KissMeData/078070/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195200	81395740	12930	12930	12930	12930	114
3	20240111	195100	81395740	12930	12930	12930	12930	0
4	20240111	195000	81395740	12930	12930	12930	12930	0
5	20240111	194900	81395740	12930	12930	12930	12930	0
6	20240111	194800	81395740	12930	12930	12930	12930	0
7	20240111	194700	81395740	12930	12930	12930	12930	0
8	20240111	194600	81395740	12930	12930	12930	12930	0
9	20240111	194500	81395740	12930	12930	12930	12930	0
10	20240111	194400	81395740	12930	12930	12930	12930	0
11	20240111	194300	81395740	12930	12930	12930	12930	0
12	20240111	194200	81395740	12930	12930	12930	12930	0
13	20240111	194100	81395740	12930	12930	12930	12930	0
14	20240111	194000	81395740	12930	12930	12930	12930	0
15	20240111	193900	81395740	12930	12930	12930	12930	0
16	20240111	193800	81395740	12930	12930	12930	12930	0
17	20240111	193700	81395740	12930	12930	12930	12930	0
18	20240111	193600	81395740	12930	12930	12930	12930	0
19	20240111	193500	81395740	12930	12930	12930	12930	0
20	20240111	193400	81395740	12930	12930	12930	12930	0
21	20240111	193300	81395740	12930	12930	12930	12930	0
22	20240111	193200	81395740	12930	12930	12930	12930	0
23	20240111	193100	81395740	12930	12930	12930	12930	0
24	20240111	193000	81395740	12930	12930	12930	12930	0
25	20240111	192900	81395740	12930	12930	12930	12930	0
26	20240111	192800	81395740	12930	12930	12930	12930	0
27	20240111	192700	81395740	12930	12930	12930	12930	0
28	20240111	192600	81395740	12930	12930	12930	12930	0
29	20240111	192500	81395740	12930	12930	12930	12930	0
30	20240111	192400	81395740	12930	12930	12930	12930	0
31	20240111	192300	81395740	12930	12930	12930	12930	0
32	20240111	192200	81395740	12930	12930	12930	12930	114
33	20240111	192100	81395740	12930	12930	12930	12930	0
34	20240111	192000	81395740	12930	12930	12930	12930	0
35	20240111	191900	81395740	12930	12930	12930	12930	0
36	20240111	191800	81395740	12930	12930	12930	12930	0
37	20240111	191700	81395740	12930	12930	12930	12930	0
38	20240111	191600	81395740	12930	12930	12930	12930	0
39	20240111	191500	81395740	12930	12930	12930	12930	0
40	20240111	191400	81395740	12930	12930	12930	12930	0
41	20240111	191300	81395740	12930	12930	12930	12930	0
42	20240111	191200	81395740	12930	12930	12930	12930	0
43	20240111	191100	81395740	12930	12930	12930	12930	0
44	20240111	191000	81395740	12930	12930	12930	12930	0
45	20240111	190900	81395740	12930	12930	12930	12930	0
46	20240111	190800	81395740	12930	12930	12930	12930	0
47	20240111	190700	81395740	12930	12930	12930	12930	0
48	20240111	190600	81395740	12930	12930	12930	12930	0
49	20240111	190500	81395740	12930	12930	12930	12930	0
50	20240111	190400	81395740	12930	12930	12930	12930	0
51	20240111	190300	81395740	12930	12930	12930	12930	0
52	20240111	190200	81395740	12930	12930	12930	12930	0
53	20240111	190100	81395740	12930	12930	12930	12930	0
54	20240111	190000	81395740	12930	12930	12930	12930	0
55	20240111	185900	81395740	12930	12930	12930	12930	0
56	20240111	185800	81395740	12930	12930	12930	12930	0
57	20240111	185700	81395740	12930	12930	12930	12930	0
58	20240111	185600	81395740	12930	12930	12930	12930	0
59	20240111	185500	81395740	12930	12930	12930	12930	0
60	20240111	185400	81395740	12930	12930	12930	12930	0
61	20240111	185300	81395740	12930	12930	12930	12930	0
62	20240111	185200	81395740	12930	12930	12930	12930	114
63	20240111	185100	81395740	12930	12930	12930	12930	0
64	20240111	185000	81395740	12930	12930	12930	12930	0
65	20240111	184900	81395740	12930	12930	12930	12930	0
66	20240111	184800	81395740	12930	12930	12930	12930	0
67	20240111	184700	81395740	12930	12930	12930	12930	0
68	20240111	184600	81395740	12930	12930	12930	12930	0
69	20240111	184500	81395740	12930	12930	12930	12930	0
70	20240111	184400	81395740	12930	12930	12930	12930	0
71	20240111	184300	81395740	12930	12930	12930	12930	0
72	20240111	184200	81395740	12930	12930	12930	12930	0
73	20240111	184100	81395740	12930	12930	12930	12930	0
74	20240111	184000	81395740	12930	12930	12930	12930	0
75	20240111	183900	81395740	12930	12930	12930	12930	0
76	20240111	183800	81395740	12930	12930	12930	12930	0
77	20240111	183700	81395740	12930	12930	12930	12930	0
78	20240111	183600	81395740	12930	12930	12930	12930	0
79	20240111	183500	81395740	12930	12930	12930	12930	0
80	20240111	183400	81395740	12930	12930	12930	12930	0
81	20240111	183300	81395740	12930	12930	12930	12930	0
82	20240111	183200	81395740	12930	12930	12930	12930	0
83	20240111	183100	81395740	12930	12930	12930	12930	0
