KissMeData/282690/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	210300	75660920	11860	11860	11860	11860	158
3	20240108	210200	75660920	11860	11860	11860	11860	0
4	20240108	210100	75660920	11860	11860	11860	11860	0
5	20240108	210000	75660920	11860	11860	11860	11860	0
6	20240108	205900	75660920	11860	11860	11860	11860	0
7	20240108	205800	75660920	11860	11860	11860	11860	0
8	20240108	205700	75660920	11860	11860	11860	11860	0
9	20240108	205600	75660920	11860	11860	11860	11860	0
10	20240108	205500	75660920	11860	11860	11860	11860	0
11	20240108	205400	75660920	11860	11860	11860	11860	0
12	20240108	205300	75660920	11860	11860	11860	11860	0
13	20240108	205200	75660920	11860	11860	11860	11860	0
14	20240108	205100	75660920	11860	11860	11860	11860	0
15	20240108	205000	75660920	11860	11860	11860	11860	0
16	20240108	204900	75660920	11860	11860	11860	11860	0
17	20240108	204800	75660920	11860	11860	11860	11860	0
18	20240108	204700	75660920	11860	11860	11860	11860	0
19	20240108	204600	75660920	11860	11860	11860	11860	0
20	20240108	204500	75660920	11860	11860	11860	11860	0
21	20240108	204400	75660920	11860	11860	11860	11860	0
22	20240108	204300	75660920	11860	11860	11860	11860	0
23	20240108	204200	75660920	11860	11860	11860	11860	0
24	20240108	204100	75660920	11860	11860	11860	11860	0
25	20240108	204000	75660920	11860	11860	11860	11860	0
26	20240108	203900	75660920	11860	11860	11860	11860	0
27	20240108	203800	75660920	11860	11860	11860	11860	0
28	20240108	203700	75660920	11860	11860	11860	11860	0
29	20240108	203600	75660920	11860	11860	11860	11860	0
30	20240108	203500	75660920	11860	11860	11860	11860	0
31	20240108	203400	75660920	11860	11860	11860	11860	0
32	20240108	203300	75660920	11860	11860	11860	11860	158
33	20240108	203200	75660920	11860	11860	11860	11860	0
34	20240108	203100	75660920	11860	11860	11860	11860	0
35	20240108	203000	75660920	11860	11860	11860	11860	0
36	20240108	202900	75660920	11860	11860	11860	11860	0
37	20240108	202800	75660920	11860	11860	11860	11860	0
38	20240108	202700	75660920	11860	11860	11860	11860	0
39	20240108	202600	75660920	11860	11860	11860	11860	0
40	20240108	202500	75660920	11860	11860	11860	11860	0
41	20240108	202400	75660920	11860	11860	11860	11860	0
42	20240108	202300	75660920	11860	11860	11860	11860	0
43	20240108	202200	75660920	11860	11860	11860	11860	0
44	20240108	202100	75660920	11860	11860	11860	11860	0
45	20240108	202000	75660920	11860	11860	11860	11860	0
46	20240108	201900	75660920	11860	11860	11860	11860	0
47	20240108	201800	75660920	11860	11860	11860	11860	0
48	20240108	201700	75660920	11860	11860	11860	11860	0
49	20240108	201600	75660920	11860	11860	11860	11860	0
50	20240108	201500	75660920	11860	11860	11860	11860	0
51	20240108	201400	75660920	11860	11860	11860	11860	0
52	20240108	201300	75660920	11860	11860	11860	11860	0
53	20240108	201200	75660920	11860	11860	11860	11860	0
54	20240108	201100	75660920	11860	11860	11860	11860	0
55	20240108	201000	75660920	11860	11860	11860	11860	0
56	20240108	200900	75660920	11860	11860	11860	11860	0
57	20240108	200800	75660920	11860	11860	11860	11860	0
58	20240108	200700	75660920	11860	11860	11860	11860	0
59	20240108	200600	75660920	11860	11860	11860	11860	0
60	20240108	200500	75660920	11860	11860	11860	11860	0
61	20240108	200400	75660920	11860	11860	11860	11860	0
62	20240108	200300	75660920	11860	11860	11860	11860	158
63	20240108	200200	75660920	11860	11860	11860	11860	0
64	20240108	200100	75660920	11860	11860	11860	11860	0
65	20240108	200000	75660920	11860	11860	11860	11860	0
66	20240108	195900	75660920	11860	11860	11860	11860	0
67	20240108	195800	75660920	11860	11860	11860	11860	0
68	20240108	195700	75660920	11860	11860	11860	11860	0
69	20240108	195600	75660920	11860	11860	11860	11860	0
70	20240108	195500	75660920	11860	11860	11860	11860	0
71	20240108	195400	75660920	11860	11860	11860	11860	0
72	20240108	195300	75660920	11860	11860	11860	11860	0
73	20240108	195200	75660920	11860	11860	11860	11860	0
74	20240108	195100	75660920	11860	11860	11860	11860	0
75	20240108	195000	75660920	11860	11860	11860	11860	0
76	20240108	194900	75660920	11860	11860	11860	11860	0
77	20240108	194800	75660920	11860	11860	11860	11860	0
78	20240108	194700	75660920	11860	11860	11860	11860	0
79	20240108	194600	75660920	11860	11860	11860	11860	0
80	20240108	194500	75660920	11860	11860	11860	11860	0
81	20240108	194400	75660920	11860	11860	11860	11860	0
82	20240108	194300	75660920	11860	11860	11860	11860	0
83	20240108	194200	75660920	11860	11860	11860	11860	0
84	20240108	194100	75660920	11860	11860	11860	11860	0
85	20240108	194000	75660920	11860	11860	11860	11860	0
86	20240108	193900	75660920	11860	11860	11860	11860	0
87	20240108	193800	75660920	11860	11860	11860	11860	0
88	20240108	193700	75660920	11860	11860	11860	11860	0
89	20240108	193600	75660920	11860	11860	11860	11860	0
90	20240108	193500	75660920	11860	11860	11860	11860	0
91	20240108	193400	75660920	11860	11860	11860	11860	0
92	20240108	193300	75660920	11860	11860	11860	11860	158
