KissMeData/264660/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205700	82752660	12470	12470	12470	12470	61
3	20240117	205600	82752660	12470	12470	12470	12470	0
4	20240117	205500	82752660	12470	12470	12470	12470	0
5	20240117	205400	82752660	12470	12470	12470	12470	0
6	20240117	205300	82752660	12470	12470	12470	12470	0
7	20240117	205200	82752660	12470	12470	12470	12470	0
8	20240117	205100	82752660	12470	12470	12470	12470	0
9	20240117	205000	82752660	12470	12470	12470	12470	0
10	20240117	204900	82752660	12470	12470	12470	12470	0
11	20240117	204800	82752660	12470	12470	12470	12470	0
12	20240117	204700	82752660	12470	12470	12470	12470	0
13	20240117	204600	82752660	12470	12470	12470	12470	0
14	20240117	204500	82752660	12470	12470	12470	12470	0
15	20240117	204400	82752660	12470	12470	12470	12470	0
16	20240117	204300	82752660	12470	12470	12470	12470	0
17	20240117	204200	82752660	12470	12470	12470	12470	0
18	20240117	204100	82752660	12470	12470	12470	12470	0
19	20240117	204000	82752660	12470	12470	12470	12470	0
20	20240117	203900	82752660	12470	12470	12470	12470	0
21	20240117	203800	82752660	12470	12470	12470	12470	0
22	20240117	203700	82752660	12470	12470	12470	12470	0
23	20240117	203600	82752660	12470	12470	12470	12470	0
24	20240117	203500	82752660	12470	12470	12470	12470	0
25	20240117	203400	82752660	12470	12470	12470	12470	0
26	20240117	203300	82752660	12470	12470	12470	12470	0
27	20240117	203200	82752660	12470	12470	12470	12470	0
28	20240117	203100	82752660	12470	12470	12470	12470	0
29	20240117	203000	82752660	12470	12470	12470	12470	0
30	20240117	202900	82752660	12470	12470	12470	12470	0
31	20240117	202800	82752660	12470	12470	12470	12470	0
32	20240117	202700	82752660	12470	12470	12470	12470	61
33	20240117	202600	82752660	12470	12470	12470	12470	0
34	20240117	202500	82752660	12470	12470	12470	12470	0
35	20240117	202400	82752660	12470	12470	12470	12470	0
36	20240117	202300	82752660	12470	12470	12470	12470	0
37	20240117	202200	82752660	12470	12470	12470	12470	0
38	20240117	202100	82752660	12470	12470	12470	12470	0
39	20240117	202000	82752660	12470	12470	12470	12470	0
40	20240117	201900	82752660	12470	12470	12470	12470	0
41	20240117	201800	82752660	12470	12470	12470	12470	0
42	20240117	201700	82752660	12470	12470	12470	12470	0
43	20240117	201600	82752660	12470	12470	12470	12470	0
44	20240117	201500	82752660	12470	12470	12470	12470	0
45	20240117	201400	82752660	12470	12470	12470	12470	0
46	20240117	201300	82752660	12470	12470	12470	12470	0
47	20240117	201200	82752660	12470	12470	12470	12470	0
48	20240117	201100	82752660	12470	12470	12470	12470	0
49	20240117	201000	82752660	12470	12470	12470	12470	0
50	20240117	200900	82752660	12470	12470	12470	12470	0
51	20240117	200800	82752660	12470	12470	12470	12470	0
52	20240117	200700	82752660	12470	12470	12470	12470	0
53	20240117	200600	82752660	12470	12470	12470	12470	0
54	20240117	200500	82752660	12470	12470	12470	12470	0
55	20240117	200400	82752660	12470	12470	12470	12470	0
56	20240117	200300	82752660	12470	12470	12470	12470	0
57	20240117	200200	82752660	12470	12470	12470	12470	0
58	20240117	200100	82752660	12470	12470	12470	12470	0
59	20240117	200000	82752660	12470	12470	12470	12470	0
60	20240117	195900	82752660	12470	12470	12470	12470	0
61	20240117	195800	82752660	12470	12470	12470	12470	0
62	20240117	195700	82752660	12470	12470	12470	12470	61
63	20240117	195600	82752660	12470	12470	12470	12470	0
64	20240117	195500	82752660	12470	12470	12470	12470	0
65	20240117	195400	82752660	12470	12470	12470	12470	0
66	20240117	195300	82752660	12470	12470	12470	12470	0
67	20240117	195200	82752660	12470	12470	12470	12470	0
68	20240117	195100	82752660	12470	12470	12470	12470	0
69	20240117	195000	82752660	12470	12470	12470	12470	0
70	20240117	194900	82752660	12470	12470	12470	12470	0
71	20240117	194800	82752660	12470	12470	12470	12470	0
72	20240117	194700	82752660	12470	12470	12470	12470	0
73	20240117	194600	82752660	12470	12470	12470	12470	0
74	20240117	194500	82752660	12470	12470	12470	12470	0
75	20240117	194400	82752660	12470	12470	12470	12470	0
76	20240117	194300	82752660	12470	12470	12470	12470	0
77	20240117	194200	82752660	12470	12470	12470	12470	0
78	20240117	194100	82752660	12470	12470	12470	12470	0
79	20240117	194000	82752660	12470	12470	12470	12470	0
80	20240117	193900	82752660	12470	12470	12470	12470	0
81	20240117	193800	82752660	12470	12470	12470	12470	0
82	20240117	193700	82752660	12470	12470	12470	12470	0
83	20240117	193600	82752660	12470	12470	12470	12470	0
84	20240117	193500	82752660	12470	12470	12470	12470	0
85	20240117	193400	82752660	12470	12470	12470	12470	0
86	20240117	193300	82752660	12470	12470	12470	12470	0
87	20240117	193200	82752660	12470	12470	12470	12470	0
88	20240117	193100	82752660	12470	12470	12470	12470	0
89	20240117	193000	82752660	12470	12470	12470	12470	0
90	20240117	192900	82752660	12470	12470	12470	12470	0
91	20240117	192800	82752660	12470	12470	12470	12470	0
