KissMeData/221980/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	204500	15267030	12450	12450	12450	12450	40
3	20240108	204400	15267030	12450	12450	12450	12450	0
4	20240108	204300	15267030	12450	12450	12450	12450	0
5	20240108	204200	15267030	12450	12450	12450	12450	0
6	20240108	204100	15267030	12450	12450	12450	12450	0
7	20240108	204000	15267030	12450	12450	12450	12450	0
8	20240108	203900	15267030	12450	12450	12450	12450	0
9	20240108	203800	15267030	12450	12450	12450	12450	0
10	20240108	203700	15267030	12450	12450	12450	12450	0
11	20240108	203600	15267030	12450	12450	12450	12450	0
12	20240108	203500	15267030	12450	12450	12450	12450	0
13	20240108	203400	15267030	12450	12450	12450	12450	0
14	20240108	203300	15267030	12450	12450	12450	12450	0
15	20240108	203200	15267030	12450	12450	12450	12450	0
16	20240108	203100	15267030	12450	12450	12450	12450	0
17	20240108	203000	15267030	12450	12450	12450	12450	0
18	20240108	202900	15267030	12450	12450	12450	12450	0
19	20240108	202800	15267030	12450	12450	12450	12450	0
20	20240108	202700	15267030	12450	12450	12450	12450	0
21	20240108	202600	15267030	12450	12450	12450	12450	0
22	20240108	202500	15267030	12450	12450	12450	12450	0
23	20240108	202400	15267030	12450	12450	12450	12450	0
24	20240108	202300	15267030	12450	12450	12450	12450	0
25	20240108	202200	15267030	12450	12450	12450	12450	0
26	20240108	202100	15267030	12450	12450	12450	12450	0
27	20240108	202000	15267030	12450	12450	12450	12450	0
28	20240108	201900	15267030	12450	12450	12450	12450	0
29	20240108	201800	15267030	12450	12450	12450	12450	0
30	20240108	201700	15267030	12450	12450	12450	12450	0
31	20240108	201600	15267030	12450	12450	12450	12450	0
32	20240108	201500	15267030	12450	12450	12450	12450	40
33	20240108	201400	15267030	12450	12450	12450	12450	0
34	20240108	201300	15267030	12450	12450	12450	12450	0
35	20240108	201200	15267030	12450	12450	12450	12450	0
36	20240108	201100	15267030	12450	12450	12450	12450	0
37	20240108	201000	15267030	12450	12450	12450	12450	0
38	20240108	200900	15267030	12450	12450	12450	12450	0
39	20240108	200800	15267030	12450	12450	12450	12450	0
40	20240108	200700	15267030	12450	12450	12450	12450	0
41	20240108	200600	15267030	12450	12450	12450	12450	0
42	20240108	200500	15267030	12450	12450	12450	12450	0
43	20240108	200400	15267030	12450	12450	12450	12450	0
44	20240108	200300	15267030	12450	12450	12450	12450	0
45	20240108	200200	15267030	12450	12450	12450	12450	0
46	20240108	200100	15267030	12450	12450	12450	12450	0
47	20240108	200000	15267030	12450	12450	12450	12450	0
48	20240108	195900	15267030	12450	12450	12450	12450	0
49	20240108	195800	15267030	12450	12450	12450	12450	0
50	20240108	195700	15267030	12450	12450	12450	12450	0
51	20240108	195600	15267030	12450	12450	12450	12450	0
52	20240108	195500	15267030	12450	12450	12450	12450	0
53	20240108	195400	15267030	12450	12450	12450	12450	0
54	20240108	195300	15267030	12450	12450	12450	12450	0
55	20240108	195200	15267030	12450	12450	12450	12450	0
56	20240108	195100	15267030	12450	12450	12450	12450	0
57	20240108	195000	15267030	12450	12450	12450	12450	0
58	20240108	194900	15267030	12450	12450	12450	12450	0
59	20240108	194800	15267030	12450	12450	12450	12450	0
60	20240108	194700	15267030	12450	12450	12450	12450	0
61	20240108	194600	15267030	12450	12450	12450	12450	0
62	20240108	194500	15267030	12450	12450	12450	12450	40
63	20240108	194400	15267030	12450	12450	12450	12450	0
64	20240108	194300	15267030	12450	12450	12450	12450	0
65	20240108	194200	15267030	12450	12450	12450	12450	0
66	20240108	194100	15267030	12450	12450	12450	12450	0
67	20240108	194000	15267030	12450	12450	12450	12450	0
68	20240108	193900	15267030	12450	12450	12450	12450	0
69	20240108	193800	15267030	12450	12450	12450	12450	0
70	20240108	193700	15267030	12450	12450	12450	12450	0
71	20240108	193600	15267030	12450	12450	12450	12450	0
72	20240108	193500	15267030	12450	12450	12450	12450	0
73	20240108	193400	15267030	12450	12450	12450	12450	0
74	20240108	193300	15267030	12450	12450	12450	12450	0
75	20240108	193200	15267030	12450	12450	12450	12450	0
76	20240108	193100	15267030	12450	12450	12450	12450	0
77	20240108	193000	15267030	12450	12450	12450	12450	0
78	20240108	192900	15267030	12450	12450	12450	12450	0
79	20240108	192800	15267030	12450	12450	12450	12450	0
80	20240108	192700	15267030	12450	12450	12450	12450	0
81	20240108	192600	15267030	12450	12450	12450	12450	0
82	20240108	192500	15267030	12450	12450	12450	12450	0
83	20240108	192400	15267030	12450	12450	12450	12450	0
84	20240108	192300	15267030	12450	12450	12450	12450	0
85	20240108	192200	15267030	12450	12450	12450	12450	0
86	20240108	192100	15267030	12450	12450	12450	12450	0
87	20240108	192000	15267030	12450	12450	12450	12450	0
88	20240108	191900	15267030	12450	12450	12450	12450	0
89	20240108	191800	15267030	12450	12450	12450	12450	0
