KissMeData/282690/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	210100	87515920	11630	11630	11630	11630	151
3	20240116	210000	87515920	11630	11630	11630	11630	0
4	20240116	205900	87515920	11630	11630	11630	11630	0
5	20240116	205800	87515920	11630	11630	11630	11630	0
6	20240116	205700	87515920	11630	11630	11630	11630	0
7	20240116	205600	87515920	11630	11630	11630	11630	0
8	20240116	205500	87515920	11630	11630	11630	11630	0
9	20240116	205400	87515920	11630	11630	11630	11630	0
10	20240116	205300	87515920	11630	11630	11630	11630	0
11	20240116	205200	87515920	11630	11630	11630	11630	0
12	20240116	205100	87515920	11630	11630	11630	11630	0
13	20240116	205000	87515920	11630	11630	11630	11630	0
14	20240116	204900	87515920	11630	11630	11630	11630	0
15	20240116	204800	87515920	11630	11630	11630	11630	0
16	20240116	204700	87515920	11630	11630	11630	11630	0
17	20240116	204600	87515920	11630	11630	11630	11630	0
18	20240116	204500	87515920	11630	11630	11630	11630	0
19	20240116	204400	87515920	11630	11630	11630	11630	0
20	20240116	204300	87515920	11630	11630	11630	11630	0
21	20240116	204200	87515920	11630	11630	11630	11630	0
22	20240116	204100	87515920	11630	11630	11630	11630	0
23	20240116	204000	87515920	11630	11630	11630	11630	0
24	20240116	203900	87515920	11630	11630	11630	11630	0
25	20240116	203800	87515920	11630	11630	11630	11630	0
26	20240116	203700	87515920	11630	11630	11630	11630	0
27	20240116	203600	87515920	11630	11630	11630	11630	0
28	20240116	203500	87515920	11630	11630	11630	11630	0
29	20240116	203400	87515920	11630	11630	11630	11630	0
30	20240116	203300	87515920	11630	11630	11630	11630	0
31	20240116	203200	87515920	11630	11630	11630	11630	0
32	20240116	203100	87515920	11630	11630	11630	11630	151
33	20240116	203000	87515920	11630	11630	11630	11630	0
34	20240116	202900	87515920	11630	11630	11630	11630	0
35	20240116	202800	87515920	11630	11630	11630	11630	0
36	20240116	202700	87515920	11630	11630	11630	11630	0
37	20240116	202600	87515920	11630	11630	11630	11630	0
38	20240116	202500	87515920	11630	11630	11630	11630	0
39	20240116	202400	87515920	11630	11630	11630	11630	0
40	20240116	202300	87515920	11630	11630	11630	11630	0
41	20240116	202200	87515920	11630	11630	11630	11630	0
42	20240116	202100	87515920	11630	11630	11630	11630	0
43	20240116	202000	87515920	11630	11630	11630	11630	0
44	20240116	201900	87515920	11630	11630	11630	11630	0
45	20240116	201800	87515920	11630	11630	11630	11630	0
46	20240116	201700	87515920	11630	11630	11630	11630	0
47	20240116	201600	87515920	11630	11630	11630	11630	0
48	20240116	201500	87515920	11630	11630	11630	11630	0
49	20240116	201400	87515920	11630	11630	11630	11630	0
50	20240116	201300	87515920	11630	11630	11630	11630	0
51	20240116	201200	87515920	11630	11630	11630	11630	0
52	20240116	201100	87515920	11630	11630	11630	11630	0
53	20240116	201000	87515920	11630	11630	11630	11630	0
54	20240116	200900	87515920	11630	11630	11630	11630	0
55	20240116	200800	87515920	11630	11630	11630	11630	0
56	20240116	200700	87515920	11630	11630	11630	11630	0
57	20240116	200600	87515920	11630	11630	11630	11630	0
58	20240116	200500	87515920	11630	11630	11630	11630	0
59	20240116	200400	87515920	11630	11630	11630	11630	0
60	20240116	200300	87515920	11630	11630	11630	11630	0
61	20240116	200200	87515920	11630	11630	11630	11630	0
62	20240116	200100	87515920	11630	11630	11630	11630	151
63	20240116	200000	87515920	11630	11630	11630	11630	0
64	20240116	195900	87515920	11630	11630	11630	11630	0
65	20240116	195800	87515920	11630	11630	11630	11630	0
66	20240116	195700	87515920	11630	11630	11630	11630	0
67	20240116	195600	87515920	11630	11630	11630	11630	0
68	20240116	195500	87515920	11630	11630	11630	11630	0
69	20240116	195400	87515920	11630	11630	11630	11630	0
70	20240116	195300	87515920	11630	11630	11630	11630	0
71	20240116	195200	87515920	11630	11630	11630	11630	0
72	20240116	195100	87515920	11630	11630	11630	11630	0
73	20240116	195000	87515920	11630	11630	11630	11630	0
74	20240116	194900	87515920	11630	11630	11630	11630	0
75	20240116	194800	87515920	11630	11630	11630	11630	0
76	20240116	194700	87515920	11630	11630	11630	11630	0
77	20240116	194600	87515920	11630	11630	11630	11630	0
78	20240116	194500	87515920	11630	11630	11630	11630	0
79	20240116	194400	87515920	11630	11630	11630	11630	0
80	20240116	194300	87515920	11630	11630	11630	11630	0
81	20240116	194200	87515920	11630	11630	11630	11630	0
82	20240116	194100	87515920	11630	11630	11630	11630	0
83	20240116	194000	87515920	11630	11630	11630	11630	0
84	20240116	193900	87515920	11630	11630	11630	11630	0
85	20240116	193800	87515920	11630	11630	11630	11630	0
86	20240116	193700	87515920	11630	11630	11630	11630	0
87	20240116	193600	87515920	11630	11630	11630	11630	0
88	20240116	193500	87515920	11630	11630	11630	11630	0
89	20240116	193400	87515920	11630	11630	11630	11630	0
90	20240116	193300	87515920	11630	11630	11630	11630	0
91	20240116	193200	87515920	11630	11630	11630	11630	0
92	20240116	193100	87515920	11630	11630	11630	11630	151
