KissMeData/279060/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210200	13479765	2995	2995	2995	2910	510
3	20240110	210100	13479765	2995	2995	2995	2995	0
4	20240110	210000	13479765	2995	2995	2995	2995	0
5	20240110	205900	13479765	2995	2995	2995	2995	0
6	20240110	205800	13479765	2995	2995	2995	2995	0
7	20240110	205700	13479765	2995	2995	2995	2995	0
8	20240110	205600	13479765	2995	2995	2995	2995	0
9	20240110	205500	13479765	2995	2995	2995	2995	0
10	20240110	205400	13479765	2995	2995	2995	2995	0
11	20240110	205300	13479765	2995	2995	2995	2995	0
12	20240110	205200	13479765	2995	2995	2995	2995	0
13	20240110	205100	13479765	2995	2995	2995	2995	0
14	20240110	205000	13479765	2995	2995	2995	2995	0
15	20240110	204900	13479765	2995	2995	2995	2995	0
16	20240110	204800	13479765	2995	2995	2995	2995	0
17	20240110	204700	13479765	2995	2995	2995	2995	0
18	20240110	204600	13479765	2995	2995	2995	2995	0
19	20240110	204500	13479765	2995	2995	2995	2995	0
20	20240110	204400	13479765	2995	2995	2995	2995	0
21	20240110	204300	13479765	2995	2995	2995	2995	0
22	20240110	204200	13479765	2995	2995	2995	2995	0
23	20240110	204100	13479765	2995	2995	2995	2995	0
24	20240110	204000	13479765	2995	2995	2995	2995	0
25	20240110	203900	13479765	2995	2995	2995	2995	0
26	20240110	203800	13479765	2995	2995	2995	2995	0
27	20240110	203700	13479765	2995	2995	2995	2995	0
28	20240110	203600	13479765	2995	2995	2995	2995	0
29	20240110	203500	13479765	2995	2995	2995	2995	0
30	20240110	203400	13479765	2995	2995	2995	2995	0
31	20240110	203300	13479765	2995	2995	2995	2995	0
32	20240110	203200	13479765	2995	2995	2995	2910	510
33	20240110	203100	13479765	2995	2995	2995	2995	0
34	20240110	203000	13479765	2995	2995	2995	2995	0
35	20240110	202900	13479765	2995	2995	2995	2995	0
36	20240110	202800	13479765	2995	2995	2995	2995	0
37	20240110	202700	13479765	2995	2995	2995	2995	0
38	20240110	202600	13479765	2995	2995	2995	2995	0
39	20240110	202500	13479765	2995	2995	2995	2995	0
40	20240110	202400	13479765	2995	2995	2995	2995	0
41	20240110	202300	13479765	2995	2995	2995	2995	0
42	20240110	202200	13479765	2995	2995	2995	2995	0
43	20240110	202100	13479765	2995	2995	2995	2995	0
44	20240110	202000	13479765	2995	2995	2995	2995	0
45	20240110	201900	13479765	2995	2995	2995	2995	0
46	20240110	201800	13479765	2995	2995	2995	2995	0
47	20240110	201700	13479765	2995	2995	2995	2995	0
48	20240110	201600	13479765	2995	2995	2995	2995	0
49	20240110	201500	13479765	2995	2995	2995	2995	0
50	20240110	201400	13479765	2995	2995	2995	2995	0
51	20240110	201300	13479765	2995	2995	2995	2995	0
52	20240110	201200	13479765	2995	2995	2995	2995	0
53	20240110	201100	13479765	2995	2995	2995	2995	0
54	20240110	201000	13479765	2995	2995	2995	2995	0
55	20240110	200900	13479765	2995	2995	2995	2995	0
56	20240110	200800	13479765	2995	2995	2995	2995	0
57	20240110	200700	13479765	2995	2995	2995	2995	0
58	20240110	200600	13479765	2995	2995	2995	2995	0
59	20240110	200500	13479765	2995	2995	2995	2995	0
60	20240110	200400	13479765	2995	2995	2995	2995	0
61	20240110	200300	13479765	2995	2995	2995	2995	0
62	20240110	200200	13479765	2995	2995	2995	2910	510
63	20240110	200100	13479765	2995	2995	2995	2995	0
64	20240110	200000	13479765	2995	2995	2995	2995	0
65	20240110	195900	13479765	2995	2995	2995	2995	0
66	20240110	195800	13479765	2995	2995	2995	2995	0
67	20240110	195700	13479765	2995	2995	2995	2995	0
68	20240110	195600	13479765	2995	2995	2995	2995	0
69	20240110	195500	13479765	2995	2995	2995	2995	0
70	20240110	195400	13479765	2995	2995	2995	2995	0
71	20240110	195300	13479765	2995	2995	2995	2995	0
72	20240110	195200	13479765	2995	2995	2995	2995	0
73	20240110	195100	13479765	2995	2995	2995	2995	0
74	20240110	195000	13479765	2995	2995	2995	2995	0
75	20240110	194900	13479765	2995	2995	2995	2995	0
76	20240110	194800	13479765	2995	2995	2995	2995	0
77	20240110	194700	13479765	2995	2995	2995	2995	0
78	20240110	194600	13479765	2995	2995	2995	2995	0
79	20240110	194500	13479765	2995	2995	2995	2995	0
80	20240110	194400	13479765	2995	2995	2995	2995	0
81	20240110	194300	13479765	2995	2995	2995	2995	0
82	20240110	194200	13479765	2995	2995	2995	2995	0
83	20240110	194100	13479765	2995	2995	2995	2995	0
84	20240110	194000	13479765	2995	2995	2995	2995	0
85	20240110	193900	13479765	2995	2995	2995	2995	0
86	20240110	193800	13479765	2995	2995	2995	2995	0
87	20240110	193700	13479765	2995	2995	2995	2995	0
88	20240110	193600	13479765	2995	2995	2995	2995	0
89	20240110	193500	13479765	2995	2995	2995	2995	0
90	20240110	193400	13479765	2995	2995	2995	2995	0