90	20240108	191700	15267030	12450	12450	12450	12450	0
91	20240108	191600	15267030	12450	12450	12450	12450	0
92	20240108	191500	15267030	12450	12450	12450	12450	40
93	20240108	191400	15267030	12450	12450	12450	12450	0
94	20240108	191300	15267030	12450	12450	12450	12450	0
95	20240108	191200	15267030	12450	12450	12450	12450	0
96	20240108	191100	15267030	12450	12450	12450	12450	0
97	20240108	191000	15267030	12450	12450	12450	12450	0
98	20240108	190900	15267030	12450	12450	12450	12450	0
99	20240108	190800	15267030	12450	12450	12450	12450	0
100	20240108	190700	15267030	12450	12450	12450	12450	0
101	20240108	190600	15267030	12450	12450	12450	12450	0
102	20240108	190500	15267030	12450	12450	12450	12450	0
103	20240108	190400	15267030	12450	12450	12450	12450	0
104	20240108	190300	15267030	12450	12450	12450	12450	0
105	20240108	190200	15267030	12450	12450	12450	12450	0
106	20240108	190100	15267030	12450	12450	12450	12450	0
107	20240108	190000	15267030	12450	12450	12450	12450	0
108	20240108	185900	15267030	12450	12450	12450	12450	0
109	20240108	185800	15267030	12450	12450	12450	12450	0
110	20240108	185700	15267030	12450	12450	12450	12450	0
111	20240108	185600	15267030	12450	12450	12450	12450	0
112	20240108	185500	15267030	12450	12450	12450	12450	0
113	20240108	185400	15267030	12450	12450	12450	12450	0
114	20240108	185300	15267030	12450	12450	12450	12450	0
115	20240108	185200	15267030	12450	12450	12450	12450	0
116	20240108	185100	15267030	12450	12450	12450	12450	0
117	20240108	185000	15267030	12450	12450	12450	12450	0
118	20240108	184900	15267030	12450	12450	12450	12450	0
119	20240108	184800	15267030	12450	12450	12450	12450	0
120	20240108	184700	15267030	12450	12450	12450	12450	0
121	20240108	184600	15267030	12450	12450	12450	12450	0
122	20240108	184500	15267030	12450	12450	12450	12450	40
123	20240108	184400	15267030	12450	12450	12450	12450	0
124	20240108	184300	15267030	12450	12450	12450	12450	0
125	20240108	184200	15267030	12450	12450	12450	12450	0
126	20240108	184100	15267030	12450	12450	12450	12450	0
127	20240108	184000	15267030	12450	12450	12450	12450	0
128	20240108	183900	15267030	12450	12450	12450	12450	0
129	20240108	183800	15267030	12450	12450	12450	12450	0
130	20240108	183700	15267030	12450	12450	12450	12450	0
131	20240108	183600	15267030	12450	12450	12450	12450	0
132	20240108	183500	15267030	12450	12450	12450	12450	0
133	20240108	183400	15267030	12450	12450	12450	12450	0
134	20240108	183300	15267030	12450	12450	12450	12450	0
135	20240108	183200	15267030	12450	12450	12450	12450	0
136	20240108	183100	15267030	12450	12450	12450	12450	0
137	20240108	183000	15267030	12450	12450	12450	12450	0
138	20240108	182900	15267030	12450	12450	12450	12450	0
139	20240108	182800	15267030	12450	12450	12450	12450	0
140	20240108	182700	15267030	12450	12450	12450	12450	0
141	20240108	182600	15267030	12450	12450	12450	12450	0
142	20240108	182500	15267030	12450	12450	12450	12450	0
143	20240108	182400	15267030	12450	12450	12450	12450	0
144	20240108	182300	15267030	12450	12450	12450	12450	0
145	20240108	182200	15267030	12450	12450	12450	12450	0
146	20240108	182100	15267030	12450	12450	12450	12450	0
147	20240108	182000	15267030	12450	12450	12450	12450	0
148	20240108	181900	15267030	12450	12450	12450	12450	0
149	20240108	181800	15267030	12450	12450	12450	12450	0
150	20240108	181700	15267030	12450	12450	12450	12450	0
151	20240108	181600	15267030	12450	12450	12450	12450	0
152	20240108	181500	15267030	12450	12450	12450	12450	40
153	20240108	181400	15267030	12450	12450	12450	12450	0
154	20240108	181300	15267030	12450	12450	12450	12450	0
155	20240108	181200	15267030	12450	12450	12450	12450	0
156	20240108	181100	15267030	12450	12450	12450	12450	0
157	20240108	181000	15267030	12450	12450	12450	12450	0
158	20240108	180900	15267030	12450	12450	12450	12450	0
159	20240108	180800	15267030	12450	12450	12450	12450	0
160	20240108	180700	15267030	12450	12450	12450	12450	0
161	20240108	180600	15267030	12450	12450	12450	12450	0
162	20240108	180500	15267030	12450	12450	12450	12450	0
163	20240108	180400	15267030	12450	12450	12450	12450	0
164	20240108	180300	15267030	12450	12450	12450	12450	0
165	20240108	180200	15267030	12450	12450	12450	12450	0
166	20240108	180100	15267030	12450	12450	12450	12450	0
167	20240108	180000	15267030	12450	12450	12450	12450	0
168	20240108	175900	15267030	12450	12450	12450	12450	0
169	20240108	175800	15267030	12450	12450	12450	12450	0
170	20240108	175700	15267030	12450	12450	12450	12450	0
171	20240108	175600	15267030	12450	12450	12450	12450	0
172	20240108	175500	15267030	12450	12450	12450	12450	0
173	20240108	175400	15267030	12450	12450	12450	12450	0
174	20240108	175300	15267030	12450	12450	12450	12450	0
175	20240108	175200	15267030	12450	12450	12450	12450	0
176	20240108	175100	15267030	12450	12450	12450	12450	0