92	20240117	192700	82752660	12470	12470	12470	12470	61
93	20240117	192600	82752660	12470	12470	12470	12470	0
94	20240117	192500	82752660	12470	12470	12470	12470	0
95	20240117	192400	82752660	12470	12470	12470	12470	0
96	20240117	192300	82752660	12470	12470	12470	12470	0
97	20240117	192200	82752660	12470	12470	12470	12470	0
98	20240117	192100	82752660	12470	12470	12470	12470	0
99	20240117	192000	82752660	12470	12470	12470	12470	0
100	20240117	191900	82752660	12470	12470	12470	12470	0
101	20240117	191800	82752660	12470	12470	12470	12470	0
102	20240117	191700	82752660	12470	12470	12470	12470	0
103	20240117	191600	82752660	12470	12470	12470	12470	0
104	20240117	191500	82752660	12470	12470	12470	12470	0
105	20240117	191400	82752660	12470	12470	12470	12470	0
106	20240117	191300	82752660	12470	12470	12470	12470	0
107	20240117	191200	82752660	12470	12470	12470	12470	0
108	20240117	191100	82752660	12470	12470	12470	12470	0
109	20240117	191000	82752660	12470	12470	12470	12470	0
110	20240117	190900	82752660	12470	12470	12470	12470	0
111	20240117	190800	82752660	12470	12470	12470	12470	0
112	20240117	190700	82752660	12470	12470	12470	12470	0
113	20240117	190600	82752660	12470	12470	12470	12470	0
114	20240117	190500	82752660	12470	12470	12470	12470	0
115	20240117	190400	82752660	12470	12470	12470	12470	0
116	20240117	190300	82752660	12470	12470	12470	12470	0
117	20240117	190200	82752660	12470	12470	12470	12470	0
118	20240117	190100	82752660	12470	12470	12470	12470	0
119	20240117	190000	82752660	12470	12470	12470	12470	0
120	20240117	185900	82752660	12470	12470	12470	12470	0
121	20240117	185800	82752660	12470	12470	12470	12470	0
122	20240117	185700	82752660	12470	12470	12470	12470	61
123	20240117	185600	82752660	12470	12470	12470	12470	0
124	20240117	185500	82752660	12470	12470	12470	12470	0
125	20240117	185400	82752660	12470	12470	12470	12470	0
126	20240117	185300	82752660	12470	12470	12470	12470	0
127	20240117	185200	82752660	12470	12470	12470	12470	0
128	20240117	185100	82752660	12470	12470	12470	12470	0
129	20240117	185000	82752660	12470	12470	12470	12470	0
130	20240117	184900	82752660	12470	12470	12470	12470	0
131	20240117	184800	82752660	12470	12470	12470	12470	0
132	20240117	184700	82752660	12470	12470	12470	12470	0
133	20240117	184600	82752660	12470	12470	12470	12470	0
134	20240117	184500	82752660	12470	12470	12470	12470	0
135	20240117	184400	82752660	12470	12470	12470	12470	0
136	20240117	184300	82752660	12470	12470	12470	12470	0
137	20240117	184200	82752660	12470	12470	12470	12470	0
138	20240117	184100	82752660	12470	12470	12470	12470	0
139	20240117	184000	82752660	12470	12470	12470	12470	0
140	20240117	183900	82752660	12470	12470	12470	12470	0
141	20240117	183800	82752660	12470	12470	12470	12470	0
142	20240117	183700	82752660	12470	12470	12470	12470	0
143	20240117	183600	82752660	12470	12470	12470	12470	0
144	20240117	183500	82752660	12470	12470	12470	12470	0
145	20240117	183400	82752660	12470	12470	12470	12470	0
146	20240117	183300	82752660	12470	12470	12470	12470	0
147	20240117	183200	82752660	12470	12470	12470	12470	0
148	20240117	183100	82752660	12470	12470	12470	12470	0
149	20240117	183000	82752660	12470	12470	12470	12470	0
150	20240117	182900	82752660	12470	12470	12470	12470	0
151	20240117	182800	82752660	12470	12470	12470	12470	0
152	20240117	182700	82752660	12470	12470	12470	12470	61
153	20240117	182600	82752660	12470	12470	12470	12470	0
154	20240117	182500	82752660	12470	12470	12470	12470	0
155	20240117	182400	82752660	12470	12470	12470	12470	0
156	20240117	182300	82752660	12470	12470	12470	12470	0
157	20240117	182200	82752660	12470	12470	12470	12470	0
158	20240117	182100	82752660	12470	12470	12470	12470	0
159	20240117	182000	82752660	12470	12470	12470	12470	0
160	20240117	181900	82752660	12470	12470	12470	12470	0
161	20240117	181800	82752660	12470	12470	12470	12470	0
162	20240117	181700	82752660	12470	12470	12470	12470	0
163	20240117	181600	82752660	12470	12470	12470	12470	0
164	20240117	181500	82752660	12470	12470	12470	12470	0
165	20240117	181400	82752660	12470	12470	12470	12470	0
166	20240117	181300	82752660	12470	12470	12470	12470	0
167	20240117	181200	82752660	12470	12470	12470	12470	0
168	20240117	181100	82752660	12470	12470	12470	12470	0
169	20240117	181000	82752660	12470	12470	12470	12470	0
170	20240117	180900	82752660	12470	12470	12470	12470	0
171	20240117	180800	82752660	12470	12470	12470	12470	0
172	20240117	180700	82752660	12470	12470	12470	12470	0
173	20240117	180600	82752660	12470	12470	12470	12470	0
174	20240117	180500	82752660	12470	12470	12470	12470	0
175	20240117	180400	82752660	12470	12470	12470	12470	0
176	20240117	180300	82752660	12470	12470	12470	12470	0
177	20240117	180200	82752660	12470	12470	12470	12470	0
178	20240117	180100	82752660	12470	12470	12470	12470	0
179	20240117	180000	82752660	12470	12470	12470	12470	0
180	20240117	175900	82752660	12470	12470	12470	12470	0
181	20240117	175800	82752660	12470	12470	12470	12470	0
