KissMeData/311060/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	211100	18913430	8000	7990	8000	7990	1127
3	20240110	211000	18913430	8000	8000	8000	8000	0
4	20240110	210900	18913430	8000	8000	8000	8000	0
5	20240110	210800	18913430	8000	8000	8000	8000	0
6	20240110	210700	18913430	8000	8000	8000	8000	0
7	20240110	210600	18913430	8000	8000	8000	8000	0
8	20240110	210500	18913430	8000	8000	8000	8000	0
9	20240110	210400	18913430	8000	8000	8000	8000	0
10	20240110	210300	18913430	8000	8000	8000	8000	0
11	20240110	210200	18913430	8000	8000	8000	8000	0
12	20240110	210100	18913430	8000	8000	8000	8000	0
13	20240110	210000	18913430	8000	8000	8000	8000	0
14	20240110	205900	18913430	8000	8000	8000	8000	0
15	20240110	205800	18913430	8000	8000	8000	8000	0
16	20240110	205700	18913430	8000	8000	8000	8000	0
17	20240110	205600	18913430	8000	8000	8000	8000	0
18	20240110	205500	18913430	8000	8000	8000	8000	0
19	20240110	205400	18913430	8000	8000	8000	8000	0
20	20240110	205300	18913430	8000	8000	8000	8000	0
21	20240110	205200	18913430	8000	8000	8000	8000	0
22	20240110	205100	18913430	8000	8000	8000	8000	0
23	20240110	205000	18913430	8000	8000	8000	8000	0
24	20240110	204900	18913430	8000	8000	8000	8000	0
25	20240110	204800	18913430	8000	8000	8000	8000	0
26	20240110	204700	18913430	8000	8000	8000	8000	0
27	20240110	204600	18913430	8000	8000	8000	8000	0
28	20240110	204500	18913430	8000	8000	8000	8000	0
29	20240110	204400	18913430	8000	8000	8000	8000	0
30	20240110	204300	18913430	8000	8000	8000	8000	0
31	20240110	204200	18913430	8000	8000	8000	8000	0
32	20240110	204100	18913430	8000	7990	8000	7990	1127
33	20240110	204000	18913430	8000	8000	8000	8000	0
34	20240110	203900	18913430	8000	8000	8000	8000	0
35	20240110	203800	18913430	8000	8000	8000	8000	0
36	20240110	203700	18913430	8000	8000	8000	8000	0
37	20240110	203600	18913430	8000	8000	8000	8000	0
38	20240110	203500	18913430	8000	8000	8000	8000	0
39	20240110	203400	18913430	8000	8000	8000	8000	0
40	20240110	203300	18913430	8000	8000	8000	8000	0
41	20240110	203200	18913430	8000	8000	8000	8000	0
42	20240110	203100	18913430	8000	8000	8000	8000	0
43	20240110	203000	18913430	8000	8000	8000	8000	0
44	20240110	202900	18913430	8000	8000	8000	8000	0
45	20240110	202800	18913430	8000	8000	8000	8000	0
46	20240110	202700	18913430	8000	8000	8000	8000	0
47	20240110	202600	18913430	8000	8000	8000	8000	0
48	20240110	202500	18913430	8000	8000	8000	8000	0
49	20240110	202400	18913430	8000	8000	8000	8000	0
50	20240110	202300	18913430	8000	8000	8000	8000	0
51	20240110	202200	18913430	8000	8000	8000	8000	0
52	20240110	202100	18913430	8000	8000	8000	8000	0
53	20240110	202000	18913430	8000	8000	8000	8000	0
54	20240110	201900	18913430	8000	8000	8000	8000	0
55	20240110	201800	18913430	8000	8000	8000	8000	0
56	20240110	201700	18913430	8000	8000	8000	8000	0
57	20240110	201600	18913430	8000	8000	8000	8000	0
58	20240110	201500	18913430	8000	8000	8000	8000	0
59	20240110	201400	18913430	8000	8000	8000	8000	0
60	20240110	201300	18913430	8000	8000	8000	8000	0
61	20240110	201200	18913430	8000	8000	8000	8000	0
62	20240110	201100	18913430	8000	7990	8000	7990	1127
63	20240110	201000	18913430	8000	8000	8000	8000	0
64	20240110	200900	18913430	8000	8000	8000	8000	0
65	20240110	200800	18913430	8000	8000	8000	8000	0
66	20240110	200700	18913430	8000	8000	8000	8000	0
67	20240110	200600	18913430	8000	8000	8000	8000	0
68	20240110	200500	18913430	8000	8000	8000	8000	0
69	20240110	200400	18913430	8000	8000	8000	8000	0
70	20240110	200300	18913430	8000	8000	8000	8000	0
71	20240110	200200	18913430	8000	8000	8000	8000	0
72	20240110	200100	18913430	8000	8000	8000	8000	0
73	20240110	200000	18913430	8000	8000	8000	8000	0
74	20240110	195900	18913430	8000	8000	8000	8000	0
75	20240110	195800	18913430	8000	8000	8000	8000	0
76	20240110	195700	18913430	8000	8000	8000	8000	0
77	20240110	195600	18913430	8000	8000	8000	8000	0
78	20240110	195500	18913430	8000	8000	8000	8000	0
79	20240110	195400	18913430	8000	8000	8000	8000	0
80	20240110	195300	18913430	8000	8000	8000	8000	0
81	20240110	195200	18913430	8000	8000	8000	8000	0
82	20240110	195100	18913430	8000	8000	8000	8000	0
83	20240110	195000	18913430	8000	8000	8000	8000	0
84	20240110	194900	18913430	8000	8000	8000	8000	0
85	20240110	194800	18913430	8000	8000	8000	8000	0
86	20240110	194700	18913430	8000	8000	8000	8000	0
87	20240110	194600	18913430	8000	8000	8000	8000	0
88	20240110	194500	18913430	8000	8000	8000	8000	0
89	20240110	194400	18913430	8000	8000	8000	8000	0
90	20240110	194300	18913430	8000	8000	8000	8000	0
91	20240110	194200	18913430	8000	8000	8000	8000	0
