KissMeData/260660/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	205700	103312460	5820	5820	5820	5820	3
3	20240111	205600	103312460	5820	5820	5820	5820	0
4	20240111	205500	103312460	5820	5820	5820	5820	0
5	20240111	205400	103312460	5820	5820	5820	5820	0
6	20240111	205300	103312460	5820	5820	5820	5820	0
7	20240111	205200	103312460	5820	5820	5820	5820	0
8	20240111	205100	103312460	5820	5820	5820	5820	0
9	20240111	205000	103312460	5820	5820	5820	5820	0
10	20240111	204900	103312460	5820	5820	5820	5820	0
11	20240111	204800	103312460	5820	5820	5820	5820	0
12	20240111	204700	103312460	5820	5820	5820	5820	0
13	20240111	204600	103312460	5820	5820	5820	5820	0
14	20240111	204500	103312460	5820	5820	5820	5820	0
15	20240111	204400	103312460	5820	5820	5820	5820	0
16	20240111	204300	103312460	5820	5820	5820	5820	0
17	20240111	204200	103312460	5820	5820	5820	5820	0
18	20240111	204100	103312460	5820	5820	5820	5820	0
19	20240111	204000	103312460	5820	5820	5820	5820	0
20	20240111	203900	103312460	5820	5820	5820	5820	0
21	20240111	203800	103312460	5820	5820	5820	5820	0
22	20240111	203700	103312460	5820	5820	5820	5820	0
23	20240111	203600	103312460	5820	5820	5820	5820	0
24	20240111	203500	103312460	5820	5820	5820	5820	0
25	20240111	203400	103312460	5820	5820	5820	5820	0
26	20240111	203300	103312460	5820	5820	5820	5820	0
27	20240111	203200	103312460	5820	5820	5820	5820	0
28	20240111	203100	103312460	5820	5820	5820	5820	0
29	20240111	203000	103312460	5820	5820	5820	5820	0
30	20240111	202900	103312460	5820	5820	5820	5820	0
31	20240111	202800	103312460	5820	5820	5820	5820	0
32	20240111	202700	103312460	5820	5820	5820	5820	3
33	20240111	202600	103312460	5820	5820	5820	5820	0
34	20240111	202500	103312460	5820	5820	5820	5820	0
35	20240111	202400	103312460	5820	5820	5820	5820	0
36	20240111	202300	103312460	5820	5820	5820	5820	0
37	20240111	202200	103312460	5820	5820	5820	5820	0
38	20240111	202100	103312460	5820	5820	5820	5820	0
39	20240111	202000	103312460	5820	5820	5820	5820	0
40	20240111	201900	103312460	5820	5820	5820	5820	0
41	20240111	201800	103312460	5820	5820	5820	5820	0
42	20240111	201700	103312460	5820	5820	5820	5820	0
43	20240111	201600	103312460	5820	5820	5820	5820	0
44	20240111	201500	103312460	5820	5820	5820	5820	0
45	20240111	201400	103312460	5820	5820	5820	5820	0
46	20240111	201300	103312460	5820	5820	5820	5820	0
47	20240111	201200	103312460	5820	5820	5820	5820	0
48	20240111	201100	103312460	5820	5820	5820	5820	0
49	20240111	201000	103312460	5820	5820	5820	5820	0
50	20240111	200900	103312460	5820	5820	5820	5820	0
51	20240111	200800	103312460	5820	5820	5820	5820	0
52	20240111	200700	103312460	5820	5820	5820	5820	0
53	20240111	200600	103312460	5820	5820	5820	5820	0
54	20240111	200500	103312460	5820	5820	5820	5820	0
55	20240111	200400	103312460	5820	5820	5820	5820	0
56	20240111	200300	103312460	5820	5820	5820	5820	0
57	20240111	200200	103312460	5820	5820	5820	5820	0
58	20240111	200100	103312460	5820	5820	5820	5820	0
59	20240111	200000	103312460	5820	5820	5820	5820	0
60	20240111	195900	103312460	5820	5820	5820	5820	0
61	20240111	195800	103312460	5820	5820	5820	5820	0
62	20240111	195700	103312460	5820	5820	5820	5820	3
63	20240111	195600	103312460	5820	5820	5820	5820	0
64	20240111	195500	103312460	5820	5820	5820	5820	0
65	20240111	195400	103312460	5820	5820	5820	5820	0
66	20240111	195300	103312460	5820	5820	5820	5820	0
67	20240111	195200	103312460	5820	5820	5820	5820	0
68	20240111	195100	103312460	5820	5820	5820	5820	0
69	20240111	195000	103312460	5820	5820	5820	5820	0
70	20240111	194900	103312460	5820	5820	5820	5820	0
71	20240111	194800	103312460	5820	5820	5820	5820	0
72	20240111	194700	103312460	5820	5820	5820	5820	0
73	20240111	194600	103312460	5820	5820	5820	5820	0
74	20240111	194500	103312460	5820	5820	5820	5820	0
75	20240111	194400	103312460	5820	5820	5820	5820	0
76	20240111	194300	103312460	5820	5820	5820	5820	0
77	20240111	194200	103312460	5820	5820	5820	5820	0
78	20240111	194100	103312460	5820	5820	5820	5820	0
79	20240111	194000	103312460	5820	5820	5820	5820	0
80	20240111	193900	103312460	5820	5820	5820	5820	0
81	20240111	193800	103312460	5820	5820	5820	5820	0
82	20240111	193700	103312460	5820	5820	5820	5820	0
83	20240111	193600	103312460	5820	5820	5820	5820	0
84	20240111	193500	103312460	5820	5820	5820	5820	0
85	20240111	193400	103312460	5820	5820	5820	5820	0
86	20240111	193300	103312460	5820	5820	5820	5820	0
87	20240111	193200	103312460	5820	5820	5820	5820	0
88	20240111	193100	103312460	5820	5820	5820	5820	0
89	20240111	193000	103312460	5820	5820	5820	5820	0
90	20240111	192900	103312460	5820	5820	5820	5820	0