182	20240117	175700	82752660	12470	12470	12470	12470	61
183	20240117	175600	82752660	12470	12470	12470	12470	0
184	20240117	175500	82752660	12470	12470	12470	12470	0
185	20240117	175400	82752660	12470	12470	12470	12470	0
186	20240117	175300	82752660	12470	12470	12470	12470	0
187	20240117	175200	82752660	12470	12470	12470	12470	0
188	20240117	175100	82752660	12470	12470	12470	12470	0
189	20240117	175000	82752660	12470	12470	12470	12470	0
190	20240117	174900	82752660	12470	12470	12470	12470	0
191	20240117	174800	82752660	12470	12470	12470	12470	0
192	20240117	174700	82752660	12470	12470	12470	12470	0
193	20240117	174600	82752660	12470	12470	12470	12470	0
194	20240117	174500	82752660	12470	12470	12470	12470	0
195	20240117	174400	82752660	12470	12470	12470	12470	0
196	20240117	174300	82752660	12470	12470	12470	12470	0
197	20240117	174200	82752660	12470	12470	12470	12470	0
198	20240117	174100	82752660	12470	12470	12470	12470	0
199	20240117	174000	82752660	12470	12470	12470	12470	0
200	20240117	173900	82752660	12470	12470	12470	12470	0
201	20240117	173800	82752660	12470	12470	12470	12470	0
202	20240117	173700	82752660	12470	12470	12470	12470	0
203	20240117	173600	82752660	12470	12470	12470	12470	0
204	20240117	173500	82752660	12470	12470	12470	12470	0
205	20240117	173400	82752660	12470	12470	12470	12470	0
206	20240117	173300	82752660	12470	12470	12470	12470	0
207	20240117	173200	82752660	12470	12470	12470	12470	0
208	20240117	173100	82752660	12470	12470	12470	12470	0
209	20240117	173000	82752660	12470	12470	12470	12470	0
210	20240117	172900	82752660	12470	12470	12470	12470	0
211	20240117	172800	82752660	12470	12470	12470	12470	0
212	20240117	172700	82752660	12470	12470	12470	12470	61
213	20240117	172600	82752660	12470	12470	12470	12470	0
214	20240117	172500	82752660	12470	12470	12470	12470	0
215	20240117	172400	82752660	12470	12470	12470	12470	0
216	20240117	172300	82752660	12470	12470	12470	12470	0
217	20240117	172200	82752660	12470	12470	12470	12470	0
218	20240117	172100	82752660	12470	12470	12470	12470	0
219	20240117	172000	82752660	12470	12470	12470	12470	0
220	20240117	171900	82752660	12470	12470	12470	12470	0
221	20240117	171800	82752660	12470	12470	12470	12470	0
222	20240117	171700	82752660	12470	12470	12470	12470	0
223	20240117	171600	82752660	12470	12470	12470	12470	0
224	20240117	171500	82752660	12470	12470	12470	12470	0
225	20240117	171400	82752660	12470	12470	12470	12470	0
226	20240117	171300	82752660	12470	12470	12470	12470	0
227	20240117	171200	82752660	12470	12470	12470	12470	0
228	20240117	171100	82752660	12470	12470	12470	12470	0
229	20240117	171000	82752660	12470	12470	12470	12470	0
230	20240117	170900	82752660	12470	12470	12470	12470	0
231	20240117	170800	82752660	12470	12470	12470	12470	0
232	20240117	170700	82752660	12470	12470	12470	12470	0
233	20240117	170600	82752660	12470	12470	12470	12470	0
234	20240117	170500	82752660	12470	12470	12470	12470	0
235	20240117	170400	82752660	12470	12470	12470	12470	0
236	20240117	170300	82752660	12470	12470	12470	12470	0
237	20240117	170200	82752660	12470	12470	12470	12470	0
238	20240117	170100	82752660	12470	12470	12470	12470	0
239	20240117	170000	82752660	12470	12470	12470	12470	0
240	20240117	165900	82752660	12470	12470	12470	12470	0
241	20240117	165800	82752660	12470	12470	12470	12470	0
242	20240117	165700	82752660	12470	12470	12470	12470	61
243	20240117	165600	82752660	12470	12470	12470	12470	0
244	20240117	165500	82752660	12470	12470	12470	12470	0
245	20240117	165400	82752660	12470	12470	12470	12470	0
246	20240117	165300	82752660	12470	12470	12470	12470	0
247	20240117	165200	82752660	12470	12470	12470	12470	0
248	20240117	165100	82752660	12470	12470	12470	12470	0
249	20240117	165000	82752660	12470	12470	12470	12470	0
250	20240117	164900	82752660	12470	12470	12470	12470	0
251	20240117	164800	82752660	12470	12470	12470	12470	0
252	20240117	164700	82752660	12470	12470	12470	12470	0
253	20240117	164600	82752660	12470	12470	12470	12470	0
254	20240117	164500	82752660	12470	12470	12470	12470	0
255	20240117	164400	82752660	12470	12470	12470	12470	0
256	20240117	164300	82752660	12470	12470	12470	12470	0
257	20240117	164200	82752660	12470	12470	12470	12470	0
258	20240117	164100	82752660	12470	12470	12470	12470	0
259	20240117	164000	82752660	12470	12470	12470	12470	0
260	20240117	163900	82752660	12470	12470	12470	12470	0
261	20240117	163800	82752660	12470	12470	12470	12470	0
262	20240117	163700	82752660	12470	12470	12470	12470	0
263	20240117	163600	82752660	12470	12470	12470	12470	0
264	20240117	163500	82752660	12470	12470	12470	12470	0
265	20240117	163400	82752660	12470	12470	12470	12470	0
266	20240117	163300	82752660	12470	12470	12470	12470	0
267	20240117	163200	82752660	12470	12470	12470	12470	0
268	20240117	163100	82752660	12470	12470	12470	12470	0
269	20240117	163000	82752660	12470	12470	12470	12470	0
270	20240117	162900	82752660	12470	12470	12470	12470	0
271	20240117	162800	82752660	12470	12470	12470	12470	0