93	20240108	193200	75660920	11860	11860	11860	11860	0
94	20240108	193100	75660920	11860	11860	11860	11860	0
95	20240108	193000	75660920	11860	11860	11860	11860	0
96	20240108	192900	75660920	11860	11860	11860	11860	0
97	20240108	192800	75660920	11860	11860	11860	11860	0
98	20240108	192700	75660920	11860	11860	11860	11860	0
99	20240108	192600	75660920	11860	11860	11860	11860	0
100	20240108	192500	75660920	11860	11860	11860	11860	0
101	20240108	192400	75660920	11860	11860	11860	11860	0
102	20240108	192300	75660920	11860	11860	11860	11860	0
103	20240108	192200	75660920	11860	11860	11860	11860	0
104	20240108	192100	75660920	11860	11860	11860	11860	0
105	20240108	192000	75660920	11860	11860	11860	11860	0
106	20240108	191900	75660920	11860	11860	11860	11860	0
107	20240108	191800	75660920	11860	11860	11860	11860	0
108	20240108	191700	75660920	11860	11860	11860	11860	0
109	20240108	191600	75660920	11860	11860	11860	11860	0
110	20240108	191500	75660920	11860	11860	11860	11860	0
111	20240108	191400	75660920	11860	11860	11860	11860	0
112	20240108	191300	75660920	11860	11860	11860	11860	0
113	20240108	191200	75660920	11860	11860	11860	11860	0
114	20240108	191100	75660920	11860	11860	11860	11860	0
115	20240108	191000	75660920	11860	11860	11860	11860	0
116	20240108	190900	75660920	11860	11860	11860	11860	0
117	20240108	190800	75660920	11860	11860	11860	11860	0
118	20240108	190700	75660920	11860	11860	11860	11860	0
119	20240108	190600	75660920	11860	11860	11860	11860	0
120	20240108	190500	75660920	11860	11860	11860	11860	0
121	20240108	190400	75660920	11860	11860	11860	11860	0
122	20240108	190300	75660920	11860	11860	11860	11860	158
123	20240108	190200	75660920	11860	11860	11860	11860	0
124	20240108	190100	75660920	11860	11860	11860	11860	0
125	20240108	190000	75660920	11860	11860	11860	11860	0
126	20240108	185900	75660920	11860	11860	11860	11860	0
127	20240108	185800	75660920	11860	11860	11860	11860	0
128	20240108	185700	75660920	11860	11860	11860	11860	0
129	20240108	185600	75660920	11860	11860	11860	11860	0
130	20240108	185500	75660920	11860	11860	11860	11860	0
131	20240108	185400	75660920	11860	11860	11860	11860	0
132	20240108	185300	75660920	11860	11860	11860	11860	0
133	20240108	185200	75660920	11860	11860	11860	11860	0
134	20240108	185100	75660920	11860	11860	11860	11860	0
135	20240108	185000	75660920	11860	11860	11860	11860	0
136	20240108	184900	75660920	11860	11860	11860	11860	0
137	20240108	184800	75660920	11860	11860	11860	11860	0
138	20240108	184700	75660920	11860	11860	11860	11860	0
139	20240108	184600	75660920	11860	11860	11860	11860	0
140	20240108	184500	75660920	11860	11860	11860	11860	0
141	20240108	184400	75660920	11860	11860	11860	11860	0
142	20240108	184300	75660920	11860	11860	11860	11860	0
143	20240108	184200	75660920	11860	11860	11860	11860	0
144	20240108	184100	75660920	11860	11860	11860	11860	0
145	20240108	184000	75660920	11860	11860	11860	11860	0
146	20240108	183900	75660920	11860	11860	11860	11860	0
147	20240108	183800	75660920	11860	11860	11860	11860	0
148	20240108	183700	75660920	11860	11860	11860	11860	0
149	20240108	183600	75660920	11860	11860	11860	11860	0
150	20240108	183500	75660920	11860	11860	11860	11860	0
151	20240108	183400	75660920	11860	11860	11860	11860	0
152	20240108	183300	75660920	11860	11860	11860	11860	158
153	20240108	183200	75660920	11860	11860	11860	11860	0
154	20240108	183100	75660920	11860	11860	11860	11860	0
155	20240108	183000	75660920	11860	11860	11860	11860	0
156	20240108	182900	75660920	11860	11860	11860	11860	0
157	20240108	182800	75660920	11860	11860	11860	11860	0
158	20240108	182700	75660920	11860	11860	11860	11860	0
159	20240108	182600	75660920	11860	11860	11860	11860	0
160	20240108	182500	75660920	11860	11860	11860	11860	0
161	20240108	182400	75660920	11860	11860	11860	11860	0
162	20240108	182300	75660920	11860	11860	11860	11860	0
163	20240108	182200	75660920	11860	11860	11860	11860	0
164	20240108	182100	75660920	11860	11860	11860	11860	0
165	20240108	182000	75660920	11860	11860	11860	11860	0
166	20240108	181900	75660920	11860	11860	11860	11860	0
167	20240108	181800	75660920	11860	11860	11860	11860	0
168	20240108	181700	75660920	11860	11860	11860	11860	0
169	20240108	181600	75660920	11860	11860	11860	11860	0
170	20240108	181500	75660920	11860	11860	11860	11860	0
171	20240108	181400	75660920	11860	11860	11860	11860	0
172	20240108	181300	75660920	11860	11860	11860	11860	0
173	20240108	181200	75660920	11860	11860	11860	11860	0
174	20240108	181100	75660920	11860	11860	11860	11860	0
175	20240108	181000	75660920	11860	11860	11860	11860	0
176	20240108	180900	75660920	11860	11860	11860	11860	0
177	20240108	180800	75660920	11860	11860	11860	11860	0
178	20240108	180700	75660920	11860	11860	11860	11860	0
179	20240108	180600	75660920	11860	11860	11860	11860	0
180	20240108	180500	75660920	11860	11860	11860	11860	0
181	20240108	180400	75660920	11860	11860	11860	11860	0
182	20240108	180300	75660920	11860	11860	11860	11860	158
183	20240108	180200	75660920	11860	11860	11860	11860	0