92	20240110	194100	18913430	8000	7990	8000	7990	1127
93	20240110	194000	18913430	8000	8000	8000	8000	0
94	20240110	193900	18913430	8000	8000	8000	8000	0
95	20240110	193800	18913430	8000	8000	8000	8000	0
96	20240110	193700	18913430	8000	8000	8000	8000	0
97	20240110	193600	18913430	8000	8000	8000	8000	0
98	20240110	193500	18913430	8000	8000	8000	8000	0
99	20240110	193400	18913430	8000	8000	8000	8000	0
100	20240110	193300	18913430	8000	8000	8000	8000	0
101	20240110	193200	18913430	8000	8000	8000	8000	0
102	20240110	193100	18913430	8000	8000	8000	8000	0
103	20240110	193000	18913430	8000	8000	8000	8000	0
104	20240110	192900	18913430	8000	8000	8000	8000	0
105	20240110	192800	18913430	8000	8000	8000	8000	0
106	20240110	192700	18913430	8000	8000	8000	8000	0
107	20240110	192600	18913430	8000	8000	8000	8000	0
108	20240110	192500	18913430	8000	8000	8000	8000	0
109	20240110	192400	18913430	8000	8000	8000	8000	0
110	20240110	192300	18913430	8000	8000	8000	8000	0
111	20240110	192200	18913430	8000	8000	8000	8000	0
112	20240110	192100	18913430	8000	8000	8000	8000	0
113	20240110	192000	18913430	8000	8000	8000	8000	0
114	20240110	191900	18913430	8000	8000	8000	8000	0
115	20240110	191800	18913430	8000	8000	8000	8000	0
116	20240110	191700	18913430	8000	8000	8000	8000	0
117	20240110	191600	18913430	8000	8000	8000	8000	0
118	20240110	191500	18913430	8000	8000	8000	8000	0
119	20240110	191400	18913430	8000	8000	8000	8000	0
120	20240110	191300	18913430	8000	8000	8000	8000	0
121	20240110	191200	18913430	8000	8000	8000	8000	0
122	20240110	191100	18913430	8000	7990	8000	7990	1127
123	20240110	191000	18913430	8000	8000	8000	8000	0
124	20240110	190900	18913430	8000	8000	8000	8000	0
125	20240110	190800	18913430	8000	8000	8000	8000	0
126	20240110	190700	18913430	8000	8000	8000	8000	0
127	20240110	190600	18913430	8000	8000	8000	8000	0
128	20240110	190500	18913430	8000	8000	8000	8000	0
129	20240110	190400	18913430	8000	8000	8000	8000	0
130	20240110	190300	18913430	8000	8000	8000	8000	0
131	20240110	190200	18913430	8000	8000	8000	8000	0
132	20240110	190100	18913430	8000	8000	8000	8000	0
133	20240110	190000	18913430	8000	8000	8000	8000	0
134	20240110	185900	18913430	8000	8000	8000	8000	0
135	20240110	185800	18913430	8000	8000	8000	8000	0
136	20240110	185700	18913430	8000	8000	8000	8000	0
137	20240110	185600	18913430	8000	8000	8000	8000	0
138	20240110	185500	18913430	8000	8000	8000	8000	0
139	20240110	185400	18913430	8000	8000	8000	8000	0
140	20240110	185300	18913430	8000	8000	8000	8000	0
141	20240110	185200	18913430	8000	8000	8000	8000	0
142	20240110	185100	18913430	8000	8000	8000	8000	0
143	20240110	185000	18913430	8000	8000	8000	8000	0
144	20240110	184900	18913430	8000	8000	8000	8000	0
145	20240110	184800	18913430	8000	8000	8000	8000	0
146	20240110	184700	18913430	8000	8000	8000	8000	0
147	20240110	184600	18913430	8000	8000	8000	8000	0
148	20240110	184500	18913430	8000	8000	8000	8000	0
149	20240110	184400	18913430	8000	8000	8000	8000	0
150	20240110	184300	18913430	8000	8000	8000	8000	0
151	20240110	184200	18913430	8000	8000	8000	8000	0
152	20240110	184100	18913430	8000	7990	8000	7990	1127
153	20240110	184000	18913430	8000	8000	8000	8000	0
154	20240110	183900	18913430	8000	8000	8000	8000	0
155	20240110	183800	18913430	8000	8000	8000	8000	0
156	20240110	183700	18913430	8000	8000	8000	8000	0
157	20240110	183600	18913430	8000	8000	8000	8000	0
158	20240110	183500	18913430	8000	8000	8000	8000	0
159	20240110	183400	18913430	8000	8000	8000	8000	0
160	20240110	183300	18913430	8000	8000	8000	8000	0
161	20240110	183200	18913430	8000	8000	8000	8000	0
162	20240110	183100	18913430	8000	8000	8000	8000	0
163	20240110	183000	18913430	8000	8000	8000	8000	0
164	20240110	182900	18913430	8000	8000	8000	8000	0
165	20240110	182800	18913430	8000	8000	8000	8000	0
166	20240110	182700	18913430	8000	8000	8000	8000	0
167	20240110	182600	18913430	8000	8000	8000	8000	0
168	20240110	182500	18913430	8000	8000	8000	8000	0
169	20240110	182400	18913430	8000	8000	8000	8000	0
170	20240110	182300	18913430	8000	8000	8000	8000	0
171	20240110	182200	18913430	8000	8000	8000	8000	0
172	20240110	182100	18913430	8000	8000	8000	8000	0
173	20240110	182000	18913430	8000	8000	8000	8000	0
174	20240110	181900	18913430	8000	8000	8000	8000	0
175	20240110	181800	18913430	8000	8000	8000	8000	0
176	20240110	181700	18913430	8000	8000	8000	8000	0
177	20240110	181600	18913430	8000	8000	8000	8000	0
178	20240110	181500	18913430	8000	8000	8000	8000	0
179	20240110	181400	18913430	8000	8000	8000	8000	0
180	20240110	181300	18913430	8000	8000	8000	8000	0