272	20240117	162700	82752660	12470	12470	12470	12470	61
273	20240117	162600	82752660	12470	12470	12470	12470	0
274	20240117	162500	82752660	12470	12470	12470	12470	0
275	20240117	162400	82752660	12470	12470	12470	12470	0
276	20240117	162300	82752660	12470	12470	12470	12470	0
277	20240117	162200	82752660	12470	12470	12470	12470	0
278	20240117	162100	82752660	12470	12470	12470	12470	0
279	20240117	162000	82752660	12470	12470	12470	12470	0
280	20240117	161900	82752660	12470	12470	12470	12470	0
281	20240117	161800	82752660	12470	12470	12470	12470	0
282	20240117	161700	82752660	12470	12470	12470	12470	0
283	20240117	161600	82752660	12470	12470	12470	12470	0
284	20240117	161500	82752660	12470	12470	12470	12470	0
285	20240117	161400	82752660	12470	12470	12470	12470	0
286	20240117	161300	82752660	12470	12470	12470	12470	0
287	20240117	161200	82752660	12470	12470	12470	12470	0
288	20240117	161100	82752660	12470	12470	12470	12470	0
289	20240117	161000	82752660	12470	12470	12470	12470	0
290	20240117	160900	82752660	12470	12470	12470	12470	0
291	20240117	160800	82752660	12470	12470	12470	12470	0
292	20240117	160700	82752660	12470	12470	12470	12470	0
293	20240117	160600	82752660	12470	12470	12470	12470	0
294	20240117	160500	82752660	12470	12470	12470	12470	0
295	20240117	160400	82752660	12470	12470	12470	12470	0
296	20240117	160300	82752660	12470	12470	12470	12470	0
297	20240117	160200	82752660	12470	12470	12470	12470	0
298	20240117	160100	82752660	12470	12470	12470	12470	0
299	20240117	160000	82752660	12470	12470	12470	12470	0
300	20240117	155900	82752660	12470	12470	12470	12470	0
301	20240117	155800	82752660	12470	12470	12470	12470	0
302	20240117	155700	82752660	12470	12470	12470	12470	61
303	20240117	155600	82752660	12470	12470	12470	12470	0
304	20240117	155500	82752660	12470	12470	12470	12470	0
305	20240117	155400	82752660	12470	12470	12470	12470	0
306	20240117	155300	82752660	12470	12470	12470	12470	0
307	20240117	155200	82752660	12470	12470	12470	12470	0
308	20240117	155100	82752660	12470	12470	12470	12470	0
309	20240117	155000	82752660	12470	12470	12470	12470	0
310	20240117	154900	82752660	12470	12470	12470	12470	0
311	20240117	154800	82752660	12470	12470	12470	12470	0
312	20240117	154700	82752660	12470	12470	12470	12470	0
313	20240117	154600	82752660	12470	12470	12470	12470	0
314	20240117	154500	82752660	12470	12470	12470	12470	0
315	20240117	154400	82752660	12470	12470	12470	12470	0
316	20240117	154300	82752660	12470	12470	12470	12470	0
317	20240117	154200	82752660	12470	12470	12470	12470	0
318	20240117	154100	82752660	12470	12470	12470	12470	0
319	20240117	154000	82752660	12470	12470	12470	12470	0
320	20240117	153900	82752660	12470	12470	12470	12470	0
321	20240117	153800	82752660	12470	12470	12470	12470	0
322	20240117	153700	82752660	12470	12470	12470	12470	0
323	20240117	153600	82752660	12470	12470	12470	12470	0
324	20240117	153500	82752660	12470	12470	12470	12470	0
325	20240117	153400	82752660	12470	12470	12470	12470	0
326	20240117	153300	82752660	12470	12470	12470	12470	0
327	20240117	153200	82752660	12470	12470	12470	12470	0
328	20240117	153100	82752660	12470	12470	12470	12470	0
329	20240117	153000	82752660	12470	12470	12470	12470	61
330	20240117	152900	81991990	12420	12420	12420	12420	0
331	20240117	152800	81991990	12420	12420	12420	12420	0
332	20240117	152700	81991990	12420	12420	12420	12420	0
333	20240117	152600	81991990	12420	12420	12420	12420	0
334	20240117	152500	81991990	12420	12420	12420	12420	0
335	20240117	152400	81991990	12420	12420	12420	12420	0
336	20240117	152300	81991990	12420	12420	12420	12420	0
337	20240117	152200	81991990	12420	12420	12420	12420	0
338	20240117	152100	81991990	12420	12420	12420	12420	0
339	20240117	152000	81991990	12420	12420	12420	12420	0
340	20240117	151900	81991990	12420	12420	12420	12420	0
341	20240117	151800	81991990	12420	12440	12470	12420	403
342	20240117	151700	76972960	12430	12430	12430	12430	0
343	20240117	151600	76972960	12430	12430	12430	12430	10
344	20240117	151500	76848660	12430	12430	12430	12430	0
345	20240117	151400	76848660	12430	12430	12430	12430	0
346	20240117	151300	76848660	12430	12430	12430	12430	0
347	20240117	151200	76848660	12430	12430	12430	12430	0
348	20240117	151100	76848660	12430	12430	12430	12430	0
349	20240117	151000	76848660	12430	12430	12430	12430	0
350	20240117	150900	76848660	12430	12430	12430	12430	0
351	20240117	150800	76848660	12430	12430	12430	12430	0
352	20240117	150700	76848660	12430	12430	12430	12430	0
353	20240117	150600	76848660	12430	12430	12430	12430	0
354	20240117	150500	76848660	12430	12430	12430	12430	0
355	20240117	150400	76848660	12430	12430	12430	12430	0
356	20240117	150300	76848660	12430	12430	12430	12430	0
357	20240117	150200	76848660	12430	12430	12430	12430	0
358	20240117	150100	76848660	12430	12430	12430	12430	0
359	20240117	150000	76848660	12430	12430	12430	12430	0
360	20240117	145900	76848660	12430	12430	12430	12430	0