184	20240108	180100	75660920	11860	11860	11860	11860	0
185	20240108	180000	75660920	11860	11860	11860	11860	0
186	20240108	175900	75660920	11860	11860	11860	11860	0
187	20240108	175800	75660920	11860	11860	11860	11860	0
188	20240108	175700	75660920	11860	11860	11860	11860	0
189	20240108	175600	75660920	11860	11860	11860	11860	0
190	20240108	175500	75660920	11860	11860	11860	11860	0
191	20240108	175400	75660920	11860	11860	11860	11860	0
192	20240108	175300	75660920	11860	11860	11860	11860	0
193	20240108	175200	75660920	11860	11860	11860	11860	0
194	20240108	175100	75660920	11860	11860	11860	11860	0
195	20240108	175000	75660920	11860	11860	11860	11860	0
196	20240108	174900	75660920	11860	11860	11860	11860	0
197	20240108	174800	75660920	11860	11860	11860	11860	0
198	20240108	174700	75660920	11860	11860	11860	11860	0
199	20240108	174600	75660920	11860	11860	11860	11860	0
200	20240108	174500	75660920	11860	11860	11860	11860	0
201	20240108	174400	75660920	11860	11860	11860	11860	0
202	20240108	174300	75660920	11860	11860	11860	11860	0
203	20240108	174200	75660920	11860	11860	11860	11860	0
204	20240108	174100	75660920	11860	11860	11860	11860	0
205	20240108	174000	75660920	11860	11860	11860	11860	0
206	20240108	173900	75660920	11860	11860	11860	11860	0
207	20240108	173800	75660920	11860	11860	11860	11860	0
208	20240108	173700	75660920	11860	11860	11860	11860	0
209	20240108	173600	75660920	11860	11860	11860	11860	0
210	20240108	173500	75660920	11860	11860	11860	11860	0
211	20240108	173400	75660920	11860	11860	11860	11860	0
212	20240108	173300	75660920	11860	11860	11860	11860	158
213	20240108	173200	75660920	11860	11860	11860	11860	0
214	20240108	173100	75660920	11860	11860	11860	11860	0
215	20240108	173000	75660920	11860	11860	11860	11860	0
216	20240108	172900	75660920	11860	11860	11860	11860	0
217	20240108	172800	75660920	11860	11860	11860	11860	0
218	20240108	172700	75660920	11860	11860	11860	11860	0
219	20240108	172600	75660920	11860	11860	11860	11860	0
220	20240108	172500	75660920	11860	11860	11860	11860	0
221	20240108	172400	75660920	11860	11860	11860	11860	0
222	20240108	172300	75660920	11860	11860	11860	11860	0
223	20240108	172200	75660920	11860	11860	11860	11860	0
224	20240108	172100	75660920	11860	11860	11860	11860	0
225	20240108	172000	75660920	11860	11860	11860	11860	0
226	20240108	171900	75660920	11860	11860	11860	11860	0
227	20240108	171800	75660920	11860	11860	11860	11860	0
228	20240108	171700	75660920	11860	11860	11860	11860	0
229	20240108	171600	75660920	11860	11860	11860	11860	0
230	20240108	171500	75660920	11860	11860	11860	11860	0
231	20240108	171400	75660920	11860	11860	11860	11860	0
232	20240108	171300	75660920	11860	11860	11860	11860	0
233	20240108	171200	75660920	11860	11860	11860	11860	0
234	20240108	171100	75660920	11860	11860	11860	11860	0
235	20240108	171000	75660920	11860	11860	11860	11860	0
236	20240108	170900	75660920	11860	11860	11860	11860	0
237	20240108	170800	75660920	11860	11860	11860	11860	0
238	20240108	170700	75660920	11860	11860	11860	11860	0
239	20240108	170600	75660920	11860	11860	11860	11860	0
240	20240108	170500	75660920	11860	11860	11860	11860	0
241	20240108	170400	75660920	11860	11860	11860	11860	0
242	20240108	170300	75660920	11860	11860	11860	11860	158
243	20240108	170200	75660920	11860	11860	11860	11860	0
244	20240108	170100	75660920	11860	11860	11860	11860	0
245	20240108	170000	75660920	11860	11860	11860	11860	0
246	20240108	165900	75660920	11860	11860	11860	11860	0
247	20240108	165800	75660920	11860	11860	11860	11860	0
248	20240108	165700	75660920	11860	11860	11860	11860	0
249	20240108	165600	75660920	11860	11860	11860	11860	0
250	20240108	165500	75660920	11860	11860	11860	11860	0
251	20240108	165400	75660920	11860	11860	11860	11860	0
252	20240108	165300	75660920	11860	11860	11860	11860	0
253	20240108	165200	75660920	11860	11860	11860	11860	0
254	20240108	165100	75660920	11860	11860	11860	11860	0
255	20240108	165000	75660920	11860	11860	11860	11860	0
256	20240108	164900	75660920	11860	11860	11860	11860	0
257	20240108	164800	75660920	11860	11860	11860	11860	0
258	20240108	164700	75660920	11860	11860	11860	11860	0
259	20240108	164600	75660920	11860	11860	11860	11860	0
260	20240108	164500	75660920	11860	11860	11860	11860	0
261	20240108	164400	75660920	11860	11860	11860	11860	0
262	20240108	164300	75660920	11860	11860	11860	11860	0
263	20240108	164200	75660920	11860	11860	11860	11860	0
264	20240108	164100	75660920	11860	11860	11860	11860	0
265	20240108	164000	75660920	11860	11860	11860	11860	0
266	20240108	163900	75660920	11860	11860	11860	11860	0
267	20240108	163800	75660920	11860	11860	11860	11860	0
268	20240108	163700	75660920	11860	11860	11860	11860	0
269	20240108	163600	75660920	11860	11860	11860	11860	0
270	20240108	163500	75660920	11860	11860	11860	11860	0
271	20240108	163400	75660920	11860	11860	11860	11860	0
272	20240108	163300	75660920	11860	11860	11860	11860	158
273	20240108	163200	75660920	11860	11860	11860	11860	0
