KissMeData/263770/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	205700	48374645	3000	3000	3000	3000	36
3	20240116	205600	48374645	3000	3000	3000	3000	0
4	20240116	205500	48374645	3000	3000	3000	3000	0
5	20240116	205400	48374645	3000	3000	3000	3000	0
6	20240116	205300	48374645	3000	3000	3000	3000	0
7	20240116	205200	48374645	3000	3000	3000	3000	0
8	20240116	205100	48374645	3000	3000	3000	3000	0
9	20240116	205000	48374645	3000	3000	3000	3000	0
10	20240116	204900	48374645	3000	3000	3000	3000	0
11	20240116	204800	48374645	3000	3000	3000	3000	0
12	20240116	204700	48374645	3000	3000	3000	3000	0
13	20240116	204600	48374645	3000	3000	3000	3000	0
14	20240116	204500	48374645	3000	3000	3000	3000	0
15	20240116	204400	48374645	3000	3000	3000	3000	0
16	20240116	204300	48374645	3000	3000	3000	3000	0
17	20240116	204200	48374645	3000	3000	3000	3000	0
18	20240116	204100	48374645	3000	3000	3000	3000	0
19	20240116	204000	48374645	3000	3000	3000	3000	0
20	20240116	203900	48374645	3000	3000	3000	3000	0
21	20240116	203800	48374645	3000	3000	3000	3000	0
22	20240116	203700	48374645	3000	3000	3000	3000	0
23	20240116	203600	48374645	3000	3000	3000	3000	0
24	20240116	203500	48374645	3000	3000	3000	3000	0
25	20240116	203400	48374645	3000	3000	3000	3000	0
26	20240116	203300	48374645	3000	3000	3000	3000	0
27	20240116	203200	48374645	3000	3000	3000	3000	0
28	20240116	203100	48374645	3000	3000	3000	3000	0
29	20240116	203000	48374645	3000	3000	3000	3000	0
30	20240116	202900	48374645	3000	3000	3000	3000	0
31	20240116	202800	48374645	3000	3000	3000	3000	0
32	20240116	202700	48374645	3000	3000	3000	3000	36
33	20240116	202600	48374645	3000	3000	3000	3000	0
34	20240116	202500	48374645	3000	3000	3000	3000	0
35	20240116	202400	48374645	3000	3000	3000	3000	0
36	20240116	202300	48374645	3000	3000	3000	3000	0
37	20240116	202200	48374645	3000	3000	3000	3000	0
38	20240116	202100	48374645	3000	3000	3000	3000	0
39	20240116	202000	48374645	3000	3000	3000	3000	0
40	20240116	201900	48374645	3000	3000	3000	3000	0
41	20240116	201800	48374645	3000	3000	3000	3000	0
42	20240116	201700	48374645	3000	3000	3000	3000	0
43	20240116	201600	48374645	3000	3000	3000	3000	0
44	20240116	201500	48374645	3000	3000	3000	3000	0
45	20240116	201400	48374645	3000	3000	3000	3000	0
46	20240116	201300	48374645	3000	3000	3000	3000	0
47	20240116	201200	48374645	3000	3000	3000	3000	0
48	20240116	201100	48374645	3000	3000	3000	3000	0
49	20240116	201000	48374645	3000	3000	3000	3000	0
50	20240116	200900	48374645	3000	3000	3000	3000	0
51	20240116	200800	48374645	3000	3000	3000	3000	0
52	20240116	200700	48374645	3000	3000	3000	3000	0
53	20240116	200600	48374645	3000	3000	3000	3000	0
54	20240116	200500	48374645	3000	3000	3000	3000	0
55	20240116	200400	48374645	3000	3000	3000	3000	0
56	20240116	200300	48374645	3000	3000	3000	3000	0
57	20240116	200200	48374645	3000	3000	3000	3000	0
58	20240116	200100	48374645	3000	3000	3000	3000	0
59	20240116	200000	48374645	3000	3000	3000	3000	0
60	20240116	195900	48374645	3000	3000	3000	3000	0
61	20240116	195800	48374645	3000	3000	3000	3000	0
62	20240116	195700	48374645	3000	3000	3000	3000	36
63	20240116	195600	48374645	3000	3000	3000	3000	0
64	20240116	195500	48374645	3000	3000	3000	3000	0
65	20240116	195400	48374645	3000	3000	3000	3000	0
66	20240116	195300	48374645	3000	3000	3000	3000	0
67	20240116	195200	48374645	3000	3000	3000	3000	0
68	20240116	195100	48374645	3000	3000	3000	3000	0
69	20240116	195000	48374645	3000	3000	3000	3000	0
70	20240116	194900	48374645	3000	3000	3000	3000	0
71	20240116	194800	48374645	3000	3000	3000	3000	0
72	20240116	194700	48374645	3000	3000	3000	3000	0
73	20240116	194600	48374645	3000	3000	3000	3000	0
74	20240116	194500	48374645	3000	3000	3000	3000	0
75	20240116	194400	48374645	3000	3000	3000	3000	0
76	20240116	194300	48374645	3000	3000	3000	3000	0
77	20240116	194200	48374645	3000	3000	3000	3000	0
78	20240116	194100	48374645	3000	3000	3000	3000	0
79	20240116	194000	48374645	3000	3000	3000	3000	0
80	20240116	193900	48374645	3000	3000	3000	3000	0
81	20240116	193800	48374645	3000	3000	3000	3000	0
82	20240116	193700	48374645	3000	3000	3000	3000	0
83	20240116	193600	48374645	3000	3000	3000	3000	0
84	20240116	193500	48374645	3000	3000	3000	3000	0
85	20240116	193400	48374645	3000	3000	3000	3000	0
86	20240116	193300	48374645	3000	3000	3000	3000	0
87	20240116	193200	48374645	3000	3000	3000	3000	0
88	20240116	193100	48374645	3000	3000	3000	3000	0
89	20240116	193000	48374645	3000	3000	3000	3000	0
90	20240116	192900	48374645	3000	3000	3000	3000	0
91	20240116	192800	48374645	3000	3000	3000	3000	0