93	20240116	193000	87515920	11630	11630	11630	11630	0
94	20240116	192900	87515920	11630	11630	11630	11630	0
95	20240116	192800	87515920	11630	11630	11630	11630	0
96	20240116	192700	87515920	11630	11630	11630	11630	0
97	20240116	192600	87515920	11630	11630	11630	11630	0
98	20240116	192500	87515920	11630	11630	11630	11630	0
99	20240116	192400	87515920	11630	11630	11630	11630	0
100	20240116	192300	87515920	11630	11630	11630	11630	0
101	20240116	192200	87515920	11630	11630	11630	11630	0
102	20240116	192100	87515920	11630	11630	11630	11630	0
103	20240116	192000	87515920	11630	11630	11630	11630	0
104	20240116	191900	87515920	11630	11630	11630	11630	0
105	20240116	191800	87515920	11630	11630	11630	11630	0
106	20240116	191700	87515920	11630	11630	11630	11630	0
107	20240116	191600	87515920	11630	11630	11630	11630	0
108	20240116	191500	87515920	11630	11630	11630	11630	0
109	20240116	191400	87515920	11630	11630	11630	11630	0
110	20240116	191300	87515920	11630	11630	11630	11630	0
111	20240116	191200	87515920	11630	11630	11630	11630	0
112	20240116	191100	87515920	11630	11630	11630	11630	0
113	20240116	191000	87515920	11630	11630	11630	11630	0
114	20240116	190900	87515920	11630	11630	11630	11630	0
115	20240116	190800	87515920	11630	11630	11630	11630	0
116	20240116	190700	87515920	11630	11630	11630	11630	0
117	20240116	190600	87515920	11630	11630	11630	11630	0
118	20240116	190500	87515920	11630	11630	11630	11630	0
119	20240116	190400	87515920	11630	11630	11630	11630	0
120	20240116	190300	87515920	11630	11630	11630	11630	0
121	20240116	190200	87515920	11630	11630	11630	11630	0
122	20240116	190100	87515920	11630	11630	11630	11630	151
123	20240116	190000	87515920	11630	11630	11630	11630	0
124	20240116	185900	87515920	11630	11630	11630	11630	0
125	20240116	185800	87515920	11630	11630	11630	11630	0
126	20240116	185700	87515920	11630	11630	11630	11630	0
127	20240116	185600	87515920	11630	11630	11630	11630	0
128	20240116	185500	87515920	11630	11630	11630	11630	0
129	20240116	185400	87515920	11630	11630	11630	11630	0
130	20240116	185300	87515920	11630	11630	11630	11630	0
131	20240116	185200	87515920	11630	11630	11630	11630	0
132	20240116	185100	87515920	11630	11630	11630	11630	0
133	20240116	185000	87515920	11630	11630	11630	11630	0
134	20240116	184900	87515920	11630	11630	11630	11630	0
135	20240116	184800	87515920	11630	11630	11630	11630	0
136	20240116	184700	87515920	11630	11630	11630	11630	0
137	20240116	184600	87515920	11630	11630	11630	11630	0
138	20240116	184500	87515920	11630	11630	11630	11630	0
139	20240116	184400	87515920	11630	11630	11630	11630	0
140	20240116	184300	87515920	11630	11630	11630	11630	0
141	20240116	184200	87515920	11630	11630	11630	11630	0
142	20240116	184100	87515920	11630	11630	11630	11630	0
143	20240116	184000	87515920	11630	11630	11630	11630	0
144	20240116	183900	87515920	11630	11630	11630	11630	0
145	20240116	183800	87515920	11630	11630	11630	11630	0
146	20240116	183700	87515920	11630	11630	11630	11630	0
147	20240116	183600	87515920	11630	11630	11630	11630	0
148	20240116	183500	87515920	11630	11630	11630	11630	0
149	20240116	183400	87515920	11630	11630	11630	11630	0
150	20240116	183300	87515920	11630	11630	11630	11630	0
151	20240116	183200	87515920	11630	11630	11630	11630	0
152	20240116	183100	87515920	11630	11630	11630	11630	151
153	20240116	183000	87515920	11630	11630	11630	11630	0
154	20240116	182900	87515920	11630	11630	11630	11630	0
155	20240116	182800	87515920	11630	11630	11630	11630	0
156	20240116	182700	87515920	11630	11630	11630	11630	0
157	20240116	182600	87515920	11630	11630	11630	11630	0
158	20240116	182500	87515920	11630	11630	11630	11630	0
159	20240116	182400	87515920	11630	11630	11630	11630	0
160	20240116	182300	87515920	11630	11630	11630	11630	0
161	20240116	182200	87515920	11630	11630	11630	11630	0
162	20240116	182100	87515920	11630	11630	11630	11630	0
163	20240116	182000	87515920	11630	11630	11630	11630	0
164	20240116	181900	87515920	11630	11630	11630	11630	0
165	20240116	181800	87515920	11630	11630	11630	11630	0
166	20240116	181700	87515920	11630	11630	11630	11630	0
167	20240116	181600	87515920	11630	11630	11630	11630	0
168	20240116	181500	87515920	11630	11630	11630	11630	0
169	20240116	181400	87515920	11630	11630	11630	11630	0
170	20240116	181300	87515920	11630	11630	11630	11630	0
171	20240116	181200	87515920	11630	11630	11630	11630	0
172	20240116	181100	87515920	11630	11630	11630	11630	0
173	20240116	181000	87515920	11630	11630	11630	11630	0
174	20240116	180900	87515920	11630	11630	11630	11630	0
175	20240116	180800	87515920	11630	11630	11630	11630	0
176	20240116	180700	87515920	11630	11630	11630	11630	0
177	20240116	180600	87515920	11630	11630	11630	11630	0
178	20240116	180500	87515920	11630	11630	11630	11630	0
179	20240116	180400	87515920	11630	11630	11630	11630	0
180	20240116	180300	87515920	11630	11630	11630	11630	0
181	20240116	180200	87515920	11630	11630	11630	11630	0
182	20240116	180100	87515920	11630	11630	11630	11630	151