84	20240111	183000	81395740	12930	12930	12930	12930	0
85	20240111	182900	81395740	12930	12930	12930	12930	0
86	20240111	182800	81395740	12930	12930	12930	12930	0
87	20240111	182700	81395740	12930	12930	12930	12930	0
88	20240111	182600	81395740	12930	12930	12930	12930	0
89	20240111	182500	81395740	12930	12930	12930	12930	0
90	20240111	182400	81395740	12930	12930	12930	12930	0
91	20240111	182300	81395740	12930	12930	12930	12930	0
92	20240111	182200	81395740	12930	12930	12930	12930	114
93	20240111	182100	81395740	12930	12930	12930	12930	0
94	20240111	182000	81395740	12930	12930	12930	12930	0
95	20240111	181900	81395740	12930	12930	12930	12930	0
96	20240111	181800	81395740	12930	12930	12930	12930	0
97	20240111	181700	81395740	12930	12930	12930	12930	0
98	20240111	181600	81395740	12930	12930	12930	12930	0
99	20240111	181500	81395740	12930	12930	12930	12930	0
100	20240111	181400	81395740	12930	12930	12930	12930	0
101	20240111	181300	81395740	12930	12930	12930	12930	0
102	20240111	181200	81395740	12930	12930	12930	12930	0
103	20240111	181100	81395740	12930	12930	12930	12930	0
104	20240111	181000	81395740	12930	12930	12930	12930	0
105	20240111	180900	81395740	12930	12930	12930	12930	0
106	20240111	180800	81395740	12930	12930	12930	12930	0
107	20240111	180700	81395740	12930	12930	12930	12930	0
108	20240111	180600	81395740	12930	12930	12930	12930	0
109	20240111	180500	81395740	12930	12930	12930	12930	0
110	20240111	180400	81395740	12930	12930	12930	12930	0
111	20240111	180300	81395740	12930	12930	12930	12930	0
112	20240111	180200	81395740	12930	12930	12930	12930	0
113	20240111	180100	81395740	12930	12930	12930	12930	0
114	20240111	180000	81395740	12930	12930	12930	12930	0
115	20240111	175900	81395740	12930	12930	12930	12930	0
116	20240111	175800	81395740	12930	12930	12930	12930	0
117	20240111	175700	81395740	12930	12930	12930	12930	0
118	20240111	175600	81395740	12930	12930	12930	12930	0
119	20240111	175500	81395740	12930	12930	12930	12930	0
120	20240111	175400	81395740	12930	12930	12930	12930	0
121	20240111	175300	81395740	12930	12930	12930	12930	0
122	20240111	175200	81395740	12930	12930	12930	12930	114
123	20240111	175100	81395740	12930	12930	12930	12930	0
124	20240111	175000	81395740	12930	12930	12930	12930	0
125	20240111	174900	81395740	12930	12930	12930	12930	0
126	20240111	174800	81395740	12930	12930	12930	12930	0
127	20240111	174700	81395740	12930	12930	12930	12930	0
128	20240111	174600	81395740	12930	12930	12930	12930	0
129	20240111	174500	81395740	12930	12930	12930	12930	0
130	20240111	174400	81395740	12930	12930	12930	12930	0
131	20240111	174300	81395740	12930	12930	12930	12930	0
132	20240111	174200	81395740	12930	12930	12930	12930	0
133	20240111	174100	81395740	12930	12930	12930	12930	0
134	20240111	174000	81395740	12930	12930	12930	12930	0
135	20240111	173900	81395740	12930	12930	12930	12930	0
136	20240111	173800	81395740	12930	12930	12930	12930	0
137	20240111	173700	81395740	12930	12930	12930	12930	0
138	20240111	173600	81395740	12930	12930	12930	12930	0
139	20240111	173500	81395740	12930	12930	12930	12930	0
140	20240111	173400	81395740	12930	12930	12930	12930	0
141	20240111	173300	81395740	12930	12930	12930	12930	0
142	20240111	173200	81395740	12930	12930	12930	12930	0
143	20240111	173100	81395740	12930	12930	12930	12930	0
144	20240111	173000	81395740	12930	12930	12930	12930	0
145	20240111	172900	81395740	12930	12930	12930	12930	0
146	20240111	172800	81395740	12930	12930	12930	12930	0
147	20240111	172700	81395740	12930	12930	12930	12930	0
148	20240111	172600	81395740	12930	12930	12930	12930	0
149	20240111	172500	81395740	12930	12930	12930	12930	0
150	20240111	172400	81395740	12930	12930	12930	12930	0
151	20240111	172300	81395740	12930	12930	12930	12930	0
152	20240111	172200	81395740	12930	12930	12930	12930	114
153	20240111	172100	81395740	12930	12930	12930	12930	0
154	20240111	172000	81395740	12930	12930	12930	12930	0
155	20240111	171900	81395740	12930	12930	12930	12930	0
156	20240111	171800	81395740	12930	12930	12930	12930	0
157	20240111	171700	81395740	12930	12930	12930	12930	0
158	20240111	171600	81395740	12930	12930	12930	12930	0
159	20240111	171500	81395740	12930	12930	12930	12930	0
160	20240111	171400	81395740	12930	12930	12930	12930	0
161	20240111	171300	81395740	12930	12930	12930	12930	0
162	20240111	171200	81395740	12930	12930	12930	12930	0
163	20240111	171100	81395740	12930	12930	12930	12930	0
164	20240111	171000	81395740	12930	12930	12930	12930	0
165	20240111	170900	81395740	12930	12930	12930	12930	0