92	20240116	192700	48374645	3000	3000	3000	3000	36
93	20240116	192600	48374645	3000	3000	3000	3000	0
94	20240116	192500	48374645	3000	3000	3000	3000	0
95	20240116	192400	48374645	3000	3000	3000	3000	0
96	20240116	192300	48374645	3000	3000	3000	3000	0
97	20240116	192200	48374645	3000	3000	3000	3000	0
98	20240116	192100	48374645	3000	3000	3000	3000	0
99	20240116	192000	48374645	3000	3000	3000	3000	0
100	20240116	191900	48374645	3000	3000	3000	3000	0
101	20240116	191800	48374645	3000	3000	3000	3000	0
102	20240116	191700	48374645	3000	3000	3000	3000	0
103	20240116	191600	48374645	3000	3000	3000	3000	0
104	20240116	191500	48374645	3000	3000	3000	3000	0
105	20240116	191400	48374645	3000	3000	3000	3000	0
106	20240116	191300	48374645	3000	3000	3000	3000	0
107	20240116	191200	48374645	3000	3000	3000	3000	0
108	20240116	191100	48374645	3000	3000	3000	3000	0
109	20240116	191000	48374645	3000	3000	3000	3000	0
110	20240116	190900	48374645	3000	3000	3000	3000	0
111	20240116	190800	48374645	3000	3000	3000	3000	0
112	20240116	190700	48374645	3000	3000	3000	3000	0
113	20240116	190600	48374645	3000	3000	3000	3000	0
114	20240116	190500	48374645	3000	3000	3000	3000	0
115	20240116	190400	48374645	3000	3000	3000	3000	0
116	20240116	190300	48374645	3000	3000	3000	3000	0
117	20240116	190200	48374645	3000	3000	3000	3000	0
118	20240116	190100	48374645	3000	3000	3000	3000	0
119	20240116	190000	48374645	3000	3000	3000	3000	0
120	20240116	185900	48374645	3000	3000	3000	3000	0
121	20240116	185800	48374645	3000	3000	3000	3000	0
122	20240116	185700	48374645	3000	3000	3000	3000	36
123	20240116	185600	48374645	3000	3000	3000	3000	0
124	20240116	185500	48374645	3000	3000	3000	3000	0
125	20240116	185400	48374645	3000	3000	3000	3000	0
126	20240116	185300	48374645	3000	3000	3000	3000	0
127	20240116	185200	48374645	3000	3000	3000	3000	0
128	20240116	185100	48374645	3000	3000	3000	3000	0
129	20240116	185000	48374645	3000	3000	3000	3000	0
130	20240116	184900	48374645	3000	3000	3000	3000	0
131	20240116	184800	48374645	3000	3000	3000	3000	0
132	20240116	184700	48374645	3000	3000	3000	3000	0
133	20240116	184600	48374645	3000	3000	3000	3000	0
134	20240116	184500	48374645	3000	3000	3000	3000	0
135	20240116	184400	48374645	3000	3000	3000	3000	0
136	20240116	184300	48374645	3000	3000	3000	3000	0
137	20240116	184200	48374645	3000	3000	3000	3000	0
138	20240116	184100	48374645	3000	3000	3000	3000	0
139	20240116	184000	48374645	3000	3000	3000	3000	0
140	20240116	183900	48374645	3000	3000	3000	3000	0
141	20240116	183800	48374645	3000	3000	3000	3000	0
142	20240116	183700	48374645	3000	3000	3000	3000	0
143	20240116	183600	48374645	3000	3000	3000	3000	0
144	20240116	183500	48374645	3000	3000	3000	3000	0
145	20240116	183400	48374645	3000	3000	3000	3000	0
146	20240116	183300	48374645	3000	3000	3000	3000	0
147	20240116	183200	48374645	3000	3000	3000	3000	0
148	20240116	183100	48374645	3000	3000	3000	3000	0
149	20240116	183000	48374645	3000	3000	3000	3000	0
150	20240116	182900	48374645	3000	3000	3000	3000	0
151	20240116	182800	48374645	3000	3000	3000	3000	0
152	20240116	182700	48374645	3000	3000	3000	3000	36
153	20240116	182600	48374645	3000	3000	3000	3000	0
154	20240116	182500	48374645	3000	3000	3000	3000	0
155	20240116	182400	48374645	3000	3000	3000	3000	0
156	20240116	182300	48374645	3000	3000	3000	3000	0
157	20240116	182200	48374645	3000	3000	3000	3000	0
158	20240116	182100	48374645	3000	3000	3000	3000	0
159	20240116	182000	48374645	3000	3000	3000	3000	0
160	20240116	181900	48374645	3000	3000	3000	3000	0
161	20240116	181800	48374645	3000	3000	3000	3000	0
162	20240116	181700	48374645	3000	3000	3000	3000	0
163	20240116	181600	48374645	3000	3000	3000	3000	0
164	20240116	181500	48374645	3000	3000	3000	3000	0
165	20240116	181400	48374645	3000	3000	3000	3000	0
166	20240116	181300	48374645	3000	3000	3000	3000	0
167	20240116	181200	48374645	3000	3000	3000	3000	0
168	20240116	181100	48374645	3000	3000	3000	3000	0
169	20240116	181000	48374645	3000	3000	3000	3000	0
170	20240116	180900	48374645	3000	3000	3000	3000	0
171	20240116	180800	48374645	3000	3000	3000	3000	0
172	20240116	180700	48374645	3000	3000	3000	3000	0
173	20240116	180600	48374645	3000	3000	3000	3000	0
174	20240116	180500	48374645	3000	3000	3000	3000	0
175	20240116	180400	48374645	3000	3000	3000	3000	0
176	20240116	180300	48374645	3000	3000	3000	3000	0
177	20240116	180200	48374645	3000	3000	3000	3000	0
178	20240116	180100	48374645	3000	3000	3000	3000	0
179	20240116	180000	48374645	3000	3000	3000	3000	0
180	20240116	175900	48374645	3000	3000	3000	3000	0
181	20240116	175800	48374645	3000	3000	3000	3000	0
