640	6640	0
209	20240103	154000	49805330	6640	6640	6640	6640	0
210	20240103	153900	49805330	6640	6640	6640	6640	0
211	20240103	153800	49805330	6640	6640	6640	6640	0
212	20240103	153700	49805330	6640	6640	6640	6640	69
213	20240103	153600	49805330	6640	6640	6640	6640	0
214	20240103	153500	49805330	6640	6640	6640	6640	0
215	20240103	153400	49805330	6640	6640	6640	6640	0
216	20240103	153300	49805330	6640	6640	6640	6640	0
217	20240103	153200	49805330	6640	6640	6640	6640	0
218	20240103	153100	49805330	6640	6640	6640	6640	0
219	20240103	153000	49805330	6640	6640	6640	6640	69
220	20240103	152900	49347170	6650	6650	6650	6650	0
221	20240103	152800	49347170	6650	6650	6650	6650	0
222	20240103	152700	49347170	6650	6650	6650	6650	0
223	20240103	152600	49347170	6650	6650	6650	6650	0
224	20240103	152500	49347170	6650	6650	6650	6650	0
225	20240103	152400	49347170	6650	6650	6650	6650	0
226	20240103	152300	49347170	6650	6650	6650	6650	0
227	20240103	152200	49347170	6650	6650	6650	6650	0
228	20240103	152100	49347170	6650	6650	6650	6650	0
229	20240103	152000	49347170	6650	6650	6650	6650	0
230	20240103	151900	49347170	6650	6650	6650	6650	8
231	20240103	151800	49293970	6650	6650	6650	6650	140
232	20240103	151700	48362970	6650	6650	6650	6650	860
233	20240103	151600	42643970	6650	6650	6650	6650	1
234	20240103	151500	42637320	6690	6690	6690	6690	0
235	20240103	151400	42637320	6690	6690	6690	6690	0
236	20240103	151300	42637320	6690	6690	6690	6690	0
237	20240103	151200	42637320	6690	6690	6690	6690	0
238	20240103	151100	42637320	6690	6660	6690	6660	40
239	20240103	151000	42370690	6650	6650	6650	6650	5
240	20240103	150900	42337440	6650	6650	6650	6650	0
241	20240103	150800	42337440	6650	6650	6650	6650	11
242	20240103	150700	42264290	6650	6650	6650	6650	2
243	20240103	150600	42250990	6650	6650	6650	6650	1
244	20240103	150500	42244340	6640	6640	6640	6640	1
245	20240103	150400	42237700	6630	6630	6630	6630	0
246	20240103	150300	42237700	6630	6630	6630	6630	0
247	20240103	150200	42237700	6630	6630	6630	6630	0
248	20240103	150100	42237700	6630	6630	6630	6630	0
249	20240103	150000	42237700	6630	6630	6630	6630	84
250	20240103	145900	41680780	6650	6650	6650	6650	0
251	20240103	145800	41680780	6650	6650	6650	6650	0
252	20240103	145700	41680780	6650	6650	6650	6650	0
253	20240103	145600	41680780	6650	6650	6650	6650	0
254	20240103	145500	41680780	6650	6650	6650	6650	0
255	20240103	145400	41680780	6650	6650	6650	6650	0
256	20240103	145300	41680780	6650	6650	6650	6650	0
257	20240103	145200	41680780	6650	6650	6650	6650	0
258	20240103	145100	41680780	6650	6650	6650	6650	0
259	20240103	145000	41680780	6650	6650	6650	6650	0
260	20240103	144900	41680780	6650	6650	6650	6650	0
261	20240103	144800	41680780	6650	6650	6650	6650	0
262	20240103	144700	41680780	6650	6650	6650	6650	0
263	20240103	144600	41680780	6650	6650	6650	6650	0
264	20240103	144500	41680780	6650	6650	6650	6650	0
265	20240103	144400	41680780	6650	6650	6650	6650	0