166	20240111	170800	81395740	12930	12930	12930	12930	0
167	20240111	170700	81395740	12930	12930	12930	12930	0
168	20240111	170600	81395740	12930	12930	12930	12930	0
169	20240111	170500	81395740	12930	12930	12930	12930	0
170	20240111	170400	81395740	12930	12930	12930	12930	0
171	20240111	170300	81395740	12930	12930	12930	12930	0
172	20240111	170200	81395740	12930	12930	12930	12930	0
173	20240111	170100	81395740	12930	12930	12930	12930	0
174	20240111	170000	81395740	12930	12930	12930	12930	0
175	20240111	165900	81395740	12930	12930	12930	12930	0
176	20240111	165800	81395740	12930	12930	12930	12930	0
177	20240111	165700	81395740	12930	12930	12930	12930	0
178	20240111	165600	81395740	12930	12930	12930	12930	0
179	20240111	165500	81395740	12930	12930	12930	12930	0
180	20240111	165400	81395740	12930	12930	12930	12930	0
181	20240111	165300	81395740	12930	12930	12930	12930	0
182	20240111	165200	81395740	12930	12930	12930	12930	114
183	20240111	165100	81395740	12930	12930	12930	12930	0
184	20240111	165000	81395740	12930	12930	12930	12930	0
185	20240111	164900	81395740	12930	12930	12930	12930	0
186	20240111	164800	81395740	12930	12930	12930	12930	0
187	20240111	164700	81395740	12930	12930	12930	12930	0
188	20240111	164600	81395740	12930	12930	12930	12930	0
189	20240111	164500	81395740	12930	12930	12930	12930	0
190	20240111	164400	81395740	12930	12930	12930	12930	0
191	20240111	164300	81395740	12930	12930	12930	12930	0
192	20240111	164200	81395740	12930	12930	12930	12930	0
193	20240111	164100	81395740	12930	12930	12930	12930	0
194	20240111	164000	81395740	12930	12930	12930	12930	0
195	20240111	163900	81395740	12930	12930	12930	12930	0
196	20240111	163800	81395740	12930	12930	12930	12930	0
197	20240111	163700	81395740	12930	12930	12930	12930	0
198	20240111	163600	81395740	12930	12930	12930	12930	0
199	20240111	163500	81395740	12930	12930	12930	12930	0
200	20240111	163400	81395740	12930	12930	12930	12930	0
201	20240111	163300	81395740	12930	12930	12930	12930	0
202	20240111	163200	81395740	12930	12930	12930	12930	0
203	20240111	163100	81395740	12930	12930	12930	12930	0
204	20240111	163000	81395740	12930	12930	12930	12930	0
205	20240111	162900	81395740	12930	12930	12930	12930	0
206	20240111	162800	81395740	12930	12930	12930	12930	0
207	20240111	162700	81395740	12930	12930	12930	12930	0
208	20240111	162600	81395740	12930	12930	12930	12930	0
209	20240111	162500	81395740	12930	12930	12930	12930	0
210	20240111	162400	81395740	12930	12930	12930	12930	0
211	20240111	162300	81395740	12930	12930	12930	12930	0
212	20240111	162200	81395740	12930	12930	12930	12930	114
213	20240111	162100	81395740	12930	12930	12930	12930	0
214	20240111	162000	81395740	12930	12930	12930	12930	0
215	20240111	161900	81395740	12930	12930	12930	12930	0
216	20240111	161800	81395740	12930	12930	12930	12930	0
217	20240111	161700	81395740	12930	12930	12930	12930	0
218	20240111	161600	81395740	12930	12930	12930	12930	0
219	20240111	161500	81395740	12930	12930	12930	12930	0
220	20240111	161400	81395740	12930	12930	12930	12930	0
221	20240111	161300	81395740	12930	12930	12930	12930	0
222	20240111	161200	81395740	12930	12930	12930	12930	0
223	20240111	161100	81395740	12930	12930	12930	12930	0
224	20240111	161000	81395740	12930	12930	12930	12930	0
225	20240111	160900	81395740	12930	12930	12930	12930	0
226	20240111	160800	81395740	12930	12930	12930	12930	0
227	20240111	160700	81395740	12930	12930	12930	12930	0
228	20240111	160600	81395740	12930	12930	12930	12930	0
229	20240111	160500	81395740	12930	12930	12930	12930	0
230	20240111	160400	81395740	12930	12930	12930	12930	0
231	20240111	160300	81395740	12930	12930	12930	12930	0
232	20240111	160200	81395740	12930	12930	12930	12930	0
233	20240111	160100	81395740	12930	12930	12930	12930	0
234	20240111	160000	81395740	12930	12930	12930	12930	0
235	20240111	155900	81395740	12930	12930	12930	12930	0
236	20240111	155800	81395740	12930	12930	12930	12930	0
237	20240111	155700	81395740	12930	12930	12930	12930	0
238	20240111	155600	81395740	12930	12930	12930	12930	0
239	20240111	155500	81395740	12930	12930	12930	12930	0
240	20240111	155400	81395740	12930	12930	12930	12930	0
241	20240111	155300	81395740	12930	12930	12930	12930	0
242	20240111	155200	81395740	12930	12930	12930	12930	114
243	20240111	155100	81395740	12930	12930	12930	12930	0
244	20240111	155000	81395740	12930	12930	12930	12930	0
245	20240111	154900	81395740	12930	12930	12930	12930	0
246	20240111	154800	81395740	12930	12930	12930	12930	0
247	20240111	154700	81395740	12930	12930	12930	12930	0