182	20240116	175700	48374645	3000	3000	3000	3000	36
183	20240116	175600	48374645	3000	3000	3000	3000	0
184	20240116	175500	48374645	3000	3000	3000	3000	0
185	20240116	175400	48374645	3000	3000	3000	3000	0
186	20240116	175300	48374645	3000	3000	3000	3000	0
187	20240116	175200	48374645	3000	3000	3000	3000	0
188	20240116	175100	48374645	3000	3000	3000	3000	0
189	20240116	175000	48374645	3000	3000	3000	3000	0
190	20240116	174900	48374645	3000	3000	3000	3000	0
191	20240116	174800	48374645	3000	3000	3000	3000	0
192	20240116	174700	48374645	3000	3000	3000	3000	0
193	20240116	174600	48374645	3000	3000	3000	3000	0
194	20240116	174500	48374645	3000	3000	3000	3000	0
195	20240116	174400	48374645	3000	3000	3000	3000	0
196	20240116	174300	48374645	3000	3000	3000	3000	0
197	20240116	174200	48374645	3000	3000	3000	3000	0
198	20240116	174100	48374645	3000	3000	3000	3000	0
199	20240116	174000	48374645	3000	3000	3000	3000	0
200	20240116	173900	48374645	3000	3000	3000	3000	0
201	20240116	173800	48374645	3000	3000	3000	3000	0
202	20240116	173700	48374645	3000	3000	3000	3000	0
203	20240116	173600	48374645	3000	3000	3000	3000	0
204	20240116	173500	48374645	3000	3000	3000	3000	0
205	20240116	173400	48374645	3000	3000	3000	3000	0
206	20240116	173300	48374645	3000	3000	3000	3000	0
207	20240116	173200	48374645	3000	3000	3000	3000	0
208	20240116	173100	48374645	3000	3000	3000	3000	0
209	20240116	173000	48374645	3000	3000	3000	3000	0
210	20240116	172900	48374645	3000	3000	3000	3000	0
211	20240116	172800	48374645	3000	3000	3000	3000	0
212	20240116	172700	48374645	3000	3000	3000	3000	36
213	20240116	172600	48374645	3000	3000	3000	3000	0
214	20240116	172500	48374645	3000	3000	3000	3000	0
215	20240116	172400	48374645	3000	3000	3000	3000	0
216	20240116	172300	48374645	3000	3000	3000	3000	0
217	20240116	172200	48374645	3000	3000	3000	3000	0
218	20240116	172100	48374645	3000	3000	3000	3000	0
219	20240116	172000	48374645	3000	3000	3000	3000	0
220	20240116	171900	48374645	3000	3000	3000	3000	0
221	20240116	171800	48374645	3000	3000	3000	3000	0
222	20240116	171700	48374645	3000	3000	3000	3000	0
223	20240116	171600	48374645	3000	3000	3000	3000	0
224	20240116	171500	48374645	3000	3000	3000	3000	0
225	20240116	171400	48374645	3000	3000	3000	3000	0
226	20240116	171300	48374645	3000	3000	3000	3000	0
227	20240116	171200	48374645	3000	3000	3000	3000	0
228	20240116	171100	48374645	3000	3000	3000	3000	0
229	20240116	171000	48374645	3000	3000	3000	3000	0
230	20240116	170900	48374645	3000	3000	3000	3000	0
231	20240116	170800	48374645	3000	3000	3000	3000	0
232	20240116	170700	48374645	3000	3000	3000	3000	0
233	20240116	170600	48374645	3000	3000	3000	3000	0
234	20240116	170500	48374645	3000	3000	3000	3000	0
235	20240116	170400	48374645	3000	3000	3000	3000	0
236	20240116	170300	48374645	3000	3000	3000	3000	0
237	20240116	170200	48374645	3000	3000	3000	3000	0
238	20240116	170100	48374645	3000	3000	3000	3000	0
239	20240116	170000	48374645	3000	3000	3000	3000	0
240	20240116	165900	48374645	3000	3000	3000	3000	0
241	20240116	165800	48374645	3000	3000	3000	3000	0
242	20240116	165700	48374645	3000	3000	3000	3000	36
243	20240116	165600	48374645	3000	3000	3000	3000	0
244	20240116	165500	48374645	3000	3000	3000	3000	0
245	20240116	165400	48374645	3000	3000	3000	3000	0
246	20240116	165300	48374645	3000	3000	3000	3000	0
247	20240116	165200	48374645	3000	3000	3000	3000	0
248	20240116	165100	48374645	3000	3000	3000	3000	0
249	20240116	165000	48374645	3000	3000	3000	3000	0
250	20240116	164900	48374645	3000	3000	3000	3000	0
251	20240116	164800	48374645	3000	3000	3000	3000	0
252	20240116	164700	48374645	3000	3000	3000	3000	0
253	20240116	164600	48374645	3000	3000	3000	3000	0
254	20240116	164500	48374645	3000	3000	3000	3000	0
255	20240116	164400	48374645	3000	3000	3000	3000	0
256	20240116	164300	48374645	3000	3000	3000	3000	0
257	20240116	164200	48374645	3000	3000	3000	3000	0
258	20240116	164100	48374645	3000	3000	3000	3000	0
259	20240116	164000	48374645	3000	3000	3000	3000	0
260	20240116	163900	48374645	3000	3000	3000	3000	0
261	20240116	163800	48374645	3000	3000	3000	3000	0
262	20240116	163700	48374645	3000	3000	3000	3000	0
263	20240116	163600	48374645	3000	3000	3000	3000	0
264	20240116	163500	48374645	3000	3000	3000	3000	0
265	20240116	163400	48374645	3000	3000	3000	3000	0
266	20240116	163300	48374645	3000	3000	3000	3000	0
267	20240116	163200	48374645	3000	3000	3000	3000	0
268	20240116	163100	48374645	3000	3000	3000	3000	0
269	20240116	163000	48374645	3000	3000	3000	3000	0
270	20240116	162900	48374645	3000	3000	3000	3000	0
271	20240116	162800	48374645	3000	3000	3000	3000	0