91	20240110	193300	13479765	2995	2995	2995	2995	0
92	20240110	193200	13479765	2995	2995	2995	2910	510
93	20240110	193100	13479765	2995	2995	2995	2995	0
94	20240110	193000	13479765	2995	2995	2995	2995	0
95	20240110	192900	13479765	2995	2995	2995	2995	0
96	20240110	192800	13479765	2995	2995	2995	2995	0
97	20240110	192700	13479765	2995	2995	2995	2995	0
98	20240110	192600	13479765	2995	2995	2995	2995	0
99	20240110	192500	13479765	2995	2995	2995	2995	0
100	20240110	192400	13479765	2995	2995	2995	2995	0
101	20240110	192300	13479765	2995	2995	2995	2995	0
102	20240110	192200	13479765	2995	2995	2995	2995	0
103	20240110	192100	13479765	2995	2995	2995	2995	0
104	20240110	192000	13479765	2995	2995	2995	2995	0
105	20240110	191900	13479765	2995	2995	2995	2995	0
106	20240110	191800	13479765	2995	2995	2995	2995	0
107	20240110	191700	13479765	2995	2995	2995	2995	0
108	20240110	191600	13479765	2995	2995	2995	2995	0
109	20240110	191500	13479765	2995	2995	2995	2995	0
110	20240110	191400	13479765	2995	2995	2995	2995	0
111	20240110	191300	13479765	2995	2995	2995	2995	0
112	20240110	191200	13479765	2995	2995	2995	2995	0
113	20240110	191100	13479765	2995	2995	2995	2995	0
114	20240110	191000	13479765	2995	2995	2995	2995	0
115	20240110	190900	13479765	2995	2995	2995	2995	0
116	20240110	190800	13479765	2995	2995	2995	2995	0
117	20240110	190700	13479765	2995	2995	2995	2995	0
118	20240110	190600	13479765	2995	2995	2995	2995	0
119	20240110	190500	13479765	2995	2995	2995	2995	0
120	20240110	190400	13479765	2995	2995	2995	2995	0
121	20240110	190300	13479765	2995	2995	2995	2995	0
122	20240110	190200	13479765	2995	2995	2995	2910	510
123	20240110	190100	13479765	2995	2995	2995	2995	0
124	20240110	190000	13479765	2995	2995	2995	2995	0
125	20240110	185900	13479765	2995	2995	2995	2995	0
126	20240110	185800	13479765	2995	2995	2995	2995	0
127	20240110	185700	13479765	2995	2995	2995	2995	0
128	20240110	185600	13479765	2995	2995	2995	2995	0
129	20240110	185500	13479765	2995	2995	2995	2995	0
130	20240110	185400	13479765	2995	2995	2995	2995	0
131	20240110	185300	13479765	2995	2995	2995	2995	0
132	20240110	185200	13479765	2995	2995	2995	2995	0
133	20240110	185100	13479765	2995	2995	2995	2995	0
134	20240110	185000	13479765	2995	2995	2995	2995	0
135	20240110	184900	13479765	2995	2995	2995	2995	0
136	20240110	184800	13479765	2995	2995	2995	2995	0
137	20240110	184700	13479765	2995	2995	2995	2995	0
138	20240110	184600	13479765	2995	2995	2995	2995	0
139	20240110	184500	13479765	2995	2995	2995	2995	0
140	20240110	184400	13479765	2995	2995	2995	2995	0
141	20240110	184300	13479765	2995	2995	2995	2995	0
142	20240110	184200	13479765	2995	2995	2995	2995	0
143	20240110	184100	13479765	2995	2995	2995	2995	0
144	20240110	184000	13479765	2995	2995	2995	2995	0
145	20240110	183900	13479765	2995	2995	2995	2995	0
146	20240110	183800	13479765	2995	2995	2995	2995	0
147	20240110	183700	13479765	2995	2995	2995	2995	0
148	20240110	183600	13479765	2995	2995	2995	2995	0
149	20240110	183500	13479765	2995	2995	2995	2995	0
150	20240110	183400	13479765	2995	2995	2995	2995	0
151	20240110	183300	13479765	2995	2995	2995	2995	0
152	20240110	183200	13479765	2995	2995	2995	2910	510
153	20240110	183100	13479765	2995	2995	2995	2995	0
154	20240110	183000	13479765	2995	2995	2995	2995	0
155	20240110	182900	13479765	2995	2995	2995	2995	0
156	20240110	182800	13479765	2995	2995	2995	2995	0
157	20240110	182700	13479765	2995	2995	2995	2995	0
158	20240110	182600	13479765	2995	2995	2995	2995	0
159	20240110	182500	13479765	2995	2995	2995	2995	0
160	20240110	182400	13479765	2995	2995	2995	2995	0
161	20240110	182300	13479765	2995	2995	2995	2995	0
162	20240110	182200	13479765	2995	2995	2995	2995	0
163	20240110	182100	13479765	2995	2995	2995	2995	0
164	20240110	182000	13479765	2995	2995	2995	2995	0
165	20240110	181900	13479765	2995	2995	2995	2995	0
166	20240110	181800	13479765	2995	2995	2995	2995	0
167	20240110	181700	13479765	2995	2995	2995	2995	0
168	20240110	181600	13479765	2995	2995	2995	2995	0
169	20240110	181500	13479765	2995	2995	2995	2995	0
170	20240110	181400	13479765	2995	2995	2995	2995	0
171	20240110	181300	13479765	2995	2995	2995	2995	0
172	20240110	181200	13479765	2995	2995	2995	2995	0
173	20240110	181100	13479765	2995	2995	2995	2995	0
174	20240110	181000	13479765	2995	2995	2995	2995	0
175	20240110	180900	13479765	2995	2995	2995	2995	0
176	20240110	180800	13479765	2995	2995	2995	2995	0
177	20240110	180700	13479765	2995	2995	2995	2995	0
178	20240110	180600	13479765	2995	2995	2995	2995	0
179	20240110	180500	13479765	2995	2995	2995	2995	0