248	20240111	154600	81395740	12930	12930	12930	12930	0
249	20240111	154500	81395740	12930	12930	12930	12930	0
250	20240111	154400	81395740	12930	12930	12930	12930	0
251	20240111	154300	81395740	12930	12930	12930	12930	0
252	20240111	154200	81395740	12930	12930	12930	12930	0
253	20240111	154100	81395740	12930	12930	12930	12930	0
254	20240111	154000	81395740	12930	12930	12930	12930	0
255	20240111	153900	81395740	12930	12930	12930	12930	0
256	20240111	153800	81395740	12930	12930	12930	12930	0
257	20240111	153700	81395740	12930	12930	12930	12930	0
258	20240111	153600	81395740	12930	12930	12930	12930	0
259	20240111	153500	81395740	12930	12930	12930	12930	0
260	20240111	153400	81395740	12930	12930	12930	12930	0
261	20240111	153300	81395740	12930	12930	12930	12930	0
262	20240111	153200	81395740	12930	12930	12930	12930	0
263	20240111	153100	81395740	12930	12930	12930	12930	0
264	20240111	153000	81395740	12930	12930	12930	12930	114
265	20240111	152900	79921720	12920	12920	12920	12920	0
266	20240111	152800	79921720	12920	12920	12920	12920	0
267	20240111	152700	79921720	12920	12920	12920	12920	0
268	20240111	152600	79921720	12920	12920	12920	12920	0
269	20240111	152500	79921720	12920	12920	12920	12920	0
270	20240111	152400	79921720	12920	12920	12920	12920	0
271	20240111	152300	79921720	12920	12920	12920	12920	0
272	20240111	152200	79921720	12920	12920	12920	12920	0
273	20240111	152100	79921720	12920	12920	12920	12920	0
274	20240111	152000	79921720	12920	12920	12920	12920	0
275	20240111	151900	79921720	12920	12920	12920	12920	25
276	20240111	151800	79598720	12910	12910	12910	12910	15
277	20240111	151700	79405070	12910	12910	12910	12910	0
278	20240111	151600	79405070	12910	12910	12910	12910	0
279	20240111	151500	79405070	12910	12890	12910	12890	16
280	20240111	151400	79198730	12920	12920	12920	12920	0
281	20240111	151300	79198730	12920	12920	12920	12920	0
282	20240111	151200	79198730	12920	12920	12920	12920	0
283	20240111	151100	79198730	12920	12920	12920	12920	0
284	20240111	151000	79198730	12920	12920	12920	12920	0
285	20240111	150900	79198730	12920	12920	12920	12920	1
286	20240111	150800	79185810	12920	12920	12920	12920	0
287	20240111	150700	79185810	12920	12920	12920	12920	0
288	20240111	150600	79185810	12920	12920	12920	12920	27
289	20240111	150500	78836970	12910	12910	12910	12910	31
290	20240111	150400	78436760	12910	12910	12910	12910	0
291	20240111	150300	78436760	12910	12910	12910	12910	0
292	20240111	150200	78436760	12910	12910	12910	12910	0
293	20240111	150100	78436760	12910	12910	12910	12910	0
294	20240111	150000	78436760	12910	12910	12910	12910	2
295	20240111	145900	78410940	12910	12910	12910	12910	0
296	20240111	145800	78410940	12910	12910	12910	12910	29
297	20240111	145700	78036550	12910	12910	12910	12910	53
298	20240111	145600	77352320	12910	12910	12910	12910	0
299	20240111	145500	77352320	12910	12910	12910	12910	0
300	20240111	145400	77352320	12910	12900	12910	12900	26
301	20240111	145300	77016770	12910	12910	12910	12910	0
302	20240111	145200	77016770	12910	12910	12910	12910	0
303	20240111	145100	77016770	12910	12910	12910	12910	0
304	20240111	145000	77016770	12910	12910	12910	12910	0
305	20240111	144900	77016770	12910	12910	12910	12910	1
306	20240111	144800	77003860	12910	12910	12910	12910	5
307	20240111	144700	76939310	12910	12910	12910	12910	0
308	20240111	144600	76939310	12910	12910	12910	12910	0
309	20240111	144500	76939310	12910	12910	12910	12910	0
310	20240111	144400	76939310	12910	12910	12910	12910	0
311	20240111	144300	76939310	12910	12910	12910	12910	43
312	20240111	144200	76384180	12910	12910	12910	12910	0
313	20240111	144100	76384180	12910	12910	12910	12910	22
314	20240111	144000	76100160	12880	12880	12880	12880	66
315	20240111	143900	75250080	12870	12870	12870	12870	0
316	20240111	143800	75250080	12870	12870	12870	12870	0
317	20240111	143700	75250080	12870	12870	12870	12870	0
318	20240111	143600	75250080	12870	12870	12870	12870	0
319	20240111	143500	75250080	12870	12870	12870	12870	0
320	20240111	143400	75250080	12870	12870	12870	12870	0
321	20240111	143300	75250080	12870	12870	12870	12870	0
322	20240111	143200	75250080	12870	12870	12870	12870	0
323	20240111	143100	75250080	12870	12870	12870	12870	0
324	20240111	143000	75250080	12870	12870	12870	12870	3
325	20240111	142900	75211470	12880	12880	12880	12880	0
326	20240111	142800	75211470	12880	12880	12880	12880	0
327	20240111	142700	75211470	12880	12880	12880	12880	0
328	20240111	142600	75211470	12880	12880	12880	12880	0