272	20240116	162700	48374645	3000	3000	3000	3000	36
273	20240116	162600	48374645	3000	3000	3000	3000	0
274	20240116	162500	48374645	3000	3000	3000	3000	0
275	20240116	162400	48374645	3000	3000	3000	3000	0
276	20240116	162300	48374645	3000	3000	3000	3000	0
277	20240116	162200	48374645	3000	3000	3000	3000	0
278	20240116	162100	48374645	3000	3000	3000	3000	0
279	20240116	162000	48374645	3000	3000	3000	3000	0
280	20240116	161900	48374645	3000	3000	3000	3000	0
281	20240116	161800	48374645	3000	3000	3000	3000	0
282	20240116	161700	48374645	3000	3000	3000	3000	0
283	20240116	161600	48374645	3000	3000	3000	3000	0
284	20240116	161500	48374645	3000	3000	3000	3000	0
285	20240116	161400	48374645	3000	3000	3000	3000	0
286	20240116	161300	48374645	3000	3000	3000	3000	0
287	20240116	161200	48374645	3000	3000	3000	3000	0
288	20240116	161100	48374645	3000	3000	3000	3000	0
289	20240116	161000	48374645	3000	3000	3000	3000	0
290	20240116	160900	48374645	3000	3000	3000	3000	0
291	20240116	160800	48374645	3000	3000	3000	3000	0
292	20240116	160700	48374645	3000	3000	3000	3000	0
293	20240116	160600	48374645	3000	3000	3000	3000	0
294	20240116	160500	48374645	3000	3000	3000	3000	0
295	20240116	160400	48374645	3000	3000	3000	3000	0
296	20240116	160300	48374645	3000	3000	3000	3000	0
297	20240116	160200	48374645	3000	3000	3000	3000	0
298	20240116	160100	48374645	3000	3000	3000	3000	0
299	20240116	160000	48374645	3000	3000	3000	3000	0
300	20240116	155900	48374645	3000	3000	3000	3000	0
301	20240116	155800	48374645	3000	3000	3000	3000	0
302	20240116	155700	48374645	3000	3000	3000	3000	36
303	20240116	155600	48374645	3000	3000	3000	3000	0
304	20240116	155500	48374645	3000	3000	3000	3000	0
305	20240116	155400	48374645	3000	3000	3000	3000	0
306	20240116	155300	48374645	3000	3000	3000	3000	0
307	20240116	155200	48374645	3000	3000	3000	3000	0
308	20240116	155100	48374645	3000	3000	3000	3000	0
309	20240116	155000	48374645	3000	3000	3000	3000	0
310	20240116	154900	48374645	3000	3000	3000	3000	0
311	20240116	154800	48374645	3000	3000	3000	3000	0
312	20240116	154700	48374645	3000	3000	3000	3000	0
313	20240116	154600	48374645	3000	3000	3000	3000	0
314	20240116	154500	48374645	3000	3000	3000	3000	0
315	20240116	154400	48374645	3000	3000	3000	3000	0
316	20240116	154300	48374645	3000	3000	3000	3000	0
317	20240116	154200	48374645	3000	3000	3000	3000	0
318	20240116	154100	48374645	3000	3000	3000	3000	0
319	20240116	154000	48374645	3000	3000	3000	3000	0
320	20240116	153900	48374645	3000	3000	3000	3000	0
321	20240116	153800	48374645	3000	3000	3000	3000	0
322	20240116	153700	48374645	3000	3000	3000	3000	0
323	20240116	153600	48374645	3000	3000	3000	3000	0
324	20240116	153500	48374645	3000	3000	3000	3000	0
325	20240116	153400	48374645	3000	3000	3000	3000	0
326	20240116	153300	48374645	3000	3000	3000	3000	0
327	20240116	153200	48374645	3000	3000	3000	3000	0
328	20240116	153100	48374645	3000	3000	3000	3000	0
329	20240116	153000	48374645	3000	3000	3000	3000	36
330	20240116	152900	48266645	3000	3000	3000	3000	0
331	20240116	152800	48266645	3000	3000	3000	3000	0
332	20240116	152700	48266645	3000	3000	3000	3000	0
333	20240116	152600	48266645	3000	3000	3000	3000	0
334	20240116	152500	48266645	3000	3000	3000	3000	0
335	20240116	152400	48266645	3000	3000	3000	3000	0
336	20240116	152300	48266645	3000	3000	3000	3000	0
337	20240116	152200	48266645	3000	3000	3000	3000	0
338	20240116	152100	48266645	3000	3000	3000	3000	0
339	20240116	152000	48266645	3000	3000	3000	3000	0
340	20240116	151900	48266645	3000	3000	3000	3000	0
341	20240116	151800	48266645	3000	3000	3000	3000	0
342	20240116	151700	48266645	3000	3000	3000	3000	0
343	20240116	151600	48266645	3000	3000	3000	3000	0
344	20240116	151500	48266645	3000	3000	3000	3000	0
345	20240116	151400	48266645	3000	3000	3000	3000	50
346	20240116	151300	48116645	3000	3000	3000	3000	0
347	20240116	151200	48116645	3000	3000	3000	3000	0
348	20240116	151100	48116645	3000	3000	3000	3000	0
349	20240116	151000	48116645	3000	3000	3000	3000	0
350	20240116	150900	48116645	3000	3000	3000	3000	0
351	20240116	150800	48116645	3000	3000	3000	3000	0
352	20240116	150700	48116645	3000	3000	3000	3000	0
353	20240116	150600	48116645	3000	3000	3000	3000	0
354	20240116	150500	48116645	3000	3000	3000	3000	0
355	20240116	150400	48116645	3000	3000	3000	3000	0
356	20240116	150300	48116645	3000	3000	3000	3000	0
357	20240116	150200	48116645	3000	3000	3000	3000	1000
358	20240116	150100	45116645	3000	3000	3000	3000	0
359	20240116	150000	45116645	3000	3000	3000	3000	0
360	20240116	145900	45116645	3000	3000	3000	3000	0
361	20240116	145800	45116645	3000	3000	3000	3000	0