177	20240108	175000	15267030	12450	12450	12450	12450	0
178	20240108	174900	15267030	12450	12450	12450	12450	0
179	20240108	174800	15267030	12450	12450	12450	12450	0
180	20240108	174700	15267030	12450	12450	12450	12450	0
181	20240108	174600	15267030	12450	12450	12450	12450	0
182	20240108	174500	15267030	12450	12450	12450	12450	40
183	20240108	174400	15267030	12450	12450	12450	12450	0
184	20240108	174300	15267030	12450	12450	12450	12450	0
185	20240108	174200	15267030	12450	12450	12450	12450	0
186	20240108	174100	15267030	12450	12450	12450	12450	0
187	20240108	174000	15267030	12450	12450	12450	12450	0
188	20240108	173900	15267030	12450	12450	12450	12450	0
189	20240108	173800	15267030	12450	12450	12450	12450	0
190	20240108	173700	15267030	12450	12450	12450	12450	0
191	20240108	173600	15267030	12450	12450	12450	12450	0
192	20240108	173500	15267030	12450	12450	12450	12450	0
193	20240108	173400	15267030	12450	12450	12450	12450	0
194	20240108	173300	15267030	12450	12450	12450	12450	0
195	20240108	173200	15267030	12450	12450	12450	12450	0
196	20240108	173100	15267030	12450	12450	12450	12450	0
197	20240108	173000	15267030	12450	12450	12450	12450	0
198	20240108	172900	15267030	12450	12450	12450	12450	0
199	20240108	172800	15267030	12450	12450	12450	12450	0
200	20240108	172700	15267030	12450	12450	12450	12450	0
201	20240108	172600	15267030	12450	12450	12450	12450	0
202	20240108	172500	15267030	12450	12450	12450	12450	0
203	20240108	172400	15267030	12450	12450	12450	12450	0
204	20240108	172300	15267030	12450	12450	12450	12450	0
205	20240108	172200	15267030	12450	12450	12450	12450	0
206	20240108	172100	15267030	12450	12450	12450	12450	0
207	20240108	172000	15267030	12450	12450	12450	12450	0
208	20240108	171900	15267030	12450	12450	12450	12450	0
209	20240108	171800	15267030	12450	12450	12450	12450	0
210	20240108	171700	15267030	12450	12450	12450	12450	0
211	20240108	171600	15267030	12450	12450	12450	12450	0
212	20240108	171500	15267030	12450	12450	12450	12450	40
213	20240108	171400	15267030	12450	12450	12450	12450	0
214	20240108	171300	15267030	12450	12450	12450	12450	0
215	20240108	171200	15267030	12450	12450	12450	12450	0
216	20240108	171100	15267030	12450	12450	12450	12450	0
217	20240108	171000	15267030	12450	12450	12450	12450	0
218	20240108	170900	15267030	12450	12450	12450	12450	0
219	20240108	170800	15267030	12450	12450	12450	12450	0
220	20240108	170700	15267030	12450	12450	12450	12450	0
221	20240108	170600	15267030	12450	12450	12450	12450	0
222	20240108	170500	15267030	12450	12450	12450	12450	0
223	20240108	170400	15267030	12450	12450	12450	12450	0
224	20240108	170300	15267030	12450	12450	12450	12450	0
225	20240108	170200	15267030	12450	12450	12450	12450	0
226	20240108	170100	15267030	12450	12450	12450	12450	0
227	20240108	170000	15267030	12450	12450	12450	12450	0
228	20240108	165900	15267030	12450	12450	12450	12450	0
229	20240108	165800	15267030	12450	12450	12450	12450	0
230	20240108	165700	15267030	12450	12450	12450	12450	0
231	20240108	165600	15267030	12450	12450	12450	12450	0
232	20240108	165500	15267030	12450	12450	12450	12450	0
233	20240108	165400	15267030	12450	12450	12450	12450	0
234	20240108	165300	15267030	12450	12450	12450	12450	0
235	20240108	165200	15267030	12450	12450	12450	12450	0
236	20240108	165100	15267030	12450	12450	12450	12450	0
237	20240108	165000	15267030	12450	12450	12450	12450	0
238	20240108	164900	15267030	12450	12450	12450	12450	0
239	20240108	164800	15267030	12450	12450	12450	12450	0
240	20240108	164700	15267030	12450	12450	12450	12450	0
241	20240108	164600	15267030	12450	12450	12450	12450	0
242	20240108	164500	15267030	12450	12450	12450	12450	40
243	20240108	164400	15267030	12450	12450	12450	12450	0
244	20240108	164300	15267030	12450	12450	12450	12450	0
245	20240108	164200	15267030	12450	12450	12450	12450	0
246	20240108	164100	15267030	12450	12450	12450	12450	0
247	20240108	164000	15267030	12450	12450	12450	12450	0
248	20240108	163900	15267030	12450	12450	12450	12450	0
249	20240108	163800	15267030	12450	12450	12450	12450	0
250	20240108	163700	15267030	12450	12450	12450	12450	0
251	20240108	163600	15267030	12450	12450	12450	12450	0
252	20240108	163500	15267030	12450	12450	12450	12450	0
253	20240108	163400	15267030	12450	12450	12450	12450	0
254	20240108	163300	15267030	12450	12450	12450	12450	0
255	20240108	163200	15267030	12450	12450	12450	12450	0
256	20240108	163100	15267030	12450	12450	12450	12450	0
257	20240108	163000	15267030	12450	12450	12450	12450	0
258	20240108	162900	15267030	12450	12450	12450	12450	0
259	20240108	162800	15267030	12450	12450	12450	12450	0
260	20240108	162700	15267030	12450	12450	12450	12450	0
261	20240108	162600	15267030	12450	12450	12450	12450	0
262	20240108	162500	15267030	12450	12450	12450	12450	0
263	20240108	162400	15267030	12450	12450	12450	12450	0
264	20240108	162300	15267030	12450	12450	12450	12450	0