329	20240111	142500	75211470	12880	12880	12880	12880	10
330	20240111	142400	75082670	12880	12880	12880	12880	0
331	20240111	142300	75082670	12880	12880	12880	12880	0
332	20240111	142200	75082670	12880	12880	12880	12880	0
333	20240111	142100	75082670	12880	12880	12880	12880	0
334	20240111	142000	75082670	12880	12880	12880	12880	0
335	20240111	141900	75082670	12880	12880	12880	12880	0
336	20240111	141800	75082670	12880	12880	12880	12880	0
337	20240111	141700	75082670	12880	12880	12880	12880	0
338	20240111	141600	75082670	12880	12880	12880	12880	0
339	20240111	141500	75082670	12880	12880	12880	12880	0
340	20240111	141400	75082670	12880	12880	12880	12880	0
341	20240111	141300	75082670	12880	12880	12880	12880	0
342	20240111	141200	75082670	12880	12880	12880	12880	11
343	20240111	141100	74940990	12880	12880	12880	12880	0
344	20240111	141000	74940990	12880	12880	12880	12880	0
345	20240111	140900	74940990	12880	12880	12880	12880	0
346	20240111	140800	74940990	12880	12880	12880	12880	0
347	20240111	140700	74940990	12880	12880	12880	12880	0
348	20240111	140600	74940990	12880	12880	12880	12880	0
349	20240111	140500	74940990	12880	12880	12880	12880	100
350	20240111	140400	73652990	12880	12880	12880	12880	0
351	20240111	140300	73652990	12880	12880	12880	12880	26
352	20240111	140200	73318110	12870	12870	12870	12870	0
353	20240111	140100	73318110	12870	12870	12870	12870	0
354	20240111	140000	73318110	12870	12870	12870	12870	0
355	20240111	135900	73318110	12870	12880	12880	12870	100
356	20240111	135800	72030610	12880	12880	12880	12880	0
357	20240111	135700	72030610	12880	12880	12880	12880	113
358	20240111	135600	70575170	12880	12880	12880	12880	141
359	20240111	135500	68759090	12880	12880	12880	12880	0
360	20240111	135400	68759090	12880	12880	12880	12880	0
361	20240111	135300	68759090	12880	12880	12880	12880	0
362	20240111	135200	68759090	12880	12880	12880	12880	0
363	20240111	135100	68759090	12880	12880	12880	12880	0
364	20240111	135000	68759090	12880	12880	12880	12880	0
365	20240111	134900	68759090	12880	12890	12890	12880	200
366	20240111	134800	66183060	12920	12920	12920	12920	0
367	20240111	134700	66183060	12920	12920	12920	12920	0
368	20240111	134600	66183060	12920	12920	12920	12920	0
369	20240111	134500	66183060	12920	12920	12920	12920	0
370	20240111	134400	66183060	12920	12920	12920	12920	0
371	20240111	134300	66183060	12920	12920	12920	12920	0
372	20240111	134200	66183060	12920	12920	12920	12920	0
373	20240111	134100	66183060	12920	12920	12920	12920	0
374	20240111	134000	66183060	12920	12920	12920	12920	0
375	20240111	133900	66183060	12920	12920	12920	12920	0
376	20240111	133800	66183060	12920	12920	12920	12920	0
377	20240111	133700	66183060	12920	12920	12920	12920	0
378	20240111	133600	66183060	12920	12920	12920	12920	0
379	20240111	133500	66183060	12920	12920	12920	12920	150
380	20240111	133400	64245060	12920	12920	12920	12920	0
381	20240111	133300	64245060	12920	12920	12920	12920	0
382	20240111	133200	64245060	12920	12920	12920	12920	0
383	20240111	133100	64245060	12920	12920	12920	12920	0
384	20240111	133000	64245060	12920	12920	12920	12920	1
385	20240111	132900	64232140	12920	12920	12920	12920	0
386	20240111	132800	64232140	12920	12920	12920	12920	0
387	20240111	132700	64232140	12920	12920	12920	12920	0
388	20240111	132600	64232140	12920	12920	12920	12920	25
389	20240111	132500	63909140	12920	12920	12920	12920	0
390	20240111	132400	63909140	12920	12910	12920	12910	16
391	20240111	132300	63702520	12880	12880	12880	12880	0
392	20240111	132200	63702520	12880	12880	12880	12880	0
393	20240111	132100	63702520	12880	12880	12880	12880	0
394	20240111	132000	63702520	12880	12880	12880	12880	0
395	20240111	131900	63702520	12880	12880	12880	12880	0
396	20240111	131800	63702520	12880	12880	12880	12880	0
397	20240111	131700	63702520	12880	12880	12880	12880	210
398	20240111	131600	60997720	12920	12920	12920	12920	0
399	20240111	131500	60997720	12920	12920	12920	12920	0
400	20240111	131400	60997720	12920	12920	12920	12920	50
401	20240111	131300	60351720	12920	12920	12920	12920	0
402	20240111	131200	60351720	12920	12920	12920	12920	0
403	20240111	131100	60351720	12920	12920	12920	12920	0
404	20240111	131000	60351720	12920	12920	12920	12920	0
405	20240111	130900	60351720	12920	12920	12920	12920	0
406	20240111	130800	60351720	12920	12920	12920	12920	26
407	20240111	130700	60015800	12880	12880	12880	12880	0
408	20240111	130600	60015800	12880	12880	12880	12880	0
409	20240111	130500	60015800	12880	12880	12880	12880	0