274	20240108	163100	75660920	11860	11860	11860	11860	0
275	20240108	163000	75660920	11860	11860	11860	11860	0
276	20240108	162900	75660920	11860	11860	11860	11860	0
277	20240108	162800	75660920	11860	11860	11860	11860	0
278	20240108	162700	75660920	11860	11860	11860	11860	0
279	20240108	162600	75660920	11860	11860	11860	11860	0
280	20240108	162500	75660920	11860	11860	11860	11860	0
281	20240108	162400	75660920	11860	11860	11860	11860	0
282	20240108	162300	75660920	11860	11860	11860	11860	0
283	20240108	162200	75660920	11860	11860	11860	11860	0
284	20240108	162100	75660920	11860	11860	11860	11860	0
285	20240108	162000	75660920	11860	11860	11860	11860	0
286	20240108	161900	75660920	11860	11860	11860	11860	0
287	20240108	161800	75660920	11860	11860	11860	11860	0
288	20240108	161700	75660920	11860	11860	11860	11860	0
289	20240108	161600	75660920	11860	11860	11860	11860	0
290	20240108	161500	75660920	11860	11860	11860	11860	0
291	20240108	161400	75660920	11860	11860	11860	11860	0
292	20240108	161300	75660920	11860	11860	11860	11860	0
293	20240108	161200	75660920	11860	11860	11860	11860	0
294	20240108	161100	75660920	11860	11860	11860	11860	0
295	20240108	161000	75660920	11860	11860	11860	11860	0
296	20240108	160900	75660920	11860	11860	11860	11860	0
297	20240108	160800	75660920	11860	11860	11860	11860	0
298	20240108	160700	75660920	11860	11860	11860	11860	0
299	20240108	160600	75660920	11860	11860	11860	11860	0
300	20240108	160500	75660920	11860	11860	11860	11860	0
301	20240108	160400	75660920	11860	11860	11860	11860	0
302	20240108	160300	75660920	11860	11860	11860	11860	158
303	20240108	160200	75660920	11860	11860	11860	11860	0
304	20240108	160100	75660920	11860	11860	11860	11860	0
305	20240108	160000	75660920	11860	11860	11860	11860	0
306	20240108	155900	75660920	11860	11860	11860	11860	0
307	20240108	155800	75660920	11860	11860	11860	11860	0
308	20240108	155700	75660920	11860	11860	11860	11860	0
309	20240108	155600	75660920	11860	11860	11860	11860	0
310	20240108	155500	75660920	11860	11860	11860	11860	0
311	20240108	155400	75660920	11860	11860	11860	11860	0
312	20240108	155300	75660920	11860	11860	11860	11860	0
313	20240108	155200	75660920	11860	11860	11860	11860	0
314	20240108	155100	75660920	11860	11860	11860	11860	0
315	20240108	155000	75660920	11860	11860	11860	11860	0
316	20240108	154900	75660920	11860	11860	11860	11860	0
317	20240108	154800	75660920	11860	11860	11860	11860	0
318	20240108	154700	75660920	11860	11860	11860	11860	0
319	20240108	154600	75660920	11860	11860	11860	11860	0
320	20240108	154500	75660920	11860	11860	11860	11860	0
321	20240108	154400	75660920	11860	11860	11860	11860	0
322	20240108	154300	75660920	11860	11860	11860	11860	0
323	20240108	154200	75660920	11860	11860	11860	11860	0
324	20240108	154100	75660920	11860	11860	11860	11860	0
325	20240108	154000	75660920	11860	11860	11860	11860	0
326	20240108	153900	75660920	11860	11860	11860	11860	0
327	20240108	153800	75660920	11860	11860	11860	11860	0
328	20240108	153700	75660920	11860	11860	11860	11860	0
329	20240108	153600	75660920	11860	11860	11860	11860	0
330	20240108	153500	75660920	11860	11860	11860	11860	0
331	20240108	153400	75660920	11860	11860	11860	11860	0
332	20240108	153300	75660920	11860	11860	11860	11860	158
333	20240108	153200	75660920	11860	11860	11860	11860	0
334	20240108	153100	75660920	11860	11860	11860	11860	0
335	20240108	153000	75660920	11860	11860	11860	11860	158
336	20240108	152900	73787040	11840	11840	11840	11840	0
337	20240108	152800	73787040	11840	11840	11840	11840	0
338	20240108	152700	73787040	11840	11840	11840	11840	0
339	20240108	152600	73787040	11840	11840	11840	11840	0
340	20240108	152500	73787040	11840	11840	11840	11840	0
341	20240108	152400	73787040	11840	11840	11840	11840	0
342	20240108	152300	73787040	11840	11840	11840	11840	0
343	20240108	152200	73787040	11840	11840	11840	11840	0
344	20240108	152100	73787040	11840	11840	11840	11840	0
345	20240108	152000	73787040	11840	11840	11840	11840	0
346	20240108	151900	73787040	11840	11840	11840	11840	0
347	20240108	151800	73787040	11840	11840	11840	11840	0
348	20240108	151700	73787040	11840	11840	11840	11840	19
349	20240108	151600	73562080	11870	11870	11870	11870	0
350	20240108	151500	73562080	11870	11870	11870	11870	1
351	20240108	151400	73550210	11840	11840	11840	11840	5
352	20240108	151300	73491010	11870	11870	11870	11870	0
353	20240108	151200	73491010	11870	11870	11870	11870	0
354	20240108	151100	73491010	11870	11870	11870	11870	109
355	20240108	151000	72197180	11850	11850	11850	11850	9
356	20240108	150900	72090530	11860	11860	11860	11860	0
357	20240108	150800	72090530	11860	11860	11860	11860	0
358	20240108	150700	72090530	11860	11860	11860	11860	8
359	20240108	150600	71995650	11860	11860	11860	11860	0
360	20240108	150500	71995650	11860	11860	11860	11860	0
361	20240108	150400	71995650	11860	11860	11860	11860	1
362	20240108	150300	71983790	11860	11860	11860	11860	1
363	20240108	150200	71971930	11870	11870	11870	11870	0