181	20240110	181200	18913430	8000	8000	8000	8000	0
182	20240110	181100	18913430	8000	7990	8000	7990	1127
183	20240110	181000	18913430	8000	8000	8000	8000	0
184	20240110	180900	18913430	8000	8000	8000	8000	0
185	20240110	180800	18913430	8000	8000	8000	8000	0
186	20240110	180700	18913430	8000	8000	8000	8000	0
187	20240110	180600	18913430	8000	8000	8000	8000	0
188	20240110	180500	18913430	8000	8000	8000	8000	0
189	20240110	180400	18913430	8000	8000	8000	8000	0
190	20240110	180300	18913430	8000	8000	8000	8000	0
191	20240110	180200	18913430	8000	8000	8000	8000	0
192	20240110	180100	18913430	8000	8000	8000	8000	0
193	20240110	180000	18913430	8000	8000	8000	8000	0
194	20240110	175900	18913430	8000	8000	8000	8000	0
195	20240110	175800	18913430	8000	8000	8000	8000	0
196	20240110	175700	18913430	8000	8000	8000	8000	0
197	20240110	175600	18913430	8000	8000	8000	8000	0
198	20240110	175500	18913430	8000	8000	8000	8000	0
199	20240110	175400	18913430	8000	8000	8000	8000	0
200	20240110	175300	18913430	8000	8000	8000	8000	0
201	20240110	175200	18913430	8000	8000	8000	8000	0
202	20240110	175100	18913430	8000	8000	8000	8000	0
203	20240110	175000	18913430	8000	8000	8000	8000	0
204	20240110	174900	18913430	8000	8000	8000	8000	0
205	20240110	174800	18913430	8000	8000	8000	8000	0
206	20240110	174700	18913430	8000	8000	8000	8000	0
207	20240110	174600	18913430	8000	8000	8000	8000	0
208	20240110	174500	18913430	8000	8000	8000	8000	0
209	20240110	174400	18913430	8000	8000	8000	8000	0
210	20240110	174300	18913430	8000	8000	8000	8000	0
211	20240110	174200	18913430	8000	8000	8000	8000	0
212	20240110	174100	18913430	8000	7990	8000	7990	1127
213	20240110	174000	18913430	8000	8000	8000	8000	0
214	20240110	173900	18913430	8000	8000	8000	8000	0
215	20240110	173800	18913430	8000	8000	8000	8000	0
216	20240110	173700	18913430	8000	8000	8000	8000	0
217	20240110	173600	18913430	8000	8000	8000	8000	0
218	20240110	173500	18913430	8000	8000	8000	8000	0
219	20240110	173400	18913430	8000	8000	8000	8000	0
220	20240110	173300	18913430	8000	8000	8000	8000	0
221	20240110	173200	18913430	8000	8000	8000	8000	0
222	20240110	173100	18913430	8000	8000	8000	8000	0
223	20240110	173000	18913430	8000	8000	8000	8000	0
224	20240110	172900	18913430	8000	8000	8000	8000	0
225	20240110	172800	18913430	8000	8000	8000	8000	0
226	20240110	172700	18913430	8000	8000	8000	8000	0
227	20240110	172600	18913430	8000	8000	8000	8000	0
228	20240110	172500	18913430	8000	8000	8000	8000	0
229	20240110	172400	18913430	8000	8000	8000	8000	0
230	20240110	172300	18913430	8000	8000	8000	8000	0
231	20240110	172200	18913430	8000	8000	8000	8000	0
232	20240110	172100	18913430	8000	8000	8000	8000	0
233	20240110	172000	18913430	8000	8000	8000	8000	0
234	20240110	171900	18913430	8000	8000	8000	8000	0
235	20240110	171800	18913430	8000	8000	8000	8000	0
236	20240110	171700	18913430	8000	8000	8000	8000	0
237	20240110	171600	18913430	8000	8000	8000	8000	0
238	20240110	171500	18913430	8000	8000	8000	8000	0
239	20240110	171400	18913430	8000	8000	8000	8000	0
240	20240110	171300	18913430	8000	8000	8000	8000	0
241	20240110	171200	18913430	8000	8000	8000	8000	0
242	20240110	171100	18913430	8000	7990	8000	7990	1127
243	20240110	171000	18913430	8000	8000	8000	8000	0
244	20240110	170900	18913430	8000	8000	8000	8000	0
245	20240110	170800	18913430	8000	8000	8000	8000	0
246	20240110	170700	18913430	8000	8000	8000	8000	0
247	20240110	170600	18913430	8000	8000	8000	8000	0
248	20240110	170500	18913430	8000	8000	8000	8000	0
249	20240110	170400	18913430	8000	8000	8000	8000	0
250	20240110	170300	18913430	8000	8000	8000	8000	0
251	20240110	170200	18913430	8000	8000	8000	8000	0
252	20240110	170100	18913430	8000	8000	8000	8000	0
253	20240110	170000	18913430	8000	8000	8000	8000	0
254	20240110	165900	18913430	8000	8000	8000	8000	0
255	20240110	165800	18913430	8000	8000	8000	8000	0
256	20240110	165700	18913430	8000	8000	8000	8000	0
257	20240110	165600	18913430	8000	8000	8000	8000	0
258	20240110	165500	18913430	8000	8000	8000	8000	0
259	20240110	165400	18913430	8000	8000	8000	8000	0
260	20240110	165300	18913430	8000	8000	8000	8000	0
261	20240110	165200	18913430	8000	8000	8000	8000	0
262	20240110	165100	18913430	8000	8000	8000	8000	0
263	20240110	165000	18913430	8000	8000	8000	8000	0
264	20240110	164900	18913430	8000	8000	8000	8000	0
265	20240110	164800	18913430	8000	8000	8000	8000	0
266	20240110	164700	18913430	8000	8000	8000	8000	0
267	20240110	164600	18913430	8000	8000	8000	8000	0
268	20240110	164500	18913430	8000	8000	8000	8000	0
269	20240110	164400	18913430	8000	8000	8000	8000	0
270	20240110	164300	18913430	8000	8000	8000	8000	0