361	20240117	145800	76848660	12430	12430	12430	12430	0
362	20240117	145700	76848660	12430	12430	12430	12430	0
363	20240117	145600	76848660	12430	12430	12430	12430	0
364	20240117	145500	76848660	12430	12430	12430	12430	2
365	20240117	145400	76823800	12430	12430	12430	12430	0
366	20240117	145300	76823800	12430	12430	12430	12430	0
367	20240117	145200	76823800	12430	12430	12430	12430	0
368	20240117	145100	76823800	12430	12430	12430	12430	66
369	20240117	145000	76003420	12440	12440	12440	12440	0
370	20240117	144900	76003420	12440	12440	12440	12440	0
371	20240117	144800	76003420	12440	12440	12440	12440	0
372	20240117	144700	76003420	12440	12440	12440	12440	0
373	20240117	144600	76003420	12440	12440	12440	12440	0
374	20240117	144500	76003420	12440	12440	12440	12440	0
375	20240117	144400	76003420	12440	12440	12440	12440	0
376	20240117	144300	76003420	12440	12440	12440	12440	0
377	20240117	144200	76003420	12440	12440	12440	12440	0
378	20240117	144100	76003420	12440	12440	12440	12440	0
379	20240117	144000	76003420	12440	12440	12440	12440	0
380	20240117	143900	76003420	12440	12440	12440	12440	0
381	20240117	143800	76003420	12440	12440	12440	12440	0
382	20240117	143700	76003420	12440	12440	12440	12440	0
383	20240117	143600	76003420	12440	12440	12440	12440	0
384	20240117	143500	76003420	12440	12440	12440	12440	0
385	20240117	143400	76003420	12440	12440	12440	12440	0
386	20240117	143300	76003420	12440	12440	12440	12440	0
387	20240117	143200	76003420	12440	12440	12440	12440	0
388	20240117	143100	76003420	12440	12440	12440	12440	0
389	20240117	143000	76003420	12440	12440	12440	12440	0
390	20240117	142900	76003420	12440	12440	12440	12440	0
391	20240117	142800	76003420	12440	12440	12440	12440	0
392	20240117	142700	76003420	12440	12440	12440	12440	0
393	20240117	142600	76003420	12440	12440	12440	12440	0
394	20240117	142500	76003420	12440	12440	12440	12440	0
395	20240117	142400	76003420	12440	12440	12440	12440	0
396	20240117	142300	76003420	12440	12440	12440	12440	0
397	20240117	142200	76003420	12440	12440	12440	12440	0
398	20240117	142100	76003420	12440	12440	12440	12440	0
399	20240117	142000	76003420	12440	12440	12440	12440	0
400	20240117	141900	76003420	12440	12440	12440	12440	0
401	20240117	141800	76003420	12440	12440	12440	12440	0
402	20240117	141700	76003420	12440	12440	12440	12440	33
403	20240117	141600	75592900	12440	12440	12440	12440	0
404	20240117	141500	75592900	12440	12440	12440	12440	0
405	20240117	141400	75592900	12440	12440	12440	12440	2
406	20240117	141300	75568020	12440	12440	12440	12440	0
407	20240117	141200	75568020	12440	12440	12440	12440	0
408	20240117	141100	75568020	12440	12440	12440	12440	0
409	20240117	141000	75568020	12440	12440	12440	12440	0
410	20240117	140900	75568020	12440	12440	12440	12440	0
411	20240117	140800	75568020	12440	12440	12440	12440	0
412	20240117	140700	75568020	12440	12440	12440	12440	0
413	20240117	140600	75568020	12440	12440	12440	12440	0
414	20240117	140500	75568020	12440	12440	12440	12440	0
415	20240117	140400	75568020	12440	12440	12440	12440	0
416	20240117	140300	75568020	12440	12440	12440	12440	1
417	20240117	140200	75555580	12450	12450	12450	12450	99
418	20240117	140100	74323030	12430	12430	12430	12430	0
419	20240117	140000	74323030	12430	12430	12430	12430	0
420	20240117	135900	74323030	12430	12430	12430	12430	0
421	20240117	135800	74323030	12430	12430	12430	12430	0
422	20240117	135700	74323030	12430	12430	12430	12430	0
423	20240117	135600	74323030	12430	12440	12440	12430	40
424	20240117	135500	73825820	12450	12450	12450	12450	0
425	20240117	135400	73825820	12450	12450	12450	12450	20
426	20240117	135300	73576820	12450	12450	12450	12450	0
427	20240117	135200	73576820	12450	12450	12450	12450	0
428	20240117	135100	73576820	12450	12450	12450	12450	0
429	20240117	135000	73576820	12450	12450	12450	12450	1
430	20240117	134900	73564370	12440	12440	12440	12440	0
431	20240117	134800	73564370	12440	12440	12440	12440	0
432	20240117	134700	73564370	12440	12440	12440	12440	0
433	20240117	134600	73564370	12440	12440	12440	12440	0
434	20240117	134500	73564370	12440	12440	12440	12440	0
435	20240117	134400	73564370	12440	12440	12440	12440	0
436	20240117	134300	73564370	12440	12440	12440	12440	150
437	20240117	134200	71698370	12450	12450	12450	12450	0
438	20240117	134100	71698370	12450	12450	12450	12450	0
439	20240117	134000	71698370	12450	12450	12450	12450	0
440	20240117	133900	71698370	12450	12450	12450	12450	0
441	20240117	133800	71698370	12450	12450	12450	12450	0
442	20240117	133700	71698370	12450	12450	12450	12450	0
443	20240117	133600	71698370	12450	12450	12450	12450	0
444	20240117	133500	71698370	12450	12450	12450	12450	0
445	20240117	133400	71698370	12450	12450	12450	12450	0
446	20240117	133300	71698370	12450	12450	12450	12450	0
447	20240117	133200	71698370	12450	12450	12450	12450	0
448	20240117	133100	71698370	12450	12450	12450	12450	1
449	20240117	133000	71685920	12410	12410	12410	12410	0
450	20240117	132900	71685920	12410	12440	12440	12410	1000