364	20240108	150100	71971930	11870	11870	11870	11870	0
365	20240108	150000	71971930	11870	11870	11870	11870	1
366	20240108	145900	71960060	11850	11850	11850	11850	0
367	20240108	145800	71960060	11850	11850	11850	11850	0
368	20240108	145700	71960060	11850	11850	11850	11850	0
369	20240108	145600	71960060	11850	11850	11850	11850	0
370	20240108	145500	71960060	11850	11850	11850	11850	0
371	20240108	145400	71960060	11850	11850	11850	11850	0
372	20240108	145300	71960060	11850	11850	11850	11850	0
373	20240108	145200	71960060	11850	11850	11850	11850	0
374	20240108	145100	71960060	11850	11850	11850	11850	0
375	20240108	145000	71960060	11850	11850	11850	11850	0
376	20240108	144900	71960060	11850	11850	11850	11850	0
377	20240108	144800	71960060	11850	11850	11850	11850	0
378	20240108	144700	71960060	11850	11850	11850	11850	0
379	20240108	144600	71960060	11850	11850	11850	11840	42
380	20240108	144500	71462370	11850	11850	11850	11850	0
381	20240108	144400	71462370	11850	11850	11850	11850	0
382	20240108	144300	71462370	11850	11850	11850	11850	0
383	20240108	144200	71462370	11850	11850	11850	11850	0
384	20240108	144100	71462370	11850	11850	11850	11850	0
385	20240108	144000	71462370	11850	11850	11850	11850	0
386	20240108	143900	71462370	11850	11850	11850	11850	0
387	20240108	143800	71462370	11850	11850	11850	11850	0
388	20240108	143700	71462370	11850	11850	11850	11850	0
389	20240108	143600	71462370	11850	11850	11850	11850	0
390	20240108	143500	71462370	11850	11850	11850	11850	0
391	20240108	143400	71462370	11850	11850	11850	11850	0
392	20240108	143300	71462370	11850	11850	11850	11850	0
393	20240108	143200	71462370	11850	11850	11850	11850	0
394	20240108	143100	71462370	11850	11850	11850	11850	0
395	20240108	143000	71462370	11850	11850	11850	11850	0
396	20240108	142900	71462370	11850	11850	11850	11850	0
397	20240108	142800	71462370	11850	11850	11850	11850	0
398	20240108	142700	71462370	11850	11850	11850	11850	4
399	20240108	142600	71414970	11850	11850	11850	11850	3
400	20240108	142500	71379420	11850	11850	11850	11850	7
401	20240108	142400	71296470	11850	11850	11850	11850	0
402	20240108	142300	71296470	11850	11850	11850	11850	0
403	20240108	142200	71296470	11850	11850	11850	11850	0
404	20240108	142100	71296470	11850	11850	11850	11850	0
405	20240108	142000	71296470	11850	11850	11850	11850	0
406	20240108	141900	71296470	11850	11850	11850	11850	22
407	20240108	141800	71035770	11850	11850	11850	11850	100
408	20240108	141700	69850770	11840	11840	11840	11840	1
409	20240108	141600	69838930	11840	11840	11840	11840	1
410	20240108	141500	69827090	11840	11840	11840	11840	1
411	20240108	141400	69815250	11850	11840	11850	11840	110
412	20240108	141300	68511760	11840	11850	11850	11840	19
413	20240108	141200	68286620	11860	11860	11860	11860	0
414	20240108	141100	68286620	11860	11860	11860	11860	0
415	20240108	141000	68286620	11860	11860	11860	11860	1
416	20240108	140900	68274760	11870	11870	11870	11870	0
417	20240108	140800	68274760	11870	11870	11870	11870	0
418	20240108	140700	68274760	11870	11870	11870	11870	1
419	20240108	140600	68262890	11860	11860	11860	11860	1
420	20240108	140500	68251030	11860	11860	11860	11860	0
421	20240108	140400	68251030	11860	11860	11860	11860	0
422	20240108	140300	68251030	11860	11860	11860	11860	1
423	20240108	140200	68239170	11860	11860	11860	11860	0
424	20240108	140100	68239170	11860	11860	11860	11860	0
425	20240108	140000	68239170	11860	11860	11860	11860	0
426	20240108	135900	68239170	11860	11860	11860	11860	0
427	20240108	135800	68239170	11860	11860	11860	11860	1
428	20240108	135700	68227310	11860	11860	11860	11860	0
429	20240108	135600	68227310	11860	11860	11860	11860	0
430	20240108	135500	68227310	11860	11860	11860	11860	0
431	20240108	135400	68227310	11860	11860	11860	11860	1
432	20240108	135300	68215450	11850	11850	11850	11850	0
433	20240108	135200	68215450	11850	11850	11850	11850	0
434	20240108	135100	68215450	11850	11850	11850	11850	0
435	20240108	135000	68215450	11850	11850	11850	11850	0
436	20240108	134900	68215450	11850	11850	11850	11850	0
437	20240108	134800	68215450	11850	11850	11850	11850	0
438	20240108	134700	68215450	11850	11850	11850	11850	0
439	20240108	134600	68215450	11850	11850	11850	11850	1
440	20240108	134500	68203600	11860	11860	11860	11860	0
441	20240108	134400	68203600	11860	11860	11860	11860	0
442	20240108	134300	68203600	11860	11860	11860	11860	0
443	20240108	134200	68203600	11860	11860	11860	11860	0
444	20240108	134100	68203600	11860	11860	11860	11860	0
445	20240108	134000	68203600	11860	11860	11860	11860	1
446	20240108	133900	68191740	11860	11860	11860	11860	0
447	20240108	133800	68191740	11860	11860	11860	11860	0
448	20240108	133700	68191740	11860	11860	11860	11860	0
449	20240108	133600	68191740	11860	11860	11860	11860	1
450	20240108	133500	68179880	11860	11860	11860	11860	0
451	20240108	133400	68179880	11860	11860	11860	11860	0
452	20240108	133300	68179880	11860	11860	11860	11860	0
453	20240108	133200	68179880	11860	11860	11860	11860	19
454	20240108	133100	67954540	11870	11870	11870	11870	0