265	20240108	162200	15267030	12450	12450	12450	12450	0
266	20240108	162100	15267030	12450	12450	12450	12450	0
267	20240108	162000	15267030	12450	12450	12450	12450	0
268	20240108	161900	15267030	12450	12450	12450	12450	0
269	20240108	161800	15267030	12450	12450	12450	12450	0
270	20240108	161700	15267030	12450	12450	12450	12450	0
271	20240108	161600	15267030	12450	12450	12450	12450	0
272	20240108	161500	15267030	12450	12450	12450	12450	40
273	20240108	161400	15267030	12450	12450	12450	12450	0
274	20240108	161300	15267030	12450	12450	12450	12450	0
275	20240108	161200	15267030	12450	12450	12450	12450	0
276	20240108	161100	15267030	12450	12450	12450	12450	0
277	20240108	161000	15267030	12450	12450	12450	12450	0
278	20240108	160900	15267030	12450	12450	12450	12450	0
279	20240108	160800	15267030	12450	12450	12450	12450	0
280	20240108	160700	15267030	12450	12450	12450	12450	0
281	20240108	160600	15267030	12450	12450	12450	12450	0
282	20240108	160500	15267030	12450	12450	12450	12450	0
283	20240108	160400	15267030	12450	12450	12450	12450	0
284	20240108	160300	15267030	12450	12450	12450	12450	0
285	20240108	160200	15267030	12450	12450	12450	12450	0
286	20240108	160100	15267030	12450	12450	12450	12450	0
287	20240108	160000	15267030	12450	12450	12450	12450	0
288	20240108	155900	15267030	12450	12450	12450	12450	0
289	20240108	155800	15267030	12450	12450	12450	12450	0
290	20240108	155700	15267030	12450	12450	12450	12450	0
291	20240108	155600	15267030	12450	12450	12450	12450	0
292	20240108	155500	15267030	12450	12450	12450	12450	0
293	20240108	155400	15267030	12450	12450	12450	12450	0
294	20240108	155300	15267030	12450	12450	12450	12450	0
295	20240108	155200	15267030	12450	12450	12450	12450	0
296	20240108	155100	15267030	12450	12450	12450	12450	0
297	20240108	155000	15267030	12450	12450	12450	12450	0
298	20240108	154900	15267030	12450	12450	12450	12450	0
299	20240108	154800	15267030	12450	12450	12450	12450	0
300	20240108	154700	15267030	12450	12450	12450	12450	0
301	20240108	154600	15267030	12450	12450	12450	12450	0
302	20240108	154500	15267030	12450	12450	12450	12450	40
303	20240108	154400	15267030	12450	12450	12450	12450	0
304	20240108	154300	15267030	12450	12450	12450	12450	0
305	20240108	154200	15267030	12450	12450	12450	12450	0
306	20240108	154100	15267030	12450	12450	12450	12450	0
307	20240108	154000	15267030	12450	12450	12450	12450	0
308	20240108	153900	15267030	12450	12450	12450	12450	0
309	20240108	153800	15267030	12450	12450	12450	12450	0
310	20240108	153700	15267030	12450	12450	12450	12450	0
311	20240108	153600	15267030	12450	12450	12450	12450	0
312	20240108	153500	15267030	12450	12450	12450	12450	0
313	20240108	153400	15267030	12450	12450	12450	12450	0
314	20240108	153300	15267030	12450	12450	12450	12450	0
315	20240108	153200	15267030	12450	12450	12450	12450	0
316	20240108	153100	15267030	12450	12450	12450	12450	0
317	20240108	153000	15267030	12450	12450	12450	12450	40
318	20240108	152900	14769030	12420	12420	12420	12420	0
319	20240108	152800	14769030	12420	12420	12420	12420	0
320	20240108	152700	14769030	12420	12420	12420	12420	0
321	20240108	152600	14769030	12420	12420	12420	12420	0
322	20240108	152500	14769030	12420	12420	12420	12420	0
323	20240108	152400	14769030	12420	12420	12420	12420	0
324	20240108	152300	14769030	12420	12420	12420	12420	0
325	20240108	152200	14769030	12420	12420	12420	12420	0
326	20240108	152100	14769030	12420	12420	12420	12420	0
327	20240108	152000	14769030	12420	12420	12420	12420	0
328	20240108	151900	14769030	12420	12420	12420	12420	0
329	20240108	151800	14769030	12420	12420	12420	12420	0
330	20240108	151700	14769030	12420	12420	12420	12420	0
331	20240108	151600	14769030	12420	12420	12420	12420	0
332	20240108	151500	14769030	12420	12420	12420	12420	0
333	20240108	151400	14769030	12420	12420	12420	12420	0
334	20240108	151300	14769030	12420	12420	12420	12420	0
335	20240108	151200	14769030	12420	12420	12420	12420	0
336	20240108	151100	14769030	12420	12420	12420	12420	0
337	20240108	151000	14769030	12420	12420	12420	12420	0
338	20240108	150900	14769030	12420	12420	12420	12420	0
339	20240108	150800	14769030	12420	12420	12420	12420	0
340	20240108	150700	14769030	12420	12420	12420	12420	0
341	20240108	150600	14769030	12420	12420	12420	12420	0
342	20240108	150500	14769030	12420	12420	12420	12420	0
343	20240108	150400	14769030	12420	12420	12420	12420	0
344	20240108	150300	14769030	12420	12420	12420	12420	0
345	20240108	150200	14769030	12420	12420	12420	12420	0
346	20240108	150100	14769030	12420	12420	12420	12420	0
347	20240108	150000	14769030	12420	12420	12420	12420	0
348	20240108	145900	14769030	12420	12420	12420	12420	0
349	20240108	145800	14769030	12420	12420	12420	12420	0
350	20240108	145700	14769030	12420	12420	12420	12420	0
351	20240108	145600	14769030	12420	12420	12420	12420	0