180	20240110	180400	13479765	2995	2995	2995	2995	0
181	20240110	180300	13479765	2995	2995	2995	2995	0
182	20240110	180200	13479765	2995	2995	2995	2910	510
183	20240110	180100	13479765	2995	2995	2995	2995	0
184	20240110	180000	13479765	2995	2995	2995	2995	0
185	20240110	175900	13479765	2995	2995	2995	2995	0
186	20240110	175800	13479765	2995	2995	2995	2995	0
187	20240110	175700	13479765	2995	2995	2995	2995	0
188	20240110	175600	13479765	2995	2995	2995	2995	0
189	20240110	175500	13479765	2995	2995	2995	2995	0
190	20240110	175400	13479765	2995	2995	2995	2995	0
191	20240110	175300	13479765	2995	2995	2995	2995	0
192	20240110	175200	13479765	2995	2995	2995	2995	0
193	20240110	175100	13479765	2995	2995	2995	2995	0
194	20240110	175000	13479765	2995	2995	2995	2995	0
195	20240110	174900	13479765	2995	2995	2995	2995	0
196	20240110	174800	13479765	2995	2995	2995	2995	0
197	20240110	174700	13479765	2995	2995	2995	2995	0
198	20240110	174600	13479765	2995	2995	2995	2995	0
199	20240110	174500	13479765	2995	2995	2995	2995	0
200	20240110	174400	13479765	2995	2995	2995	2995	0
201	20240110	174300	13479765	2995	2995	2995	2995	0
202	20240110	174200	13479765	2995	2995	2995	2995	0
203	20240110	174100	13479765	2995	2995	2995	2995	0
204	20240110	174000	13479765	2995	2995	2995	2995	0
205	20240110	173900	13479765	2995	2995	2995	2995	0
206	20240110	173800	13479765	2995	2995	2995	2995	0
207	20240110	173700	13479765	2995	2995	2995	2995	0
208	20240110	173600	13479765	2995	2995	2995	2995	0
209	20240110	173500	13479765	2995	2995	2995	2995	0
210	20240110	173400	13479765	2995	2995	2995	2995	0
211	20240110	173300	13479765	2995	2995	2995	2995	0
212	20240110	173200	13479765	2995	2995	2995	2910	510
213	20240110	173100	13479765	2995	2995	2995	2995	0
214	20240110	173000	13479765	2995	2995	2995	2995	0
215	20240110	172900	13479765	2995	2995	2995	2995	0
216	20240110	172800	13479765	2995	2995	2995	2995	0
217	20240110	172700	13479765	2995	2995	2995	2995	0
218	20240110	172600	13479765	2995	2995	2995	2995	0
219	20240110	172500	13479765	2995	2995	2995	2995	0
220	20240110	172400	13479765	2995	2995	2995	2995	0
221	20240110	172300	13479765	2995	2995	2995	2995	0
222	20240110	172200	13479765	2995	2995	2995	2995	0
223	20240110	172100	13479765	2995	2995	2995	2995	0
224	20240110	172000	13479765	2995	2995	2995	2995	0
225	20240110	171900	13479765	2995	2995	2995	2995	0
226	20240110	171800	13479765	2995	2995	2995	2995	0
227	20240110	171700	13479765	2995	2995	2995	2995	0
228	20240110	171600	13479765	2995	2995	2995	2995	0
229	20240110	171500	13479765	2995	2995	2995	2995	0
230	20240110	171400	13479765	2995	2995	2995	2995	0
231	20240110	171300	13479765	2995	2995	2995	2995	0
232	20240110	171200	13479765	2995	2995	2995	2995	0
233	20240110	171100	13479765	2995	2995	2995	2995	0
234	20240110	171000	13479765	2995	2995	2995	2995	0
235	20240110	170900	13479765	2995	2995	2995	2995	0
236	20240110	170800	13479765	2995	2995	2995	2995	0
237	20240110	170700	13479765	2995	2995	2995	2995	0
238	20240110	170600	13479765	2995	2995	2995	2995	0
239	20240110	170500	13479765	2995	2995	2995	2995	0
240	20240110	170400	13479765	2995	2995	2995	2995	0
241	20240110	170300	13479765	2995	2995	2995	2995	0
242	20240110	170200	13479765	2995	2995	2995	2910	510
243	20240110	170100	13479765	2995	2995	2995	2995	0
244	20240110	170000	13479765	2995	2995	2995	2995	0
245	20240110	165900	13479765	2995	2995	2995	2995	0
246	20240110	165800	13479765	2995	2995	2995	2995	0
247	20240110	165700	13479765	2995	2995	2995	2995	0
248	20240110	165600	13479765	2995	2995	2995	2995	0
249	20240110	165500	13479765	2995	2995	2995	2995	0
250	20240110	165400	13479765	2995	2995	2995	2995	0
251	20240110	165300	13479765	2995	2995	2995	2995	0
252	20240110	165200	13479765	2995	2995	2995	2995	0
253	20240110	165100	13479765	2995	2995	2995	2995	0
254	20240110	165000	13479765	2995	2995	2995	2995	0
255	20240110	164900	13479765	2995	2995	2995	2995	0
256	20240110	164800	13479765	2995	2995	2995	2995	0
257	20240110	164700	13479765	2995	2995	2995	2995	0
258	20240110	164600	13479765	2995	2995	2995	2995	0
259	20240110	164500	13479765	2995	2995	2995	2995	0
260	20240110	164400	13479765	2995	2995	2995	2995	0
261	20240110	164300	13479765	2995	2995	2995	2995	0
262	20240110	164200	13479765	2995	2995	2995	2995	0
263	20240110	164100	13479765	2995	2995	2995	2995	0
264	20240110	164000	13479765	2995	2995	2995	2995	0
265	20240110	163900	13479765	2995	2995	2995	2995	0
266	20240110	163800	13479765	2995	2995	2995	2995	0
267	20240110	163700	13479765	2995	2995	2995	2995	0
