KissMeData/080420/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195400	9693250	2485	2485	2485	2485	167
3	20240112	195300	9693250	2485	2485	2485	2485	0
4	20240112	195200	9693250	2485	2485	2485	2485	0
5	20240112	195100	9693250	2485	2485	2485	2485	0
6	20240112	195000	9693250	2485	2485	2485	2485	0
7	20240112	194900	9693250	2485	2485	2485	2485	0
8	20240112	194800	9693250	2485	2485	2485	2485	0
9	20240112	194700	9693250	2485	2485	2485	2485	0
10	20240112	194600	9693250	2485	2485	2485	2485	0
11	20240112	194500	9693250	2485	2485	2485	2485	0
12	20240112	194400	9693250	2485	2485	2485	2485	0
13	20240112	194300	9693250	2485	2485	2485	2485	0
14	20240112	194200	9693250	2485	2485	2485	2485	0
15	20240112	194100	9693250	2485	2485	2485	2485	0
16	20240112	194000	9693250	2485	2485	2485	2485	0
17	20240112	193900	9693250	2485	2485	2485	2485	0
18	20240112	193800	9693250	2485	2485	2485	2485	0
19	20240112	193700	9693250	2485	2485	2485	2485	0
20	20240112	193600	9693250	2485	2485	2485	2485	0
21	20240112	193500	9693250	2485	2485	2485	2485	0
22	20240112	193400	9693250	2485	2485	2485	2485	0
23	20240112	193300	9693250	2485	2485	2485	2485	0
24	20240112	193200	9693250	2485	2485	2485	2485	0
25	20240112	193100	9693250	2485	2485	2485	2485	0
26	20240112	193000	9693250	2485	2485	2485	2485	0
27	20240112	192900	9693250	2485	2485	2485	2485	0
28	20240112	192800	9693250	2485	2485	2485	2485	0
29	20240112	192700	9693250	2485	2485	2485	2485	0
30	20240112	192600	9693250	2485	2485	2485	2485	0
31	20240112	192500	9693250	2485	2485	2485	2485	0
32	20240112	192400	9693250	2485	2485	2485	2485	167
33	20240112	192300	9693250	2485	2485	2485	2485	0
34	20240112	192200	9693250	2485	2485	2485	2485	0
35	20240112	192100	9693250	2485	2485	2485	2485	0
36	20240112	192000	9693250	2485	2485	2485	2485	0
37	20240112	191900	9693250	2485	2485	2485	2485	0
38	20240112	191800	9693250	2485	2485	2485	2485	0
39	20240112	191700	9693250	2485	2485	2485	2485	0
40	20240112	191600	9693250	2485	2485	2485	2485	0
41	20240112	191500	9693250	2485	2485	2485	2485	0
42	20240112	191400	9693250	2485	2485	2485	2485	0
43	20240112	191300	9693250	2485	2485	2485	2485	0
44	20240112	191200	9693250	2485	2485	2485	2485	0
45	20240112	191100	9693250	2485	2485	2485	2485	0
46	20240112	191000	9693250	2485	2485	2485	2485	0
47	20240112	190900	9693250	2485	2485	2485	2485	0
48	20240112	190800	9693250	2485	2485	2485	2485	0
49	20240112	190700	9693250	2485	2485	2485	2485	0
50	20240112	190600	9693250	2485	2485	2485	2485	0
51	20240112	190500	9693250	2485	2485	2485	2485	0
52	20240112	190400	9693250	2485	2485	2485	2485	0
53	20240112	190300	9693250	2485	2485	2485	2485	0
54	20240112	190200	9693250	2485	2485	2485	2485	0
55	20240112	190100	9693250	2485	2485	2485	2485	0
56	20240112	190000	9693250	2485	2485	2485	2485	0
57	20240112	185900	9693250	2485	2485	2485	2485	0
58	20240112	185800	9693250	2485	2485	2485	2485	0