266	20240103	144300	41680780	6650	6650	6650	6650	0
267	20240103	144200	41680780	6650	6650	6650	6650	0
268	20240103	144100	41680780	6650	6650	6650	6650	0
269	20240103	144000	41680780	6650	6650	6650	6650	0
270	20240103	143900	41680780	6650	6650	6650	6650	0
271	20240103	143800	41680780	6650	6650	6650	6650	0
272	20240103	143700	41680780	6650	6650	6650	6650	0
273	20240103	143600	41680780	6650	6650	6650	6650	0
274	20240103	143500	41680780	6650	6650	6650	6650	0
275	20240103	143400	41680780	6650	6650	6650	6650	0
276	20240103	143300	41680780	6650	6650	6650	6650	0
277	20240103	143200	41680780	6650	6650	6650	6650	2
278	20240103	143100	41667480	6680	6680	6680	6680	0
279	20240103	143000	41667480	6680	6680	6680	6680	1
280	20240103	142900	41660800	6680	6680	6680	6680	0
281	20240103	142800	41660800	6680	6680	6680	6680	0
282	20240103	142700	41660800	6680	6680	6680	6680	0
283	20240103	142600	41660800	6680	6680	6680	6680	5
284	20240103	142500	41627400	6630	6630	6630	6630	0
285	20240103	142400	41627400	6630	6630	6630	6630	0
286	20240103	142300	41627400	6630	6630	6630	6630	0
287	20240103	142200	41627400	6630	6630	6630	6630	20
288	20240103	142100	41494800	6630	6630	6630	6630	0
289	20240103	142000	41494800	6630	6630	6630	6630	0
290	20240103	141900	41494800	6630	6630	6630	6630	0
291	20240103	141800	41494800	6630	6630	6630	6630	0
292	20240103	141700	41494800	6630	6630	6630	6630	0
293	20240103	141600	41494800	6630	6670	6670	6630	816
294	20240103	141500	36056840	6670	6670	6670	6670	0
295	20240103	141400	36056840	6670	6670	6670	6670	0
296	20240103	141300	36056840	6670	6670	6670	6670	0
297	20240103	141200	36056840	6670	6670	6670	6670	0
298	20240103	141100	36056840	6670	6670	6670	6670	1
299	20240103	141000	36050170	6680	6680	6680	6680	0
300	20240103	140900	36050170	6680	6680	6680	6680	0
301	20240103	140800	36050170	6680	6680	6680	6680	0
302	20240103	140700	36050170	6680	6680	6680	6680	0
303	20240103	140600	36050170	6680	6680	6680	6680	0
304	20240103	140500	36050170	6680	6680	6680	6680	0
305	20240103	140400	36050170	6680	6680	6680	6680	0
306	20240103	140300	36050170	6680	6660	6680	6660	480
307	20240103	140200	32850970	6660	6660	6660	6660	0
308	20240103	140100	32850970	6660	6660	6660	6660	0
309	20240103	140000	32850970	6660	6660	6660	6660	0
310	20240103	135900	32850970	6660	6660	6660	6660	5
311	20240103	135800	32817670	6630	6630	6630	6630	0
312	20240103	135700	32817670	6630	6630	6630	6630	0
313	20240103	135600	32817670	6630	6630	6630	6630	0
314	20240103	135500	32817670	6630	6630	6630	6630	0
315	20240103	135400	32817670	6630	6630	6630	6630	0
316	20240103	135300	32817670	6630	6630	6630	6630	0
317	20240103	135200	32817670	6630	6630	6630	6630	0
318	20240103	135100	32817670	6630	6630	6630	6630	0
319	20240103	135000	32817670	6630	6630	6630	6630	0
320	20240103	134900	32817670	6630	6630	6630	6630	0
321	20240103	134800	32817670	6630	6630	6630	6630	0