362	20240116	145700	45116645	3000	3000	3000	3000	0
363	20240116	145600	45116645	3000	3000	3000	3000	0
364	20240116	145500	45116645	3000	3000	3000	3000	0
365	20240116	145400	45116645	3000	3000	3000	3000	0
366	20240116	145300	45116645	3000	3000	3000	3000	0
367	20240116	145200	45116645	3000	3000	3000	3000	0
368	20240116	145100	45116645	3000	3000	3000	3000	0
369	20240116	145000	45116645	3000	3000	3000	3000	5
370	20240116	144900	45101645	3000	3000	3000	3000	6
371	20240116	144800	45083645	3000	3000	3000	3000	15
372	20240116	144700	45038645	3000	3000	3000	3000	0
373	20240116	144600	45038645	3000	3000	3000	3000	0
374	20240116	144500	45038645	3000	3000	3000	3000	2
375	20240116	144400	45032645	3000	3000	3000	3000	0
376	20240116	144300	45032645	3000	3000	3000	3000	7
377	20240116	144200	45011645	3000	3000	3000	3000	0
378	20240116	144100	45011645	3000	3000	3000	3000	0
379	20240116	144000	45011645	3000	3000	3000	3000	0
380	20240116	143900	45011645	3000	3000	3000	3000	0
381	20240116	143800	45011645	3000	3000	3000	3000	5
382	20240116	143700	44996645	2995	2995	2995	2995	0
383	20240116	143600	44996645	2995	2995	2995	2995	0
384	20240116	143500	44996645	2995	2995	2995	2995	0
385	20240116	143400	44996645	2995	2995	2995	2995	77
386	20240116	143300	44766030	3000	3000	3000	3000	0
387	20240116	143200	44766030	3000	3000	3000	3000	0
388	20240116	143100	44766030	3000	3000	3000	3000	0
389	20240116	143000	44766030	3000	3000	3000	3000	0
390	20240116	142900	44766030	3000	3000	3000	3000	0
391	20240116	142800	44766030	3000	3000	3000	3000	0
392	20240116	142700	44766030	3000	3000	3000	3000	0
393	20240116	142600	44766030	3000	3000	3000	3000	0
394	20240116	142500	44766030	3000	3000	3000	3000	0
395	20240116	142400	44766030	3000	3000	3000	3000	0
396	20240116	142300	44766030	3000	3000	3000	3000	0
397	20240116	142200	44766030	3000	3000	3000	3000	0
398	20240116	142100	44766030	3000	3000	3000	3000	0
399	20240116	142000	44766030	3000	3000	3000	3000	4
400	20240116	141900	44754030	3000	3000	3000	3000	0
401	20240116	141800	44754030	3000	3000	3000	3000	0
402	20240116	141700	44754030	3000	3000	3000	3000	0
403	20240116	141600	44754030	3000	3000	3000	3000	0
404	20240116	141500	44754030	3000	3000	3000	3000	0
405	20240116	141400	44754030	3000	3000	3000	3000	0
406	20240116	141300	44754030	3000	3000	3000	3000	0
407	20240116	141200	44754030	3000	3000	3000	3000	0
408	20240116	141100	44754030	3000	3000	3000	3000	0
409	20240116	141000	44754030	3000	3000	3000	3000	0
410	20240116	140900	44754030	3000	3000	3000	3000	0
411	20240116	140800	44754030	3000	3000	3000	3000	0
412	20240116	140700	44754030	3000	3000	3000	3000	0
413	20240116	140600	44754030	3000	3000	3000	3000	10
414	20240116	140500	44724030	2995	2990	2995	2990	1139
415	20240116	140400	41318400	2990	2990	2990	2990	0
416	20240116	140300	41318400	2990	2990	2990	2990	10
417	20240116	140200	41288500	2990	2990	2990	2990	0
418	20240116	140100	41288500	2990	2990	2990	2990	0
419	20240116	140000	41288500	2990	2990	2990	2990	0
420	20240116	135900	41288500	2990	2990	2990	2990	0
421	20240116	135800	41288500	2990	2990	2990	2990	2
422	20240116	135700	41282520	2990	2990	2990	2990	0
423	20240116	135600	41282520	2990	2990	2990	2990	2
424	20240116	135500	41276540	2990	2990	2990	2990	0
425	20240116	135400	41276540	2990	2990	2990	2990	0
426	20240116	135300	41276540	2990	2990	2990	2990	25
427	20240116	135200	41201790	2990	2990	2990	2990	0
428	20240116	135100	41201790	2990	2990	2990	2990	0
429	20240116	135000	41201790	2990	2990	2990	2990	0
430	20240116	134900	41201790	2990	2990	2990	2990	0
431	20240116	134800	41201790	2990	2990	2990	2990	0
432	20240116	134700	41201790	2990	2990	2990	2990	0
433	20240116	134600	41201790	2990	2990	2990	2990	0
434	20240116	134500	41201790	2990	2990	2990	2990	0
435	20240116	134400	41201790	2990	2990	2990	2990	0
436	20240116	134300	41201790	2990	2990	2990	2990	0
437	20240116	134200	41201790	2990	2990	2990	2990	0
438	20240116	134100	41201790	2990	2990	2990	2990	0
439	20240116	134000	41201790	2990	2990	2990	2990	0
440	20240116	133900	41201790	2990	2985	2990	2980	354
441	20240116	133800	40145600	2990	2990	2990	2990	0
442	20240116	133700	40145600	2990	2990	2990	2990	0
443	20240116	133600	40145600	2990	2990	2990	2990	0
444	20240116	133500	40145600	2990	2990	2990	2990	0
445	20240116	133400	40145600	2990	2990	2990	2990	0
446	20240116	133300	40145600	2990	2985	2990	2980	325
447	20240116	133200	39176755	2990	2990	2990	2990	0
448	20240116	133100	39176755	2990	2990	2990	2990	0
449	20240116	133000	39176755	2990	2990	2990	2990	50
450	20240116	132900	39027255	2985	2985	2985	2985	0