91	20240111	192800	103312460	5820	5820	5820	5820	0
92	20240111	192700	103312460	5820	5820	5820	5820	3
93	20240111	192600	103312460	5820	5820	5820	5820	0
94	20240111	192500	103312460	5820	5820	5820	5820	0
95	20240111	192400	103312460	5820	5820	5820	5820	0
96	20240111	192300	103312460	5820	5820	5820	5820	0
97	20240111	192200	103312460	5820	5820	5820	5820	0
98	20240111	192100	103312460	5820	5820	5820	5820	0
99	20240111	192000	103312460	5820	5820	5820	5820	0
100	20240111	191900	103312460	5820	5820	5820	5820	0
101	20240111	191800	103312460	5820	5820	5820	5820	0
102	20240111	191700	103312460	5820	5820	5820	5820	0
103	20240111	191600	103312460	5820	5820	5820	5820	0
104	20240111	191500	103312460	5820	5820	5820	5820	0
105	20240111	191400	103312460	5820	5820	5820	5820	0
106	20240111	191300	103312460	5820	5820	5820	5820	0
107	20240111	191200	103312460	5820	5820	5820	5820	0
108	20240111	191100	103312460	5820	5820	5820	5820	0
109	20240111	191000	103312460	5820	5820	5820	5820	0
110	20240111	190900	103312460	5820	5820	5820	5820	0
111	20240111	190800	103312460	5820	5820	5820	5820	0
112	20240111	190700	103312460	5820	5820	5820	5820	0
113	20240111	190600	103312460	5820	5820	5820	5820	0
114	20240111	190500	103312460	5820	5820	5820	5820	0
115	20240111	190400	103312460	5820	5820	5820	5820	0
116	20240111	190300	103312460	5820	5820	5820	5820	0
117	20240111	190200	103312460	5820	5820	5820	5820	0
118	20240111	190100	103312460	5820	5820	5820	5820	0
119	20240111	190000	103312460	5820	5820	5820	5820	0
120	20240111	185900	103312460	5820	5820	5820	5820	0
121	20240111	185800	103312460	5820	5820	5820	5820	0
122	20240111	185700	103312460	5820	5820	5820	5820	3
123	20240111	185600	103312460	5820	5820	5820	5820	0
124	20240111	185500	103312460	5820	5820	5820	5820	0
125	20240111	185400	103312460	5820	5820	5820	5820	0
126	20240111	185300	103312460	5820	5820	5820	5820	0
127	20240111	185200	103312460	5820	5820	5820	5820	0
128	20240111	185100	103312460	5820	5820	5820	5820	0
129	20240111	185000	103312460	5820	5820	5820	5820	0
130	20240111	184900	103312460	5820	5820	5820	5820	0
131	20240111	184800	103312460	5820	5820	5820	5820	0
132	20240111	184700	103312460	5820	5820	5820	5820	0
133	20240111	184600	103312460	5820	5820	5820	5820	0
134	20240111	184500	103312460	5820	5820	5820	5820	0
135	20240111	184400	103312460	5820	5820	5820	5820	0
136	20240111	184300	103312460	5820	5820	5820	5820	0
137	20240111	184200	103312460	5820	5820	5820	5820	0
138	20240111	184100	103312460	5820	5820	5820	5820	0
139	20240111	184000	103312460	5820	5820	5820	5820	0
140	20240111	183900	103312460	5820	5820	5820	5820	0
141	20240111	183800	103312460	5820	5820	5820	5820	0
142	20240111	183700	103312460	5820	5820	5820	5820	0
143	20240111	183600	103312460	5820	5820	5820	5820	0
144	20240111	183500	103312460	5820	5820	5820	5820	0
145	20240111	183400	103312460	5820	5820	5820	5820	0
146	20240111	183300	103312460	5820	5820	5820	5820	0
147	20240111	183200	103312460	5820	5820	5820	5820	0
148	20240111	183100	103312460	5820	5820	5820	5820	0
149	20240111	183000	103312460	5820	5820	5820	5820	0
150	20240111	182900	103312460	5820	5820	5820	5820	0
151	20240111	182800	103312460	5820	5820	5820	5820	0
152	20240111	182700	103312460	5820	5820	5820	5820	3
153	20240111	182600	103312460	5820	5820	5820	5820	0
154	20240111	182500	103312460	5820	5820	5820	5820	0
155	20240111	182400	103312460	5820	5820	5820	5820	0
156	20240111	182300	103312460	5820	5820	5820	5820	0
157	20240111	182200	103312460	5820	5820	5820	5820	0
158	20240111	182100	103312460	5820	5820	5820	5820	0
159	20240111	182000	103312460	5820	5820	5820	5820	0
160	20240111	181900	103312460	5820	5820	5820	5820	0
161	20240111	181800	103312460	5820	5820	5820	5820	0
162	20240111	181700	103312460	5820	5820	5820	5820	0
163	20240111	181600	103312460	5820	5820	5820	5820	0
164	20240111	181500	103312460	5820	5820	5820	5820	0
165	20240111	181400	103312460	5820	5820	5820	5820	0
166	20240111	181300	103312460	5820	5820	5820	5820	0
167	20240111	181200	103312460	5820	5820	5820	5820	0
168	20240111	181100	103312460	5820	5820	5820	5820	0
169	20240111	181000	103312460	5820	5820	5820	5820	0
170	20240111	180900	103312460	5820	5820	5820	5820	0
171	20240111	180800	103312460	5820	5820	5820	5820	0
172	20240111	180700	103312460	5820	5820	5820	5820	0
173	20240111	180600	103312460	5820	5820	5820	5820	0
174	20240111	180500	103312460	5820	5820	5820	5820	0
175	20240111	180400	103312460	5820	5820	5820	5820	0
176	20240111	180300	103312460	5820	5820	5820	5820	0
177	20240111	180200	103312460	5820	5820	5820	5820	0
178	20240111	180100	103312460	5820	5820	5820	5820	0
179	20240111	180000	103312460	5820	5820	5820	5820	0