352	20240108	145500	14769030	12420	12420	12420	12420	0
353	20240108	145400	14769030	12420	12420	12420	12420	0
354	20240108	145300	14769030	12420	12420	12420	12420	0
355	20240108	145200	14769030	12420	12420	12420	12420	0
356	20240108	145100	14769030	12420	12420	12420	12420	0
357	20240108	145000	14769030	12420	12420	12420	12420	0
358	20240108	144900	14769030	12420	12420	12420	12420	0
359	20240108	144800	14769030	12420	12420	12420	12420	0
360	20240108	144700	14769030	12420	12420	12420	12420	0
361	20240108	144600	14769030	12420	12420	12420	12420	0
362	20240108	144500	14769030	12420	12420	12420	12420	0
363	20240108	144400	14769030	12420	12420	12420	12420	0
364	20240108	144300	14769030	12420	12420	12420	12420	0
365	20240108	144200	14769030	12420	12420	12420	12420	0
366	20240108	144100	14769030	12420	12420	12420	12420	1
367	20240108	144000	14756610	12370	12410	12410	12370	403
368	20240108	143900	9758310	12420	12420	12420	12420	0
369	20240108	143800	9758310	12420	12420	12420	12420	0
370	20240108	143700	9758310	12420	12420	12420	12420	0
371	20240108	143600	9758310	12420	12420	12420	12420	0
372	20240108	143500	9758310	12420	12420	12420	12420	0
373	20240108	143400	9758310	12420	12420	12420	12420	0
374	20240108	143300	9758310	12420	12420	12420	12420	0
375	20240108	143200	9758310	12420	12420	12420	12420	2
376	20240108	143100	9733470	12410	12410	12410	12410	6
377	20240108	143000	9659010	12410	12410	12410	12410	11
378	20240108	142900	9522500	12420	12420	12420	12420	0
379	20240108	142800	9522500	12420	12420	12420	12420	0
380	20240108	142700	9522500	12420	12420	12420	12420	0
381	20240108	142600	9522500	12420	12420	12420	12420	0
382	20240108	142500	9522500	12420	12420	12420	12420	0
383	20240108	142400	9522500	12420	12420	12420	12420	0
384	20240108	142300	9522500	12420	12420	12420	12420	0
385	20240108	142200	9522500	12420	12420	12420	12420	0
386	20240108	142100	9522500	12420	12420	12420	12420	0
387	20240108	142000	9522500	12420	12420	12420	12420	0
388	20240108	141900	9522500	12420	12420	12420	12420	0
389	20240108	141800	9522500	12420	12420	12420	12420	0
390	20240108	141700	9522500	12420	12420	12420	12420	0
391	20240108	141600	9522500	12420	12420	12420	12420	0
392	20240108	141500	9522500	12420	12420	12420	12420	0
393	20240108	141400	9522500	12420	12420	12420	12420	1
394	20240108	141300	9510080	12410	12410	12410	12410	24
395	20240108	141200	9212240	12410	12410	12410	12410	22
396	20240108	141100	8939220	12410	12410	12410	12410	0
397	20240108	141000	8939220	12410	12410	12410	12410	0
398	20240108	140900	8939220	12410	12410	12410	12410	0
399	20240108	140800	8939220	12410	12410	12410	12410	0
400	20240108	140700	8939220	12410	12410	12410	12410	0
401	20240108	140600	8939220	12410	12410	12410	12410	0
402	20240108	140500	8939220	12410	12410	12410	12410	0
403	20240108	140400	8939220	12410	12410	12410	12410	0
404	20240108	140300	8939220	12410	12410	12410	12410	0
405	20240108	140200	8939220	12410	12410	12410	12410	0
406	20240108	140100	8939220	12410	12410	12410	12410	0
407	20240108	140000	8939220	12410	12410	12410	12410	0
408	20240108	135900	8939220	12410	12410	12410	12410	0
409	20240108	135800	8939220	12410	12410	12410	12410	0
410	20240108	135700	8939220	12410	12410	12410	12410	0
411	20240108	135600	8939220	12410	12410	12410	12410	0
412	20240108	135500	8939220	12410	12410	12410	12410	0
413	20240108	135400	8939220	12410	12410	12410	12410	0
414	20240108	135300	8939220	12410	12410	12410	12410	0
415	20240108	135200	8939220	12410	12410	12410	12410	0
416	20240108	135100	8939220	12410	12410	12410	12410	0
417	20240108	135000	8939220	12410	12410	12410	12410	0
418	20240108	134900	8939220	12410	12410	12410	12410	0
419	20240108	134800	8939220	12410	12410	12410	12410	0
420	20240108	134700	8939220	12410	12410	12410	12410	0
421	20240108	134600	8939220	12410	12410	12410	12410	0
422	20240108	134500	8939220	12410	12410	12410	12410	0
423	20240108	134400	8939220	12410	12410	12410	12410	0
424	20240108	134300	8939220	12410	12410	12410	12410	0
425	20240108	134200	8939220	12410	12410	12410	12410	0
426	20240108	134100	8939220	12410	12410	12410	12410	0
427	20240108	134000	8939220	12410	12410	12410	12410	0
428	20240108	133900	8939220	12410	12410	12410	12410	0
429	20240108	133800	8939220	12410	12410	12410	12410	0
430	20240108	133700	8939220	12410	12410	12410	12410	0
431	20240108	133600	8939220	12410	12410	12410	12410	0
432	20240108	133500	8939220	12410	12410	12410	12410	0
433	20240108	133400	8939220	12410	12410	12410	12410	0
434	20240108	133300	8939220	12410	12410	12410	12410	0
435	20240108	133200	8939220	12410	12410	12410	12410	0
436	20240108	133100	8939220	12410	12410	12410	12410	0
437	20240108	133000	8939220	12410	12410	12410	12410	0
438	20240108	132900	8939220	12410	12410	12410	12410	32
439	20240108	132800	8542100	12410	12410	12410	12410	0
440	20240108	132700	8542100	12410	12410	12410	12410	0