410	20240111	130400	60015800	12880	12880	12880	12880	0
411	20240111	130300	60015800	12880	12910	12920	12880	35
412	20240111	130200	59564050	12890	12890	12890	12890	10
413	20240111	130100	59435150	12890	12890	12890	12890	6
414	20240111	130000	59357810	12890	12890	12890	12890	100
415	20240111	125900	58068810	12920	12920	12920	12920	0
416	20240111	125800	58068810	12920	12920	12920	12920	0
417	20240111	125700	58068810	12920	12920	12920	12920	39
418	20240111	125600	57564930	12920	12920	12920	12920	0
419	20240111	125500	57564930	12920	12920	12920	12920	0
420	20240111	125400	57564930	12920	12920	12920	12920	0
421	20240111	125300	57564930	12920	12920	12920	12920	0
422	20240111	125200	57564930	12920	12920	12920	12920	0
423	20240111	125100	57564930	12920	12920	12920	12920	0
424	20240111	125000	57564930	12920	12920	12920	12920	0
425	20240111	124900	57564930	12920	12920	12920	12920	0
426	20240111	124800	57564930	12920	12920	12920	12920	0
427	20240111	124700	57564930	12920	12920	12920	12920	0
428	20240111	124600	57564930	12920	12920	12920	12920	0
429	20240111	124500	57564930	12920	12920	12920	12920	0
430	20240111	124400	57564930	12920	12920	12920	12920	0
431	20240111	124300	57564930	12920	12920	12920	12920	0
432	20240111	124200	57564930	12920	12920	12920	12920	0
433	20240111	124100	57564930	12920	12920	12920	12920	0
434	20240111	124000	57564930	12920	12920	12920	12920	0
435	20240111	123900	57564930	12920	12920	12920	12920	0
436	20240111	123800	57564930	12920	12920	12920	12920	0
437	20240111	123700	57564930	12920	12920	12920	12920	0
438	20240111	123600	57564930	12920	12920	12920	12920	0
439	20240111	123500	57564930	12920	12920	12920	12920	0
440	20240111	123400	57564930	12920	12920	12920	12920	7
441	20240111	123300	57474490	12920	12920	12920	12920	0
442	20240111	123200	57474490	12920	12920	12920	12920	0
443	20240111	123100	57474490	12920	12920	12920	12920	0
444	20240111	123000	57474490	12920	12920	12920	12920	0
445	20240111	122900	57474490	12920	12920	12920	12920	149
446	20240111	122800	55549410	12920	12920	12920	12920	0
447	20240111	122700	55549410	12920	12920	12920	12920	0
448	20240111	122600	55549410	12920	12920	12920	12920	1
449	20240111	122500	55536490	12920	12920	12920	12920	0
450	20240111	122400	55536490	12920	12920	12920	12920	0
451	20240111	122300	55536490	12920	12920	12920	12920	0
452	20240111	122200	55536490	12920	12920	12920	12920	0
453	20240111	122100	55536490	12920	12920	12920	12920	0
454	20240111	122000	55536490	12920	12920	12920	12920	0
455	20240111	121900	55536490	12920	12920	12920	12920	0
456	20240111	121800	55536490	12920	12920	12920	12920	0
457	20240111	121700	55536490	12920	12920	12920	12920	0
458	20240111	121600	55536490	12920	12920	12920	12920	0
459	20240111	121500	55536490	12920	12920	12920	12920	0
460	20240111	121400	55536490	12920	12920	12920	12920	0
461	20240111	121300	55536490	12920	12920	12920	12920	7
462	20240111	121200	55446050	12940	12940	12940	12940	0
463	20240111	121100	55446050	12940	12940	12940	12940	0
464	20240111	121000	55446050	12940	12940	12940	12940	0
465	20240111	120900	55446050	12940	12940	12940	12940	0
466	20240111	120800	55446050	12940	12940	12940	12940	0
467	20240111	120700	55446050	12940	12940	12940	12940	0
468	20240111	120600	55446050	12940	12940	12940	12940	0
469	20240111	120500	55446050	12940	12940	12940	12940	0
470	20240111	120400	55446050	12940	12900	12940	12900	88
471	20240111	120300	54308290	12900	12900	12900	12900	0
472	20240111	120200	54308290	12900	12900	12900	12900	0
473	20240111	120100	54308290	12900	12900	12900	12900	0
474	20240111	120000	54308290	12900	12900	12900	12900	0
475	20240111	115900	54308290	12900	12900	12900	12900	22
476	20240111	115800	54024490	12900	12900	12900	12900	14
477	20240111	115700	53843890	12940	12940	12940	12940	0
478	20240111	115600	53843890	12940	12940	12940	12940	0
479	20240111	115500	53843890	12940	12940	12940	12940	0
480	20240111	115400	53843890	12940	12940	12940	12940	0
481	20240111	115300	53843890	12940	12940	12940	12940	0
482	20240111	115200	53843890	12940	12940	12940	12940	0
483	20240111	115100	53843890	12940	12940	12940	12940	0
484	20240111	115000	53843890	12940	12940	12940	12940	0
485	20240111	114900	53843890	12940	12940	12940	12940	0
486	20240111	114800	53843890	12940	12940	12940	12940	0
487	20240111	114700	53843890	12940	12940	12940	12940	0
488	20240111	114600	53843890	12940	12940	12940	12940	0
489	20240111	114500	53843890	12940	12940	12940	12940	0
490	20240111	114400	53843890	12940	12940	12940	12940	0
491	20240111	114300	53843890	12940	12940	12940	12940	0