180	20240111	175900	103312460	5820	5820	5820	5820	0
181	20240111	175800	103312460	5820	5820	5820	5820	0
182	20240111	175700	103312460	5820	5820	5820	5820	3
183	20240111	175600	103312460	5820	5820	5820	5820	0
184	20240111	175500	103312460	5820	5820	5820	5820	0
185	20240111	175400	103312460	5820	5820	5820	5820	0
186	20240111	175300	103312460	5820	5820	5820	5820	0
187	20240111	175200	103312460	5820	5820	5820	5820	0
188	20240111	175100	103312460	5820	5820	5820	5820	0
189	20240111	175000	103312460	5820	5820	5820	5820	0
190	20240111	174900	103312460	5820	5820	5820	5820	0
191	20240111	174800	103312460	5820	5820	5820	5820	0
192	20240111	174700	103312460	5820	5820	5820	5820	0
193	20240111	174600	103312460	5820	5820	5820	5820	0
194	20240111	174500	103312460	5820	5820	5820	5820	0
195	20240111	174400	103312460	5820	5820	5820	5820	0
196	20240111	174300	103312460	5820	5820	5820	5820	0
197	20240111	174200	103312460	5820	5820	5820	5820	0
198	20240111	174100	103312460	5820	5820	5820	5820	0
199	20240111	174000	103312460	5820	5820	5820	5820	0
200	20240111	173900	103312460	5820	5820	5820	5820	0
201	20240111	173800	103312460	5820	5820	5820	5820	0
202	20240111	173700	103312460	5820	5820	5820	5820	0
203	20240111	173600	103312460	5820	5820	5820	5820	0
204	20240111	173500	103312460	5820	5820	5820	5820	0
205	20240111	173400	103312460	5820	5820	5820	5820	0
206	20240111	173300	103312460	5820	5820	5820	5820	0
207	20240111	173200	103312460	5820	5820	5820	5820	0
208	20240111	173100	103312460	5820	5820	5820	5820	0
209	20240111	173000	103312460	5820	5820	5820	5820	0
210	20240111	172900	103312460	5820	5820	5820	5820	0
211	20240111	172800	103312460	5820	5820	5820	5820	0
212	20240111	172700	103312460	5820	5820	5820	5820	3
213	20240111	172600	103312460	5820	5820	5820	5820	0
214	20240111	172500	103312460	5820	5820	5820	5820	0
215	20240111	172400	103312460	5820	5820	5820	5820	0
216	20240111	172300	103312460	5820	5820	5820	5820	0
217	20240111	172200	103312460	5820	5820	5820	5820	0
218	20240111	172100	103312460	5820	5820	5820	5820	0
219	20240111	172000	103312460	5820	5820	5820	5820	0
220	20240111	171900	103312460	5820	5820	5820	5820	0
221	20240111	171800	103312460	5820	5820	5820	5820	0
222	20240111	171700	103312460	5820	5820	5820	5820	0
223	20240111	171600	103312460	5820	5820	5820	5820	0
224	20240111	171500	103312460	5820	5820	5820	5820	0
225	20240111	171400	103312460	5820	5820	5820	5820	0
226	20240111	171300	103312460	5820	5820	5820	5820	0
227	20240111	171200	103312460	5820	5820	5820	5820	0
228	20240111	171100	103312460	5820	5820	5820	5820	0
229	20240111	171000	103312460	5820	5820	5820	5820	0
230	20240111	170900	103312460	5820	5820	5820	5820	0
231	20240111	170800	103312460	5820	5820	5820	5820	0
232	20240111	170700	103312460	5820	5820	5820	5820	0
233	20240111	170600	103312460	5820	5820	5820	5820	0
234	20240111	170500	103312460	5820	5820	5820	5820	0
235	20240111	170400	103312460	5820	5820	5820	5820	0
236	20240111	170300	103312460	5820	5820	5820	5820	0
237	20240111	170200	103312460	5820	5820	5820	5820	0
238	20240111	170100	103312460	5820	5820	5820	5820	0
239	20240111	170000	103312460	5820	5820	5820	5820	0
240	20240111	165900	103312460	5820	5820	5820	5820	0
241	20240111	165800	103312460	5820	5820	5820	5820	0
242	20240111	165700	103312460	5820	5820	5820	5820	3
243	20240111	165600	103312460	5820	5820	5820	5820	0
244	20240111	165500	103312460	5820	5820	5820	5820	0
245	20240111	165400	103312460	5820	5820	5820	5820	0
246	20240111	165300	103312460	5820	5820	5820	5820	0
247	20240111	165200	103312460	5820	5820	5820	5820	0
248	20240111	165100	103312460	5820	5820	5820	5820	0
249	20240111	165000	103312460	5820	5820	5820	5820	0
250	20240111	164900	103312460	5820	5820	5820	5820	0
251	20240111	164800	103312460	5820	5820	5820	5820	0
252	20240111	164700	103312460	5820	5820	5820	5820	0
253	20240111	164600	103312460	5820	5820	5820	5820	0
254	20240111	164500	103312460	5820	5820	5820	5820	0
255	20240111	164400	103312460	5820	5820	5820	5820	0
256	20240111	164300	103312460	5820	5820	5820	5820	0
257	20240111	164200	103312460	5820	5820	5820	5820	0
258	20240111	164100	103312460	5820	5820	5820	5820	0
259	20240111	164000	103312460	5820	5820	5820	5820	0
260	20240111	163900	103312460	5820	5820	5820	5820	0
261	20240111	163800	103312460	5820	5820	5820	5820	0
262	20240111	163700	103312460	5820	5820	5820	5820	0
263	20240111	163600	103312460	5820	5820	5820	5820	0
264	20240111	163500	103312460	5820	5820	5820	5820	0
265	20240111	163400	103312460	5820	5820	5820	5820	0
266	20240111	163300	103312460	5820	5820	5820	5820	0
267	20240111	163200	103312460	5820	5820	5820	5820	0
268	20240111	163100	103312460	5820	5820	5820	5820	0