59	20240112	185700	9693250	2485	2485	2485	2485	0
60	20240112	185600	9693250	2485	2485	2485	2485	0
61	20240112	185500	9693250	2485	2485	2485	2485	0
62	20240112	185400	9693250	2485	2485	2485	2485	167
63	20240112	185300	9693250	2485	2485	2485	2485	0
64	20240112	185200	9693250	2485	2485	2485	2485	0
65	20240112	185100	9693250	2485	2485	2485	2485	0
66	20240112	185000	9693250	2485	2485	2485	2485	0
67	20240112	184900	9693250	2485	2485	2485	2485	0
68	20240112	184800	9693250	2485	2485	2485	2485	0
69	20240112	184700	9693250	2485	2485	2485	2485	0
70	20240112	184600	9693250	2485	2485	2485	2485	0
71	20240112	184500	9693250	2485	2485	2485	2485	0
72	20240112	184400	9693250	2485	2485	2485	2485	0
73	20240112	184300	9693250	2485	2485	2485	2485	0
74	20240112	184200	9693250	2485	2485	2485	2485	0
75	20240112	184100	9693250	2485	2485	2485	2485	0
76	20240112	184000	9693250	2485	2485	2485	2485	0
77	20240112	183900	9693250	2485	2485	2485	2485	0
78	20240112	183800	9693250	2485	2485	2485	2485	0
79	20240112	183700	9693250	2485	2485	2485	2485	0
80	20240112	183600	9693250	2485	2485	2485	2485	0
81	20240112	183500	9693250	2485	2485	2485	2485	0
82	20240112	183400	9693250	2485	2485	2485	2485	0
83	20240112	183300	9693250	2485	2485	2485	2485	0
84	20240112	183200	9693250	2485	2485	2485	2485	0
85	20240112	183100	9693250	2485	2485	2485	2485	0
86	20240112	183000	9693250	2485	2485	2485	2485	0
87	20240112	182900	9693250	2485	2485	2485	2485	0
88	20240112	182800	9693250	2485	2485	2485	2485	0
89	20240112	182700	9693250	2485	2485	2485	2485	0
90	20240112	182600	9693250	2485	2485	2485	2485	0
91	20240112	182500	9693250	2485	2485	2485	2485	0
92	20240112	182400	9693250	2485	2485	2485	2485	167
93	20240112	182300	9693250	2485	2485	2485	2485	0
94	20240112	182200	9693250	2485	2485	2485	2485	0
95	20240112	182100	9693250	2485	2485	2485	2485	0
96	20240112	182000	9693250	2485	2485	2485	2485	0
97	20240112	181900	9693250	2485	2485	2485	2485	0
98	20240112	181800	9693250	2485	2485	2485	2485	0
99	20240112	181700	9693250	2485	2485	2485	2485	0
100	20240112	181600	9693250	2485	2485	2485	2485	0
101	20240112	181500	9693250	2485	2485	2485	2485	0
102	20240112	181400	9693250	2485	2485	2485	2485	0
103	20240112	181300	9693250	2485	2485	2485	2485	0
104	20240112	181200	9693250	2485	2485	2485	2485	0
105	20240112	181100	9693250	2485	2485	2485	2485	0
106	20240112	181000	9693250	2485	2485	2485	2485	0
107	20240112	180900	9693250	2485	2485	2485	2485	0
108	20240112	180800	9693250	2485	2485	2485	2485	0
109	20240112	180700	9693250	2485	2485	2485	2485	0
110	20240112	180600	9693250	2485	2485	2485	2485	0
111	20240112	180500	9693250	2485	2485	2485	2485	0
112	20240112	180400	9693250	2485	2485	2485	2485	0
113	20240112	180300	9693250	2485	2485	2485	2485	0
114	20240112	180200	9693250	2485	2485	2485	2485	0
115	20240112	180100	9693250	2485	2485	2485	2485	0