322	20240103	134700	32817670	6630	6650	6650	6630	2146
323	20240103	134600	18550490	6650	6650	6650	6650	0
324	20240103	134500	18550490	6650	6650	6650	6650	0
325	20240103	134400	18550490	6650	6650	6650	6650	0
326	20240103	134300	18550490	6650	6650	6650	6650	150
327	20240103	134200	17552990	6650	6650	6650	6650	0
328	20240103	134100	17552990	6650	6650	6650	6650	0
329	20240103	134000	17552990	6650	6650	6650	6650	0
330	20240103	133900	17552990	6650	6650	6650	6650	0
331	20240103	133800	17552990	6650	6650	6650	6650	0
332	20240103	133700	17552990	6650	6650	6650	6650	0
333	20240103	133600	17552990	6650	6650	6650	6650	0
334	20240103	133500	17552990	6650	6650	6650	6650	0
335	20240103	133400	17552990	6650	6650	6650	6650	0
336	20240103	133300	17552990	6650	6650	6650	6650	0
337	20240103	133200	17552990	6650	6650	6650	6650	100
338	20240103	133100	16887990	6650	6650	6650	6650	50
339	20240103	133000	16555490	6650	6650	6650	6650	0
340	20240103	132900	16555490	6650	6650	6650	6650	0
341	20240103	132800	16555490	6650	6650	6650	6650	0
342	20240103	132700	16555490	6650	6650	6650	6650	0
343	20240103	132600	16555490	6650	6650	6650	6650	0
344	20240103	132500	16555490	6650	6650	6650	6650	0
345	20240103	132400	16555490	6650	6650	6650	6650	0
346	20240103	132300	16555490	6650	6650	6650	6650	0
347	20240103	132200	16555490	6650	6650	6650	6650	0
348	20240103	132100	16555490	6650	6650	6650	6650	0
349	20240103	132000	16555490	6650	6650	6650	6650	0
350	20240103	131900	16555490	6650	6650	6650	6650	0
351	20240103	131800	16555490	6650	6650	6650	6650	0
352	20240103	131700	16555490	6650	6650	6650	6650	0
353	20240103	131600	16555490	6650	6650	6650	6650	0
354	20240103	131500	16555490	6650	6650	6650	6650	0
355	20240103	131400	16555490	6650	6650	6650	6650	0
356	20240103	131300	16555490	6650	6650	6650	6650	0
357	20240103	131200	16555490	6650	6650	6650	6650	1
358	20240103	131100	16548840	6650	6650	6650	6650	0
359	20240103	131000	16548840	6650	6650	6650	6650	0
360	20240103	130900	16548840	6650	6650	6650	6650	0
361	20240103	130800	16548840	6650	6650	6650	6650	0
362	20240103	130700	16548840	6650	6650	6650	6650	0
363	20240103	130600	16548840	6650	6650	6650	6650	0
364	20240103	130500	16548840	6650	6650	6650	6650	0
365	20240103	130400	16548840	6650	6650	6650	6650	0
366	20240103	130300	16548840	6650	6650	6650	6650	0
367	20240103	130200	16548840	6650	6650	6650	6650	0
368	20240103	130100	16548840	6650	6650	6650	6650	1
369	20240103	130000	16542190	6650	6650	6650	6650	0
370	20240103	125900	16542190	6650	6650	6650	6650	0
371	20240103	125800	16542190	6650	6650	6650	6650	0
372	20240103	125700	16542190	6650	6650	6650	6650	0
373	20240103	125600	16542190	6650	6650	6650	6650	0
374	20240103	125500	16542190	6650	6650	6650	6650	0
375	20240103	125400	16542190	6650	6650	6650	6650	0
376	20240103	125300	16542190	6650	6650	6650	6650	0
377	20240103	125200	16542190	6650	6650	6650	6650	0
378	20240103	125100	16542190	6650	6650	6650	6650	1