269	20240111	163000	103312460	5820	5820	5820	5820	0
270	20240111	162900	103312460	5820	5820	5820	5820	0
271	20240111	162800	103312460	5820	5820	5820	5820	0
272	20240111	162700	103312460	5820	5820	5820	5820	3
273	20240111	162600	103312460	5820	5820	5820	5820	0
274	20240111	162500	103312460	5820	5820	5820	5820	0
275	20240111	162400	103312460	5820	5820	5820	5820	0
276	20240111	162300	103312460	5820	5820	5820	5820	0
277	20240111	162200	103312460	5820	5820	5820	5820	0
278	20240111	162100	103312460	5820	5820	5820	5820	0
279	20240111	162000	103312460	5820	5820	5820	5820	0
280	20240111	161900	103312460	5820	5820	5820	5820	0
281	20240111	161800	103312460	5820	5820	5820	5820	0
282	20240111	161700	103312460	5820	5820	5820	5820	0
283	20240111	161600	103312460	5820	5820	5820	5820	0
284	20240111	161500	103312460	5820	5820	5820	5820	0
285	20240111	161400	103312460	5820	5820	5820	5820	0
286	20240111	161300	103312460	5820	5820	5820	5820	0
287	20240111	161200	103312460	5820	5820	5820	5820	0
288	20240111	161100	103312460	5820	5820	5820	5820	0
289	20240111	161000	103312460	5820	5820	5820	5820	0
290	20240111	160900	103312460	5820	5820	5820	5820	0
291	20240111	160800	103312460	5820	5820	5820	5820	0
292	20240111	160700	103312460	5820	5820	5820	5820	0
293	20240111	160600	103312460	5820	5820	5820	5820	0
294	20240111	160500	103312460	5820	5820	5820	5820	0
295	20240111	160400	103312460	5820	5820	5820	5820	0
296	20240111	160300	103312460	5820	5820	5820	5820	0
297	20240111	160200	103312460	5820	5820	5820	5820	0
298	20240111	160100	103312460	5820	5820	5820	5820	0
299	20240111	160000	103312460	5820	5820	5820	5820	0
300	20240111	155900	103312460	5820	5820	5820	5820	0
301	20240111	155800	103312460	5820	5820	5820	5820	0
302	20240111	155700	103312460	5820	5820	5820	5820	3
303	20240111	155600	103312460	5820	5820	5820	5820	0
304	20240111	155500	103312460	5820	5820	5820	5820	0
305	20240111	155400	103312460	5820	5820	5820	5820	0
306	20240111	155300	103312460	5820	5820	5820	5820	0
307	20240111	155200	103312460	5820	5820	5820	5820	0
308	20240111	155100	103312460	5820	5820	5820	5820	0
309	20240111	155000	103312460	5820	5820	5820	5820	0
310	20240111	154900	103312460	5820	5820	5820	5820	0
311	20240111	154800	103312460	5820	5820	5820	5820	0
312	20240111	154700	103312460	5820	5820	5820	5820	0
313	20240111	154600	103312460	5820	5820	5820	5820	0
314	20240111	154500	103312460	5820	5820	5820	5820	0
315	20240111	154400	103312460	5820	5820	5820	5820	0
316	20240111	154300	103312460	5820	5820	5820	5820	0
317	20240111	154200	103312460	5820	5820	5820	5820	0
318	20240111	154100	103312460	5820	5820	5820	5820	0
319	20240111	154000	103312460	5820	5820	5820	5820	0
320	20240111	153900	103312460	5820	5820	5820	5820	0
321	20240111	153800	103312460	5820	5820	5820	5820	0
322	20240111	153700	103312460	5820	5820	5820	5820	0
323	20240111	153600	103312460	5820	5820	5820	5820	0
324	20240111	153500	103312460	5820	5820	5820	5820	0
325	20240111	153400	103312460	5820	5820	5820	5820	0
326	20240111	153300	103312460	5820	5820	5820	5820	0
327	20240111	153200	103312460	5820	5820	5820	5820	0
328	20240111	153100	103312460	5820	5820	5820	5820	0
329	20240111	153000	103312460	5820	5820	5820	5820	3
330	20240111	152900	103295000	5820	5820	5820	5820	0
331	20240111	152800	103295000	5820	5820	5820	5820	0
332	20240111	152700	103295000	5820	5820	5820	5820	0
333	20240111	152600	103295000	5820	5820	5820	5820	0
334	20240111	152500	103295000	5820	5820	5820	5820	0
335	20240111	152400	103295000	5820	5820	5820	5820	0
336	20240111	152300	103295000	5820	5820	5820	5820	0
337	20240111	152200	103295000	5820	5820	5820	5820	0
338	20240111	152100	103295000	5820	5820	5820	5820	0
339	20240111	152000	103295000	5820	5820	5820	5820	0
340	20240111	151900	103295000	5820	5820	5820	5820	1
341	20240111	151800	103289180	5790	5790	5790	5790	0
342	20240111	151700	103289180	5790	5790	5790	5790	0
343	20240111	151600	103289180	5790	5790	5790	5790	0
344	20240111	151500	103289180	5790	5790	5790	5790	0
345	20240111	151400	103289180	5790	5790	5790	5790	0
346	20240111	151300	103289180	5790	5820	5820	5790	886
347	20240111	151200	98152730	5820	5820	5820	5820	19
348	20240111	151100	98042150	5820	5820	5820	5820	30
349	20240111	151000	97867550	5820	5820	5820	5820	0
350	20240111	150900	97867550	5820	5820	5820	5820	0
351	20240111	150800	97867550	5820	5820	5820	5820	0
352	20240111	150700	97867550	5820	5820	5820	5820	0
353	20240111	150600	97867550	5820	5820	5820	5820	0
354	20240111	150500	97867550	5820	5820	5820	5820	1
355	20240111	150400	97861730	5820	5820	5820	5820	105
356	20240111	150300	97250630	5830	5830	5830	5830	0