271	20240110	164200	18913430	8000	8000	8000	8000	0
272	20240110	164100	18913430	8000	7990	8000	7990	1127
273	20240110	164000	18913430	8000	8000	8000	8000	0
274	20240110	163900	18913430	8000	8000	8000	8000	0
275	20240110	163800	18913430	8000	8000	8000	8000	0
276	20240110	163700	18913430	8000	8000	8000	8000	0
277	20240110	163600	18913430	8000	8000	8000	8000	0
278	20240110	163500	18913430	8000	8000	8000	8000	0
279	20240110	163400	18913430	8000	8000	8000	8000	0
280	20240110	163300	18913430	8000	8000	8000	8000	0
281	20240110	163200	18913430	8000	8000	8000	8000	0
282	20240110	163100	18913430	8000	8000	8000	8000	0
283	20240110	163000	18913430	8000	8000	8000	8000	0
284	20240110	162900	18913430	8000	8000	8000	8000	0
285	20240110	162800	18913430	8000	8000	8000	8000	0
286	20240110	162700	18913430	8000	8000	8000	8000	0
287	20240110	162600	18913430	8000	8000	8000	8000	0
288	20240110	162500	18913430	8000	8000	8000	8000	0
289	20240110	162400	18913430	8000	8000	8000	8000	0
290	20240110	162300	18913430	8000	8000	8000	8000	0
291	20240110	162200	18913430	8000	8000	8000	8000	0
292	20240110	162100	18913430	8000	8000	8000	8000	0
293	20240110	162000	18913430	8000	8000	8000	8000	0
294	20240110	161900	18913430	8000	8000	8000	8000	0
295	20240110	161800	18913430	8000	8000	8000	8000	0
296	20240110	161700	18913430	8000	8000	8000	8000	0
297	20240110	161600	18913430	8000	8000	8000	8000	0
298	20240110	161500	18913430	8000	8000	8000	8000	0
299	20240110	161400	18913430	8000	8000	8000	8000	0
300	20240110	161300	18913430	8000	8000	8000	8000	0
301	20240110	161200	18913430	8000	8000	8000	8000	0
302	20240110	161100	18913430	8000	7990	8000	7990	1127
303	20240110	161000	18913430	8000	8000	8000	8000	0
304	20240110	160900	18913430	8000	8000	8000	8000	0
305	20240110	160800	18913430	8000	8000	8000	8000	0
306	20240110	160700	18913430	8000	8000	8000	8000	0
307	20240110	160600	18913430	8000	8000	8000	8000	0
308	20240110	160500	18913430	8000	8000	8000	8000	0
309	20240110	160400	18913430	8000	8000	8000	8000	0
310	20240110	160300	18913430	8000	8000	8000	8000	0
311	20240110	160200	18913430	8000	8000	8000	8000	0
312	20240110	160100	18913430	8000	8000	8000	8000	0
313	20240110	160000	18913430	8000	8000	8000	8000	0
314	20240110	155900	18913430	8000	8000	8000	8000	0
315	20240110	155800	18913430	8000	8000	8000	8000	0
316	20240110	155700	18913430	8000	8000	8000	8000	0
317	20240110	155600	18913430	8000	8000	8000	8000	0
318	20240110	155500	18913430	8000	8000	8000	8000	0
319	20240110	155400	18913430	8000	8000	8000	8000	0
320	20240110	155300	18913430	8000	8000	8000	8000	0
321	20240110	155200	18913430	8000	8000	8000	8000	0
322	20240110	155100	18913430	8000	8000	8000	8000	0
323	20240110	155000	18913430	8000	8000	8000	8000	0
324	20240110	154900	18913430	8000	8000	8000	8000	0
325	20240110	154800	18913430	8000	8000	8000	8000	0
326	20240110	154700	18913430	8000	8000	8000	8000	0
327	20240110	154600	18913430	8000	8000	8000	8000	0
328	20240110	154500	18913430	8000	8000	8000	8000	0
329	20240110	154400	18913430	8000	8000	8000	8000	0
330	20240110	154300	18913430	8000	8000	8000	8000	0
331	20240110	154200	18913430	8000	8000	8000	8000	0
332	20240110	154100	18913430	8000	7990	8000	7990	1127
333	20240110	154000	18913430	8000	8000	8000	8000	0
334	20240110	153900	18913430	8000	8000	8000	8000	0
335	20240110	153800	18913430	8000	8000	8000	8000	0
336	20240110	153700	18913430	8000	8000	8000	8000	0
337	20240110	153600	18913430	8000	8000	8000	8000	0
338	20240110	153500	18913430	8000	8000	8000	8000	0
339	20240110	153400	18913430	8000	8000	8000	8000	0
340	20240110	153300	18913430	8000	8000	8000	8000	0
341	20240110	153200	18913430	8000	8000	8000	8000	0
342	20240110	153100	18913430	8000	8000	8000	8000	0
343	20240110	153000	18913430	8000	8000	8000	8000	0
344	20240110	152900	18913430	8000	8000	8000	8000	0
345	20240110	152800	18913430	8000	8000	8000	8000	0
346	20240110	152700	18913430	8000	8000	8000	8000	0
347	20240110	152600	18913430	8000	8000	8000	8000	0
348	20240110	152500	18913430	8000	8000	8000	8000	0
349	20240110	152400	18913430	8000	8000	8000	8000	0
350	20240110	152300	18913430	8000	8000	8000	8000	0
351	20240110	152200	18913430	8000	8000	8000	8000	0
352	20240110	152100	18913430	8000	8000	8000	8000	0
353	20240110	152000	18913430	8000	8000	8000	8000	0
354	20240110	151900	18913430	8000	8000	8000	8000	0
355	20240110	151800	18913430	8000	8000	8000	8000	0
356	20240110	151700	18913430	8000	7990	8000	7990	1127
357	20240110	151600	9901910	7990	7990	7990	7990	0
358	20240110	151500	9901910	7990	7990	7990	7990	0
359	20240110	151400	9901910	7990	7990	7990	7990	0