379	20240103	125000	16535540	6650	6650	6650	6650	7
380	20240103	124900	16488990	6650	6650	6650	6650	0
381	20240103	124800	16488990	6650	6650	6650	6650	0
382	20240103	124700	16488990	6650	6650	6650	6650	11
383	20240103	124600	16415840	6650	6650	6650	6650	0
384	20240103	124500	16415840	6650	6650	6650	6650	1
385	20240103	124400	16409190	6650	6650	6650	6650	0
386	20240103	124300	16409190	6650	6650	6650	6650	0
387	20240103	124200	16409190	6650	6650	6650	6650	99
388	20240103	124100	15750840	6650	6650	6650	6650	0
389	20240103	124000	15750840	6650	6650	6650	6650	0
390	20240103	123900	15750840	6650	6650	6650	6650	2
391	20240103	123800	15737540	6640	6640	6640	6640	0
392	20240103	123700	15737540	6640	6640	6640	6640	0
393	20240103	123600	15737540	6640	6640	6640	6640	1
394	20240103	123500	15730900	6640	6640	6640	6640	0
395	20240103	123400	15730900	6640	6640	6640	6640	0
396	20240103	123300	15730900	6640	6640	6640	6640	0
397	20240103	123200	15730900	6640	6640	6640	6640	0
398	20240103	123100	15730900	6640	6640	6640	6640	0
399	20240103	123000	15730900	6640	6640	6640	6640	0
400	20240103	122900	15730900	6640	6640	6640	6640	0
401	20240103	122800	15730900	6640	6640	6640	6640	0
402	20240103	122700	15730900	6640	6640	6640	6640	0
403	20240103	122600	15730900	6640	6640	6640	6640	0
404	20240103	122500	15730900	6640	6650	6650	6640	122
405	20240103	122400	14919620	6650	6650	6650	6650	0
406	20240103	122300	14919620	6650	6650	6650	6650	0
407	20240103	122200	14919620	6650	6650	6650	6650	0
408	20240103	122100	14919620	6650	6650	6650	6650	0
409	20240103	122000	14919620	6650	6650	6650	6650	0
410	20240103	121900	14919620	6650	6650	6650	6650	0
411	20240103	121800	14919620	6650	6650	6650	6650	0
412	20240103	121700	14919620	6650	6650	6650	6650	0
413	20240103	121600	14919620	6650	6650	6650	6650	0
414	20240103	121500	14919620	6650	6650	6650	6650	0
415	20240103	121400	14919620	6650	6650	6650	6650	0
416	20240103	121300	14919620	6650	6650	6650	6650	0
417	20240103	121200	14919620	6650	6650	6650	6650	0
418	20240103	121100	14919620	6650	6650	6650	6650	0
419	20240103	121000	14919620	6650	6650	6650	6650	0
420	20240103	120900	14919620	6650	6650	6650	6650	0
421	20240103	120800	14919620	6650	6650	6650	6650	0
422	20240103	120700	14919620	6650	6650	6650	6650	3
423	20240103	120600	14899670	6640	6640	6640	6640	0
424	20240103	120500	14899670	6640	6640	6640	6640	0
425	20240103	120400	14899670	6640	6640	6640	6640	0
426	20240103	120300	14899670	6640	6640	6640	6640	0
427	20240103	120200	14899670	6640	6640	6640	6640	0
428	20240103	120100	14899670	6640	6640	6640	6640	0
429	20240103	120000	14899670	6640	6640	6640	6640	0
430	20240103	115900	14899670	6640	6640	6640	6640	0
431	20240103	115800	14899670	6640	6640	6640	6640	0
432	20240103	115700	14899670	6640	6640	6640	6640	0
433	20240103	115600	14899670	6640	6640	6640	6640	0
434	20240103	115500	14899670	6640	6640	6640	6640	0
435	20240103	115400	14899670	6640	6640	6640	6640	0