268	20240110	163600	13479765	2995	2995	2995	2995	0
269	20240110	163500	13479765	2995	2995	2995	2995	0
270	20240110	163400	13479765	2995	2995	2995	2995	0
271	20240110	163300	13479765	2995	2995	2995	2995	0
272	20240110	163200	13479765	2995	2995	2995	2910	510
273	20240110	163100	13479765	2995	2995	2995	2995	0
274	20240110	163000	13479765	2995	2995	2995	2995	0
275	20240110	162900	13479765	2995	2995	2995	2995	0
276	20240110	162800	13479765	2995	2995	2995	2995	0
277	20240110	162700	13479765	2995	2995	2995	2995	0
278	20240110	162600	13479765	2995	2995	2995	2995	0
279	20240110	162500	13479765	2995	2995	2995	2995	0
280	20240110	162400	13479765	2995	2995	2995	2995	0
281	20240110	162300	13479765	2995	2995	2995	2995	0
282	20240110	162200	13479765	2995	2995	2995	2995	0
283	20240110	162100	13479765	2995	2995	2995	2995	0
284	20240110	162000	13479765	2995	2995	2995	2995	0
285	20240110	161900	13479765	2995	2995	2995	2995	0
286	20240110	161800	13479765	2995	2995	2995	2995	0
287	20240110	161700	13479765	2995	2995	2995	2995	0
288	20240110	161600	13479765	2995	2995	2995	2995	0
289	20240110	161500	13479765	2995	2995	2995	2995	0
290	20240110	161400	13479765	2995	2995	2995	2995	0
291	20240110	161300	13479765	2995	2995	2995	2995	0
292	20240110	161200	13479765	2995	2995	2995	2995	0
293	20240110	161100	13479765	2995	2995	2995	2995	0
294	20240110	161000	13479765	2995	2995	2995	2995	0
295	20240110	160900	13479765	2995	2995	2995	2995	0
296	20240110	160800	13479765	2995	2995	2995	2995	0
297	20240110	160700	13479765	2995	2995	2995	2995	0
298	20240110	160600	13479765	2995	2995	2995	2995	0
299	20240110	160500	13479765	2995	2995	2995	2995	0
300	20240110	160400	13479765	2995	2995	2995	2995	0
301	20240110	160300	13479765	2995	2995	2995	2995	0
302	20240110	160200	13479765	2995	2995	2995	2910	510
303	20240110	160100	13479765	2995	2995	2995	2995	0
304	20240110	160000	13479765	2995	2995	2995	2995	0
305	20240110	155900	13479765	2995	2995	2995	2995	0
306	20240110	155800	13479765	2995	2995	2995	2995	0
307	20240110	155700	13479765	2995	2995	2995	2995	0
308	20240110	155600	13479765	2995	2995	2995	2995	0
309	20240110	155500	13479765	2995	2995	2995	2995	0
310	20240110	155400	13479765	2995	2995	2995	2995	0
311	20240110	155300	13479765	2995	2995	2995	2995	0
312	20240110	155200	13479765	2995	2995	2995	2995	0
313	20240110	155100	13479765	2995	2995	2995	2995	0
314	20240110	155000	13479765	2995	2995	2995	2995	0
315	20240110	154900	13479765	2995	2995	2995	2995	0
316	20240110	154800	13479765	2995	2995	2995	2995	0
317	20240110	154700	13479765	2995	2995	2995	2995	0
318	20240110	154600	13479765	2995	2995	2995	2995	0
319	20240110	154500	13479765	2995	2995	2995	2995	0
320	20240110	154400	13479765	2995	2995	2995	2995	0
321	20240110	154300	13479765	2995	2995	2995	2995	0
322	20240110	154200	13479765	2995	2995	2995	2995	0
323	20240110	154100	13479765	2995	2995	2995	2995	0
324	20240110	154000	13479765	2995	2995	2995	2995	0
325	20240110	153900	13479765	2995	2995	2995	2995	0
326	20240110	153800	13479765	2995	2995	2995	2995	0
327	20240110	153700	13479765	2995	2995	2995	2995	0
328	20240110	153600	13479765	2995	2995	2995	2995	0
329	20240110	153500	13479765	2995	2995	2995	2995	0
330	20240110	153400	13479765	2995	2995	2995	2995	0
331	20240110	153300	13479765	2995	2995	2995	2995	0
332	20240110	153200	13479765	2995	2995	2995	2910	510
333	20240110	153100	13479765	2995	2995	2995	2995	0
334	20240110	153000	13479765	2995	2995	2995	2995	0
335	20240110	152900	13479765	2995	2995	2995	2995	0
336	20240110	152800	13479765	2995	2995	2995	2995	0
337	20240110	152700	13479765	2995	2995	2995	2995	0
338	20240110	152600	13479765	2995	2995	2995	2995	0
339	20240110	152500	13479765	2995	2995	2995	2995	0
340	20240110	152400	13479765	2995	2995	2995	2995	0
341	20240110	152300	13479765	2995	2995	2995	2995	0
342	20240110	152200	13479765	2995	2995	2995	2995	0
343	20240110	152100	13479765	2995	2995	2995	2995	0
344	20240110	152000	13479765	2995	2995	2995	2995	0
345	20240110	151900	13479765	2995	2995	2995	2995	0
346	20240110	151800	13479765	2995	2995	2995	2995	0
347	20240110	151700	13479765	2995	2995	2995	2910	510
348	20240110	151600	11976645	3000	3000	3000	3000	0
349	20240110	151500	11976645	3000	3000	3000	3000	0
350	20240110	151400	11976645	3000	3000	3000	3000	0
351	20240110	151300	11976645	3000	3000	3000	3000	0
352	20240110	151200	11976645	3000	3000	3000	3000	0
353	20240110	151100	11976645	3000	3000	3000	3000	0
354	20240110	151000	11976645	3000	3000	3000	3000	1
355	20240110	150900	11973645	2995	2980	2995	2980	290