451	20240117	132800	59260770	12450	12450	12450	12450	0
452	20240117	132700	59260770	12450	12450	12450	12450	0
453	20240117	132600	59260770	12450	12450	12450	12450	0
454	20240117	132500	59260770	12450	12450	12450	12450	0
455	20240117	132400	59260770	12450	12450	12450	12450	0
456	20240117	132300	59260770	12450	12450	12450	12450	0
457	20240117	132200	59260770	12450	12450	12450	12450	7
458	20240117	132100	59173620	12460	12450	12460	12450	162
459	20240117	132000	57156700	12460	12460	12460	12460	0
460	20240117	131900	57156700	12460	12460	12460	12460	0
461	20240117	131800	57156700	12460	12460	12460	12460	0
462	20240117	131700	57156700	12460	12460	12460	12460	0
463	20240117	131600	57156700	12460	12460	12460	12460	0
464	20240117	131500	57156700	12460	12460	12460	12460	0
465	20240117	131400	57156700	12460	12460	12460	12460	0
466	20240117	131300	57156700	12460	12460	12460	12460	1
467	20240117	131200	57144240	12460	12460	12460	12460	0
468	20240117	131100	57144240	12460	12460	12460	12460	0
469	20240117	131000	57144240	12460	12460	12460	12460	0
470	20240117	130900	57144240	12460	12460	12460	12460	0
471	20240117	130800	57144240	12460	12460	12460	12460	0
472	20240117	130700	57144240	12460	12460	12460	12460	0
473	20240117	130600	57144240	12460	12460	12460	12460	0
474	20240117	130500	57144240	12460	12460	12460	12460	0
475	20240117	130400	57144240	12460	12460	12460	12460	0
476	20240117	130300	57144240	12460	12460	12460	12460	0
477	20240117	130200	57144240	12460	12460	12460	12460	0
478	20240117	130100	57144240	12460	12460	12460	12460	26
479	20240117	130000	56820280	12460	12460	12460	12460	0
480	20240117	125900	56820280	12460	12460	12460	12460	0
481	20240117	125800	56820280	12460	12460	12460	12460	0
482	20240117	125700	56820280	12460	12460	12460	12460	0
483	20240117	125600	56820280	12460	12460	12460	12460	0
484	20240117	125500	56820280	12460	12460	12460	12460	0
485	20240117	125400	56820280	12460	12460	12460	12460	0
486	20240117	125300	56820280	12460	12460	12460	12460	0
487	20240117	125200	56820280	12460	12460	12460	12460	20
488	20240117	125100	56571080	12460	12460	12460	12460	18
489	20240117	125000	56346800	12460	12460	12460	12460	0
490	20240117	124900	56346800	12460	12460	12460	12460	46
491	20240117	124800	55773640	12450	12450	12450	12450	0
492	20240117	124700	55773640	12450	12450	12450	12450	0
493	20240117	124600	55773640	12450	12450	12450	12450	0
494	20240117	124500	55773640	12450	12450	12450	12450	51
495	20240117	124400	55138690	12460	12460	12460	12460	4
496	20240117	124300	55088850	12460	12460	12460	12460	0
497	20240117	124200	55088850	12460	12460	12460	12460	1
498	20240117	124100	55076390	12470	12470	12470	12470	100
499	20240117	124000	53829390	12470	12470	12470	12470	0
500	20240117	123900	53829390	12470	12470	12470	12470	0
501	20240117	123800	53829390	12470	12470	12470	12470	0
502	20240117	123700	53829390	12470	12470	12470	12470	0
503	20240117	123600	53829390	12470	12460	12470	12460	101
504	20240117	123500	52569930	12480	12480	12480	12480	0
505	20240117	123400	52569930	12480	12480	12480	12480	0
506	20240117	123300	52569930	12480	12480	12480	12480	0
507	20240117	123200	52569930	12480	12480	12480	12480	0
508	20240117	123100	52569930	12480	12480	12480	12480	1
509	20240117	123000	52557450	12480	12480	12480	12480	0
510	20240117	122900	52557450	12480	12480	12480	12480	0
511	20240117	122800	52557450	12480	12460	12480	12460	202
512	20240117	122700	50040500	12480	12480	12480	12480	0
513	20240117	122600	50040500	12480	12480	12480	12480	0
514	20240117	122500	50040500	12480	12480	12480	12480	0
515	20240117	122400	50040500	12480	12480	12480	12480	0
516	20240117	122300	50040500	12480	12480	12480	12480	0
517	20240117	122200	50040500	12480	12480	12480	12480	0
518	20240117	122100	50040500	12480	12480	12480	12480	0
519	20240117	122000	50040500	12480	12480	12480	12480	0
520	20240117	121900	50040500	12480	12480	12480	12480	0
521	20240117	121800	50040500	12480	12480	12480	12480	0
522	20240117	121700	50040500	12480	12480	12480	12480	0
523	20240117	121600	50040500	12480	12480	12480	12480	0
524	20240117	121500	50040500	12480	12480	12480	12480	2
525	20240117	121400	50015540	12460	12460	12460	12460	0
526	20240117	121300	50015540	12460	12490	12490	12460	122
527	20240117	121200	48495340	12490	12490	12490	12490	0
528	20240117	121100	48495340	12490	12490	12490	12490	0
529	20240117	121000	48495340	12490	12490	12490	12490	0
530	20240117	120900	48495340	12490	12490	12490	12490	0
531	20240117	120800	48495340	12490	12490	12490	12490	0
532	20240117	120700	48495340	12490	12490	12490	12490	0
533	20240117	120600	48495340	12490	12490	12490	12490	0
534	20240117	120500	48495340	12490	12490	12490	12490	0
535	20240117	120400	48495340	12490	12490	12490	12490	0
536	20240117	120300	48495340	12490	12490	12490	12490	0
537	20240117	120200	48495340	12490	12490	12490	12490	0
538	20240117	120100	48495340	12490	12490	12490	12490	99
539	20240117	120000	47258830	12500	12500	12500	12500	0