360	20240110	151300	9901910	7990	7990	7990	7990	0
361	20240110	151200	9901910	7990	7990	7990	7990	0
362	20240110	151100	9901910	7990	7990	7990	7990	0
363	20240110	151000	9901910	7990	7990	7990	7990	0
364	20240110	150900	9901910	7990	7990	7990	7990	0
365	20240110	150800	9901910	7990	7990	7990	7990	0
366	20240110	150700	9901910	7990	7990	7990	7990	0
367	20240110	150600	9901910	7990	7990	7990	7990	0
368	20240110	150500	9901910	7990	7990	7990	7990	0
369	20240110	150400	9901910	7990	7990	7990	7990	0
370	20240110	150300	9901910	7990	7990	7990	7990	0
371	20240110	150200	9901910	7990	7990	7990	7990	0
372	20240110	150100	9901910	7990	7990	7990	7990	0
373	20240110	150000	9901910	7990	7990	7990	7990	0
374	20240110	145900	9901910	7990	7990	7990	7990	0
375	20240110	145800	9901910	7990	7990	7990	7990	0
376	20240110	145700	9901910	7990	7990	7990	7990	0
377	20240110	145600	9901910	7990	7990	7990	7990	0
378	20240110	145500	9901910	7990	7990	7990	7990	0
379	20240110	145400	9901910	7990	7990	7990	7990	0
380	20240110	145300	9901910	7990	7990	7990	7990	0
381	20240110	145200	9901910	7990	7990	7990	7990	0
382	20240110	145100	9901910	7990	7990	7990	7990	0
383	20240110	145000	9901910	7990	7990	7990	7990	0
384	20240110	144900	9901910	7990	7990	7990	7990	0
385	20240110	144800	9901910	7990	7990	7990	7990	0
386	20240110	144700	9901910	7990	7990	7990	7990	0
387	20240110	144600	9901910	7990	7990	7990	7990	0
388	20240110	144500	9901910	7990	7990	7990	7990	0
389	20240110	144400	9901910	7990	7990	7990	7990	0
390	20240110	144300	9901910	7990	7990	7990	7990	0
391	20240110	144200	9901910	7990	7990	7990	7990	0
392	20240110	144100	9901910	7990	7990	7990	7990	0
393	20240110	144000	9901910	7990	7990	7990	7990	1
394	20240110	143900	9893920	7990	7990	7990	7990	0
395	20240110	143800	9893920	7990	7990	7990	7990	0
396	20240110	143700	9893920	7990	7990	7990	7990	0
397	20240110	143600	9893920	7990	7990	7990	7990	0
398	20240110	143500	9893920	7990	7990	7990	7990	500
399	20240110	143400	5898920	7990	7990	7990	7990	0
400	20240110	143300	5898920	7990	7990	7990	7990	0
401	20240110	143200	5898920	7990	7990	7990	7990	0
402	20240110	143100	5898920	7990	7990	7990	7990	0
403	20240110	143000	5898920	7990	7990	7990	7990	0
404	20240110	142900	5898920	7990	7990	7990	7990	0
405	20240110	142800	5898920	7990	7990	7990	7990	0
406	20240110	142700	5898920	7990	7990	7990	7990	0
407	20240110	142600	5898920	7990	7990	7990	7990	0
408	20240110	142500	5898920	7990	7990	7990	7990	0
409	20240110	142400	5898920	7990	7990	7990	7990	0
410	20240110	142300	5898920	7990	7990	7990	7990	0
411	20240110	142200	5898920	7990	7990	7990	7990	0
412	20240110	142100	5898920	7990	7990	7990	7990	0
413	20240110	142000	5898920	7990	7990	7990	7990	0
414	20240110	141900	5898920	7990	7990	7990	7990	0
415	20240110	141800	5898920	7990	7990	7990	7990	0
416	20240110	141700	5898920	7990	7990	7990	7990	0
417	20240110	141600	5898920	7990	7990	7990	7990	0
418	20240110	141500	5898920	7990	7990	7990	7990	0
419	20240110	141400	5898920	7990	7990	7990	7990	0
420	20240110	141300	5898920	7990	7990	7990	7990	0
421	20240110	141200	5898920	7990	7990	7990	7990	0
422	20240110	141100	5898920	7990	7990	7990	7990	0
423	20240110	141000	5898920	7990	7990	7990	7990	0
424	20240110	140900	5898920	7990	7990	7990	7990	0
425	20240110	140800	5898920	7990	7990	7990	7990	0
426	20240110	140700	5898920	7990	7990	7990	7990	0
427	20240110	140600	5898920	7990	7990	7990	7990	0
428	20240110	140500	5898920	7990	7990	7990	7990	0
429	20240110	140400	5898920	7990	7990	7990	7990	0
430	20240110	140300	5898920	7990	7990	7990	7990	0
431	20240110	140200	5898920	7990	7990	7990	7990	0
432	20240110	140100	5898920	7990	7990	7990	7990	0
433	20240110	140000	5898920	7990	7990	7990	7990	0
434	20240110	135900	5898920	7990	7990	7990	7990	0
435	20240110	135800	5898920	7990	7990	7990	7990	0
436	20240110	135700	5898920	7990	7990	7990	7990	0
437	20240110	135600	5898920	7990	7990	7990	7990	0
438	20240110	135500	5898920	7990	7990	7990	7990	0
439	20240110	135400	5898920	7990	7990	7990	7990	0
440	20240110	135300	5898920	7990	7990	7990	7990	0
441	20240110	135200	5898920	7990	7990	7990	7990	0
442	20240110	135100	5898920	7990	7990	7990	7990	0
443	20240110	135000	5898920	7990	7990	7990	7990	0
444	20240110	134900	5898920	7990	7990	7990	7990	0
445	20240110	134800	5898920	7990	7990	7990	7990	0
446	20240110	134700	5898920	7990	7990	7990	7990	0
447	20240110	134600	5898920	7990	7990	7990	7990	0
448	20240110	134500	5898920	7990	7990	7990	7990	0
449	20240110	134400	5898920	7990	7990	7990	7990	0
450	20240110	134300	5898920	7990	7990	7990	7990	0