356	20240110	150800	11106445	2980	2980	2980	2980	0
357	20240110	150700	11106445	2980	2945	2980	2945	1000
358	20240110	150600	8154980	2955	2955	2955	2955	0
359	20240110	150500	8154980	2955	2955	2955	2955	0
360	20240110	150400	8154980	2955	2955	2955	2955	0
361	20240110	150300	8154980	2955	2955	2955	2955	0
362	20240110	150200	8154980	2955	2955	2955	2955	0
363	20240110	150100	8154980	2955	2955	2955	2955	0
364	20240110	150000	8154980	2955	2955	2955	2955	0
365	20240110	145900	8154980	2955	2955	2955	2955	0
366	20240110	145800	8154980	2955	2955	2955	2955	0
367	20240110	145700	8154980	2955	2955	2955	2955	0
368	20240110	145600	8154980	2955	2955	2955	2955	0
369	20240110	145500	8154980	2955	2955	2955	2955	0
370	20240110	145400	8154980	2955	2955	2955	2955	0
371	20240110	145300	8154980	2955	2955	2955	2955	0
372	20240110	145200	8154980	2955	2955	2955	2955	0
373	20240110	145100	8154980	2955	2955	2955	2955	0
374	20240110	145000	8154980	2955	2955	2955	2955	0
375	20240110	144900	8154980	2955	2955	2955	2955	0
376	20240110	144800	8154980	2955	2955	2955	2955	0
377	20240110	144700	8154980	2955	2955	2955	2955	0
378	20240110	144600	8154980	2955	2955	2955	2955	0
379	20240110	144500	8154980	2955	2955	2955	2955	0
380	20240110	144400	8154980	2955	2955	2955	2955	0
381	20240110	144300	8154980	2955	2955	2955	2955	0
382	20240110	144200	8154980	2955	2955	2955	2955	0
383	20240110	144100	8154980	2955	2955	2955	2955	0
384	20240110	144000	8154980	2955	2955	2955	2955	0
385	20240110	143900	8154980	2955	2955	2955	2955	0
386	20240110	143800	8154980	2955	2955	2955	2955	0
387	20240110	143700	8154980	2955	2955	2955	2955	0
388	20240110	143600	8154980	2955	2955	2955	2955	0
389	20240110	143500	8154980	2955	2955	2955	2955	0
390	20240110	143400	8154980	2955	2955	2955	2955	0
391	20240110	143300	8154980	2955	2955	2955	2955	0
392	20240110	143200	8154980	2955	2955	2955	2955	0
393	20240110	143100	8154980	2955	2955	2955	2955	0
394	20240110	143000	8154980	2955	2955	2955	2955	0
395	20240110	142900	8154980	2955	2955	2955	2955	0
396	20240110	142800	8154980	2955	2955	2955	2955	0
397	20240110	142700	8154980	2955	2955	2955	2955	2
398	20240110	142600	8149070	2900	2900	2900	2900	0
399	20240110	142500	8149070	2900	2915	2915	2900	1800
400	20240110	142400	2926480	2915	2920	2920	2915	208
401	20240110	142300	2320120	2920	2920	2920	2920	0
402	20240110	142200	2320120	2920	2980	2980	2920	200
403	20240110	142100	1735640	3000	3000	3000	3000	0
404	20240110	142000	1735640	3000	3000	3000	3000	0
405	20240110	141900	1735640	3000	3000	3000	3000	0
406	20240110	141800	1735640	3000	3000	3000	3000	0
407	20240110	141700	1735640	3000	3000	3000	3000	0
408	20240110	141600	1735640	3000	3000	3000	3000	0
409	20240110	141500	1735640	3000	3000	3000	3000	0
410	20240110	141400	1735640	3000	3000	3000	3000	0
411	20240110	141300	1735640	3000	3000	3000	3000	0
412	20240110	141200	1735640	3000	3000	3000	3000	0
413	20240110	141100	1735640	3000	3000	3000	3000	0
414	20240110	141000	1735640	3000	3000	3000	3000	0
415	20240110	140900	1735640	3000	3000	3000	3000	0
416	20240110	140800	1735640	3000	3000	3000	3000	0
417	20240110	140700	1735640	3000	3000	3000	3000	0
418	20240110	140600	1735640	3000	3000	3000	3000	0
419	20240110	140500	1735640	3000	3000	3000	3000	0
420	20240110	140400	1735640	3000	3000	3000	3000	0
421	20240110	140300	1735640	3000	3000	3000	3000	0
422	20240110	140200	1735640	3000	3000	3000	3000	0
423	20240110	140100	1735640	3000	3000	3000	3000	0
424	20240110	140000	1735640	3000	3000	3000	3000	0
425	20240110	135900	1735640	3000	3000	3000	3000	0
426	20240110	135800	1735640	3000	3000	3000	3000	0
427	20240110	135700	1735640	3000	3000	3000	3000	2
428	20240110	135600	1729640	2990	2990	2990	2990	0
429	20240110	135500	1729640	2990	2990	2990	2990	0
430	20240110	135400	1729640	2990	2990	2990	2990	0
431	20240110	135300	1729640	2990	2990	2990	2990	0
432	20240110	135200	1729640	2990	2990	2990	2990	0
433	20240110	135100	1729640	2990	2990	2990	2990	0
434	20240110	135000	1729640	2990	2990	2990	2990	0
435	20240110	134900	1729640	2990	2990	2990	2990	0
436	20240110	134800	1729640	2990	2990	2990	2990	0
437	20240110	134700	1729640	2990	2990	2990	2990	0
438	20240110	134600	1729640	2990	2990	2990	2990	0
439	20240110	134500	1729640	2990	2990	2990	2990	0
440	20240110	134400	1729640	2990	2990	2990	2990	0
441	20240110	134300	1729640	2990	2990	2990	2990	0
442	20240110	134200	1729640	2990	2990	2990	2990	0
443	20240110	134100	1729640	2990	2990	2990	2990	0
444	20240110	134000	1729640	2990	2990	2990	2990	0
445	20240110	133900	1729640	2990	2990	2990	2990	0