540	20240117	115900	47258830	12500	12500	12500	12500	0
541	20240117	115800	47258830	12500	12500	12500	12500	0
542	20240117	115700	47258830	12500	12500	12500	12500	0
543	20240117	115600	47258830	12500	12500	12500	12500	0
544	20240117	115500	47258830	12500	12500	12500	12500	0
545	20240117	115400	47258830	12500	12500	12500	12500	0
546	20240117	115300	47258830	12500	12500	12500	12500	0
547	20240117	115200	47258830	12500	12500	12500	12500	0
548	20240117	115100	47258830	12500	12500	12500	12500	0
549	20240117	115000	47258830	12500	12500	12500	12500	0
550	20240117	114900	47258830	12500	12500	12500	12500	0
551	20240117	114800	47258830	12500	12500	12500	12500	0
552	20240117	114700	47258830	12500	12500	12500	12500	0
553	20240117	114600	47258830	12500	12500	12500	12500	0
554	20240117	114500	47258830	12500	12500	12500	12500	0
555	20240117	114400	47258830	12500	12500	12500	12500	1
556	20240117	114300	47246330	12490	12510	12510	12490	100
557	20240117	114200	45997290	12510	12510	12510	12510	1
558	20240117	114100	45984780	12500	12500	12500	12500	0
559	20240117	114000	45984780	12500	12500	12500	12500	0
560	20240117	113900	45984780	12500	12500	12500	12500	0
561	20240117	113800	45984780	12500	12500	12500	12500	400
562	20240117	113700	40984780	12540	12540	12540	12540	0
563	20240117	113600	40984780	12540	12540	12540	12540	0
564	20240117	113500	40984780	12540	12540	12540	12540	0
565	20240117	113400	40984780	12540	12540	12540	12540	0
566	20240117	113300	40984780	12540	12540	12540	12540	0
567	20240117	113200	40984780	12540	12540	12540	12540	0
568	20240117	113100	40984780	12540	12540	12540	12540	0
569	20240117	113000	40984780	12540	12540	12540	12540	0
570	20240117	112900	40984780	12540	12540	12540	12540	0
571	20240117	112800	40984780	12540	12540	12540	12540	0
572	20240117	112700	40984780	12540	12540	12540	12540	0
573	20240117	112600	40984780	12540	12540	12540	12540	0
574	20240117	112500	40984780	12540	12540	12540	12540	0
575	20240117	112400	40984780	12540	12540	12540	12540	0
576	20240117	112300	40984780	12540	12540	12540	12540	0
577	20240117	112200	40984780	12540	12540	12540	12540	0
578	20240117	112100	40984780	12540	12540	12540	12540	0
579	20240117	112000	40984780	12540	12540	12540	12540	0
580	20240117	111900	40984780	12540	12540	12540	12540	0
581	20240117	111800	40984780	12540	12540	12540	12540	0
582	20240117	111700	40984780	12540	12540	12540	12540	0
583	20240117	111600	40984780	12540	12540	12540	12540	2
584	20240117	111500	40959700	12540	12540	12540	12540	0
585	20240117	111400	40959700	12540	12540	12540	12540	0
586	20240117	111300	40959700	12540	12540	12540	12540	0
587	20240117	111200	40959700	12540	12540	12540	12540	0
588	20240117	111100	40959700	12540	12540	12540	12540	0
589	20240117	111000	40959700	12540	12540	12540	12540	0
590	20240117	110900	40959700	12540	12540	12540	12540	0
591	20240117	110800	40959700	12540	12540	12540	12540	0
592	20240117	110700	40959700	12540	12540	12540	12540	0
593	20240117	110600	40959700	12540	12540	12540	12540	0
594	20240117	110500	40959700	12540	12540	12540	12540	0
595	20240117	110400	40959700	12540	12540	12540	12540	0
596	20240117	110300	40959700	12540	12540	12540	12540	0
597	20240117	110200	40959700	12540	12540	12540	12540	0
598	20240117	110100	40959700	12540	12540	12540	12540	0
599	20240117	110000	40959700	12540	12540	12540	12540	0
600	20240117	105900	40959700	12540	12540	12540	12540	0
601	20240117	105800	40959700	12540	12540	12540	12540	50
602	20240117	105700	40332700	12490	12490	12490	12490	0
603	20240117	105600	40332700	12490	12490	12490	12490	0
604	20240117	105500	40332700	12490	12490	12490	12490	0
605	20240117	105400	40332700	12490	12510	12510	12490	8
606	20240117	105300	40232720	12540	12540	12540	12540	40
607	20240117	105200	39731120	12540	12540	12540	12540	0
608	20240117	105100	39731120	12540	12540	12540	12540	0
609	20240117	105000	39731120	12540	12530	12540	12530	160
610	20240117	104900	37725540	12530	12530	12530	12530	0
611	20240117	104800	37725540	12530	12530	12530	12530	0
612	20240117	104700	37725540	12530	12530	12530	12530	0
613	20240117	104600	37725540	12530	12530	12530	12530	0
614	20240117	104500	37725540	12530	12530	12530	12530	0
615	20240117	104400	37725540	12530	12530	12530	12530	0
616	20240117	104300	37725540	12530	12530	12530	12530	0
617	20240117	104200	37725540	12530	12530	12530	12530	0
618	20240117	104100	37725540	12530	12530	12530	12530	0
619	20240117	104000	37725540	12530	12530	12530	12530	0
620	20240117	103900	37725540	12530	12530	12530	12530	0
621	20240117	103800	37725540	12530	12530	12530	12530	2
622	20240117	103700	37700480	12440	12440	12440	12440	0
623	20240117	103600	37700480	12440	12440	12440	12440	0
624	20240117	103500	37700480	12440	12440	12440	12440	0
625	20240117	103400	37700480	12440	12440	12440	12440	0
626	20240117	103300	37700480	12440	12440	12440	12440	0
627	20240117	103200	37700480	12440	12440	12440	12440	0
628	20240117	103100	37700480	12440	12440	12440	12440	0