451	20240116	132800	39027255	2985	2985	2985	2985	0
452	20240116	132700	39027255	2985	2985	2985	2985	18
453	20240116	132600	38973525	2985	2985	2985	2985	503
454	20240116	132500	37472070	2985	2985	2985	2985	3
455	20240116	132400	37463115	2985	2985	2985	2985	1
456	20240116	132300	37460130	2985	2985	2985	2985	0
457	20240116	132200	37460130	2985	2980	2985	2980	2
458	20240116	132100	37454165	2985	2985	2985	2985	0
459	20240116	132000	37454165	2985	2985	2985	2985	0
460	20240116	131900	37454165	2985	2985	2985	2985	200
461	20240116	131800	36857165	2985	2985	2985	2985	300
462	20240116	131700	35961665	2985	2985	2985	2985	3
463	20240116	131600	35952710	2985	2985	2985	2985	0
464	20240116	131500	35952710	2985	2985	2985	2985	8
465	20240116	131400	35928830	2980	2980	2980	2980	2
466	20240116	131300	35922870	2970	2980	2980	2970	2600
467	20240116	131200	28183535	2985	2980	2985	2980	2
468	20240116	131100	28177570	2985	2985	2985	2985	0
469	20240116	131000	28177570	2985	2985	2985	2985	0
470	20240116	130900	28177570	2985	2985	2985	2985	0
471	20240116	130800	28177570	2985	2985	2985	2985	982
472	20240116	130700	25246300	2990	2990	2990	2990	0
473	20240116	130600	25246300	2990	2990	2990	2990	1
474	20240116	130500	25243310	2990	2990	2990	2990	0
475	20240116	130400	25243310	2990	2990	2990	2990	0
476	20240116	130300	25243310	2990	2990	2990	2990	2
477	20240116	130200	25237330	2990	2990	2990	2990	0
478	20240116	130100	25237330	2990	2990	2990	2990	0
479	20240116	130000	25237330	2990	2990	2990	2990	0
480	20240116	125900	25237330	2990	2990	2990	2990	0
481	20240116	125800	25237330	2990	2990	2990	2990	0
482	20240116	125700	25237330	2990	2990	2990	2990	0
483	20240116	125600	25237330	2990	2990	2990	2990	0
484	20240116	125500	25237330	2990	2990	2990	2990	103
485	20240116	125400	24929360	2990	2990	2990	2990	100
486	20240116	125300	24630360	2990	2990	2990	2990	3
487	20240116	125200	24621390	2990	2990	2990	2990	203
488	20240116	125100	24014420	2990	2990	2990	2990	526
489	20240116	125000	22441680	3000	3000	3000	3000	0
490	20240116	124900	22441680	3000	3000	3000	3000	0
491	20240116	124800	22441680	3000	3000	3000	3000	3
492	20240116	124700	22432680	3000	3000	3000	3000	0
493	20240116	124600	22432680	3000	3000	3000	3000	5
494	20240116	124500	22417680	2995	2995	2995	2995	0
495	20240116	124400	22417680	2995	2995	2995	2995	0
496	20240116	124300	22417680	2995	2995	2995	2995	0
497	20240116	124200	22417680	2995	2995	2995	2995	1
498	20240116	124100	22414685	3000	3000	3000	3000	0
499	20240116	124000	22414685	3000	3000	3000	3000	0
500	20240116	123900	22414685	3000	3000	3000	3000	0
501	20240116	123800	22414685	3000	3000	3000	3000	0
502	20240116	123700	22414685	3000	3000	3000	3000	0
503	20240116	123600	22414685	3000	3000	3000	3000	0
504	20240116	123500	22414685	3000	3000	3000	3000	200
505	20240116	123400	21814685	3000	3000	3000	3000	0
506	20240116	123300	21814685	3000	3000	3000	3000	0
507	20240116	123200	21814685	3000	3000	3000	3000	3
508	20240116	123100	21805685	3000	3000	3000	3000	0
509	20240116	123000	21805685	3000	3000	3000	3000	0
510	20240116	122900	21805685	3000	3000	3000	3000	0
511	20240116	122800	21805685	3000	3000	3000	3000	0
512	20240116	122700	21805685	3000	3000	3000	3000	0
513	20240116	122600	21805685	3000	3000	3000	3000	0
514	20240116	122500	21805685	3000	3000	3000	3000	0
515	20240116	122400	21805685	3000	2990	3000	2990	9
516	20240116	122300	21778725	3000	3000	3000	3000	0
517	20240116	122200	21778725	3000	3000	3000	3000	0
518	20240116	122100	21778725	3000	3000	3000	3000	0
519	20240116	122000	21778725	3000	3000	3000	3000	0
520	20240116	121900	21778725	3000	3000	3000	3000	0
521	20240116	121800	21778725	3000	3000	3000	3000	0
522	20240116	121700	21778725	3000	3000	3000	3000	0
523	20240116	121600	21778725	3000	3000	3000	3000	0
524	20240116	121500	21778725	3000	3000	3000	3000	0
525	20240116	121400	21778725	3000	3000	3000	3000	0
526	20240116	121300	21778725	3000	3000	3000	3000	0
527	20240116	121200	21778725	3000	3000	3000	3000	0
528	20240116	121100	21778725	3000	3000	3000	3000	0
529	20240116	121000	21778725	3000	3000	3000	3000	0
530	20240116	120900	21778725	3000	3000	3000	3000	0
531	20240116	120800	21778725	3000	3000	3000	3000	1
532	20240116	120700	21775725	3000	3000	3000	3000	0
533	20240116	120600	21775725	3000	3000	3000	3000	0
534	20240116	120500	21775725	3000	3000	3000	3000	0
535	20240116	120400	21775725	3000	3000	3000	3000	0
536	20240116	120300	21775725	3000	3000	3000	3000	0
537	20240116	120200	21775725	3000	3000	3000	3000	0
538	20240116	120100	21775725	3000	3000	3000	3000	0
539	20240116	120000	21775725	3000	3000	3000	3000	0