357	20240111	150200	97250630	5830	5830	5830	5830	0
358	20240111	150100	97250630	5830	5830	5830	5830	20
359	20240111	150000	97134030	5810	5810	5810	5810	0
360	20240111	145900	97134030	5810	5800	5810	5800	566
361	20240111	145800	93850520	5810	5810	5810	5810	0
362	20240111	145700	93850520	5810	5810	5810	5810	0
363	20240111	145600	93850520	5810	5810	5810	5810	0
364	20240111	145500	93850520	5810	5810	5810	5810	0
365	20240111	145400	93850520	5810	5810	5810	5810	0
366	20240111	145300	93850520	5810	5790	5810	5790	501
367	20240111	145200	90949710	5790	5800	5800	5790	200
368	20240111	145100	89791490	5790	5790	5790	5790	0
369	20240111	145000	89791490	5790	5790	5790	5790	0
370	20240111	144900	89791490	5790	5790	5790	5790	0
371	20240111	144800	89791490	5790	5790	5790	5790	1
372	20240111	144700	89785700	5800	5800	5800	5800	0
373	20240111	144600	89785700	5800	5800	5800	5800	0
374	20240111	144500	89785700	5800	5800	5800	5800	0
375	20240111	144400	89785700	5800	5800	5800	5800	0
376	20240111	144300	89785700	5800	5800	5800	5800	0
377	20240111	144200	89785700	5800	5800	5800	5800	0
378	20240111	144100	89785700	5800	5800	5800	5800	0
379	20240111	144000	89785700	5800	5800	5800	5800	0
380	20240111	143900	89785700	5800	5800	5800	5800	0
381	20240111	143800	89785700	5800	5800	5800	5790	741
382	20240111	143700	85493290	5790	5790	5790	5790	0
383	20240111	143600	85493290	5790	5790	5790	5790	0
384	20240111	143500	85493290	5790	5790	5790	5790	0
385	20240111	143400	85493290	5790	5790	5790	5790	0
386	20240111	143300	85493290	5790	5790	5790	5790	0
387	20240111	143200	85493290	5790	5790	5790	5790	0
388	20240111	143100	85493290	5790	5790	5790	5790	0
389	20240111	143000	85493290	5790	5790	5790	5790	0
390	20240111	142900	85493290	5790	5790	5790	5790	0
391	20240111	142800	85493290	5790	5790	5790	5790	0
392	20240111	142700	85493290	5790	5790	5790	5790	0
393	20240111	142600	85493290	5790	5790	5790	5790	0
394	20240111	142500	85493290	5790	5790	5790	5790	0
395	20240111	142400	85493290	5790	5790	5790	5790	0
396	20240111	142300	85493290	5790	5790	5790	5790	1
397	20240111	142200	85487500	5810	5810	5810	5810	0
398	20240111	142100	85487500	5810	5810	5810	5810	1
399	20240111	142000	85481690	5800	5800	5800	5800	0
400	20240111	141900	85481690	5800	5800	5800	5800	0
401	20240111	141800	85481690	5800	5800	5800	5800	0
402	20240111	141700	85481690	5800	5800	5800	5800	0
403	20240111	141600	85481690	5800	5800	5800	5800	0
404	20240111	141500	85481690	5800	5800	5800	5800	0
405	20240111	141400	85481690	5800	5800	5800	5800	0
406	20240111	141300	85481690	5800	5800	5800	5800	0
407	20240111	141200	85481690	5800	5800	5800	5800	0
408	20240111	141100	85481690	5800	5800	5800	5800	0
409	20240111	141000	85481690	5800	5800	5800	5800	0
410	20240111	140900	85481690	5800	5800	5800	5800	0
411	20240111	140800	85481690	5800	5800	5800	5800	0
412	20240111	140700	85481690	5800	5800	5800	5800	0
413	20240111	140600	85481690	5800	5800	5800	5800	0
414	20240111	140500	85481690	5800	5800	5800	5800	0
415	20240111	140400	85481690	5800	5800	5800	5800	0
416	20240111	140300	85481690	5800	5800	5800	5800	0
417	20240111	140200	85481690	5800	5800	5800	5800	0
418	20240111	140100	85481690	5800	5800	5800	5800	0
419	20240111	140000	85481690	5800	5800	5800	5800	0
420	20240111	135900	85481690	5800	5800	5800	5800	0
421	20240111	135800	85481690	5800	5800	5800	5800	0
422	20240111	135700	85481690	5800	5800	5800	5800	200
423	20240111	135600	84321690	5800	5800	5800	5800	400
424	20240111	135500	82001690	5810	5810	5810	5810	0
425	20240111	135400	82001690	5810	5810	5810	5810	12
426	20240111	135300	81931970	5800	5800	5800	5800	0
427	20240111	135200	81931970	5800	5800	5800	5800	0
428	20240111	135100	81931970	5800	5800	5800	5800	0
429	20240111	135000	81931970	5800	5800	5800	5800	0
430	20240111	134900	81931970	5800	5800	5800	5800	0
431	20240111	134800	81931970	5800	5800	5800	5800	0
432	20240111	134700	81931970	5800	5800	5800	5800	0
433	20240111	134600	81931970	5800	5800	5800	5800	7
434	20240111	134500	81891370	5810	5810	5810	5810	0
435	20240111	134400	81891370	5810	5810	5810	5810	1
436	20240111	134300	81885560	5810	5810	5810	5810	0
437	20240111	134200	81885560	5810	5810	5810	5810	0
438	20240111	134100	81885560	5810	5810	5810	5810	0
439	20240111	134000	81885560	5810	5810	5810	5810	0
440	20240111	133900	81885560	5810	5810	5810	5810	0
441	20240111	133800	81885560	5810	5810	5810	5810	0
442	20240111	133700	81885560	5810	5810	5810	5810	276
443	20240111	133600	80282000	5830	5830	5830	5830	0
444	20240111	133500	80282000	5830	5830	5830	5830	0
445	20240111	133400	80282000	5830	5830	5830	5830	0
446	20240111	133300	80282000	5830	5830	5830	5830	0