629	20240117	103000	37700480	12440	12440	12440	12440	0
630	20240117	102900	37700480	12440	12440	12440	12440	0
631	20240117	102800	37700480	12440	12440	12440	12440	0
632	20240117	102700	37700480	12440	12440	12440	12440	0
633	20240117	102600	37700480	12440	12440	12440	12440	0
634	20240117	102500	37700480	12440	12440	12440	12440	0
635	20240117	102400	37700480	12440	12440	12440	12440	0
636	20240117	102300	37700480	12440	12440	12440	12440	0
637	20240117	102200	37700480	12440	12440	12440	12440	0
638	20240117	102100	37700480	12440	12440	12440	12440	0
639	20240117	102000	37700480	12440	12440	12440	12440	0
640	20240117	101900	37700480	12440	12440	12440	12440	0
641	20240117	101800	37700480	12440	12440	12440	12440	0
642	20240117	101700	37700480	12440	12440	12440	12440	0
643	20240117	101600	37700480	12440	12440	12440	12440	0
644	20240117	101500	37700480	12440	12450	12450	12440	157
645	20240117	101400	35746390	12470	12470	12470	12470	0
646	20240117	101300	35746390	12470	12470	12470	12470	0
647	20240117	101200	35746390	12470	12470	12470	12470	0
648	20240117	101100	35746390	12470	12470	12470	12470	0
649	20240117	101000	35746390	12470	12470	12470	12470	0
650	20240117	100900	35746390	12470	12470	12470	12470	0
651	20240117	100800	35746390	12470	12470	12470	12470	0
652	20240117	100700	35746390	12470	12470	12470	12470	0
653	20240117	100600	35746390	12470	12470	12470	12470	0
654	20240117	100500	35746390	12470	12470	12470	12470	0
655	20240117	100400	35746390	12470	12470	12470	12470	0
656	20240117	100300	35746390	12470	12470	12470	12470	0
657	20240117	100200	35746390	12470	12470	12470	12470	0
658	20240117	100100	35746390	12470	12470	12470	12470	0
659	20240117	100000	35746390	12470	12470	12470	12470	0
660	20240117	095900	35746390	12470	12470	12470	12470	0
661	20240117	095800	35746390	12470	12470	12470	12470	0
662	20240117	095700	35746390	12470	12470	12470	12470	1
663	20240117	095600	35733920	12540	12540	12540	12540	0
664	20240117	095500	35733920	12540	12540	12540	12540	0
665	20240117	095400	35733920	12540	12540	12540	12540	1
666	20240117	095300	35721380	12540	12540	12540	12540	0
667	20240117	095200	35721380	12540	12540	12540	12540	0
668	20240117	095100	35721380	12540	12540	12540	12540	2
669	20240117	095000	35696300	12540	12540	12540	12540	0
670	20240117	094900	35696300	12540	12540	12540	12540	0
671	20240117	094800	35696300	12540	12470	12540	12470	3
672	20240117	094700	35658750	12540	12530	12540	12530	2
673	20240117	094600	35633680	12490	12490	12490	12490	0
674	20240117	094500	35633680	12490	12490	12490	12490	0
675	20240117	094400	35633680	12490	12490	12490	12490	0
676	20240117	094300	35633680	12490	12490	12490	12490	0
677	20240117	094200	35633680	12490	12490	12490	12490	1747
678	20240117	094100	13813650	12490	12490	12490	12490	0
679	20240117	094000	13813650	12490	12490	12490	12490	0
680	20240117	093900	13813650	12490	12450	12490	12450	28
681	20240117	093800	13464350	12450	12450	12450	12450	0
682	20240117	093700	13464350	12450	12450	12450	12450	0
683	20240117	093600	13464350	12450	12450	12450	12450	0
684	20240117	093500	13464350	12450	12450	12450	12450	776
685	20240117	093400	3803150	12450	12450	12450	12450	50
686	20240117	093300	3180650	12450	12450	12450	12450	0
687	20240117	093200	3180650	12450	12450	12450	12450	0
688	20240117	093100	3180650	12450	12460	12460	12450	16
689	20240117	093000	2981430	12450	12450	12450	12450	0
690	20240117	092900	2981430	12450	12450	12450	12450	0
691	20240117	092800	2981430	12450	12460	12460	12450	101
692	20240117	092700	1722980	12490	12490	12490	12490	0
693	20240117	092600	1722980	12490	12490	12490	12490	1
694	20240117	092500	1710490	12500	12500	12500	12500	0
695	20240117	092400	1710490	12500	12500	12500	12500	0
696	20240117	092300	1710490	12500	12460	12500	12450	68
697	20240117	092200	863040	12470	12470	12470	12470	0
698	20240117	092100	863040	12470	12470	12470	12470	0
699	20240117	092000	863040	12470	12470	12470	12470	0
700	20240117	091900	863040	12470	12480	12480	12470	6
701	20240117	091800	788180	12490	12490	12490	12490	33
702	20240117	091700	376010	12490	12490	12490	12490	1
703	20240117	091600	363520	12500	12540	12540	12500	26
704	20240117	091500	37640	12540	12540	12540	12540	0
705	20240117	091400	37640	12540	12540	12540	12540	0
706	20240117	091300	37640	12540	12540	12540	12540	0
707	20240117	091200	37640	12540	12540	12540	12540	0
708	20240117	091100	37640	12540	12540	12540	12540	0
709	20240117	091000	37640	12540	12540	12540	12540	0
710	20240117	090900	37640	12540	12540	12540	12540	0
711	20240117	090800	37640	12540	12540	12540	12540	0
712	20240117	090700	37640	12540	12540	12540	12540	0
713	20240117	090600	37640	12540	12540	12540	12540	0
714	20240117	090500	37640	12540	12540	12540	12540	1
715	20240117	090400	25100	12550	12550	12550	12550	0
716	20240117	090300	25100	12550	12550	12550	12550	0
717	20240117	090200	25100	12550	12550	12550	12550	0
718	20240117	090100	25100	12550	12550	12550	12550	0
719	20240117	090000	25100	12550	12550	12550	12550	2