455	20240108	133000	67954540	11870	11870	11870	11870	1
456	20240108	132900	67942670	11870	11870	11870	11870	0
457	20240108	132800	67942670	11870	11870	11870	11870	3
458	20240108	132700	67907060	11860	11860	11860	11860	0
459	20240108	132600	67907060	11860	11860	11860	11860	2
460	20240108	132500	67883340	11870	11870	11870	11870	0
461	20240108	132400	67883340	11870	11870	11870	11870	0
462	20240108	132300	67883340	11870	11870	11870	11870	0
463	20240108	132200	67883340	11870	11870	11870	11870	0
464	20240108	132100	67883340	11870	11870	11870	11870	0
465	20240108	132000	67883340	11870	11870	11870	11870	0
466	20240108	131900	67883340	11870	11870	11870	11870	0
467	20240108	131800	67883340	11870	11870	11870	11870	0
468	20240108	131700	67883340	11870	11870	11870	11870	0
469	20240108	131600	67883340	11870	11870	11870	11870	0
470	20240108	131500	67883340	11870	11870	11870	11870	0
471	20240108	131400	67883340	11870	11870	11870	11870	0
472	20240108	131300	67883340	11870	11870	11870	11870	10
473	20240108	131200	67764640	11870	11870	11870	11870	48
474	20240108	131100	67194880	11870	11870	11870	11870	3
475	20240108	131000	67159270	11870	11870	11870	11870	1
476	20240108	130900	67147400	11860	11860	11860	11860	12
477	20240108	130800	67005080	11860	11860	11860	11860	0
478	20240108	130700	67005080	11860	11860	11860	11860	1
479	20240108	130600	66993220	11860	11860	11860	11860	1
480	20240108	130500	66981360	11860	11860	11860	11860	1
481	20240108	130400	66969500	11870	11860	11870	11860	110
482	20240108	130300	65663810	11860	11870	11870	11860	19
483	20240108	130200	65438290	11870	11870	11870	11870	0
484	20240108	130100	65438290	11870	11870	11870	11870	0
485	20240108	130000	65438290	11870	11870	11870	11870	5
486	20240108	125900	65378940	11880	11880	11880	11880	0
487	20240108	125800	65378940	11880	11880	11880	11880	0
488	20240108	125700	65378940	11880	11870	11880	11870	3
489	20240108	125600	65343310	11860	11860	11860	11860	4
490	20240108	125500	65295870	11870	11870	11870	11870	1
491	20240108	125400	65284000	11870	11870	11870	11870	1
492	20240108	125300	65272130	11870	11870	11870	11870	2
493	20240108	125200	65248390	11890	11890	11890	11890	0
494	20240108	125100	65248390	11890	11890	11890	11890	0
495	20240108	125000	65248390	11890	11890	11890	11890	0
496	20240108	124900	65248390	11890	11860	11890	11860	7
497	20240108	124800	65165250	11860	11860	11860	11860	0
498	20240108	124700	65165250	11860	11860	11860	11860	0
499	20240108	124600	65165250	11860	11860	11860	11860	2
500	20240108	124500	65141530	11860	11860	11860	11860	0
501	20240108	124400	65141530	11860	11860	11860	11860	0
502	20240108	124300	65141530	11860	11860	11860	11860	2
503	20240108	124200	65117810	11860	11860	11860	11860	1
504	20240108	124100	65105950	11860	11860	11860	11860	0
505	20240108	124000	65105950	11860	11860	11860	11860	0
506	20240108	123900	65105950	11860	11850	11860	11850	94
507	20240108	123800	63991130	11850	11860	11860	11850	114
508	20240108	123700	62639110	11860	11860	11860	11860	0
509	20240108	123600	62639110	11860	11870	11870	11860	5
510	20240108	123500	62579800	11870	11870	11870	11870	2
511	20240108	123400	62556060	11870	11870	11870	11870	0
512	20240108	123300	62556060	11870	11870	11870	11870	1
513	20240108	123200	62544190	11870	11870	11870	11870	2
514	20240108	123100	62520450	11870	11870	11870	11870	0
515	20240108	123000	62520450	11870	11870	11870	11870	0
516	20240108	122900	62520450	11870	11870	11870	11870	3
517	20240108	122800	62484840	11860	11860	11860	11860	0
518	20240108	122700	62484840	11860	11860	11860	11860	0
519	20240108	122600	62484840	11860	11860	11860	11860	2
520	20240108	122500	62461120	11870	11870	11870	11870	80
521	20240108	122400	61511520	11860	11870	11870	11860	70
522	20240108	122300	60680640	11870	11870	11870	11870	0
523	20240108	122200	60680640	11870	11880	11880	11870	4
524	20240108	122100	60633150	11870	11870	11870	11870	0
525	20240108	122000	60633150	11870	11870	11870	11870	0
526	20240108	121900	60633150	11870	11870	11870	11870	3
527	20240108	121800	60597540	11870	11870	11870	11870	0
528	20240108	121700	60597540	11870	11870	11870	11870	200
529	20240108	121600	58223540	11870	11870	11870	11870	1
530	20240108	121500	58211670	11870	11870	11870	11870	2
531	20240108	121400	58187930	11880	11880	11880	11880	0
532	20240108	121300	58187930	11880	11880	11880	11880	0
533	20240108	121200	58187930	11880	11880	11880	11880	3
534	20240108	121100	58152290	11880	11880	11880	11880	0
535	20240108	121000	58152290	11880	11880	11880	11880	0
536	20240108	120900	58152290	11880	11880	11880	11880	2
537	20240108	120800	58128530	11880	11880	11880	11880	1
538	20240108	120700	58116650	11880	11880	11880	11880	0
539	20240108	120600	58116650	11880	11880	11880	11880	1
540	20240108	120500	58104770	11880	11880	11880	11880	2
541	20240108	120400	58081010	11880	11880	11880	11880	0
542	20240108	120300	58081010	11880	11880	11880	11880	0
543	20240108	120200	58081010	11880	11880	11880	11880	3
544	20240108	120100	58045370	11870	11870	11870	11870	13