447	20240111	133200	80282000	5830	5830	5830	5830	15
448	20240111	133100	80194550	5790	5810	5810	5790	5211
449	20240111	133000	49990650	5820	5820	5820	5810	2537
450	20240111	132900	35230680	5820	5820	5820	5820	20
451	20240111	132800	35114280	5820	5820	5820	5820	60
452	20240111	132700	34765080	5820	5820	5820	5820	0
453	20240111	132600	34765080	5820	5820	5820	5820	0
454	20240111	132500	34765080	5820	5820	5820	5820	0
455	20240111	132400	34765080	5820	5820	5820	5820	221
456	20240111	132300	33478860	5820	5820	5820	5820	0
457	20240111	132200	33478860	5820	5820	5820	5820	0
458	20240111	132100	33478860	5820	5820	5820	5820	0
459	20240111	132000	33478860	5820	5820	5820	5820	0
460	20240111	131900	33478860	5820	5820	5820	5820	0
461	20240111	131800	33478860	5820	5820	5820	5820	0
462	20240111	131700	33478860	5820	5820	5820	5820	0
463	20240111	131600	33478860	5820	5820	5820	5820	0
464	20240111	131500	33478860	5820	5820	5820	5820	0
465	20240111	131400	33478860	5820	5820	5820	5820	1
466	20240111	131300	33473040	5810	5810	5810	5810	40
467	20240111	131200	33240640	5820	5820	5820	5820	170
468	20240111	131100	32251240	5810	5810	5810	5810	0
469	20240111	131000	32251240	5810	5810	5810	5810	0
470	20240111	130900	32251240	5810	5810	5810	5810	0
471	20240111	130800	32251240	5810	5810	5810	5810	0
472	20240111	130700	32251240	5810	5810	5810	5810	0
473	20240111	130600	32251240	5810	5810	5810	5810	0
474	20240111	130500	32251240	5810	5810	5810	5810	0
475	20240111	130400	32251240	5810	5810	5810	5810	0
476	20240111	130300	32251240	5810	5810	5810	5810	0
477	20240111	130200	32251240	5810	5810	5810	5810	0
478	20240111	130100	32251240	5810	5810	5810	5810	0
479	20240111	130000	32251240	5810	5810	5810	5810	0
480	20240111	125900	32251240	5810	5810	5810	5810	0
481	20240111	125800	32251240	5810	5810	5810	5810	0
482	20240111	125700	32251240	5810	5810	5810	5810	0
483	20240111	125600	32251240	5810	5810	5810	5810	0
484	20240111	125500	32251240	5810	5810	5810	5810	0
485	20240111	125400	32251240	5810	5810	5810	5810	0
486	20240111	125300	32251240	5810	5810	5810	5810	0
487	20240111	125200	32251240	5810	5810	5810	5810	0
488	20240111	125100	32251240	5810	5810	5810	5810	0
489	20240111	125000	32251240	5810	5810	5810	5810	0
490	20240111	124900	32251240	5810	5830	5830	5810	26
491	20240111	124800	32100160	5810	5810	5810	5810	0
492	20240111	124700	32100160	5810	5810	5810	5810	0
493	20240111	124600	32100160	5810	5810	5810	5810	0
494	20240111	124500	32100160	5810	5810	5810	5810	0
495	20240111	124400	32100160	5810	5810	5810	5810	0
496	20240111	124300	32100160	5810	5810	5810	5810	0
497	20240111	124200	32100160	5810	5810	5810	5810	0
498	20240111	124100	32100160	5810	5810	5810	5810	0
499	20240111	124000	32100160	5810	5810	5810	5810	0
500	20240111	123900	32100160	5810	5810	5810	5810	0
501	20240111	123800	32100160	5810	5810	5810	5810	0
502	20240111	123700	32100160	5810	5810	5810	5810	0
503	20240111	123600	32100160	5810	5810	5810	5810	0
504	20240111	123500	32100160	5810	5810	5810	5810	0
505	20240111	123400	32100160	5810	5810	5810	5810	0
506	20240111	123300	32100160	5810	5810	5810	5810	0
507	20240111	123200	32100160	5810	5810	5810	5810	0
508	20240111	123100	32100160	5810	5810	5810	5810	0
509	20240111	123000	32100160	5810	5810	5810	5810	0
510	20240111	122900	32100160	5810	5810	5810	5810	0
511	20240111	122800	32100160	5810	5810	5810	5810	0
512	20240111	122700	32100160	5810	5810	5810	5810	0
513	20240111	122600	32100160	5810	5810	5810	5810	0
514	20240111	122500	32100160	5810	5810	5810	5810	0
515	20240111	122400	32100160	5810	5810	5810	5810	0
516	20240111	122300	32100160	5810	5810	5810	5810	0
517	20240111	122200	32100160	5810	5810	5810	5810	0
518	20240111	122100	32100160	5810	5810	5810	5810	0
519	20240111	122000	32100160	5810	5810	5810	5810	0
520	20240111	121900	32100160	5810	5810	5810	5810	0
521	20240111	121800	32100160	5810	5810	5810	5810	0
522	20240111	121700	32100160	5810	5810	5810	5810	0
523	20240111	121600	32100160	5810	5810	5810	5810	0
524	20240111	121500	32100160	5810	5810	5810	5810	0
525	20240111	121400	32100160	5810	5810	5810	5810	0
526	20240111	121300	32100160	5810	5810	5810	5810	0
527	20240111	121200	32100160	5810	5810	5810	5810	0
528	20240111	121100	32100160	5810	5810	5810	5810	0
529	20240111	121000	32100160	5810	5810	5810	5810	0
530	20240111	120900	32100160	5810	5810	5810	5810	10
531	20240111	120800	32042060	5850	5850	5850	5850	0
532	20240111	120700	32042060	5850	5850	5850	5850	0
533	20240111	120600	32042060	5850	5850	5850	5850	0
534	20240111	120500	32042060	5850	5820	5850	5820	1000
535	20240111	120400	26199450	5830	5830	5830	5830	0
536	20240111	120300	26199450	5830	5830	5830	5830	0