492	20240111	114200	53843890	12940	12940	12940	12940	0
493	20240111	114100	53843890	12940	12940	12940	12940	0
494	20240111	114000	53843890	12940	12940	12940	12940	0
495	20240111	113900	53843890	12940	12940	12940	12940	0
496	20240111	113800	53843890	12940	12930	12940	12930	158
497	20240111	113700	51799940	12940	12940	12940	12940	0
498	20240111	113600	51799940	12940	12940	12940	12940	0
499	20240111	113500	51799940	12940	12940	12940	12940	0
500	20240111	113400	51799940	12940	12940	12940	12940	0
501	20240111	113300	51799940	12940	12940	12940	12940	0
502	20240111	113200	51799940	12940	12940	12940	12940	0
503	20240111	113100	51799940	12940	12940	12940	12940	0
504	20240111	113000	51799940	12940	12940	12940	12940	0
505	20240111	112900	51799940	12940	12940	12940	12940	0
506	20240111	112800	51799940	12940	12940	12940	12940	0
507	20240111	112700	51799940	12940	12940	12940	12940	0
508	20240111	112600	51799940	12940	12940	12940	12940	0
509	20240111	112500	51799940	12940	12940	12940	12940	0
510	20240111	112400	51799940	12940	12940	12940	12940	0
511	20240111	112300	51799940	12940	12940	12940	12940	0
512	20240111	112200	51799940	12940	12940	12940	12940	0
513	20240111	112100	51799940	12940	12940	12940	12940	0
514	20240111	112000	51799940	12940	12940	12940	12940	0
515	20240111	111900	51799940	12940	12940	12940	12940	0
516	20240111	111800	51799940	12940	12940	12940	12940	0
517	20240111	111700	51799940	12940	12940	12940	12940	0
518	20240111	111600	51799940	12940	12940	12940	12940	0
519	20240111	111500	51799940	12940	12940	12940	12940	0
520	20240111	111400	51799940	12940	12940	12940	12940	0
521	20240111	111300	51799940	12940	12940	12940	12940	4
522	20240111	111200	51748180	12940	12940	12940	12940	25
523	20240111	111100	51424680	12940	12940	12940	12940	0
524	20240111	111000	51424680	12940	12940	12940	12940	0
525	20240111	110900	51424680	12940	12940	12940	12940	0
526	20240111	110800	51424680	12940	12940	12940	12940	0
527	20240111	110700	51424680	12940	12940	12940	12940	0
528	20240111	110600	51424680	12940	12940	12940	12940	0
529	20240111	110500	51424680	12940	12940	12940	12940	0
530	20240111	110400	51424680	12940	12940	12940	12940	0
531	20240111	110300	51424680	12940	12940	12940	12940	0
532	20240111	110200	51424680	12940	12940	12940	12940	0
533	20240111	110100	51424680	12940	12940	12940	12940	0
534	20240111	110000	51424680	12940	12940	12940	12940	0
535	20240111	105900	51424680	12940	12940	12940	12940	0
536	20240111	105800	51424680	12940	12940	12940	12940	0
537	20240111	105700	51424680	12940	12940	12940	12940	0
538	20240111	105600	51424680	12940	12940	12940	12940	21
539	20240111	105500	51152940	12930	12930	12930	12930	0
540	20240111	105400	51152940	12930	12930	12930	12930	252
541	20240111	105300	47894580	12930	12930	12930	12930	9
542	20240111	105200	47778210	12930	12930	12930	12930	4
543	20240111	105100	47726490	12930	12930	12930	12930	4
544	20240111	105000	47674770	12930	12940	12940	12930	25
545	20240111	104900	47351300	12930	12930	12930	12930	0
546	20240111	104800	47351300	12930	12930	12930	12930	2
547	20240111	104700	47325440	12930	12930	12930	12930	5
548	20240111	104600	47260790	12800	12800	12800	12800	0
549	20240111	104500	47260790	12800	12800	12800	12800	0
550	20240111	104400	47260790	12800	12810	12810	12800	38
551	20240111	104300	46774290	12880	12880	12880	12880	0
552	20240111	104200	46774290	12880	12880	12880	12880	0
553	20240111	104100	46774290	12880	12880	12880	12880	0
554	20240111	104000	46774290	12880	12880	12880	12880	0
555	20240111	103900	46774290	12880	12880	12880	12880	0
556	20240111	103800	46774290	12880	12880	12880	12880	0
557	20240111	103700	46774290	12880	12870	12880	12870	25
558	20240111	103600	46452480	12810	12810	12810	12810	0
559	20240111	103500	46452480	12810	12810	12810	12810	0
560	20240111	103400	46452480	12810	12810	12810	12810	300
561	20240111	103300	42609480	12880	12880	12880	12880	0
562	20240111	103200	42609480	12880	12880	12880	12880	0
563	20240111	103100	42609480	12880	12880	12880	12880	0
564	20240111	103000	42609480	12880	12880	12880	12880	0
565	20240111	102900	42609480	12880	12880	12880	12880	0
566	20240111	102800	42609480	12880	12880	12880	12880	36
567	20240111	102700	42145800	12810	12810	12810	12810	0
568	20240111	102600	42145800	12810	12810	12810	12810	0
569	20240111	102500	42145800	12810	12810	12810	12810	0
570	20240111	102400	42145800	12810	12810	12810	12810	0
571	20240111	102300	42145800	12810	12810	12810	12810	0
572	20240111	102200	42145800	12810	12810	12810	12810	0