446	20240110	133800	1729640	2990	2990	2990	2990	0
447	20240110	133700	1729640	2990	2990	2990	2990	0
448	20240110	133600	1729640	2990	2990	2990	2990	0
449	20240110	133500	1729640	2990	2990	2990	2990	0
450	20240110	133400	1729640	2990	2990	2990	2990	0
451	20240110	133300	1729640	2990	2990	2990	2990	0
452	20240110	133200	1729640	2990	2990	2990	2990	0
453	20240110	133100	1729640	2990	2990	2990	2990	0
454	20240110	133000	1729640	2990	2990	2990	2990	0
455	20240110	132900	1729640	2990	2990	2990	2990	0
456	20240110	132800	1729640	2990	2990	2990	2990	0
457	20240110	132700	1729640	2990	2990	2990	2990	0
458	20240110	132600	1729640	2990	2990	2990	2990	0
459	20240110	132500	1729640	2990	2990	2990	2990	0
460	20240110	132400	1729640	2990	2990	2990	2990	0
461	20240110	132300	1729640	2990	2990	2990	2990	0
462	20240110	132200	1729640	2990	2990	2990	2990	0
463	20240110	132100	1729640	2990	2990	2990	2990	0
464	20240110	132000	1729640	2990	2990	2990	2990	0
465	20240110	131900	1729640	2990	2990	2990	2990	0
466	20240110	131800	1729640	2990	2990	2990	2990	0
467	20240110	131700	1729640	2990	2990	2990	2990	0
468	20240110	131600	1729640	2990	2990	2990	2990	0
469	20240110	131500	1729640	2990	2990	2990	2990	0
470	20240110	131400	1729640	2990	2990	2990	2990	0
471	20240110	131300	1729640	2990	2990	2990	2990	0
472	20240110	131200	1729640	2990	2990	2990	2990	0
473	20240110	131100	1729640	2990	2990	2990	2990	20
474	20240110	131000	1669840	2990	2990	2990	2990	0
475	20240110	130900	1669840	2990	2990	2990	2990	0
476	20240110	130800	1669840	2990	2990	2990	2990	0
477	20240110	130700	1669840	2990	2990	2990	2990	200
478	20240110	130600	1071840	2980	2980	2980	2980	0
479	20240110	130500	1071840	2980	2980	2980	2980	92
480	20240110	130400	797680	2980	2980	2980	2980	0
481	20240110	130300	797680	2980	2980	2980	2980	0
482	20240110	130200	797680	2980	2980	2980	2980	0
483	20240110	130100	797680	2980	2980	2980	2980	0
484	20240110	130000	797680	2980	2980	2980	2980	0
485	20240110	125900	797680	2980	2980	2980	2980	0
486	20240110	125800	797680	2980	2980	2980	2980	0
487	20240110	125700	797680	2980	2980	2980	2980	0
488	20240110	125600	797680	2980	2980	2980	2980	0
489	20240110	125500	797680	2980	2980	2980	2980	0
490	20240110	125400	797680	2980	2980	2980	2980	0
491	20240110	125300	797680	2980	2980	2980	2980	0
492	20240110	125200	797680	2980	2980	2980	2980	0
493	20240110	125100	797680	2980	2980	2980	2980	10
494	20240110	125000	767880	2980	2980	2980	2980	0
495	20240110	124900	767880	2980	2980	2980	2980	0
496	20240110	124800	767880	2980	2980	2980	2980	0
497	20240110	124700	767880	2980	2980	2980	2980	0
498	20240110	124600	767880	2980	2980	2980	2980	0
499	20240110	124500	767880	2980	2980	2980	2980	0
500	20240110	124400	767880	2980	2980	2980	2980	0
501	20240110	124300	767880	2980	2980	2980	2980	0
502	20240110	124200	767880	2980	2980	2980	2980	0
503	20240110	124100	767880	2980	2980	2980	2980	0
504	20240110	124000	767880	2980	2980	2980	2980	0
505	20240110	123900	767880	2980	2980	2980	2980	11
506	20240110	123800	735100	2980	2980	2980	2980	0
507	20240110	123700	735100	2980	2980	2980	2980	0
508	20240110	123600	735100	2980	2980	2980	2980	0
509	20240110	123500	735100	2980	2980	2980	2980	0
510	20240110	123400	735100	2980	2980	2980	2980	50
511	20240110	123300	586100	2980	2980	2980	2980	0
512	20240110	123200	586100	2980	2980	2980	2980	0
513	20240110	123100	586100	2980	2980	2980	2980	0
514	20240110	123000	586100	2980	2980	2980	2980	0
515	20240110	122900	586100	2980	2980	2980	2980	0
516	20240110	122800	586100	2980	2980	2980	2980	0
517	20240110	122700	586100	2980	2980	2980	2980	0
518	20240110	122600	586100	2980	2980	2980	2980	0
519	20240110	122500	586100	2980	2980	2980	2980	0
520	20240110	122400	586100	2980	2980	2980	2980	0
521	20240110	122300	586100	2980	2980	2980	2980	0
522	20240110	122200	586100	2980	2980	2980	2980	0
523	20240110	122100	586100	2980	2980	2980	2980	0
524	20240110	122000	586100	2980	2980	2980	2980	0
525	20240110	121900	586100	2980	2980	2980	2980	0
526	20240110	121800	586100	2980	2980	2980	2980	0
527	20240110	121700	586100	2980	2980	2980	2980	0
528	20240110	121600	586100	2980	2980	2980	2980	0
529	20240110	121500	586100	2980	2980	2980	2980	0
530	20240110	121400	586100	2980	2980	2980	2980	0
531	20240110	121300	586100	2980	2980	2980	2980	0
532	20240110	121200	586100	2980	2980	2980	2980	0
533	20240110	121100	586100	2980	2980	2980	2980	0
534	20240110	121000	586100	2980	2980	2980	2980	0
535	20240110	120900	586100	2980	2980	2980	2980	0
536	20240110	120800	586100	2980	2980	2980	2980	0
537	20240110	120700	586100	2980	2980	2980	2980	0