183	20240116	180000	87515920	11630	11630	11630	11630	0
184	20240116	175900	87515920	11630	11630	11630	11630	0
185	20240116	175800	87515920	11630	11630	11630	11630	0
186	20240116	175700	87515920	11630	11630	11630	11630	0
187	20240116	175600	87515920	11630	11630	11630	11630	0
188	20240116	175500	87515920	11630	11630	11630	11630	0
189	20240116	175400	87515920	11630	11630	11630	11630	0
190	20240116	175300	87515920	11630	11630	11630	11630	0
191	20240116	175200	87515920	11630	11630	11630	11630	0
192	20240116	175100	87515920	11630	11630	11630	11630	0
193	20240116	175000	87515920	11630	11630	11630	11630	0
194	20240116	174900	87515920	11630	11630	11630	11630	0
195	20240116	174800	87515920	11630	11630	11630	11630	0
196	20240116	174700	87515920	11630	11630	11630	11630	0
197	20240116	174600	87515920	11630	11630	11630	11630	0
198	20240116	174500	87515920	11630	11630	11630	11630	0
199	20240116	174400	87515920	11630	11630	11630	11630	0
200	20240116	174300	87515920	11630	11630	11630	11630	0
201	20240116	174200	87515920	11630	11630	11630	11630	0
202	20240116	174100	87515920	11630	11630	11630	11630	0
203	20240116	174000	87515920	11630	11630	11630	11630	0
204	20240116	173900	87515920	11630	11630	11630	11630	0
205	20240116	173800	87515920	11630	11630	11630	11630	0
206	20240116	173700	87515920	11630	11630	11630	11630	0
207	20240116	173600	87515920	11630	11630	11630	11630	0
208	20240116	173500	87515920	11630	11630	11630	11630	0
209	20240116	173400	87515920	11630	11630	11630	11630	0
210	20240116	173300	87515920	11630	11630	11630	11630	0
211	20240116	173200	87515920	11630	11630	11630	11630	0
212	20240116	173100	87515920	11630	11630	11630	11630	151
213	20240116	173000	87515920	11630	11630	11630	11630	0
214	20240116	172900	87515920	11630	11630	11630	11630	0
215	20240116	172800	87515920	11630	11630	11630	11630	0
216	20240116	172700	87515920	11630	11630	11630	11630	0
217	20240116	172600	87515920	11630	11630	11630	11630	0
218	20240116	172500	87515920	11630	11630	11630	11630	0
219	20240116	172400	87515920	11630	11630	11630	11630	0
220	20240116	172300	87515920	11630	11630	11630	11630	0
221	20240116	172200	87515920	11630	11630	11630	11630	0
222	20240116	172100	87515920	11630	11630	11630	11630	0
223	20240116	172000	87515920	11630	11630	11630	11630	0
224	20240116	171900	87515920	11630	11630	11630	11630	0
225	20240116	171800	87515920	11630	11630	11630	11630	0
226	20240116	171700	87515920	11630	11630	11630	11630	0
227	20240116	171600	87515920	11630	11630	11630	11630	0
228	20240116	171500	87515920	11630	11630	11630	11630	0
229	20240116	171400	87515920	11630	11630	11630	11630	0
230	20240116	171300	87515920	11630	11630	11630	11630	0
231	20240116	171200	87515920	11630	11630	11630	11630	0
232	20240116	171100	87515920	11630	11630	11630	11630	0
233	20240116	171000	87515920	11630	11630	11630	11630	0
234	20240116	170900	87515920	11630	11630	11630	11630	0
235	20240116	170800	87515920	11630	11630	11630	11630	0
236	20240116	170700	87515920	11630	11630	11630	11630	0
237	20240116	170600	87515920	11630	11630	11630	11630	0
238	20240116	170500	87515920	11630	11630	11630	11630	0
239	20240116	170400	87515920	11630	11630	11630	11630	0
240	20240116	170300	87515920	11630	11630	11630	11630	0
241	20240116	170200	87515920	11630	11630	11630	11630	0
242	20240116	170100	87515920	11630	11630	11630	11630	151
243	20240116	170000	87515920	11630	11630	11630	11630	0
244	20240116	165900	87515920	11630	11630	11630	11630	0
245	20240116	165800	87515920	11630	11630	11630	11630	0
246	20240116	165700	87515920	11630	11630	11630	11630	0
247	20240116	165600	87515920	11630	11630	11630	11630	0
248	20240116	165500	87515920	11630	11630	11630	11630	0
249	20240116	165400	87515920	11630	11630	11630	11630	0
250	20240116	165300	87515920	11630	11630	11630	11630	0
251	20240116	165200	87515920	11630	11630	11630	11630	0
252	20240116	165100	87515920	11630	11630	11630	11630	0
253	20240116	165000	87515920	11630	11630	11630	11630	0
254	20240116	164900	87515920	11630	11630	11630	11630	0
255	20240116	164800	87515920	11630	11630	11630	11630	0
256	20240116	164700	87515920	11630	11630	11630	11630	0
257	20240116	164600	87515920	11630	11630	11630	11630	0
258	20240116	164500	87515920	11630	11630	11630	11630	0
259	20240116	164400	87515920	11630	11630	11630	11630	0
260	20240116	164300	87515920	11630	11630	11630	11630	0
261	20240116	164200	87515920	11630	11630	11630	11630	0
262	20240116	164100	87515920	11630	11630	11630	11630	0
263	20240116	164000	87515920	11630	11630	11630	11630	0
264	20240116	163900	87515920	11630	11630	11630	11630	0
265	20240116	163800	87515920	11630	11630	11630	11630	0
266	20240116	163700	87515920	11630	11630	11630	11630	0
267	20240116	163600	87515920	11630	11630	11630	11630	0
268	20240116	163500	87515920	11630	11630	11630	11630	0
269	20240116	163400	87515920	11630	11630	11630	11630	0
270	20240116	163300	87515920	11630	11630	11630	11630	0
271	20240116	163200	87515920	11630	11630	11630	11630	0
272	20240116	163100	87515920	11630	11630	11630	11630	151