573	20240111	102100	42145800	12810	12810	12810	12810	0
574	20240111	102000	42145800	12810	12810	12810	12810	0
575	20240111	101900	42145800	12810	12830	12830	12810	219
576	20240111	101800	39339910	12850	12850	12850	12850	3
577	20240111	101700	39301360	12880	12880	12880	12880	0
578	20240111	101600	39301360	12880	12880	12880	12880	11
579	20240111	101500	39159680	12920	12920	12920	12920	0
580	20240111	101400	39159680	12920	12920	12920	12920	1
581	20240111	101300	39146760	12940	12940	12940	12940	0
582	20240111	101200	39146760	12940	12940	12940	12940	0
583	20240111	101100	39146760	12940	12940	12940	12940	0
584	20240111	101000	39146760	12940	12940	12940	12940	5
585	20240111	100900	39082060	12810	12810	12810	12810	0
586	20240111	100800	39082060	12810	12860	12860	12810	300
587	20240111	100700	35233470	12940	12940	12940	12940	0
588	20240111	100600	35233470	12940	12940	12940	12940	0
589	20240111	100500	35233470	12940	12940	12940	12940	0
590	20240111	100400	35233470	12940	12940	12940	12940	0
591	20240111	100300	35233470	12940	12940	12940	12940	0
592	20240111	100200	35233470	12940	12940	12940	12940	0
593	20240111	100100	35233470	12940	12940	12940	12940	0
594	20240111	100000	35233470	12940	12940	12940	12940	0
595	20240111	095900	35233470	12940	12940	12940	12940	0
596	20240111	095800	35233470	12940	12940	12940	12940	0
597	20240111	095700	35233470	12940	12940	12940	12940	0
598	20240111	095600	35233470	12940	12940	12940	12940	0
599	20240111	095500	35233470	12940	12930	12940	12930	3
600	20240111	095400	35194670	12860	12860	12860	12860	0
601	20240111	095300	35194670	12860	12860	12860	12860	0
602	20240111	095200	35194670	12860	12890	12890	12860	198
603	20240111	095100	32645460	12940	12940	12940	12940	0
604	20240111	095000	32645460	12940	12940	12940	12940	0
605	20240111	094900	32645460	12940	12940	12940	12940	0
606	20240111	094800	32645460	12940	12940	12940	12940	0
607	20240111	094700	32645460	12940	12930	12940	12930	12
608	20240111	094600	32490240	12890	12890	12890	12890	0
609	20240111	094500	32490240	12890	12890	12890	12890	0
610	20240111	094400	32490240	12890	12890	12890	12890	0
611	20240111	094300	32490240	12890	12890	12890	12890	0
612	20240111	094200	32490240	12890	12890	12890	12890	180
613	20240111	094100	30170040	12890	12890	12890	12890	3
614	20240111	094000	30131370	12970	12970	12970	12970	0
615	20240111	093900	30131370	12970	12970	12970	12970	5
616	20240111	093800	30066520	12970	12970	12970	12970	0
617	20240111	093700	30066520	12970	12970	12970	12970	1
618	20240111	093600	30053550	12980	12980	12980	12980	0
619	20240111	093500	30053550	12980	12980	12980	12980	0
620	20240111	093400	30053550	12980	12980	12980	12980	0
621	20240111	093300	30053550	12980	12980	12980	12980	0
622	20240111	093200	30053550	12980	12980	12980	12970	270
623	20240111	093100	26549090	12980	12980	12980	12980	0
624	20240111	093000	26549090	12980	12930	12980	12930	23
625	20240111	092900	26251450	12850	12850	12850	12850	0
626	20240111	092800	26251450	12850	12850	12850	12850	0
627	20240111	092700	26251450	12850	12850	12850	12850	0
628	20240111	092600	26251450	12850	12940	12940	12850	127
629	20240111	092500	24617240	12940	12990	12990	12940	723
630	20240111	092400	15261470	13000	12950	13000	12950	509
631	20240111	092300	8650110	12950	12910	12970	12910	115
632	20240111	092200	7161670	12910	12880	12910	12880	41
633	20240111	092100	6632850	12860	12860	12860	12860	0
634	20240111	092000	6632850	12860	12860	12860	12860	0
635	20240111	091900	6632850	12860	12860	12860	12860	0
636	20240111	091800	6632850	12860	12870	12900	12860	85
637	20240111	091700	5538710	12860	12860	12870	12860	49
638	20240111	091600	4908370	12860	12840	12860	12820	70
639	20240111	091500	4008990	12820	12820	12820	12820	100
640	20240111	091400	2726990	12840	12830	12840	12830	43
641	20240111	091300	2175110	12820	12810	12820	12810	51
642	20240111	091200	1521560	12800	12750	12800	12750	104
643	20240111	091100	191220	12720	12720	12720	12720	1
644	20240111	091000	178500	12750	12750	12750	12750	5
645	20240111	090900	114750	12750	12750	12750	12750	0
646	20240111	090800	114750	12750	12750	12750	12750	0
647	20240111	090700	114750	12750	12750	12750	12750	0
648	20240111	090600	114750	12750	12750	12750	12750	0
649	20240111	090500	114750	12750	12750	12750	12750	0
650	20240111	090400	114750	12750	12750	12750	12750	0
651	20240111	090300	114750	12750	12750	12750	12750	0
652	20240111	090200	114750	12750	12750	12750	12750	0
653	20240111	090100	114750	12750	12750	12750	12750	0
654	20240111	090000	114750	12750	12750	12750	12750	9