441	20240108	132600	8542100	12410	12410	12410	12410	24
442	20240108	132500	8244260	12410	12410	12410	12410	0
443	20240108	132400	8244260	12410	12410	12410	12410	0
444	20240108	132300	8244260	12410	12410	12410	12410	0
445	20240108	132200	8244260	12410	12410	12410	12410	0
446	20240108	132100	8244260	12410	12410	12410	12410	0
447	20240108	132000	8244260	12410	12410	12410	12410	0
448	20240108	131900	8244260	12410	12410	12410	12410	0
449	20240108	131800	8244260	12410	12410	12410	12410	0
450	20240108	131700	8244260	12410	12410	12410	12410	0
451	20240108	131600	8244260	12410	12410	12410	12410	0
452	20240108	131500	8244260	12410	12410	12410	12410	0
453	20240108	131400	8244260	12410	12410	12410	12410	0
454	20240108	131300	8244260	12410	12410	12410	12410	0
455	20240108	131200	8244260	12410	12410	12410	12410	0
456	20240108	131100	8244260	12410	12410	12410	12410	0
457	20240108	131000	8244260	12410	12410	12410	12410	0
458	20240108	130900	8244260	12410	12410	12410	12410	0
459	20240108	130800	8244260	12410	12410	12410	12410	0
460	20240108	130700	8244260	12410	12410	12410	12410	0
461	20240108	130600	8244260	12410	12410	12410	12410	0
462	20240108	130500	8244260	12410	12410	12410	12410	0
463	20240108	130400	8244260	12410	12410	12410	12410	0
464	20240108	130300	8244260	12410	12410	12410	12410	0
465	20240108	130200	8244260	12410	12410	12410	12410	0
466	20240108	130100	8244260	12410	12410	12410	12410	0
467	20240108	130000	8244260	12410	12410	12410	12410	0
468	20240108	125900	8244260	12410	12410	12410	12410	0
469	20240108	125800	8244260	12410	12410	12410	12410	0
470	20240108	125700	8244260	12410	12410	12410	12410	0
471	20240108	125600	8244260	12410	12410	12410	12410	0
472	20240108	125500	8244260	12410	12410	12410	12410	0
473	20240108	125400	8244260	12410	12410	12410	12410	0
474	20240108	125300	8244260	12410	12410	12410	12410	0
475	20240108	125200	8244260	12410	12410	12410	12410	0
476	20240108	125100	8244260	12410	12410	12410	12410	210
477	20240108	125000	5638160	12410	12410	12410	12410	199
478	20240108	124900	3168570	12410	12410	12410	12410	4
479	20240108	124800	3118930	12410	12410	12410	12410	0
480	20240108	124700	3118930	12410	12410	12410	12410	0
481	20240108	124600	3118930	12410	12410	12410	12410	0
482	20240108	124500	3118930	12410	12410	12410	12410	0
483	20240108	124400	3118930	12410	12410	12410	12410	0
484	20240108	124300	3118930	12410	12410	12410	12410	1
485	20240108	124200	3106520	12430	12430	12430	12430	0
486	20240108	124100	3106520	12430	12430	12430	12430	0
487	20240108	124000	3106520	12430	12430	12430	12430	0
488	20240108	123900	3106520	12430	12430	12430	12430	0
489	20240108	123800	3106520	12430	12430	12430	12430	0
490	20240108	123700	3106520	12430	12430	12430	12430	0
491	20240108	123600	3106520	12430	12430	12430	12430	0
492	20240108	123500	3106520	12430	12430	12430	12430	0
493	20240108	123400	3106520	12430	12430	12430	12430	0
494	20240108	123300	3106520	12430	12430	12430	12430	0
495	20240108	123200	3106520	12430	12430	12430	12430	0
496	20240108	123100	3106520	12430	12430	12430	12430	0
497	20240108	123000	3106520	12430	12430	12430	12430	0
498	20240108	122900	3106520	12430	12430	12430	12430	0
499	20240108	122800	3106520	12430	12430	12430	12430	0
500	20240108	122700	3106520	12430	12430	12430	12430	0
501	20240108	122600	3106520	12430	12430	12430	12430	0
502	20240108	122500	3106520	12430	12430	12430	12430	0
503	20240108	122400	3106520	12430	12430	12430	12430	0
504	20240108	122300	3106520	12430	12430	12430	12430	0
505	20240108	122200	3106520	12430	12430	12430	12430	0
506	20240108	122100	3106520	12430	12430	12430	12430	0
507	20240108	122000	3106520	12430	12430	12430	12430	0
508	20240108	121900	3106520	12430	12430	12430	12430	0
509	20240108	121800	3106520	12430	12430	12430	12430	0
510	20240108	121700	3106520	12430	12430	12430	12430	0
511	20240108	121600	3106520	12430	12430	12430	12430	0
512	20240108	121500	3106520	12430	12430	12430	12430	0
513	20240108	121400	3106520	12430	12430	12430	12430	0
514	20240108	121300	3106520	12430	12410	12430	12410	6
515	20240108	121200	3032040	12410	12410	12410	12410	0
516	20240108	121100	3032040	12410	12410	12410	12410	0
517	20240108	121000	3032040	12410	12410	12410	12410	0
518	20240108	120900	3032040	12410	12410	12410	12410	0
519	20240108	120800	3032040	12410	12410	12410	12410	0
520	20240108	120700	3032040	12410	12410	12410	12410	0
521	20240108	120600	3032040	12410	12410	12410	12410	0
522	20240108	120500	3032040	12410	12410	12410	12410	0
523	20240108	120400	3032040	12410	12410	12410	12410	0
524	20240108	120300	3032040	12410	12410	12410	12410	0
525	20240108	120200	3032040	12410	12410	12410	12410	2
526	20240108	120100	3007220	12430	12430	12430	12430	0
527	20240108	120000	3007220	12430	12430	12430	12430	0
528	20240108	115900	3007220	12430	12430	12430	12430	0
529	20240108	115800	3007220	12430	12430	12430	12430	0