273	20240116	163000	87515920	11630	11630	11630	11630	0
274	20240116	162900	87515920	11630	11630	11630	11630	0
275	20240116	162800	87515920	11630	11630	11630	11630	0
276	20240116	162700	87515920	11630	11630	11630	11630	0
277	20240116	162600	87515920	11630	11630	11630	11630	0
278	20240116	162500	87515920	11630	11630	11630	11630	0
279	20240116	162400	87515920	11630	11630	11630	11630	0
280	20240116	162300	87515920	11630	11630	11630	11630	0
281	20240116	162200	87515920	11630	11630	11630	11630	0
282	20240116	162100	87515920	11630	11630	11630	11630	0
283	20240116	162000	87515920	11630	11630	11630	11630	0
284	20240116	161900	87515920	11630	11630	11630	11630	0
285	20240116	161800	87515920	11630	11630	11630	11630	0
286	20240116	161700	87515920	11630	11630	11630	11630	0
287	20240116	161600	87515920	11630	11630	11630	11630	0
288	20240116	161500	87515920	11630	11630	11630	11630	0
289	20240116	161400	87515920	11630	11630	11630	11630	0
290	20240116	161300	87515920	11630	11630	11630	11630	0
291	20240116	161200	87515920	11630	11630	11630	11630	0
292	20240116	161100	87515920	11630	11630	11630	11630	0
293	20240116	161000	87515920	11630	11630	11630	11630	0
294	20240116	160900	87515920	11630	11630	11630	11630	0
295	20240116	160800	87515920	11630	11630	11630	11630	0
296	20240116	160700	87515920	11630	11630	11630	11630	0
297	20240116	160600	87515920	11630	11630	11630	11630	0
298	20240116	160500	87515920	11630	11630	11630	11630	0
299	20240116	160400	87515920	11630	11630	11630	11630	0
300	20240116	160300	87515920	11630	11630	11630	11630	0
301	20240116	160200	87515920	11630	11630	11630	11630	0
302	20240116	160100	87515920	11630	11630	11630	11630	151
303	20240116	160000	87515920	11630	11630	11630	11630	0
304	20240116	155900	87515920	11630	11630	11630	11630	0
305	20240116	155800	87515920	11630	11630	11630	11630	0
306	20240116	155700	87515920	11630	11630	11630	11630	0
307	20240116	155600	87515920	11630	11630	11630	11630	0
308	20240116	155500	87515920	11630	11630	11630	11630	0
309	20240116	155400	87515920	11630	11630	11630	11630	0
310	20240116	155300	87515920	11630	11630	11630	11630	0
311	20240116	155200	87515920	11630	11630	11630	11630	0
312	20240116	155100	87515920	11630	11630	11630	11630	0
313	20240116	155000	87515920	11630	11630	11630	11630	0
314	20240116	154900	87515920	11630	11630	11630	11630	0
315	20240116	154800	87515920	11630	11630	11630	11630	0
316	20240116	154700	87515920	11630	11630	11630	11630	0
317	20240116	154600	87515920	11630	11630	11630	11630	0
318	20240116	154500	87515920	11630	11630	11630	11630	0
319	20240116	154400	87515920	11630	11630	11630	11630	0
320	20240116	154300	87515920	11630	11630	11630	11630	0
321	20240116	154200	87515920	11630	11630	11630	11630	0
322	20240116	154100	87515920	11630	11630	11630	11630	0
323	20240116	154000	87515920	11630	11630	11630	11630	0
324	20240116	153900	87515920	11630	11630	11630	11630	0
325	20240116	153800	87515920	11630	11630	11630	11630	0
326	20240116	153700	87515920	11630	11630	11630	11630	0
327	20240116	153600	87515920	11630	11630	11630	11630	0
328	20240116	153500	87515920	11630	11630	11630	11630	0
329	20240116	153400	87515920	11630	11630	11630	11630	0
330	20240116	153300	87515920	11630	11630	11630	11630	0
331	20240116	153200	87515920	11630	11630	11630	11630	0
332	20240116	153100	87515920	11630	11630	11630	11630	151
333	20240116	153000	87515920	11630	11630	11630	11630	151
334	20240116	152900	85759790	11610	11610	11610	11610	0
335	20240116	152800	85759790	11610	11610	11610	11610	0
336	20240116	152700	85759790	11610	11610	11610	11610	0
337	20240116	152600	85759790	11610	11610	11610	11610	0
338	20240116	152500	85759790	11610	11610	11610	11610	0
339	20240116	152400	85759790	11610	11610	11610	11610	0
340	20240116	152300	85759790	11610	11610	11610	11610	0
341	20240116	152200	85759790	11610	11610	11610	11610	0
342	20240116	152100	85759790	11610	11610	11610	11610	0
343	20240116	152000	85759790	11610	11610	11610	11610	0
344	20240116	151900	85759790	11610	11610	11610	11610	0
345	20240116	151800	85759790	11610	11610	11610	11610	0
346	20240116	151700	85759790	11610	11610	11610	11610	0
347	20240116	151600	85759790	11610	11610	11610	11610	0
348	20240116	151500	85759790	11610	11610	11610	11610	0
349	20240116	151400	85759790	11610	11610	11610	11610	6
350	20240116	151300	85690130	11620	11620	11620	11620	0
351	20240116	151200	85690130	11620	11620	11620	11620	0
352	20240116	151100	85690130	11620	11620	11620	11620	33
353	20240116	151000	85306670	11620	11620	11620	11620	1
354	20240116	150900	85295050	11620	11620	11620	11620	0
355	20240116	150800	85295050	11620	11620	11620	11620	0
356	20240116	150700	85295050	11620	11620	11620	11620	0
357	20240116	150600	85295050	11620	11620	11620	11620	0
358	20240116	150500	85295050	11620	11620	11620	11620	0
359	20240116	150400	85295050	11620	11620	11620	11620	0
360	20240116	150300	85295050	11620	11620	11620	11620	909
361	20240116	150200	74732470	11630	11630	11630	11630	0
362	20240116	150100	74732470	11630	11630	11630	11630	0
363	20240116	150000	74732470	11630	11630	11630	11630	224