436	20240103	115300	14899670	6640	6640	6640	6640	0
437	20240103	115200	14899670	6640	6640	6640	6640	0
438	20240103	115100	14899670	6640	6640	6640	6640	0
439	20240103	115000	14899670	6640	6640	6640	6640	17
440	20240103	114900	14786790	6640	6650	6660	6640	642
441	20240103	114800	10518240	6650	6650	6650	6650	0
442	20240103	114700	10518240	6650	6650	6650	6650	0
443	20240103	114600	10518240	6650	6650	6650	6650	0
444	20240103	114500	10518240	6650	6650	6650	6650	0
445	20240103	114400	10518240	6650	6650	6650	6650	0
446	20240103	114300	10518240	6650	6650	6650	6650	0
447	20240103	114200	10518240	6650	6650	6650	6650	0
448	20240103	114100	10518240	6650	6650	6650	6650	0
449	20240103	114000	10518240	6650	6650	6650	6650	0
450	20240103	113900	10518240	6650	6650	6650	6650	0
451	20240103	113800	10518240	6650	6650	6650	6650	0
452	20240103	113700	10518240	6650	6650	6650	6650	0
453	20240103	113600	10518240	6650	6650	6650	6650	0
454	20240103	113500	10518240	6650	6650	6650	6650	0
455	20240103	113400	10518240	6650	6650	6650	6650	0
456	20240103	113300	10518240	6650	6650	6650	6650	0
457	20240103	113200	10518240	6650	6650	6650	6650	0
458	20240103	113100	10518240	6650	6650	6650	6650	0
459	20240103	113000	10518240	6650	6650	6650	6650	40
460	20240103	112900	10252240	6650	6650	6650	6650	0
461	20240103	112800	10252240	6650	6650	6650	6650	0
462	20240103	112700	10252240	6650	6650	6650	6650	0
463	20240103	112600	10252240	6650	6650	6650	6650	0
464	20240103	112500	10252240	6650	6650	6650	6650	0
465	20240103	112400	10252240	6650	6650	6650	6650	0
466	20240103	112300	10252240	6650	6650	6650	6650	5
467	20240103	112200	10218990	6640	6640	6640	6640	1
468	20240103	112100	10212350	6640	6650	6650	6640	11
469	20240103	112000	10139210	6650	6650	6650	6650	0
470	20240103	111900	10139210	6650	6650	6650	6650	0
471	20240103	111800	10139210	6650	6650	6650	6650	0
472	20240103	111700	10139210	6650	6650	6650	6650	0
473	20240103	111600	10139210	6650	6650	6650	6650	0
474	20240103	111500	10139210	6650	6650	6650	6650	1
475	20240103	111400	10132560	6650	6650	6650	6650	0
476	20240103	111300	10132560	6650	6650	6650	6650	0
477	20240103	111200	10132560	6650	6650	6650	6650	0
478	20240103	111100	10132560	6650	6650	6650	6650	60
479	20240103	111000	9733560	6650	6650	6650	6650	0
480	20240103	110900	9733560	6650	6650	6650	6650	0
481	20240103	110800	9733560	6650	6650	6650	6650	0
482	20240103	110700	9733560	6650	6650	6650	6650	0
483	20240103	110600	9733560	6650	6650	6650	6650	0
484	20240103	110500	9733560	6650	6650	6650	6650	10
485	20240103	110400	9667060	6630	6630	6630	6630	0
486	20240103	110300	9667060	6630	6630	6630	6630	0
487	20240103	110200	9667060	6630	6630	6630	6630	0
488	20240103	110100	9667060	6630	6630	6630	6630	0
489	20240103	110000	9667060	6630	6630	6630	6630	0
490	20240103	105900	9667060	6630	6630	6630	6630	0
491	20240103	105800	9667060	6630	6630	6630	6630	0
492	20240103	105700	9667060	6630	6630	6630	6630	0