537	20240111	120200	26199450	5830	5830	5830	5830	0
538	20240111	120100	26199450	5830	5830	5830	5830	0
539	20240111	120000	26199450	5830	5830	5830	5830	0
540	20240111	115900	26199450	5830	5830	5830	5830	0
541	20240111	115800	26199450	5830	5830	5830	5830	0
542	20240111	115700	26199450	5830	5830	5830	5830	0
543	20240111	115600	26199450	5830	5830	5830	5830	0
544	20240111	115500	26199450	5830	5830	5830	5830	0
545	20240111	115400	26199450	5830	5830	5830	5830	0
546	20240111	115300	26199450	5830	5830	5830	5830	0
547	20240111	115200	26199450	5830	5830	5830	5830	0
548	20240111	115100	26199450	5830	5830	5830	5830	0
549	20240111	115000	26199450	5830	5830	5830	5830	0
550	20240111	114900	26199450	5830	5830	5830	5830	0
551	20240111	114800	26199450	5830	5830	5830	5830	0
552	20240111	114700	26199450	5830	5830	5830	5830	0
553	20240111	114600	26199450	5830	5830	5830	5830	0
554	20240111	114500	26199450	5830	5830	5830	5830	0
555	20240111	114400	26199450	5830	5830	5830	5830	0
556	20240111	114300	26199450	5830	5830	5830	5830	0
557	20240111	114200	26199450	5830	5830	5830	5830	0
558	20240111	114100	26199450	5830	5830	5830	5830	0
559	20240111	114000	26199450	5830	5830	5830	5830	0
560	20240111	113900	26199450	5830	5830	5830	5830	0
561	20240111	113800	26199450	5830	5830	5830	5830	0
562	20240111	113700	26199450	5830	5830	5830	5830	0
563	20240111	113600	26199450	5830	5830	5830	5830	0
564	20240111	113500	26199450	5830	5830	5830	5830	0
565	20240111	113400	26199450	5830	5830	5830	5830	0
566	20240111	113300	26199450	5830	5830	5830	5830	0
567	20240111	113200	26199450	5830	5830	5830	5830	0
568	20240111	113100	26199450	5830	5830	5830	5830	0
569	20240111	113000	26199450	5830	5830	5830	5830	0
570	20240111	112900	26199450	5830	5830	5830	5830	0
571	20240111	112800	26199450	5830	5830	5830	5830	0
572	20240111	112700	26199450	5830	5830	5830	5830	0
573	20240111	112600	26199450	5830	5830	5830	5830	0
574	20240111	112500	26199450	5830	5830	5830	5830	0
575	20240111	112400	26199450	5830	5830	5830	5830	0
576	20240111	112300	26199450	5830	5830	5830	5830	0
577	20240111	112200	26199450	5830	5830	5830	5830	0
578	20240111	112100	26199450	5830	5830	5830	5830	0
579	20240111	112000	26199450	5830	5830	5830	5830	0
580	20240111	111900	26199450	5830	5820	5830	5820	50
581	20240111	111800	25908130	5800	5800	5800	5800	0
582	20240111	111700	25908130	5800	5800	5800	5800	0
583	20240111	111600	25908130	5800	5800	5800	5800	0
584	20240111	111500	25908130	5800	5800	5800	5800	0
585	20240111	111400	25908130	5800	5800	5800	5800	0
586	20240111	111300	25908130	5800	5800	5800	5800	0
587	20240111	111200	25908130	5800	5800	5800	5800	0
588	20240111	111100	25908130	5800	5800	5800	5800	0
589	20240111	111000	25908130	5800	5800	5800	5800	0
590	20240111	110900	25908130	5800	5800	5800	5800	0
591	20240111	110800	25908130	5800	5800	5800	5800	0
592	20240111	110700	25908130	5800	5800	5800	5800	0
593	20240111	110600	25908130	5800	5800	5800	5800	0
594	20240111	110500	25908130	5800	5800	5800	5800	0
595	20240111	110400	25908130	5800	5800	5800	5800	0
596	20240111	110300	25908130	5800	5800	5800	5800	0
597	20240111	110200	25908130	5800	5800	5800	5800	0
598	20240111	110100	25908130	5800	5800	5800	5800	0
599	20240111	110000	25908130	5800	5800	5800	5800	131
600	20240111	105900	25148330	5800	5800	5800	5800	0
601	20240111	105800	25148330	5800	5800	5800	5800	0
602	20240111	105700	25148330	5800	5800	5800	5800	100
603	20240111	105600	24568330	5800	5800	5800	5800	0
604	20240111	105500	24568330	5800	5800	5800	5800	0
605	20240111	105400	24568330	5800	5800	5800	5800	0
606	20240111	105300	24568330	5800	5800	5800	5800	0
607	20240111	105200	24568330	5800	5800	5800	5800	0
608	20240111	105100	24568330	5800	5800	5800	5800	0
609	20240111	105000	24568330	5800	5800	5800	5800	116
610	20240111	104900	23895530	5800	5800	5800	5800	1659
611	20240111	104800	14273330	5800	5800	5800	5800	0
612	20240111	104700	14273330	5800	5800	5800	5800	0
613	20240111	104600	14273330	5800	5800	5800	5800	0
614	20240111	104500	14273330	5800	5800	5800	5800	0
615	20240111	104400	14273330	5800	5800	5800	5800	0
616	20240111	104300	14273330	5800	5800	5800	5800	344
617	20240111	104200	12278130	5800	5800	5800	5800	0
618	20240111	104100	12278130	5800	5800	5800	5800	0
619	20240111	104000	12278130	5800	5800	5800	5800	0
620	20240111	103900	12278130	5800	5800	5800	5800	0
621	20240111	103800	12278130	5800	5800	5800	5800	0
622	20240111	103700	12278130	5800	5800	5800	5800	0
623	20240111	103600	12278130	5800	5800	5800	5800	0
624	20240111	103500	12278130	5800	5800	5800	5800	0
625	20240111	103400	12278130	5800	5800	5800	5800	0
626	20240111	103300	12278130	5800	5800	5800	5800	0