540	20240116	115900	21775725	3000	3000	3000	3000	0
541	20240116	115800	21775725	3000	3000	3000	3000	0
542	20240116	115700	21775725	3000	3000	3000	3000	0
543	20240116	115600	21775725	3000	3000	3000	3000	0
544	20240116	115500	21775725	3000	3000	3000	3000	0
545	20240116	115400	21775725	3000	3000	3000	3000	0
546	20240116	115300	21775725	3000	3000	3000	3000	0
547	20240116	115200	21775725	3000	3000	3000	3000	0
548	20240116	115100	21775725	3000	3000	3000	3000	4
549	20240116	115000	21763725	3000	3000	3000	3000	0
550	20240116	114900	21763725	3000	3000	3000	3000	0
551	20240116	114800	21763725	3000	3000	3000	3000	0
552	20240116	114700	21763725	3000	3000	3000	3000	0
553	20240116	114600	21763725	3000	3000	3000	3000	0
554	20240116	114500	21763725	3000	3000	3000	3000	0
555	20240116	114400	21763725	3000	3000	3000	3000	0
556	20240116	114300	21763725	3000	3000	3000	3000	0
557	20240116	114200	21763725	3000	3000	3000	3000	0
558	20240116	114100	21763725	3000	3000	3000	3000	0
559	20240116	114000	21763725	3000	2990	3000	2990	10
560	20240116	113900	21733775	3000	3000	3000	3000	0
561	20240116	113800	21733775	3000	3000	3000	3000	0
562	20240116	113700	21733775	3000	3000	3000	3000	0
563	20240116	113600	21733775	3000	3000	3000	3000	0
564	20240116	113500	21733775	3000	3000	3000	3000	0
565	20240116	113400	21733775	3000	3000	3000	3000	0
566	20240116	113300	21733775	3000	3000	3000	3000	0
567	20240116	113200	21733775	3000	3000	3000	3000	0
568	20240116	113100	21733775	3000	3000	3000	3000	0
569	20240116	113000	21733775	3000	3000	3000	3000	0
570	20240116	112900	21733775	3000	3000	3000	3000	0
571	20240116	112800	21733775	3000	3000	3000	3000	0
572	20240116	112700	21733775	3000	3000	3000	3000	0
573	20240116	112600	21733775	3000	3000	3000	3000	0
574	20240116	112500	21733775	3000	3000	3000	3000	0
575	20240116	112400	21733775	3000	3000	3000	3000	0
576	20240116	112300	21733775	3000	3000	3000	3000	0
577	20240116	112200	21733775	3000	3000	3000	3000	312
578	20240116	112100	20797775	3000	3000	3000	3000	0
579	20240116	112000	20797775	3000	3000	3000	3000	1
580	20240116	111900	20794775	3000	3000	3000	3000	0
581	20240116	111800	20794775	3000	3000	3000	3000	0
582	20240116	111700	20794775	3000	3000	3000	3000	0
583	20240116	111600	20794775	3000	3000	3000	3000	0
584	20240116	111500	20794775	3000	3000	3000	3000	0
585	20240116	111400	20794775	3000	3000	3000	3000	30
586	20240116	111300	20704775	3000	3000	3000	3000	0
587	20240116	111200	20704775	3000	3000	3000	3000	0
588	20240116	111100	20704775	3000	3000	3000	3000	1
589	20240116	111000	20701775	3000	3000	3000	3000	0
590	20240116	110900	20701775	3000	3000	3000	3000	0
591	20240116	110800	20701775	3000	3000	3000	3000	0
592	20240116	110700	20701775	3000	3000	3000	3000	0
593	20240116	110600	20701775	3000	3000	3000	3000	0
594	20240116	110500	20701775	3000	3000	3000	3000	0
595	20240116	110400	20701775	3000	3000	3000	3000	0
596	20240116	110300	20701775	3000	3000	3000	3000	0
597	20240116	110200	20701775	3000	3000	3000	3000	0
598	20240116	110100	20701775	3000	3000	3000	3000	0
599	20240116	110000	20701775	3000	3000	3000	3000	0
600	20240116	105900	20701775	3000	3000	3000	3000	0
601	20240116	105800	20701775	3000	3000	3000	3000	0
602	20240116	105700	20701775	3000	3000	3000	3000	0
603	20240116	105600	20701775	3000	3000	3000	3000	0
604	20240116	105500	20701775	3000	3000	3000	3000	0
605	20240116	105400	20701775	3000	3000	3000	3000	70
606	20240116	105300	20491775	3000	3000	3000	3000	0
607	20240116	105200	20491775	3000	3000	3000	3000	0
608	20240116	105100	20491775	3000	3000	3000	3000	0
609	20240116	105000	20491775	3000	3000	3000	3000	0
610	20240116	104900	20491775	3000	3000	3000	3000	0
611	20240116	104800	20491775	3000	3000	3000	3000	0
612	20240116	104700	20491775	3000	3000	3000	3000	0
613	20240116	104600	20491775	3000	3000	3000	3000	0
614	20240116	104500	20491775	3000	3000	3000	3000	0
615	20240116	104400	20491775	3000	3000	3000	3000	0
616	20240116	104300	20491775	3000	3000	3000	3000	0
617	20240116	104200	20491775	3000	3000	3000	3000	0
618	20240116	104100	20491775	3000	3000	3000	3000	0
619	20240116	104000	20491775	3000	3000	3000	3000	0
620	20240116	103900	20491775	3000	3000	3000	3000	10
621	20240116	103800	20461775	3000	3000	3000	3000	0
622	20240116	103700	20461775	3000	3000	3000	3000	0
623	20240116	103600	20461775	3000	3000	3000	3000	0
624	20240116	103500	20461775	3000	3000	3000	3000	0
625	20240116	103400	20461775	3000	3000	3000	3000	0
626	20240116	103300	20461775	3000	3000	3000	3000	5
627	20240116	103200	20446775	2985	2985	2985	2985	407
628	20240116	103100	19231880	3000	3000	3000	3000	0
629	20240116	103000	19231880	3000	3000	3000	3000	0