364	20240116	145900	72127350	11620	11620	11620	11620	0
365	20240116	145800	72127350	11620	11620	11620	11620	0
366	20240116	145700	72127350	11620	11620	11620	11620	0
367	20240116	145600	72127350	11620	11620	11620	11620	0
368	20240116	145500	72127350	11620	11620	11620	11620	0
369	20240116	145400	72127350	11620	11620	11620	11620	0
370	20240116	145300	72127350	11620	11620	11620	11620	0
371	20240116	145200	72127350	11620	11620	11620	11620	0
372	20240116	145100	72127350	11620	11620	11620	11620	0
373	20240116	145000	72127350	11620	11620	11620	11620	0
374	20240116	144900	72127350	11620	11620	11620	11620	200
375	20240116	144800	69803350	11620	11620	11620	11620	0
376	20240116	144700	69803350	11620	11620	11620	11620	0
377	20240116	144600	69803350	11620	11620	11620	11620	0
378	20240116	144500	69803350	11620	11620	11620	11620	15
379	20240116	144400	69629050	11640	11640	11640	11640	0
380	20240116	144300	69629050	11640	11640	11640	11640	0
381	20240116	144200	69629050	11640	11640	11640	11640	1
382	20240116	144100	69617410	11640	11640	11640	11640	0
383	20240116	144000	69617410	11640	11640	11640	11640	0
384	20240116	143900	69617410	11640	11640	11640	11640	1
385	20240116	143800	69605770	11640	11640	11640	11640	0
386	20240116	143700	69605770	11640	11640	11640	11640	0
387	20240116	143600	69605770	11640	11640	11640	11640	262
388	20240116	143500	66556090	11620	11620	11620	11620	0
389	20240116	143400	66556090	11620	11630	11630	11620	35
390	20240116	143300	66149280	11640	11640	11640	11640	0
391	20240116	143200	66149280	11640	11640	11640	11640	0
392	20240116	143100	66149280	11640	11640	11640	11640	0
393	20240116	143000	66149280	11640	11640	11640	11640	0
394	20240116	142900	66149280	11640	11640	11640	11640	30
395	20240116	142800	65800080	11640	11640	11640	11640	30
396	20240116	142700	65450880	11630	11630	11630	11630	0
397	20240116	142600	65450880	11630	11630	11630	11630	0
398	20240116	142500	65450880	11630	11630	11630	11630	0
399	20240116	142400	65450880	11630	11630	11630	11630	0
400	20240116	142300	65450880	11630	11630	11630	11630	0
401	20240116	142200	65450880	11630	11630	11630	11630	0
402	20240116	142100	65450880	11630	11630	11630	11630	0
403	20240116	142000	65450880	11630	11630	11630	11630	0
404	20240116	141900	65450880	11630	11630	11630	11630	0
405	20240116	141800	65450880	11630	11630	11630	11630	0
406	20240116	141700	65450880	11630	11630	11630	11630	0
407	20240116	141600	65450880	11630	11630	11630	11630	0
408	20240116	141500	65450880	11630	11630	11630	11630	0
409	20240116	141400	65450880	11630	11630	11630	11630	0
410	20240116	141300	65450880	11630	11630	11630	11630	0
411	20240116	141200	65450880	11630	11630	11630	11630	0
412	20240116	141100	65450880	11630	11630	11630	11630	0
413	20240116	141000	65450880	11630	11630	11630	11630	0
414	20240116	140900	65450880	11630	11630	11630	11630	30
415	20240116	140800	65101980	11630	11630	11630	11630	0
416	20240116	140700	65101980	11630	11630	11630	11630	0
417	20240116	140600	65101980	11630	11630	11630	11630	0
418	20240116	140500	65101980	11630	11630	11630	11630	0
419	20240116	140400	65101980	11630	11630	11630	11630	0
420	20240116	140300	65101980	11630	11630	11630	11630	0
421	20240116	140200	65101980	11630	11630	11630	11630	0
422	20240116	140100	65101980	11630	11630	11630	11630	0
423	20240116	140000	65101980	11630	11630	11630	11630	1
424	20240116	135900	65090350	11620	11620	11620	11620	0
425	20240116	135800	65090350	11620	11620	11620	11620	0
426	20240116	135700	65090350	11620	11620	11620	11620	100
427	20240116	135600	63928350	11620	11620	11620	11620	0
428	20240116	135500	63928350	11620	11620	11620	11620	0
429	20240116	135400	63928350	11620	11620	11620	11620	0
430	20240116	135300	63928350	11620	11620	11620	11620	0
431	20240116	135200	63928350	11620	11620	11620	11620	0
432	20240116	135100	63928350	11620	11620	11620	11620	0
433	20240116	135000	63928350	11620	11620	11620	11620	100
434	20240116	134900	62766350	11630	11630	11630	11630	0
435	20240116	134800	62766350	11630	11630	11630	11630	0
436	20240116	134700	62766350	11630	11630	11630	11630	0
437	20240116	134600	62766350	11630	11630	11630	11630	0
438	20240116	134500	62766350	11630	11630	11630	11630	132
439	20240116	134400	61231190	11630	11630	11630	11630	0
440	20240116	134300	61231190	11630	11630	11630	11630	0
441	20240116	134200	61231190	11630	11630	11630	11630	0
442	20240116	134100	61231190	11630	11630	11630	11630	0
443	20240116	134000	61231190	11630	11630	11630	11630	0
444	20240116	133900	61231190	11630	11630	11630	11630	0
445	20240116	133800	61231190	11630	11630	11630	11630	0
446	20240116	133700	61231190	11630	11630	11630	11630	0
447	20240116	133600	61231190	11630	11630	11630	11630	0
448	20240116	133500	61231190	11630	11630	11630	11630	0
449	20240116	133400	61231190	11630	11630	11630	11630	0
450	20240116	133300	61231190	11630	11630	11630	11630	0
451	20240116	133200	61231190	11630	11630	11630	11630	0
452	20240116	133100	61231190	11630	11630	11630	11630	0
453	20240116	133000	61231190	11630	11630	11630	11630	0