451	20240110	134200	5898920	7990	7990	7990	7990	0
452	20240110	134100	5898920	7990	7990	7990	7990	0
453	20240110	134000	5898920	7990	7990	7990	7990	0
454	20240110	133900	5898920	7990	7990	7990	7990	0
455	20240110	133800	5898920	7990	7990	7990	7990	0
456	20240110	133700	5898920	7990	7990	7990	7990	0
457	20240110	133600	5898920	7990	7990	7990	7990	0
458	20240110	133500	5898920	7990	7990	7990	7990	1
459	20240110	133400	5890930	7940	7940	7940	7940	0
460	20240110	133300	5890930	7940	7940	7940	7940	0
461	20240110	133200	5890930	7940	7940	7940	7940	20
462	20240110	133100	5732130	8000	8000	8000	8000	0
463	20240110	133000	5732130	8000	8000	8000	8000	0
464	20240110	132900	5732130	8000	8000	8000	8000	0
465	20240110	132800	5732130	8000	8000	8000	8000	0
466	20240110	132700	5732130	8000	8000	8000	8000	0
467	20240110	132600	5732130	8000	8000	8000	8000	0
468	20240110	132500	5732130	8000	8000	8000	8000	0
469	20240110	132400	5732130	8000	8000	8000	8000	0
470	20240110	132300	5732130	8000	8000	8000	8000	5
471	20240110	132200	5692130	7940	7940	7940	7940	0
472	20240110	132100	5692130	7940	7940	7940	7940	0
473	20240110	132000	5692130	7940	7940	7940	7940	0
474	20240110	131900	5692130	7940	7940	7940	7940	0
475	20240110	131800	5692130	7940	7940	7940	7940	0
476	20240110	131700	5692130	7940	7940	7940	7940	0
477	20240110	131600	5692130	7940	7940	7940	7940	0
478	20240110	131500	5692130	7940	7940	7940	7940	0
479	20240110	131400	5692130	7940	7940	7940	7940	0
480	20240110	131300	5692130	7940	7940	7940	7940	0
481	20240110	131200	5692130	7940	7940	7940	7940	0
482	20240110	131100	5692130	7940	7940	7940	7940	0
483	20240110	131000	5692130	7940	7940	7940	7940	0
484	20240110	130900	5692130	7940	7940	7940	7940	0
485	20240110	130800	5692130	7940	7940	7940	7940	0
486	20240110	130700	5692130	7940	7940	7940	7940	0
487	20240110	130600	5692130	7940	7940	7940	7940	0
488	20240110	130500	5692130	7940	7940	7940	7940	0
489	20240110	130400	5692130	7940	7940	7940	7940	0
490	20240110	130300	5692130	7940	7940	7940	7940	0
491	20240110	130200	5692130	7940	7940	7940	7940	0
492	20240110	130100	5692130	7940	7940	7940	7940	0
493	20240110	130000	5692130	7940	7940	7940	7940	0
494	20240110	125900	5692130	7940	7940	7940	7940	0
495	20240110	125800	5692130	7940	7940	7940	7940	0
496	20240110	125700	5692130	7940	7940	7940	7940	0
497	20240110	125600	5692130	7940	7940	7940	7940	0
498	20240110	125500	5692130	7940	7940	7940	7940	0
499	20240110	125400	5692130	7940	7940	7940	7940	0
500	20240110	125300	5692130	7940	7940	7940	7940	0
501	20240110	125200	5692130	7940	7940	7940	7940	0
502	20240110	125100	5692130	7940	7940	7940	7940	0
503	20240110	125000	5692130	7940	7940	7940	7940	0
504	20240110	124900	5692130	7940	7940	7940	7940	0
505	20240110	124800	5692130	7940	7940	7940	7940	0
506	20240110	124700	5692130	7940	7940	7940	7940	0
507	20240110	124600	5692130	7940	7980	7980	7940	500
508	20240110	124500	1717500	8000	8000	8000	8000	0
509	20240110	124400	1717500	8000	8000	8000	8000	0
510	20240110	124300	1717500	8000	8000	8000	8000	0
511	20240110	124200	1717500	8000	8000	8000	8000	0
512	20240110	124100	1717500	8000	8000	8000	8000	0
513	20240110	124000	1717500	8000	8000	8000	8000	0
514	20240110	123900	1717500	8000	8000	8000	8000	0
515	20240110	123800	1717500	8000	8000	8000	8000	0
516	20240110	123700	1717500	8000	8000	8000	8000	0
517	20240110	123600	1717500	8000	8000	8000	8000	0
518	20240110	123500	1717500	8000	8000	8000	8000	1
519	20240110	123400	1709500	7980	7980	7980	7980	0
520	20240110	123300	1709500	7980	7980	7980	7980	0
521	20240110	123200	1709500	7980	7980	7980	7980	0
522	20240110	123100	1709500	7980	7980	7980	7980	0
523	20240110	123000	1709500	7980	7980	7980	7980	0
524	20240110	122900	1709500	7980	7980	7980	7980	0
525	20240110	122800	1709500	7980	7980	7980	7980	0
526	20240110	122700	1709500	7980	7980	7980	7980	0
527	20240110	122600	1709500	7980	7990	7990	7980	200
528	20240110	122500	112500	8000	8000	8000	8000	0
529	20240110	122400	112500	8000	8000	8000	8000	0
530	20240110	122300	112500	8000	8000	8000	8000	0
531	20240110	122200	112500	8000	8000	8000	8000	12
532	20240110	122100	16500	8250	8250	8250	8250	0
533	20240110	122000	16500	8250	8250	8250	8250	0
534	20240110	121900	16500	8250	8250	8250	8250	0
535	20240110	121800	16500	8250	8250	8250	8250	0
536	20240110	121700	16500	8250	8250	8250	8250	0
537	20240110	121600	16500	8250	8250	8250	8250	0
538	20240110	121500	16500	8250	8250	8250	8250	0
539	20240110	121400	16500	8250	8250	8250	8250	0
540	20240110	121300	16500	8250	8250	8250	8250	0
541	20240110	121200	16500	8250	8250	8250	8250	0
542	20240110	121100	16500	8250	8250	8250	8250	0