493	20240103	105600	9667060	6630	6630	6630	6630	0
494	20240103	105500	9667060	6630	6630	6630	6630	0
495	20240103	105400	9667060	6630	6630	6630	6630	0
496	20240103	105300	9667060	6630	6630	6630	6630	0
497	20240103	105200	9667060	6630	6630	6630	6630	0
498	20240103	105100	9667060	6630	6630	6630	6630	0
499	20240103	105000	9667060	6630	6630	6630	6630	0
500	20240103	104900	9667060	6630	6630	6630	6630	0
501	20240103	104800	9667060	6630	6630	6630	6630	0
502	20240103	104700	9667060	6630	6630	6630	6630	0
503	20240103	104600	9667060	6630	6630	6630	6630	0
504	20240103	104500	9667060	6630	6630	6630	6630	0
505	20240103	104400	9667060	6630	6630	6630	6630	1
506	20240103	104300	9660430	6620	6620	6620	6620	0
507	20240103	104200	9660430	6620	6620	6620	6620	0
508	20240103	104100	9660430	6620	6620	6620	6620	0
509	20240103	104000	9660430	6620	6620	6620	6620	0
510	20240103	103900	9660430	6620	6620	6620	6620	0
511	20240103	103800	9660430	6620	6620	6620	6620	0
512	20240103	103700	9660430	6620	6620	6620	6620	0
513	20240103	103600	9660430	6620	6620	6620	6620	0
514	20240103	103500	9660430	6620	6620	6620	6620	0
515	20240103	103400	9660430	6620	6620	6620	6620	0
516	20240103	103300	9660430	6620	6620	6620	6620	0
517	20240103	103200	9660430	6620	6620	6620	6620	0
518	20240103	103100	9660430	6620	6620	6620	6620	0
519	20240103	103000	9660430	6620	6620	6620	6620	0
520	20240103	102900	9660430	6620	6620	6620	6620	0
521	20240103	102800	9660430	6620	6620	6620	6620	0
522	20240103	102700	9660430	6620	6620	6620	6620	0
523	20240103	102600	9660430	6620	6620	6620	6620	0
524	20240103	102500	9660430	6620	6620	6620	6620	0
525	20240103	102400	9660430	6620	6620	6620	6620	0
526	20240103	102300	9660430	6620	6620	6620	6620	0
527	20240103	102200	9660430	6620	6620	6620	6620	0
528	20240103	102100	9660430	6620	6620	6620	6620	0
529	20240103	102000	9660430	6620	6620	6620	6620	0
530	20240103	101900	9660430	6620	6620	6620	6620	0
531	20240103	101800	9660430	6620	6620	6620	6620	0
532	20240103	101700	9660430	6620	6620	6620	6620	3
533	20240103	101600	9640570	6650	6650	6650	6650	0
534	20240103	101500	9640570	6650	6650	6650	6650	0
535	20240103	101400	9640570	6650	6650	6650	6650	0
536	20240103	101300	9640570	6650	6650	6650	6650	0
537	20240103	101200	9640570	6650	6650	6650	6650	0
538	20240103	101100	9640570	6650	6650	6650	6650	1
539	20240103	101000	9633920	6620	6620	6620	6620	1
540	20240103	100900	9627300	6650	6650	6650	6650	0
541	20240103	100800	9627300	6650	6650	6650	6650	0
542	20240103	100700	9627300	6650	6650	6650	6650	0
543	20240103	100600	9627300	6650	6650	6650	6650	0
544	20240103	100500	9627300	6650	6650	6650	6650	0
545	20240103	100400	9627300	6650	6650	6650	6650	0
546	20240103	100300	9627300	6650	6650	6650	6650	0
547	20240103	100200	9627300	6650	6650	6650	6650	0
548	20240103	100100	9627300	6650	6650	6650	6650	0
549	20240103	100000	9627300	6650	6650	6650	6650	0
550	20240103	095900	9627300	6650	6650	6650	6650	0