545	20240108	120000	57891060	11870	11870	11870	11870	0
546	20240108	115900	57891060	11870	11870	11870	11870	1
547	20240108	115800	57879190	11870	11870	11870	11870	1
548	20240108	115700	57867320	11870	11870	11870	11870	0
549	20240108	115600	57867320	11870	11870	11870	11870	0
550	20240108	115500	57867320	11870	11880	11880	11870	4
551	20240108	115400	57819820	11870	11870	11870	11870	1
552	20240108	115300	57807950	11870	11870	11870	11870	0
553	20240108	115200	57807950	11870	11880	11880	11870	2
554	20240108	115100	57784200	11870	11870	11870	11870	0
555	20240108	115000	57784200	11870	11880	11880	11870	100
556	20240108	114900	56596840	11880	11880	11880	11880	1
557	20240108	114800	56584960	11880	11880	11880	11880	2
558	20240108	114700	56561200	11880	11880	11880	11880	1
559	20240108	114600	56549320	11880	11880	11880	11880	0
560	20240108	114500	56549320	11880	11880	11880	11880	3
561	20240108	114400	56513680	11880	11880	11880	11880	0
562	20240108	114300	56513680	11880	11880	11880	11880	10
563	20240108	114200	56394880	11880	11880	11880	11880	1
564	20240108	114100	56383000	11880	11880	11880	11880	1
565	20240108	114000	56371120	11880	11880	11880	11880	1
566	20240108	113900	56359240	11880	11880	11880	11880	0
567	20240108	113800	56359240	11880	11880	11880	11880	2
568	20240108	113700	56335480	11880	11880	11880	11880	0
569	20240108	113600	56335480	11880	11880	11880	11880	0
570	20240108	113500	56335480	11880	11880	11880	11880	3
571	20240108	113400	56299840	11870	11870	11870	11870	0
572	20240108	113300	56299840	11870	11870	11870	11870	1
573	20240108	113200	56287970	11900	11870	11900	11870	2
574	20240108	113100	56264200	11870	11900	11900	11870	2
575	20240108	113000	56240430	11870	11870	11870	11870	0
576	20240108	112900	56240430	11870	11870	11870	11870	0
577	20240108	112800	56240430	11870	11870	11870	11870	3
578	20240108	112700	56204820	11870	11870	11870	11870	1
579	20240108	112600	56192950	11900	11900	11900	11900	0
580	20240108	112500	56192950	11900	11870	11900	11870	2
581	20240108	112400	56169180	11870	11870	11870	11870	2
582	20240108	112300	56145440	11870	11870	11870	11870	0
583	20240108	112200	56145440	11870	11870	11870	11870	0
584	20240108	112100	56145440	11870	11870	11870	11870	2
585	20240108	112000	56121700	11870	11870	11870	11870	1
586	20240108	111900	56109830	11870	11870	11870	11870	0
587	20240108	111800	56109830	11870	11870	11870	11870	3
588	20240108	111700	56074220	11870	11870	11870	11870	0
589	20240108	111600	56074220	11870	11870	11870	11870	0
590	20240108	111500	56074220	11870	11870	11870	11870	1
591	20240108	111400	56062350	11870	11870	11870	11870	1
592	20240108	111300	56050480	11870	11870	11870	11870	1
593	20240108	111200	56038610	11870	11870	11870	11870	1
594	20240108	111100	56026740	11870	11870	11870	11870	2
595	20240108	111000	56003000	11870	11870	11870	11870	38
596	20240108	110900	55551940	11870	11870	11870	11870	20
597	20240108	110800	55314540	11870	11870	11870	11870	3
598	20240108	110700	55278930	11870	11870	11870	11870	0
599	20240108	110600	55278930	11870	11870	11870	11870	1
600	20240108	110500	55267060	11870	11870	11870	11870	0
601	20240108	110400	55267060	11870	11890	11890	11870	501
602	20240108	110300	49315100	11890	11890	11890	11890	17
603	20240108	110200	49112970	11880	11880	11880	11880	0
604	20240108	110100	49112970	11880	11880	11880	11880	3
605	20240108	110000	49077330	11880	11880	11880	11880	1
606	20240108	105900	49065450	11890	11890	11890	11890	15
607	20240108	105800	48887100	11890	11890	11890	11890	1
608	20240108	105700	48875210	11890	11890	11890	11890	1
609	20240108	105600	48863320	11890	11890	11890	11890	0
610	20240108	105500	48863320	11890	11890	11890	11890	1
611	20240108	105400	48851430	11890	11890	11890	11890	2
612	20240108	105300	48827650	11890	11890	11890	11890	0
613	20240108	105200	48827650	11890	11890	11890	11890	1
614	20240108	105100	48815760	11890	11890	11890	11890	3
615	20240108	105000	48780090	11890	11890	11890	11890	11
616	20240108	104900	48649300	11880	11880	11880	11880	17
617	20240108	104800	48447340	11870	11870	11870	11870	0
618	20240108	104700	48447340	11870	11870	11870	11870	1
619	20240108	104600	48435470	11870	11870	11870	11870	0
620	20240108	104500	48435470	11870	11870	11870	11870	2
621	20240108	104400	48411730	11870	11870	11870	11870	2
622	20240108	104300	48387990	11870	11870	11870	11870	0
623	20240108	104200	48387990	11870	11870	11870	11870	0
624	20240108	104100	48387990	11870	11870	11870	11870	1
625	20240108	104000	48376120	11870	11870	11870	11870	2
626	20240108	103900	48352380	11870	11870	11870	11870	0
627	20240108	103800	48352380	11870	11870	11870	11870	2
628	20240108	103700	48328640	11870	11870	11870	11860	157
629	20240108	103600	46465060	11860	11860	11860	11860	1
630	20240108	103500	46453200	11860	11860	11860	11860	1
631	20240108	103400	46441340	11870	11860	11870	11860	11
632	20240108	103300	46310790	11860	11860	11860	11860	0
633	20240108	103200	46310790	11860	11860	11860	11860	1
634	20240108	103100	46298930	11870	11870	11870	11870	52