454	20240116	132900	61231190	11630	11630	11630	11630	0
455	20240116	132800	61231190	11630	11630	11630	11630	0
456	20240116	132700	61231190	11630	11630	11630	11630	0
457	20240116	132600	61231190	11630	11630	11630	11630	0
458	20240116	132500	61231190	11630	11630	11630	11630	0
459	20240116	132400	61231190	11630	11630	11630	11630	0
460	20240116	132300	61231190	11630	11630	11630	11630	0
461	20240116	132200	61231190	11630	11630	11630	11630	0
462	20240116	132100	61231190	11630	11630	11630	11630	0
463	20240116	132000	61231190	11630	11630	11630	11630	0
464	20240116	131900	61231190	11630	11630	11630	11630	0
465	20240116	131800	61231190	11630	11630	11630	11630	0
466	20240116	131700	61231190	11630	11630	11630	11630	0
467	20240116	131600	61231190	11630	11630	11630	11630	0
468	20240116	131500	61231190	11630	11630	11630	11630	0
469	20240116	131400	61231190	11630	11630	11630	11630	0
470	20240116	131300	61231190	11630	11630	11630	11630	0
471	20240116	131200	61231190	11630	11630	11630	11630	0
472	20240116	131100	61231190	11630	11630	11630	11630	0
473	20240116	131000	61231190	11630	11630	11630	11630	0
474	20240116	130900	61231190	11630	11630	11630	11630	0
475	20240116	130800	61231190	11630	11630	11630	11630	0
476	20240116	130700	61231190	11630	11630	11630	11630	0
477	20240116	130600	61231190	11630	11630	11630	11630	200
478	20240116	130500	58905190	11640	11640	11640	11640	0
479	20240116	130400	58905190	11640	11640	11640	11640	0
480	20240116	130300	58905190	11640	11640	11640	11640	0
481	20240116	130200	58905190	11640	11640	11640	11640	0
482	20240116	130100	58905190	11640	11640	11640	11640	0
483	20240116	130000	58905190	11640	11640	11640	11640	0
484	20240116	125900	58905190	11640	11640	11640	11640	0
485	20240116	125800	58905190	11640	11640	11640	11640	5
486	20240116	125700	58846990	11640	11640	11640	11640	0
487	20240116	125600	58846990	11640	11640	11640	11640	0
488	20240116	125500	58846990	11640	11640	11640	11640	0
489	20240116	125400	58846990	11640	11640	11640	11640	13
490	20240116	125300	58695670	11650	11650	11650	11650	0
491	20240116	125200	58695670	11650	11650	11650	11650	0
492	20240116	125100	58695670	11650	11650	11650	11650	1
493	20240116	125000	58684020	11650	11650	11650	11650	1
494	20240116	124900	58672370	11650	11650	11650	11650	1
495	20240116	124800	58660720	11650	11650	11650	11650	2
496	20240116	124700	58637420	11650	11650	11650	11650	0
497	20240116	124600	58637420	11650	11650	11650	11650	0
498	20240116	124500	58637420	11650	11650	11650	11650	0
499	20240116	124400	58637420	11650	11650	11650	11650	0
500	20240116	124300	58637420	11650	11640	11650	11640	75
501	20240116	124200	57764380	11650	11650	11650	11650	0
502	20240116	124100	57764380	11650	11650	11650	11650	0
503	20240116	124000	57764380	11650	11650	11650	11650	4
504	20240116	123900	57717780	11650	11650	11650	11650	0
505	20240116	123800	57717780	11650	11650	11650	11650	100
506	20240116	123700	56552780	11640	11640	11640	11640	33
507	20240116	123600	56168660	11640	11640	11640	11640	0
508	20240116	123500	56168660	11640	11640	11640	11640	0
509	20240116	123400	56168660	11640	11640	11640	11640	0
510	20240116	123300	56168660	11640	11640	11640	11640	1
511	20240116	123200	56157020	11650	11640	11650	11640	2
512	20240116	123100	56133730	11650	11650	11650	11650	2
513	20240116	123000	56110430	11630	11630	11630	11630	0
514	20240116	122900	56110430	11630	11630	11630	11630	0
515	20240116	122800	56110430	11630	11630	11630	11630	117
516	20240116	122700	54749720	11610	11610	11610	11610	0
517	20240116	122600	54749720	11610	11610	11610	11610	168
518	20240116	122500	52799240	11610	11610	11610	11610	0
519	20240116	122400	52799240	11610	11610	11610	11610	0
520	20240116	122300	52799240	11610	11610	11610	11610	0
521	20240116	122200	52799240	11610	11610	11610	11610	0
522	20240116	122100	52799240	11610	11610	11610	11610	0
523	20240116	122000	52799240	11610	11610	11610	11610	20
524	20240116	121900	52567040	11610	11610	11610	11610	10
525	20240116	121800	52450940	11610	11610	11610	11610	0
526	20240116	121700	52450940	11610	11610	11610	11610	0
527	20240116	121600	52450940	11610	11610	11610	11610	0
528	20240116	121500	52450940	11610	11610	11610	11610	0
529	20240116	121400	52450940	11610	11610	11610	11610	0
530	20240116	121300	52450940	11610	11610	11610	11610	0
531	20240116	121200	52450940	11610	11610	11610	11610	0
532	20240116	121100	52450940	11610	11610	11610	11610	0
533	20240116	121000	52450940	11610	11610	11610	11610	0
534	20240116	120900	52450940	11610	11610	11610	11610	0
535	20240116	120800	52450940	11610	11610	11610	11610	0
536	20240116	120700	52450940	11610	11610	11610	11610	0
537	20240116	120600	52450940	11610	11610	11610	11610	0
538	20240116	120500	52450940	11610	11610	11610	11610	0
539	20240116	120400	52450940	11610	11610	11610	11610	0
540	20240116	120300	52450940	11610	11610	11610	11610	20
541	20240116	120200	52218740	11600	11600	11600	11600	0
542	20240116	120100	52218740	11600	11600	11600	11600	0
543	20240116	120000	52218740	11600	11600	11600	11600	0