551	20240103	095800	9627300	6650	6650	6650	6650	0
552	20240103	095700	9627300	6650	6650	6650	6650	0
553	20240103	095600	9627300	6650	6650	6650	6650	0
554	20240103	095500	9627300	6650	6650	6650	6650	0
555	20240103	095400	9627300	6650	6650	6650	6650	0
556	20240103	095300	9627300	6650	6650	6650	6650	0
557	20240103	095200	9627300	6650	6650	6650	6650	0
558	20240103	095100	9627300	6650	6650	6650	6650	0
559	20240103	095000	9627300	6650	6650	6650	6650	0
560	20240103	094900	9627300	6650	6650	6650	6650	0
561	20240103	094800	9627300	6650	6650	6650	6650	0
562	20240103	094700	9627300	6650	6650	6650	6650	0
563	20240103	094600	9627300	6650	6650	6650	6650	0
564	20240103	094500	9627300	6650	6650	6650	6650	0
565	20240103	094400	9627300	6650	6650	6650	6650	0
566	20240103	094300	9627300	6650	6650	6650	6610	491
567	20240103	094200	6365390	6650	6650	6650	6650	0
568	20240103	094100	6365390	6650	6650	6650	6650	0
569	20240103	094000	6365390	6650	6650	6650	6650	0
570	20240103	093900	6365390	6650	6650	6650	6650	0
571	20240103	093800	6365390	6650	6650	6650	6650	0
572	20240103	093700	6365390	6650	6650	6650	6650	0
573	20240103	093600	6365390	6650	6650	6650	6650	1
574	20240103	093500	6358740	6610	6610	6610	6610	0
575	20240103	093400	6358740	6610	6620	6620	6610	291
576	20240103	093300	4435190	6650	6650	6650	6650	0
577	20240103	093200	4435190	6650	6650	6650	6650	10
578	20240103	093100	4368690	6650	6650	6650	6650	51
579	20240103	093000	4029540	6650	6650	6650	6650	0
580	20240103	092900	4029540	6650	6650	6650	6650	0
581	20240103	092800	4029540	6650	6650	6650	6650	0
582	20240103	092700	4029540	6650	6650	6650	6650	0
583	20240103	092600	4029540	6650	6650	6650	6650	0
584	20240103	092500	4029540	6650	6650	6650	6650	0
585	20240103	092400	4029540	6650	6650	6650	6650	0
586	20240103	092300	4029540	6650	6650	6650	6650	50
587	20240103	092200	3697040	6610	6610	6610	6610	0
588	20240103	092100	3697040	6610	6620	6620	6610	432
589	20240103	092000	840750	6620	6620	6620	6620	0
590	20240103	091900	840750	6620	6620	6620	6620	0
591	20240103	091800	840750	6620	6620	6620	6620	0
592	20240103	091700	840750	6620	6620	6620	6620	126
593	20240103	091600	6630	6630	6630	6630	6630	0
594	20240103	091500	6630	6630	6630	6630	6630	0
595	20240103	091400	6630	6630	6630	6630	6630	0
596	20240103	091300	6630	6630	6630	6630	6630	0
597	20240103	091200	6630	6630	6630	6630	6630	0
598	20240103	091100	6630	6630	6630	6630	6630	0
599	20240103	091000	6630	6630	6630	6630	6630	0
600	20240103	090900	6630	6630	6630	6630	6630	0
601	20240103	090800	6630	6630	6630	6630	6630	0
602	20240103	090700	6630	6630	6630	6630	6630	0
603	20240103	090600	6630	6630	6630	6630	6630	0
604	20240103	090500	6630	6630	6630	6630	6630	0
605	20240103	090400	6630	6630	6630	6630	6630	0
606	20240103	090300	6630	6630	6630	6630	6630	0
607	20240103	090200	6630	6630	6630	6630	6630	0
608	20240103	090100	6630	6630	6630	6630	6630	0
609	20240103	090000	6630	6630	6630	6630	6630	1