635	20240108	103000	45681690	11860	11860	11860	11860	11
636	20240108	102900	45551230	11860	11860	11860	11860	1
637	20240108	102800	45539370	11870	11870	11870	11860	45
638	20240108	102700	45005230	11870	11870	11870	11870	3
639	20240108	102600	44969620	11870	11870	11870	11870	0
640	20240108	102500	44969620	11870	11870	11870	11870	1
641	20240108	102400	44957750	11870	11870	11870	11870	1
642	20240108	102300	44945880	11880	11880	11880	11880	2
643	20240108	102200	44922120	11880	11880	11880	11880	10
644	20240108	102100	44803320	11880	11880	11880	11880	14
645	20240108	102000	44637000	11880	11880	11880	11880	1
646	20240108	101900	44625120	11880	11880	11880	11880	0
647	20240108	101800	44625120	11880	11880	11880	11880	1
648	20240108	101700	44613240	11880	11880	11880	11880	2
649	20240108	101600	44589480	11880	11880	11880	11880	0
650	20240108	101500	44589480	11880	11880	11880	11880	417
651	20240108	101400	39635520	11870	11870	11870	11870	1
652	20240108	101300	39623650	11870	11870	11870	11870	1
653	20240108	101200	39611780	11870	11870	11870	11870	256
654	20240108	101100	36573060	11870	11870	11870	11870	1
655	20240108	101000	36561190	11880	11880	11880	11880	0
656	20240108	100900	36561190	11880	11880	11880	11880	0
657	20240108	100800	36561190	11880	11880	11880	11880	0
658	20240108	100700	36561190	11880	11880	11880	11880	0
659	20240108	100600	36561190	11880	11880	11880	11880	0
660	20240108	100500	36561190	11880	11880	11880	11880	0
661	20240108	100400	36561190	11880	11880	11880	11880	0
662	20240108	100300	36561190	11880	11880	11880	11880	7
663	20240108	100200	36478030	11880	11880	11880	11880	0
664	20240108	100100	36478030	11880	11880	11880	11880	1
665	20240108	100000	36466150	11880	11880	11880	11880	0
666	20240108	095900	36466150	11880	11880	11880	11880	0
667	20240108	095800	36466150	11880	11880	11880	11880	30
668	20240108	095700	36109750	11880	11880	11880	11880	0
669	20240108	095600	36109750	11880	11880	11880	11880	0
670	20240108	095500	36109750	11880	11880	11880	11880	1
671	20240108	095400	36097870	11880	11880	11880	11880	2
672	20240108	095300	36074110	11880	11880	11880	11880	0
673	20240108	095200	36074110	11880	11880	11880	11880	1
674	20240108	095100	36062230	11890	11890	11890	11890	5
675	20240108	095000	36002780	11900	11900	11900	11900	0
676	20240108	094900	36002780	11900	11900	11900	11900	0
677	20240108	094800	36002780	11900	11900	11900	11900	0
678	20240108	094700	36002780	11900	11900	11900	11900	0
679	20240108	094600	36002780	11900	11900	11900	11900	0
680	20240108	094500	36002780	11900	11900	11900	11900	0
681	20240108	094400	36002780	11900	11900	11900	11900	0
682	20240108	094300	36002780	11900	11900	11900	11900	0
683	20240108	094200	36002780	11900	11900	11900	11900	145
684	20240108	094100	34277280	11900	11900	11900	11900	0
685	20240108	094000	34277280	11900	11900	11900	11900	1
686	20240108	093900	34265380	11900	11900	11900	11900	1
687	20240108	093800	34253480	11900	11900	11900	11900	0
688	20240108	093700	34253480	11900	11900	11900	11900	44
689	20240108	093600	33729880	11900	11900	11900	11900	0
690	20240108	093500	33729880	11900	11900	11900	11900	0
691	20240108	093400	33729880	11900	11900	11900	11900	1
692	20240108	093300	33717980	11900	11870	11900	11870	269
693	20240108	093200	30521950	11900	11940	11940	11800	2004
694	20240108	093100	6704790	11940	11940	11940	11940	1
695	20240108	093000	6692850	11910	11910	11910	11910	0
696	20240108	092900	6692850	11910	11910	11910	11910	0
697	20240108	092800	6692850	11910	11910	11910	11910	0
698	20240108	092700	6692850	11910	11910	11910	11910	67
699	20240108	092600	5894880	11900	11900	11900	11900	4
700	20240108	092500	5847280	11910	11910	11910	11910	1
701	20240108	092400	5835370	11910	11910	11910	11910	16
702	20240108	092300	5644810	11910	11910	11910	11910	0
703	20240108	092200	5644810	11910	11920	11920	11910	43
704	20240108	092100	5132630	11920	11940	11940	11920	100
705	20240108	092000	3940460	11960	11960	11960	11960	0
706	20240108	091900	3940460	11960	11960	11960	11960	1
707	20240108	091800	3928500	11960	11950	11960	11950	100
708	20240108	091700	2732620	11950	11950	11950	11950	6
709	20240108	091600	2660920	11950	11950	11950	11950	0
710	20240108	091500	2660920	11950	11950	11950	11950	0
711	20240108	091400	2660920	11950	11950	11950	11950	13
712	20240108	091300	2505570	11960	11960	11960	11960	0
713	20240108	091200	2505570	11960	11970	11980	11960	14
714	20240108	091100	2338010	11980	11980	11980	11980	0
715	20240108	091000	2338010	11980	11980	11980	11980	0
716	20240108	090900	2338010	11980	11980	11980	11980	0
717	20240108	090800	2338010	11980	11980	11980	11980	0
718	20240108	090700	2338010	11980	11980	11980	11980	0
719	20240108	090600	2338010	11980	11980	11980	11980	0
720	20240108	090500	2338010	11980	11980	11980	11980	0
721	20240108	090400	2338010	11980	11980	11980	11980	4
722	20240108	090300	2290090	11990	11990	11990	11990	1
723	20240108	090200	2278100	11990	11990	11990	11990	83
724	20240108	090100	1282930	11990	11990	11990	11990	0
725	20240108	090000	1282930	11990	11990	11990	11990	107