544	20240116	115900	52218740	11600	11600	11600	11600	0
545	20240116	115800	52218740	11600	11600	11600	11600	0
546	20240116	115700	52218740	11600	11600	11600	11600	2
547	20240116	115600	52195540	11600	11600	11600	11600	0
548	20240116	115500	52195540	11600	11600	11600	11600	0
549	20240116	115400	52195540	11600	11600	11600	11600	0
550	20240116	115300	52195540	11600	11600	11600	11600	0
551	20240116	115200	52195540	11600	11600	11600	11600	0
552	20240116	115100	52195540	11600	11600	11600	11600	0
553	20240116	115000	52195540	11600	11600	11600	11600	0
554	20240116	114900	52195540	11600	11600	11600	11600	0
555	20240116	114800	52195540	11600	11600	11600	11600	0
556	20240116	114700	52195540	11600	11600	11600	11600	0
557	20240116	114600	52195540	11600	11600	11600	11600	0
558	20240116	114500	52195540	11600	11600	11600	11600	0
559	20240116	114400	52195540	11600	11600	11600	11600	0
560	20240116	114300	52195540	11600	11600	11600	11600	10
561	20240116	114200	52079540	11590	11590	11590	11590	0
562	20240116	114100	52079540	11590	11590	11590	11590	0
563	20240116	114000	52079540	11590	11590	11590	11590	0
564	20240116	113900	52079540	11590	11590	11590	11590	0
565	20240116	113800	52079540	11590	11590	11590	11590	0
566	20240116	113700	52079540	11590	11590	11590	11590	0
567	20240116	113600	52079540	11590	11590	11590	11590	0
568	20240116	113500	52079540	11590	11590	11590	11590	274
569	20240116	113400	48903880	11580	11580	11580	11580	15
570	20240116	113300	48730180	11590	11590	11590	11590	0
571	20240116	113200	48730180	11590	11590	11590	11590	0
572	20240116	113100	48730180	11590	11590	11590	11590	0
573	20240116	113000	48730180	11590	11590	11590	11590	0
574	20240116	112900	48730180	11590	11590	11590	11590	0
575	20240116	112800	48730180	11590	11590	11590	11590	1
576	20240116	112700	48718590	11580	11580	11580	11580	0
577	20240116	112600	48718590	11580	11580	11580	11580	0
578	20240116	112500	48718590	11580	11590	11590	11580	9
579	20240116	112400	48614320	11590	11590	11590	11590	0
580	20240116	112300	48614320	11590	11590	11590	11590	0
581	20240116	112200	48614320	11590	11590	11590	11590	10
582	20240116	112100	48498420	11590	11590	11590	11590	0
583	20240116	112000	48498420	11590	11590	11590	11590	0
584	20240116	111900	48498420	11590	11590	11590	11590	0
585	20240116	111800	48498420	11590	11590	11590	11590	0
586	20240116	111700	48498420	11590	11590	11590	11590	8
587	20240116	111600	48405700	11590	11590	11590	11590	0
588	20240116	111500	48405700	11590	11590	11590	11590	0
589	20240116	111400	48405700	11590	11590	11590	11590	0
590	20240116	111300	48405700	11590	11590	11590	11590	0
591	20240116	111200	48405700	11590	11590	11590	11590	0
592	20240116	111100	48405700	11590	11590	11590	11590	0
593	20240116	111000	48405700	11590	11590	11590	11590	0
594	20240116	110900	48405700	11590	11590	11590	11590	0
595	20240116	110800	48405700	11590	11590	11590	11590	0
596	20240116	110700	48405700	11590	11590	11590	11590	3
597	20240116	110600	48370930	11590	11590	11590	11590	4
598	20240116	110500	48324570	11590	11590	11590	11590	0
599	20240116	110400	48324570	11590	11590	11590	11590	5
600	20240116	110300	48266620	11570	11600	11600	11570	500
601	20240116	110200	42478910	11600	11600	11600	11600	6
602	20240116	110100	42409310	11600	11600	11600	11600	0
603	20240116	110000	42409310	11600	11600	11600	11600	100
604	20240116	105900	41249310	11610	11610	11610	11610	0
605	20240116	105800	41249310	11610	11610	11610	11610	1
606	20240116	105700	41237700	11610	11610	11610	11610	0
607	20240116	105600	41237700	11610	11610	11610	11610	0
608	20240116	105500	41237700	11610	11610	11610	11610	0
609	20240116	105400	41237700	11610	11610	11610	11610	0
610	20240116	105300	41237700	11610	11610	11610	11610	100
611	20240116	105200	40076700	11600	11610	11610	11600	6
612	20240116	105100	40007050	11600	11600	11600	11600	0
613	20240116	105000	40007050	11600	11600	11600	11600	0
614	20240116	104900	40007050	11600	11600	11600	11600	0
615	20240116	104800	40007050	11600	11600	11600	11600	19
616	20240116	104700	39786650	11600	11600	11600	11600	0
617	20240116	104600	39786650	11600	11600	11600	11600	3
618	20240116	104500	39751850	11600	11600	11600	11600	0
619	20240116	104400	39751850	11600	11600	11600	11600	0
620	20240116	104300	39751850	11600	11600	11600	11600	0
621	20240116	104200	39751850	11600	11600	11600	11600	0
622	20240116	104100	39751850	11600	11600	11600	11600	0
623	20240116	104000	39751850	11600	11600	11600	11600	0
624	20240116	103900	39751850	11600	11600	11600	11600	1
625	20240116	103800	39740250	11600	11600	11600	11600	0
626	20240116	103700	39740250	11600	11600	11600	11600	32
627	20240116	103600	39369050	11600	11600	11600	11600	70
628	20240116	103500	38557050	11600	11600	11600	11600	0
629	20240116	103400	38557050	11600	11600	11600	11600	0
630	20240116	103300	38557050	11600	11600	11600	11600	0
631	20240116	103200	38557050	11600	11600	11600	11600	0
632	20240116	103100	38557050	11600	11600	11600	11600	0
633	20240116	103000	38557050	11600	11600	11600	11600	0