627	20240111	103200	12278130	5800	5800	5800	5800	0
628	20240111	103100	12278130	5800	5800	5800	5800	0
629	20240111	103000	12278130	5800	5800	5800	5800	0
630	20240111	102900	12278130	5800	5800	5800	5800	0
631	20240111	102800	12278130	5800	5800	5800	5800	0
632	20240111	102700	12278130	5800	5800	5800	5800	0
633	20240111	102600	12278130	5800	5800	5800	5800	0
634	20240111	102500	12278130	5800	5800	5800	5800	0
635	20240111	102400	12278130	5800	5800	5800	5800	0
636	20240111	102300	12278130	5800	5800	5800	5800	1
637	20240111	102200	12272330	5800	5800	5800	5800	0
638	20240111	102100	12272330	5800	5800	5800	5800	0
639	20240111	102000	12272330	5800	5800	5800	5800	0
640	20240111	101900	12272330	5800	5800	5800	5800	0
641	20240111	101800	12272330	5800	5800	5800	5800	701
642	20240111	101700	8206530	5800	5800	5800	5800	0
643	20240111	101600	8206530	5800	5800	5800	5800	0
644	20240111	101500	8206530	5800	5800	5800	5800	0
645	20240111	101400	8206530	5800	5800	5800	5800	0
646	20240111	101300	8206530	5800	5810	5810	5800	200
647	20240111	101200	7046460	5800	5800	5800	5800	0
648	20240111	101100	7046460	5800	5800	5800	5800	0
649	20240111	101000	7046460	5800	5800	5800	5800	0
650	20240111	100900	7046460	5800	5800	5800	5800	0
651	20240111	100800	7046460	5800	5800	5800	5800	0
652	20240111	100700	7046460	5800	5800	5800	5800	0
653	20240111	100600	7046460	5800	5800	5800	5800	0
654	20240111	100500	7046460	5800	5800	5800	5800	0
655	20240111	100400	7046460	5800	5800	5800	5800	315
656	20240111	100300	5219460	5820	5820	5820	5820	0
657	20240111	100200	5219460	5820	5820	5820	5820	0
658	20240111	100100	5219460	5820	5820	5820	5820	3
659	20240111	100000	5202000	5800	5800	5800	5800	0
660	20240111	095900	5202000	5800	5800	5800	5800	0
661	20240111	095800	5202000	5800	5800	5800	5800	0
662	20240111	095700	5202000	5800	5800	5800	5800	0
663	20240111	095600	5202000	5800	5800	5800	5800	0
664	20240111	095500	5202000	5800	5800	5800	5800	0
665	20240111	095400	5202000	5800	5800	5800	5800	0
666	20240111	095300	5202000	5800	5800	5800	5800	0
667	20240111	095200	5202000	5800	5800	5800	5800	0
668	20240111	095100	5202000	5800	5800	5800	5800	0
669	20240111	095000	5202000	5800	5800	5800	5800	0
670	20240111	094900	5202000	5800	5800	5800	5800	0
671	20240111	094800	5202000	5800	5820	5820	5800	475
672	20240111	094700	2445250	5830	5830	5830	5830	0
673	20240111	094600	2445250	5830	5830	5830	5830	0
674	20240111	094500	2445250	5830	5830	5830	5830	0
675	20240111	094400	2445250	5830	5830	5830	5830	0
676	20240111	094300	2445250	5830	5830	5830	5830	0
677	20240111	094200	2445250	5830	5830	5830	5830	0
678	20240111	094100	2445250	5830	5830	5830	5830	0
679	20240111	094000	2445250	5830	5830	5830	5830	0
680	20240111	093900	2445250	5830	5830	5830	5830	1
681	20240111	093800	2439420	5830	5830	5830	5830	11
682	20240111	093700	2375290	5810	5810	5810	5810	0
683	20240111	093600	2375290	5810	5810	5810	5810	0
684	20240111	093500	2375290	5810	5810	5810	5810	0
685	20240111	093400	2375290	5810	5810	5810	5810	0
686	20240111	093300	2375290	5810	5810	5810	5810	0
687	20240111	093200	2375290	5810	5810	5810	5810	0
688	20240111	093100	2375290	5810	5810	5810	5810	0
689	20240111	093000	2375290	5810	5810	5810	5810	0
690	20240111	092900	2375290	5810	5810	5810	5810	0
691	20240111	092800	2375290	5810	5810	5810	5810	0
692	20240111	092700	2375290	5810	5820	5820	5810	239
693	20240111	092600	984730	5820	5820	5820	5820	0
694	20240111	092500	984730	5820	5820	5820	5820	4
695	20240111	092400	961450	5830	5830	5830	5830	0
696	20240111	092300	961450	5830	5830	5830	5830	0
697	20240111	092200	961450	5830	5830	5830	5830	0
698	20240111	092100	961450	5830	5830	5830	5830	0
699	20240111	092000	961450	5830	5830	5830	5830	54
700	20240111	091900	646630	5820	5820	5820	5820	0
701	20240111	091800	646630	5820	5820	5820	5820	50
702	20240111	091700	355630	5830	5830	5830	5830	0
703	20240111	091600	355630	5830	5830	5830	5830	0
704	20240111	091500	355630	5830	5830	5830	5830	0
705	20240111	091400	355630	5830	5830	5830	5830	0
706	20240111	091300	355630	5830	5830	5830	5830	0
707	20240111	091200	355630	5830	5830	5830	5830	0
708	20240111	091100	355630	5830	5830	5830	5830	0
709	20240111	091000	355630	5830	5830	5830	5830	10
710	20240111	090900	297330	5830	5830	5830	5830	0
711	20240111	090800	297330	5830	5830	5830	5830	0
712	20240111	090700	297330	5830	5830	5830	5830	0
713	20240111	090600	297330	5830	5830	5830	5830	51
714	20240111	090500	0	5800	5800	5800	5800	0
715	20240111	090400	0	5800	5800	5800	5800	0
716	20240111	090300	0	5800	5800	5800	5800	0
717	20240111	090200	0	5800	5800	5800	5800	0
718	20240111	090100	0	5800	5800	5800	5800	0
719	20240111	090000	0	5800	5800	5800	5800	0