543	20240110	121000	16500	8250	8250	8250	8250	0
544	20240110	120900	16500	8250	8250	8250	8250	0
545	20240110	120800	16500	8250	8250	8250	8250	0
546	20240110	120700	16500	8250	8250	8250	8250	0
547	20240110	120600	16500	8250	8250	8250	8250	0
548	20240110	120500	16500	8250	8250	8250	8250	0
549	20240110	120400	16500	8250	8250	8250	8250	0
550	20240110	120300	16500	8250	8250	8250	8250	0
551	20240110	120200	16500	8250	8250	8250	8250	0
552	20240110	120100	16500	8250	8250	8250	8250	0
553	20240110	120000	16500	8250	8250	8250	8250	0
554	20240110	115900	16500	8250	8250	8250	8250	0
555	20240110	115800	16500	8250	8250	8250	8250	0
556	20240110	115700	16500	8250	8250	8250	8250	0
557	20240110	115600	16500	8250	8250	8250	8250	0
558	20240110	115500	16500	8250	8250	8250	8250	0
559	20240110	115400	16500	8250	8250	8250	8250	0
560	20240110	115300	16500	8250	8250	8250	8250	0
561	20240110	115200	16500	8250	8250	8250	8250	0
562	20240110	115100	16500	8250	8250	8250	8250	0
563	20240110	115000	16500	8250	8250	8250	8250	0
564	20240110	114900	16500	8250	8250	8250	8250	0
565	20240110	114800	16500	8250	8250	8250	8250	0
566	20240110	114700	16500	8250	8250	8250	8250	0
567	20240110	114600	16500	8250	8250	8250	8250	0
568	20240110	114500	16500	8250	8250	8250	8250	0
569	20240110	114400	16500	8250	8250	8250	8250	0
570	20240110	114300	16500	8250	8250	8250	8250	0
571	20240110	114200	16500	8250	8250	8250	8250	0
572	20240110	114100	16500	8250	8250	8250	8250	0
573	20240110	114000	16500	8250	8250	8250	8250	0
574	20240110	113900	16500	8250	8250	8250	8250	0
575	20240110	113800	16500	8250	8250	8250	8250	0
576	20240110	113700	16500	8250	8250	8250	8250	0
577	20240110	113600	16500	8250	8250	8250	8250	0
578	20240110	113500	16500	8250	8250	8250	8250	0
579	20240110	113400	16500	8250	8250	8250	8250	0
580	20240110	113300	16500	8250	8250	8250	8250	0
581	20240110	113200	16500	8250	8250	8250	8250	0
582	20240110	113100	16500	8250	8250	8250	8250	0
583	20240110	113000	16500	8250	8250	8250	8250	0
584	20240110	112900	16500	8250	8250	8250	8250	0
585	20240110	112800	16500	8250	8250	8250	8250	0
586	20240110	112700	16500	8250	8250	8250	8250	0
587	20240110	112600	16500	8250	8250	8250	8250	0
588	20240110	112500	16500	8250	8250	8250	8250	0
589	20240110	112400	16500	8250	8250	8250	8250	0
590	20240110	112300	16500	8250	8250	8250	8250	0
591	20240110	112200	16500	8250	8250	8250	8250	0
592	20240110	112100	16500	8250	8250	8250	8250	0
593	20240110	112000	16500	8250	8250	8250	8250	0
594	20240110	111900	16500	8250	8250	8250	8250	0
595	20240110	111800	16500	8250	8250	8250	8250	0
596	20240110	111700	16500	8250	8250	8250	8250	0
597	20240110	111600	16500	8250	8250	8250	8250	0
598	20240110	111500	16500	8250	8250	8250	8250	0
599	20240110	111400	16500	8250	8250	8250	8250	0
600	20240110	111300	16500	8250	8250	8250	8250	0
601	20240110	111200	16500	8250	8250	8250	8250	0
602	20240110	111100	16500	8250	8250	8250	8250	0
603	20240110	111000	16500	8250	8250	8250	8250	0
604	20240110	110900	16500	8250	8250	8250	8250	0
605	20240110	110800	16500	8250	8250	8250	8250	0
606	20240110	110700	16500	8250	8250	8250	8250	0
607	20240110	110600	16500	8250	8250	8250	8250	0
608	20240110	110500	16500	8250	8250	8250	8250	0
609	20240110	110400	16500	8250	8250	8250	8250	0
610	20240110	110300	16500	8250	8250	8250	8250	0
611	20240110	110200	16500	8250	8250	8250	8250	0
612	20240110	110100	16500	8250	8250	8250	8250	0
613	20240110	110000	16500	8250	8250	8250	8250	0
614	20240110	105900	16500	8250	8250	8250	8250	0
615	20240110	105800	16500	8250	8250	8250	8250	0
616	20240110	105700	16500	8250	8250	8250	8250	0
617	20240110	105600	16500	8250	8250	8250	8250	0
618	20240110	105500	16500	8250	8250	8250	8250	0
619	20240110	105400	16500	8250	8250	8250	8250	0
620	20240110	105300	16500	8250	8250	8250	8250	0
621	20240110	105200	16500	8250	8250	8250	8250	0
622	20240110	105100	16500	8250	8250	8250	8250	0
623	20240110	105000	16500	8250	8250	8250	8250	0
624	20240110	104900	16500	8250	8250	8250	8250	0
625	20240110	104800	16500	8250	8250	8250	8250	0
626	20240110	104700	16500	8250	8250	8250	8250	0
627	20240110	104600	16500	8250	8250	8250	8250	0
628	20240110	104500	16500	8250	8250	8250	8250	0
629	20240110	104400	16500	8250	8250	8250	8250	0
630	20240110	104300	16500	8250	8250	8250	8250	0
631	20240110	104200	16500	8250	8250	8250	8250	0
632	20240110	104100	16500	8250	8250	8250	8250	0
633	20240110	104000	16500	8250	8250	8250	8250	0
634	20240110	103900	16500	8250	8250	8250	8250	0
635	20240110	103800	16500	8250	8250	8250	8250	0
636	20240110	103700	16500	8250	8250	8250	8250	0
637	20240110	103600	16500	8250	8250	8250	8250	0