538	20240110	120600	586100	2980	2980	2980	2980	0
539	20240110	120500	586100	2980	2980	2980	2980	0
540	20240110	120400	586100	2980	2980	2980	2980	0
541	20240110	120300	586100	2980	2980	2980	2980	0
542	20240110	120200	586100	2980	2980	2980	2980	10
543	20240110	120100	556300	2990	2990	2990	2990	0
544	20240110	120000	556300	2990	2990	2990	2990	0
545	20240110	115900	556300	2990	2990	2990	2990	0
546	20240110	115800	556300	2990	2990	2990	2990	0
547	20240110	115700	556300	2990	2990	2990	2990	0
548	20240110	115600	556300	2990	2990	2990	2990	0
549	20240110	115500	556300	2990	2990	2990	2990	0
550	20240110	115400	556300	2990	2990	2990	2990	0
551	20240110	115300	556300	2990	2990	2990	2990	0
552	20240110	115200	556300	2990	2990	2990	2990	0
553	20240110	115100	556300	2990	2990	2990	2990	0
554	20240110	115000	556300	2990	2990	2990	2990	0
555	20240110	114900	556300	2990	2990	2990	2990	0
556	20240110	114800	556300	2990	2990	2990	2990	0
557	20240110	114700	556300	2990	2990	2990	2990	0
558	20240110	114600	556300	2990	2990	2990	2990	0
559	20240110	114500	556300	2990	2990	2990	2990	0
560	20240110	114400	556300	2990	2990	2990	2990	0
561	20240110	114300	556300	2990	2990	2990	2990	0
562	20240110	114200	556300	2990	2990	2990	2990	0
563	20240110	114100	556300	2990	2990	2990	2990	0
564	20240110	114000	556300	2990	2990	2990	2990	0
565	20240110	113900	556300	2990	2990	2990	2990	180
566	20240110	113800	18100	3000	3000	3000	3000	0
567	20240110	113700	18100	3000	3000	3000	3000	0
568	20240110	113600	18100	3000	3000	3000	3000	0
569	20240110	113500	18100	3000	3000	3000	3000	0
570	20240110	113400	18100	3000	3000	3000	3000	0
571	20240110	113300	18100	3000	3000	3000	3000	0
572	20240110	113200	18100	3000	3000	3000	3000	0
573	20240110	113100	18100	3000	3000	3000	3000	0
574	20240110	113000	18100	3000	3000	3000	3000	0
575	20240110	112900	18100	3000	3000	3000	3000	0
576	20240110	112800	18100	3000	3000	3000	3000	0
577	20240110	112700	18100	3000	3000	3000	3000	0
578	20240110	112600	18100	3000	3000	3000	3000	0
579	20240110	112500	18100	3000	3000	3000	3000	0
580	20240110	112400	18100	3000	3000	3000	3000	0
581	20240110	112300	18100	3000	3000	3000	3000	0
582	20240110	112200	18100	3000	3000	3000	3000	0
583	20240110	112100	18100	3000	3000	3000	3000	0
584	20240110	112000	18100	3000	3000	3000	3000	0
585	20240110	111900	18100	3000	3000	3000	3000	0
586	20240110	111800	18100	3000	3000	3000	3000	0
587	20240110	111700	18100	3000	3000	3000	3000	0
588	20240110	111600	18100	3000	3000	3000	3000	0
589	20240110	111500	18100	3000	3000	3000	3000	0
590	20240110	111400	18100	3000	3000	3000	3000	0
591	20240110	111300	18100	3000	3000	3000	3000	0
592	20240110	111200	18100	3000	3000	3000	3000	0
593	20240110	111100	18100	3000	3000	3000	3000	0
594	20240110	111000	18100	3000	3000	3000	3000	0
595	20240110	110900	18100	3000	3000	3000	3000	0
596	20240110	110800	18100	3000	3000	3000	3000	0
597	20240110	110700	18100	3000	3000	3000	3000	0
598	20240110	110600	18100	3000	3000	3000	3000	0
599	20240110	110500	18100	3000	3000	3000	3000	0
600	20240110	110400	18100	3000	3000	3000	3000	0
601	20240110	110300	18100	3000	3000	3000	3000	0
602	20240110	110200	18100	3000	3000	3000	3000	0
603	20240110	110100	18100	3000	3000	3000	3000	0
604	20240110	110000	18100	3000	3000	3000	3000	0
605	20240110	105900	18100	3000	3000	3000	3000	0
606	20240110	105800	18100	3000	3000	3000	3000	0
607	20240110	105700	18100	3000	3000	3000	3000	0
608	20240110	105600	18100	3000	3000	3000	3000	0
609	20240110	105500	18100	3000	3000	3000	3000	0
610	20240110	105400	18100	3000	3000	3000	3000	0
611	20240110	105300	18100	3000	3000	3000	3000	0
612	20240110	105200	18100	3000	3000	3000	3000	0
613	20240110	105100	18100	3000	3000	3000	3000	0
614	20240110	105000	18100	3000	3000	3000	3000	0
615	20240110	104900	18100	3000	3000	3000	3000	0
616	20240110	104800	18100	3000	3000	3000	3000	0
617	20240110	104700	18100	3000	3000	3000	3000	0
618	20240110	104600	18100	3000	3000	3000	3000	0
619	20240110	104500	18100	3000	3000	3000	3000	0
620	20240110	104400	18100	3000	3000	3000	3000	0
621	20240110	104300	18100	3000	3000	3000	3000	0
622	20240110	104200	18100	3000	3000	3000	3000	0
623	20240110	104100	18100	3000	3000	3000	3000	0
624	20240110	104000	18100	3000	3000	3000	3000	0
625	20240110	103900	18100	3000	3000	3000	3000	0
626	20240110	103800	18100	3000	3000	3000	3000	0
627	20240110	103700	18100	3000	3000	3000	3000	0
628	20240110	103600	18100	3000	3000	3000	3000	0
629	20240110	103500	18100	3000	3000	3000	3000	0
630	20240110	103400	18100	3000	3000	3000	3000	0