530	20240108	115700	3007220	12430	12430	12430	12430	0
531	20240108	115600	3007220	12430	12430	12430	12430	0
532	20240108	115500	3007220	12430	12430	12430	12430	0
533	20240108	115400	3007220	12430	12430	12430	12430	0
534	20240108	115300	3007220	12430	12430	12430	12430	0
535	20240108	115200	3007220	12430	12430	12430	12430	0
536	20240108	115100	3007220	12430	12410	12430	12410	6
537	20240108	115000	2932730	12400	12400	12400	12400	5
538	20240108	114900	2870730	12410	12410	12410	12410	0
539	20240108	114800	2870730	12410	12410	12410	12410	0
540	20240108	114700	2870730	12410	12410	12410	12410	0
541	20240108	114600	2870730	12410	12410	12410	12410	1
542	20240108	114500	2858320	12400	12400	12400	12400	0
543	20240108	114400	2858320	12400	12400	12400	12400	0
544	20240108	114300	2858320	12400	12400	12400	12400	0
545	20240108	114200	2858320	12400	12400	12400	12400	0
546	20240108	114100	2858320	12400	12400	12400	12400	0
547	20240108	114000	2858320	12400	12400	12400	12400	0
548	20240108	113900	2858320	12400	12400	12400	12400	0
549	20240108	113800	2858320	12400	12400	12400	12400	0
550	20240108	113700	2858320	12400	12400	12400	12400	0
551	20240108	113600	2858320	12400	12400	12400	12400	0
552	20240108	113500	2858320	12400	12410	12410	12400	20
553	20240108	113400	2610310	12400	12400	12400	12400	0
554	20240108	113300	2610310	12400	12400	12400	12400	0
555	20240108	113200	2610310	12400	12400	12400	12400	0
556	20240108	113100	2610310	12400	12410	12410	12400	35
557	20240108	113000	2176210	12410	12410	12410	12410	0
558	20240108	112900	2176210	12410	12410	12410	12410	0
559	20240108	112800	2176210	12410	12410	12410	12410	0
560	20240108	112700	2176210	12410	12410	12410	12410	0
561	20240108	112600	2176210	12410	12410	12410	12410	0
562	20240108	112500	2176210	12410	12410	12410	12410	0
563	20240108	112400	2176210	12410	12410	12410	12410	0
564	20240108	112300	2176210	12410	12410	12410	12410	0
565	20240108	112200	2176210	12410	12410	12410	12410	0
566	20240108	112100	2176210	12410	12410	12410	12410	0
567	20240108	112000	2176210	12410	12410	12410	12410	1
568	20240108	111900	2163800	12410	12410	12410	12410	1
569	20240108	111800	2151390	12400	12400	12400	12400	0
570	20240108	111700	2151390	12400	12400	12400	12400	0
571	20240108	111600	2151390	12400	12400	12400	12400	3
572	20240108	111500	2114190	12410	12410	12410	12410	0
573	20240108	111400	2114190	12410	12410	12410	12410	0
574	20240108	111300	2114190	12410	12410	12410	12410	0
575	20240108	111200	2114190	12410	12410	12410	12410	0
576	20240108	111100	2114190	12410	12410	12410	12410	0
577	20240108	111000	2114190	12410	12410	12410	12410	0
578	20240108	110900	2114190	12410	12410	12410	12410	0
579	20240108	110800	2114190	12410	12410	12410	12410	0
580	20240108	110700	2114190	12410	12400	12410	12400	8
581	20240108	110600	2014970	12400	12400	12400	12400	0
582	20240108	110500	2014970	12400	12400	12400	12400	0
583	20240108	110400	2014970	12400	12400	12400	12400	0
584	20240108	110300	2014970	12400	12400	12400	12400	0
585	20240108	110200	2014970	12400	12400	12400	12400	0
586	20240108	110100	2014970	12400	12400	12400	12400	0
587	20240108	110000	2014970	12400	12400	12400	12400	0
588	20240108	105900	2014970	12400	12400	12400	12400	0
589	20240108	105800	2014970	12400	12400	12400	12400	0
590	20240108	105700	2014970	12400	12400	12400	12400	3
591	20240108	105600	1977770	12400	12400	12400	12400	0
592	20240108	105500	1977770	12400	12400	12400	12400	0
593	20240108	105400	1977770	12400	12400	12400	12400	0
594	20240108	105300	1977770	12400	12400	12400	12400	1
595	20240108	105200	1965370	12400	12400	12400	12400	0
596	20240108	105100	1965370	12400	12400	12400	12400	0
597	20240108	105000	1965370	12400	12400	12400	12400	0
598	20240108	104900	1965370	12400	12400	12400	12400	0
599	20240108	104800	1965370	12400	12400	12400	12400	0
600	20240108	104700	1965370	12400	12400	12400	12400	0
601	20240108	104600	1965370	12400	12400	12400	12400	1
602	20240108	104500	1952970	12400	12400	12400	12400	0
603	20240108	104400	1952970	12400	12400	12400	12400	0
604	20240108	104300	1952970	12400	12400	12400	12400	0
605	20240108	104200	1952970	12400	12400	12400	12400	0
606	20240108	104100	1952970	12400	12400	12400	12400	0
607	20240108	104000	1952970	12400	12400	12400	12400	0
608	20240108	103900	1952970	12400	12400	12400	12400	0
609	20240108	103800	1952970	12400	12400	12400	12400	0
610	20240108	103700	1952970	12400	12400	12400	12400	0
611	20240108	103600	1952970	12400	12400	12400	12400	0
612	20240108	103500	1952970	12400	12400	12400	12400	0
613	20240108	103400	1952970	12400	12400	12400	12400	0
614	20240108	103300	1952970	12400	12400	12400	12400	0
615	20240108	103200	1952970	12400	12400	12400	12400	1
616	20240108	103100	1940570	12410	12410	12410	12410	0
617	20240108	103000	1940570	12410	12410	12410	12410	0
618	20240108	102900	1940570	12410	12410	12410	12410	0