634	20240116	102900	38557050	11600	11600	11600	11600	0
635	20240116	102800	38557050	11600	11600	11600	11600	0
636	20240116	102700	38557050	11600	11600	11600	11600	0
637	20240116	102600	38557050	11600	11600	11600	11600	36
638	20240116	102500	38139450	11600	11600	11600	11600	0
639	20240116	102400	38139450	11600	11600	11600	11600	0
640	20240116	102300	38139450	11600	11600	11600	11600	3
641	20240116	102200	38104650	11600	11600	11600	11600	1
642	20240116	102100	38093050	11600	11600	11600	11600	0
643	20240116	102000	38093050	11600	11600	11600	11600	46
644	20240116	101900	37559450	11600	11600	11600	11600	0
645	20240116	101800	37559450	11600	11600	11600	11600	0
646	20240116	101700	37559450	11600	11600	11600	11600	0
647	20240116	101600	37559450	11600	11600	11600	11600	0
648	20240116	101500	37559450	11600	11590	11600	11580	8
649	20240116	101400	37466750	11590	11590	11590	11590	0
650	20240116	101300	37466750	11590	11590	11590	11590	20
651	20240116	101200	37234950	11590	11590	11590	11590	10
652	20240116	101100	37119050	11590	11590	11590	11590	0
653	20240116	101000	37119050	11590	11590	11590	11590	11
654	20240116	100900	36991560	11590	11590	11590	11590	10
655	20240116	100800	36875660	11590	11590	11590	11590	0
656	20240116	100700	36875660	11590	11590	11590	11590	0
657	20240116	100600	36875660	11590	11590	11590	11590	0
658	20240116	100500	36875660	11590	11590	11590	11590	0
659	20240116	100400	36875660	11590	11590	11590	11590	0
660	20240116	100300	36875660	11590	11590	11590	11590	12
661	20240116	100200	36736580	11590	11590	11590	11590	3
662	20240116	100100	36701810	11590	11590	11590	11590	1
663	20240116	100000	36690220	11580	11580	11580	11580	15
664	20240116	095900	36516520	11580	11580	11590	11580	200
665	20240116	095800	34200320	11590	11590	11590	11590	31
666	20240116	095700	33841030	11590	11600	11600	11590	80
667	20240116	095600	32913330	11590	11590	11590	11590	0
668	20240116	095500	32913330	11590	11590	11590	11590	0
669	20240116	095400	32913330	11590	11590	11590	11590	0
670	20240116	095300	32913330	11590	11590	11590	11590	0
671	20240116	095200	32913330	11590	11590	11590	11590	0
672	20240116	095100	32913330	11590	11600	11600	11590	103
673	20240116	095000	31719530	11600	11600	11600	11600	10
674	20240116	094900	31603530	11600	11600	11600	11600	28
675	20240116	094800	31278730	11600	11600	11600	11600	73
676	20240116	094700	30431930	11600	11600	11600	11600	0
677	20240116	094600	30431930	11600	11600	11600	11600	0
678	20240116	094500	30431930	11600	11600	11600	11600	1
679	20240116	094400	30420330	11600	11600	11600	11600	1
680	20240116	094300	30408730	11600	11600	11600	11600	0
681	20240116	094200	30408730	11600	11600	11600	11600	20
682	20240116	094100	30176730	11580	11580	11580	11580	0
683	20240116	094000	30176730	11580	11580	11580	11580	0
684	20240116	093900	30176730	11580	11580	11580	11580	0
685	20240116	093800	30176730	11580	11600	11600	11580	101
686	20240116	093700	29005150	11600	11600	11600	11600	1
687	20240116	093600	28993550	11600	11600	11600	11600	0
688	20240116	093500	28993550	11600	11600	11600	11600	0
689	20240116	093400	28993550	11600	11600	11600	11600	0
690	20240116	093300	28993550	11600	11600	11600	11600	0
691	20240116	093200	28993550	11600	11600	11600	11590	17
692	20240116	093100	28796500	11600	11630	11630	11590	827
693	20240116	093000	19204120	11610	11610	11610	11610	0
694	20240116	092900	19204120	11610	11610	11610	11610	174
695	20240116	092800	17183980	11590	11630	11630	11590	665
696	20240116	092700	9468810	11650	11650	11650	11640	4
697	20240116	092600	9422230	11630	11630	11630	11630	0
698	20240116	092500	9422230	11630	11630	11630	11630	0
699	20240116	092400	9422230	11630	11630	11630	11630	0
700	20240116	092300	9422230	11630	11630	11630	11630	0
701	20240116	092200	9422230	11630	11630	11630	11630	101
702	20240116	092100	8247600	11630	11630	11630	11630	0
703	20240116	092000	8247600	11630	11630	11630	11630	0
704	20240116	091900	8247600	11630	11630	11630	11630	0
705	20240116	091800	8247600	11630	11630	11630	11630	0
706	20240116	091700	8247600	11630	11630	11630	11630	0
707	20240116	091600	8247600	11630	11630	11630	11630	1
708	20240116	091500	8235970	11630	11630	11630	11630	4
709	20240116	091400	8189450	11600	11600	11600	11600	1
710	20240116	091300	8177850	11640	11630	11640	11630	10
711	20240116	091200	8061510	11600	11630	11630	11600	10
712	20240116	091100	7945320	11590	11590	11590	11590	0
713	20240116	091000	7945320	11590	11590	11590	11590	10
714	20240116	090900	7829420	11590	11590	11590	11590	2
715	20240116	090800	7806240	11580	11580	11580	11580	0
716	20240116	090700	7806240	11580	11580	11580	11580	0
717	20240116	090600	7806240	11580	11590	11590	11580	332
718	20240116	090500	3958370	11590	11600	11600	11590	244
719	20240116	090400	1128080	11600	11600	11600	11600	0
720	20240116	090300	1128080	11600	11600	11600	11600	1
721	20240116	090200	1116480	11630	11630	11630	11630	0
722	20240116	090100	1116480	11630	11630	11630	11630	0
723	20240116	090000	1116480	11630	11630	11630	11630	96