631	20240110	103300	18100	3000	3000	3000	3000	0
632	20240110	103200	18100	3000	3000	3000	3000	0
633	20240110	103100	18100	3000	3000	3000	3000	0
634	20240110	103000	18100	3000	3000	3000	3000	0
635	20240110	102900	18100	3000	3000	3000	3000	0
636	20240110	102800	18100	3000	3000	3000	3000	0
637	20240110	102700	18100	3000	3000	3000	3000	0
638	20240110	102600	18100	3000	3000	3000	3000	0
639	20240110	102500	18100	3000	3000	3000	3000	0
640	20240110	102400	18100	3000	3000	3000	3000	0
641	20240110	102300	18100	3000	3000	3000	3000	0
642	20240110	102200	18100	3000	3000	3000	3000	0
643	20240110	102100	18100	3000	3000	3000	3000	0
644	20240110	102000	18100	3000	3000	3000	3000	0
645	20240110	101900	18100	3000	3000	3000	3000	0
646	20240110	101800	18100	3000	3000	3000	3000	0
647	20240110	101700	18100	3000	3000	3000	3000	0
648	20240110	101600	18100	3000	3000	3000	3000	0
649	20240110	101500	18100	3000	3000	3000	3000	0
650	20240110	101400	18100	3000	3000	3000	3000	0
651	20240110	101300	18100	3000	3000	3000	3000	0
652	20240110	101200	18100	3000	3000	3000	3000	0
653	20240110	101100	18100	3000	3000	3000	3000	0
654	20240110	101000	18100	3000	3000	3000	3000	0
655	20240110	100900	18100	3000	3000	3000	3000	0
656	20240110	100800	18100	3000	3000	3000	3000	0
657	20240110	100700	18100	3000	3000	3000	3000	0
658	20240110	100600	18100	3000	3000	3000	3000	0
659	20240110	100500	18100	3000	3000	3000	3000	0
660	20240110	100400	18100	3000	3000	3000	3000	0
661	20240110	100300	18100	3000	3000	3000	3000	0
662	20240110	100200	18100	3000	3000	3000	3000	0
663	20240110	100100	18100	3000	3000	3000	3000	0
664	20240110	100000	18100	3000	3000	3000	3000	0
665	20240110	095900	18100	3000	3000	3000	3000	0
666	20240110	095800	18100	3000	3000	3000	3000	0
667	20240110	095700	18100	3000	3000	3000	3000	0
668	20240110	095600	18100	3000	3000	3000	3000	0
669	20240110	095500	18100	3000	3000	3000	3000	0
670	20240110	095400	18100	3000	3000	3000	3000	0
671	20240110	095300	18100	3000	3000	3000	3000	0
672	20240110	095200	18100	3000	3000	3000	3000	0
673	20240110	095100	18100	3000	3000	3000	3000	0
674	20240110	095000	18100	3000	3000	3000	3000	0
675	20240110	094900	18100	3000	3000	3000	3000	0
676	20240110	094800	18100	3000	3000	3000	3000	0
677	20240110	094700	18100	3000	3000	3000	3000	0
678	20240110	094600	18100	3000	3000	3000	3000	0
679	20240110	094500	18100	3000	3000	3000	3000	0
680	20240110	094400	18100	3000	3000	3000	3000	0
681	20240110	094300	18100	3000	3000	3000	3000	0
682	20240110	094200	18100	3000	3000	3000	3000	0
683	20240110	094100	18100	3000	3000	3000	3000	0
684	20240110	094000	18100	3000	3000	3000	3000	0
685	20240110	093900	18100	3000	3000	3000	3000	0
686	20240110	093800	18100	3000	3000	3000	3000	0
687	20240110	093700	18100	3000	3000	3000	3000	0
688	20240110	093600	18100	3000	3000	3000	3000	0
689	20240110	093500	18100	3000	3000	3000	3000	0
690	20240110	093400	18100	3000	3000	3000	3000	0
691	20240110	093300	18100	3000	3000	3000	3000	0
692	20240110	093200	18100	3000	3000	3000	3000	0
693	20240110	093100	18100	3000	3000	3000	3000	0
694	20240110	093000	18100	3000	3000	3000	3000	0
695	20240110	092900	18100	3000	3000	3000	3000	0
696	20240110	092800	18100	3000	3000	3000	3000	0
697	20240110	092700	18100	3000	3000	3000	3000	0
698	20240110	092600	18100	3000	3000	3000	3000	0
699	20240110	092500	18100	3000	3000	3000	3000	0
700	20240110	092400	18100	3000	3000	3000	3000	0
701	20240110	092300	18100	3000	3000	3000	3000	0
702	20240110	092200	18100	3000	3000	3000	3000	0
703	20240110	092100	18100	3000	3000	3000	3000	0
704	20240110	092000	18100	3000	3000	3000	3000	0
705	20240110	091900	18100	3000	3000	3000	3000	0
706	20240110	091800	18100	3000	3000	3000	3000	0
707	20240110	091700	18100	3000	3000	3000	3000	0
708	20240110	091600	18100	3000	3000	3000	3000	0
709	20240110	091500	18100	3000	3000	3000	3000	0
710	20240110	091400	18100	3000	3000	3000	3000	0
711	20240110	091300	18100	3000	3000	3000	3000	0
712	20240110	091200	18100	3000	3000	3000	3000	0
713	20240110	091100	18100	3000	3000	3000	3000	0
714	20240110	091000	18100	3000	3000	3000	3000	0
715	20240110	090900	18100	3000	3000	3000	3000	0
716	20240110	090800	18100	3000	3000	3000	3000	0
717	20240110	090700	18100	3000	3000	3000	3000	0
718	20240110	090600	18100	3000	3000	3000	3000	0
719	20240110	090500	18100	3000	3000	3000	3000	0
720	20240110	090400	18100	3000	3000	3000	3000	0
721	20240110	090300	18100	3000	3000	3000	3000	0
722	20240110	090200	18100	3000	3000	3000	3000	0
723	20240110	090100	18100	3000	3000	3000	3000	4
724	20240110	090000	6100	3050	3050	3050	3050	2