630	20240116	102900	19231880	3000	3000	3000	3000	0
631	20240116	102800	19231880	3000	3000	3000	3000	0
632	20240116	102700	19231880	3000	3000	3000	3000	500
633	20240116	102600	17731880	3000	3000	3000	3000	0
634	20240116	102500	17731880	3000	3000	3000	3000	566
635	20240116	102400	16033880	3000	3000	3000	3000	0
636	20240116	102300	16033880	3000	2985	3000	2985	205
637	20240116	102200	15421880	2985	2985	2985	2985	0
638	20240116	102100	15421880	2985	2985	2985	2985	0
639	20240116	102000	15421880	2985	2985	2985	2985	0
640	20240116	101900	15421880	2985	2985	2985	2985	7
641	20240116	101800	15400985	2985	2985	2985	2985	20
642	20240116	101700	15341285	2985	2985	2985	2985	97
643	20240116	101600	15051740	2985	2985	2985	2985	0
644	20240116	101500	15051740	2985	2985	2985	2985	5
645	20240116	101400	15036815	2975	2975	2975	2975	0
646	20240116	101300	15036815	2975	2975	2975	2975	0
647	20240116	101200	15036815	2975	2975	2975	2975	0
648	20240116	101100	15036815	2975	2975	2975	2975	0
649	20240116	101000	15036815	2975	2975	2975	2975	15
650	20240116	100900	14992190	2985	2980	2985	2975	305
651	20240116	100800	14084265	2985	2985	2985	2985	5
652	20240116	100700	14069340	2980	2980	2985	2980	203
653	20240116	100600	13464390	2980	2990	3000	2980	109
654	20240116	100500	13139490	2980	2980	2980	2980	100
655	20240116	100400	12841490	3000	3000	3000	3000	0
656	20240116	100300	12841490	3000	3000	3000	3000	0
657	20240116	100200	12841490	3000	3000	3000	3000	0
658	20240116	100100	12841490	3000	3000	3000	3000	0
659	20240116	100000	12841490	3000	2980	3000	2980	132
660	20240116	095900	12446825	3000	3000	3000	3000	0
661	20240116	095800	12446825	3000	3000	3000	3000	0
662	20240116	095700	12446825	3000	3000	3000	3000	0
663	20240116	095600	12446825	3000	3000	3000	3000	0
664	20240116	095500	12446825	3000	3000	3000	3000	0
665	20240116	095400	12446825	3000	3000	3000	3000	30
666	20240116	095300	12356825	3000	3000	3000	3000	0
667	20240116	095200	12356825	3000	3000	3000	3000	0
668	20240116	095100	12356825	3000	2985	3000	2985	28
669	20240116	095000	12273170	3000	3000	3000	3000	0
670	20240116	094900	12273170	3000	3000	3000	3000	0
671	20240116	094800	12273170	3000	3000	3000	3000	0
672	20240116	094700	12273170	3000	3000	3000	3000	0
673	20240116	094600	12273170	3000	3000	3000	3000	0
674	20240116	094500	12273170	3000	3000	3000	3000	5
675	20240116	094400	12258170	2990	2990	2990	2990	7
676	20240116	094300	12237240	3000	3000	3000	3000	8
677	20240116	094200	12213240	3005	3005	3005	3005	0
678	20240116	094100	12213240	3005	2990	3005	2990	33
679	20240116	094000	12114535	2990	2990	2990	2990	5
680	20240116	093900	12099585	2985	2985	2985	2985	100
681	20240116	093800	11801085	2985	2985	2985	2985	300
682	20240116	093700	10905585	2985	2990	2990	2985	824
683	20240116	093600	8445775	3005	3005	3005	3005	0
684	20240116	093500	8445775	3005	3005	3005	3005	0
685	20240116	093400	8445775	3005	3005	3005	3005	2
686	20240116	093300	8439765	3005	3005	3005	3005	0
687	20240116	093200	8439765	3005	3005	3005	3005	5
688	20240116	093100	8424740	2985	2985	2985	2985	0
689	20240116	093000	8424740	2985	3000	3010	2985	1240
690	20240116	092900	4711735	3010	3010	3010	3010	0
691	20240116	092800	4711735	3010	3010	3010	3010	0
692	20240116	092700	4711735	3010	3010	3010	3010	0
693	20240116	092600	4711735	3010	3010	3010	3010	0
694	20240116	092500	4711735	3010	3010	3010	3010	0
695	20240116	092400	4711735	3010	3010	3010	3010	0
696	20240116	092300	4711735	3010	3010	3010	3010	0
697	20240116	092200	4711735	3010	3010	3010	3010	0
698	20240116	092100	4711735	3010	3010	3010	3010	0
699	20240116	092000	4711735	3010	3010	3010	3010	0
700	20240116	091900	4711735	3010	3010	3010	3010	0
701	20240116	091800	4711735	3010	3010	3010	3010	15
702	20240116	091700	4666585	3025	3025	3025	3025	0
703	20240116	091600	4666585	3025	3025	3025	3025	0
704	20240116	091500	4666585	3025	3025	3025	3025	0
705	20240116	091400	4666585	3025	3025	3025	3025	0
706	20240116	091300	4666585	3025	3025	3025	3025	4
707	20240116	091200	4654485	3025	2995	3025	2995	69
708	20240116	091100	4447660	2990	3010	3010	2990	100
709	20240116	091000	4148365	3030	3005	3030	2970	1327
710	20240116	090900	190510	3030	3030	3030	3030	0
711	20240116	090800	190510	3030	3030	3030	3030	0
712	20240116	090700	190510	3030	3030	3030	3030	0
713	20240116	090600	190510	3030	3030	3030	3030	0
714	20240116	090500	190510	3030	3030	3030	3030	0
715	20240116	090400	190510	3030	3030	3030	3030	0
716	20240116	090300	190510	3030	3030	3030	3030	0
717	20240116	090200	190510	3030	3030	3030	3030	0
718	20240116	090100	190510	3030	3015	3030	3015	6
719	20240116	090000	172370	3010	3030	3030	3010	57