619	20240108	102800	1940570	12410	12410	12410	12410	0
620	20240108	102700	1940570	12410	12410	12410	12410	0
621	20240108	102600	1940570	12410	12410	12410	12410	0
622	20240108	102500	1940570	12410	12410	12410	12410	0
623	20240108	102400	1940570	12410	12410	12410	12410	0
624	20240108	102300	1940570	12410	12410	12410	12410	0
625	20240108	102200	1940570	12410	12410	12410	12410	0
626	20240108	102100	1940570	12410	12410	12410	12410	0
627	20240108	102000	1940570	12410	12410	12410	12410	0
628	20240108	101900	1940570	12410	12410	12410	12410	0
629	20240108	101800	1940570	12410	12410	12410	12410	0
630	20240108	101700	1940570	12410	12410	12410	12410	0
631	20240108	101600	1940570	12410	12410	12410	12410	0
632	20240108	101500	1940570	12410	12410	12410	12410	0
633	20240108	101400	1940570	12410	12410	12410	12410	0
634	20240108	101300	1940570	12410	12410	12410	12410	0
635	20240108	101200	1940570	12410	12410	12410	12410	0
636	20240108	101100	1940570	12410	12410	12410	12410	0
637	20240108	101000	1940570	12410	12410	12410	12410	0
638	20240108	100900	1940570	12410	12410	12410	12410	0
639	20240108	100800	1940570	12410	12410	12410	12410	0
640	20240108	100700	1940570	12410	12410	12410	12410	0
641	20240108	100600	1940570	12410	12410	12410	12410	0
642	20240108	100500	1940570	12410	12410	12410	12410	0
643	20240108	100400	1940570	12410	12410	12410	12410	0
644	20240108	100300	1940570	12410	12410	12410	12410	0
645	20240108	100200	1940570	12410	12410	12410	12410	0
646	20240108	100100	1940570	12410	12410	12410	12410	0
647	20240108	100000	1940570	12410	12410	12410	12410	0
648	20240108	095900	1940570	12410	12410	12410	12410	0
649	20240108	095800	1940570	12410	12410	12410	12410	0
650	20240108	095700	1940570	12410	12410	12410	12410	0
651	20240108	095600	1940570	12410	12410	12410	12410	0
652	20240108	095500	1940570	12410	12410	12410	12410	0
653	20240108	095400	1940570	12410	12410	12410	12410	0
654	20240108	095300	1940570	12410	12410	12410	12410	0
655	20240108	095200	1940570	12410	12410	12410	12410	0
656	20240108	095100	1940570	12410	12410	12410	12410	0
657	20240108	095000	1940570	12410	12410	12410	12410	0
658	20240108	094900	1940570	12410	12410	12410	12410	0
659	20240108	094800	1940570	12410	12410	12410	12410	0
660	20240108	094700	1940570	12410	12410	12410	12410	0
661	20240108	094600	1940570	12410	12410	12410	12410	0
662	20240108	094500	1940570	12410	12410	12410	12410	0
663	20240108	094400	1940570	12410	12410	12410	12410	0
664	20240108	094300	1940570	12410	12410	12410	12410	1
665	20240108	094200	1928160	12350	12350	12350	12350	0
666	20240108	094100	1928160	12350	12350	12350	12350	0
667	20240108	094000	1928160	12350	12350	12350	12350	0
668	20240108	093900	1928160	12350	12350	12350	12350	0
669	20240108	093800	1928160	12350	12350	12350	12350	0
670	20240108	093700	1928160	12350	12350	12350	12350	0
671	20240108	093600	1928160	12350	12350	12350	12350	0
672	20240108	093500	1928160	12350	12350	12350	12350	1
673	20240108	093400	1915810	12410	12410	12410	12410	0
674	20240108	093300	1915810	12410	12410	12410	12410	1
675	20240108	093200	1903400	12420	12420	12420	12420	0
676	20240108	093100	1903400	12420	12420	12420	12420	0
677	20240108	093000	1903400	12420	12420	12420	12420	0
678	20240108	092900	1903400	12420	12420	12420	12420	0
679	20240108	092800	1903400	12420	12420	12420	12420	0
680	20240108	092700	1903400	12420	12420	12420	12420	0
681	20240108	092600	1903400	12420	12420	12420	12420	0
682	20240108	092500	1903400	12420	12420	12420	12420	0
683	20240108	092400	1903400	12420	12400	12420	12400	20
684	20240108	092300	1655200	12270	12270	12270	12270	0
685	20240108	092200	1655200	12270	12390	12390	12270	78
686	20240108	092100	694500	12400	12400	12400	12400	4
687	20240108	092000	644900	12400	12400	12400	12400	0
688	20240108	091900	644900	12400	12400	12400	12400	0
689	20240108	091800	644900	12400	12400	12400	12400	0
690	20240108	091700	644900	12400	12400	12400	12400	0
691	20240108	091600	644900	12400	12400	12400	12400	4
692	20240108	091500	595300	12400	12400	12400	12400	24
693	20240108	091400	297700	12420	12420	12420	12420	0
694	20240108	091300	297700	12420	12420	12420	12420	0
695	20240108	091200	297700	12420	12420	12420	12420	10
696	20240108	091100	173500	12390	12390	12390	12390	0
697	20240108	091000	173500	12390	12390	12390	12390	0
698	20240108	090900	173500	12390	12390	12390	12390	11
699	20240108	090800	37210	12430	12430	12430	12430	0
700	20240108	090700	37210	12430	12430	12430	12430	0
701	20240108	090600	37210	12430	12430	12430	12430	0
702	20240108	090500	37210	12430	12430	12430	12430	0
703	20240108	090400	37210	12430	12430	12430	12430	0
704	20240108	090300	37210	12430	12430	12430	12430	0
705	20240108	090200	37210	12430	12430	12430	12430	0
706	20240108	090100	37210	12430	12430	12430	12430	0
707	20240108	090000	37210	12430	12390	12430	12390	3