638	20240110	103500	16500	8250	8250	8250	8250	0
639	20240110	103400	16500	8250	8250	8250	8250	0
640	20240110	103300	16500	8250	8250	8250	8250	0
641	20240110	103200	16500	8250	8250	8250	8250	0
642	20240110	103100	16500	8250	8250	8250	8250	0
643	20240110	103000	16500	8250	8250	8250	8250	0
644	20240110	102900	16500	8250	8250	8250	8250	0
645	20240110	102800	16500	8250	8250	8250	8250	0
646	20240110	102700	16500	8250	8250	8250	8250	0
647	20240110	102600	16500	8250	8250	8250	8250	0
648	20240110	102500	16500	8250	8250	8250	8250	0
649	20240110	102400	16500	8250	8250	8250	8250	0
650	20240110	102300	16500	8250	8250	8250	8250	0
651	20240110	102200	16500	8250	8250	8250	8250	0
652	20240110	102100	16500	8250	8250	8250	8250	0
653	20240110	102000	16500	8250	8250	8250	8250	0
654	20240110	101900	16500	8250	8250	8250	8250	0
655	20240110	101800	16500	8250	8250	8250	8250	0
656	20240110	101700	16500	8250	8250	8250	8250	0
657	20240110	101600	16500	8250	8250	8250	8250	0
658	20240110	101500	16500	8250	8250	8250	8250	0
659	20240110	101400	16500	8250	8250	8250	8250	0
660	20240110	101300	16500	8250	8250	8250	8250	0
661	20240110	101200	16500	8250	8250	8250	8250	0
662	20240110	101100	16500	8250	8250	8250	8250	0
663	20240110	101000	16500	8250	8250	8250	8250	0
664	20240110	100900	16500	8250	8250	8250	8250	0
665	20240110	100800	16500	8250	8250	8250	8250	0
666	20240110	100700	16500	8250	8250	8250	8250	0
667	20240110	100600	16500	8250	8250	8250	8250	0
668	20240110	100500	16500	8250	8250	8250	8250	0
669	20240110	100400	16500	8250	8250	8250	8250	0
670	20240110	100300	16500	8250	8250	8250	8250	0
671	20240110	100200	16500	8250	8250	8250	8250	0
672	20240110	100100	16500	8250	8250	8250	8250	0
673	20240110	100000	16500	8250	8250	8250	8250	0
674	20240110	095900	16500	8250	8250	8250	8250	0
675	20240110	095800	16500	8250	8250	8250	8250	0
676	20240110	095700	16500	8250	8250	8250	8250	0
677	20240110	095600	16500	8250	8250	8250	8250	0
678	20240110	095500	16500	8250	8250	8250	8250	0
679	20240110	095400	16500	8250	8250	8250	8250	0
680	20240110	095300	16500	8250	8250	8250	8250	0
681	20240110	095200	16500	8250	8250	8250	8250	0
682	20240110	095100	16500	8250	8250	8250	8250	0
683	20240110	095000	16500	8250	8250	8250	8250	0
684	20240110	094900	16500	8250	8250	8250	8250	0
685	20240110	094800	16500	8250	8250	8250	8250	0
686	20240110	094700	16500	8250	8250	8250	8250	0
687	20240110	094600	16500	8250	8250	8250	8250	0
688	20240110	094500	16500	8250	8250	8250	8250	0
689	20240110	094400	16500	8250	8250	8250	8250	0
690	20240110	094300	16500	8250	8250	8250	8250	0
691	20240110	094200	16500	8250	8250	8250	8250	0
692	20240110	094100	16500	8250	8250	8250	8250	0
693	20240110	094000	16500	8250	8250	8250	8250	0
694	20240110	093900	16500	8250	8250	8250	8250	0
695	20240110	093800	16500	8250	8250	8250	8250	0
696	20240110	093700	16500	8250	8250	8250	8250	0
697	20240110	093600	16500	8250	8250	8250	8250	0
698	20240110	093500	16500	8250	8250	8250	8250	0
699	20240110	093400	16500	8250	8250	8250	8250	0
700	20240110	093300	16500	8250	8250	8250	8250	0
701	20240110	093200	16500	8250	8250	8250	8250	0
702	20240110	093100	16500	8250	8250	8250	8250	0
703	20240110	093000	16500	8250	8250	8250	8250	0
704	20240110	092900	16500	8250	8250	8250	8250	0
705	20240110	092800	16500	8250	8250	8250	8250	0
706	20240110	092700	16500	8250	8250	8250	8250	0
707	20240110	092600	16500	8250	8250	8250	8250	0
708	20240110	092500	16500	8250	8250	8250	8250	0
709	20240110	092400	16500	8250	8250	8250	8250	0
710	20240110	092300	16500	8250	8250	8250	8250	0
711	20240110	092200	16500	8250	8250	8250	8250	0
712	20240110	092100	16500	8250	8250	8250	8250	0
713	20240110	092000	16500	8250	8250	8250	8250	0
714	20240110	091900	16500	8250	8250	8250	8250	0
715	20240110	091800	16500	8250	8250	8250	8250	0
716	20240110	091700	16500	8250	8250	8250	8250	0
717	20240110	091600	16500	8250	8250	8250	8250	0
718	20240110	091500	16500	8250	8250	8250	8250	0
719	20240110	091400	16500	8250	8250	8250	8250	2
720	20240110	091300	0	8000	8000	8000	8000	0
721	20240110	091200	0	8000	8000	8000	8000	0
722	20240110	091100	0	8000	8000	8000	8000	0
723	20240110	091000	0	8000	8000	8000	8000	0
724	20240110	090900	0	8000	8000	8000	8000	0
725	20240110	090800	0	8000	8000	8000	8000	0
726	20240110	090700	0	8000	8000	8000	8000	0
727	20240110	090600	0	8000	8000	8000	8000	0
728	20240110	090500	0	8000	8000	8000	8000	0
729	20240110	090400	0	8000	8000	8000	8000	0
730	20240110	090300	0	8000	8000	8000	8000	0
731	20240110	090200	0	8000	8000	8000	8000	0
732	20240110	090100	0	8000	8000	8000	8000	0
733	20240110	090000	0	8000	8000	8000	8000	0