116	20240112	180000	9693250	2485	2485	2485	2485	0
117	20240112	175900	9693250	2485	2485	2485	2485	0
118	20240112	175800	9693250	2485	2485	2485	2485	0
119	20240112	175700	9693250	2485	2485	2485	2485	0
120	20240112	175600	9693250	2485	2485	2485	2485	0
121	20240112	175500	9693250	2485	2485	2485	2485	0
122	20240112	175400	9693250	2485	2485	2485	2485	167
123	20240112	175300	9693250	2485	2485	2485	2485	0
124	20240112	175200	9693250	2485	2485	2485	2485	0
125	20240112	175100	9693250	2485	2485	2485	2485	0
126	20240112	175000	9693250	2485	2485	2485	2485	0
127	20240112	174900	9693250	2485	2485	2485	2485	0
128	20240112	174800	9693250	2485	2485	2485	2485	0
129	20240112	174700	9693250	2485	2485	2485	2485	0
130	20240112	174600	9693250	2485	2485	2485	2485	0
131	20240112	174500	9693250	2485	2485	2485	2485	0
132	20240112	174400	9693250	2485	2485	2485	2485	0
133	20240112	174300	9693250	2485	2485	2485	2485	0
134	20240112	174200	9693250	2485	2485	2485	2485	0
135	20240112	174100	9693250	2485	2485	2485	2485	0
136	20240112	174000	9693250	2485	2485	2485	2485	0
137	20240112	173900	9693250	2485	2485	2485	2485	0
138	20240112	173800	9693250	2485	2485	2485	2485	0
139	20240112	173700	9693250	2485	2485	2485	2485	0
140	20240112	173600	9693250	2485	2485	2485	2485	0
141	20240112	173500	9693250	2485	2485	2485	2485	0
142	20240112	173400	9693250	2485	2485	2485	2485	0
143	20240112	173300	9693250	2485	2485	2485	2485	0
144	20240112	173200	9693250	2485	2485	2485	2485	0
145	20240112	173100	9693250	2485	2485	2485	2485	0
146	20240112	173000	9693250	2485	2485	2485	2485	0
147	20240112	172900	9693250	2485	2485	2485	2485	0
148	20240112	172800	9693250	2485	2485	2485	2485	0
149	20240112	172700	9693250	2485	2485	2485	2485	0
150	20240112	172600	9693250	2485	2485	2485	2485	0
151	20240112	172500	9693250	2485	2485	2485	2485	0
152	20240112	172400	9693250	2485	2485	2485	2485	167
153	20240112	172300	9693250	2485	2485	2485	2485	0
154	20240112	172200	9693250	2485	2485	2485	2485	0
155	20240112	172100	9693250	2485	2485	2485	2485	0
156	20240112	172000	9693250	2485	2485	2485	2485	0
157	20240112	171900	9693250	2485	2485	2485	2485	0
158	20240112	171800	9693250	2485	2485	2485	2485	0
159	20240112	171700	9693250	2485	2485	2485	2485	0
160	20240112	171600	9693250	2485	2485	2485	2485	0
161	20240112	171500	9693250	2485	2485	2485	2485	0
162	20240112	171400	9693250	2485	2485	2485	2485	0
163	20240112	171300	9693250	2485	2485	2485	2485	0
164	20240112	171200	9693250	2485	2485	2485	2485	0
165	20240112	171100	9693250	2485	2485	2485	2485	0
166	20240112	171000	9693250	2485	2485	2485	2485	0
167	20240112	170900	9693250	2485	2485	2485	2485	0
168	20240112	170800	9693250	2485	2485	2485	2485	0
169	20240112	170700	9693250	2485	2485	2485	2485	0
170	20240112	170600	9693250	2485	2485	2485	2485	0
171	20240112	170500	9693250	2485	2485	2485	2485	0
172	20240112	170400	9693250	2485	2485	2485	2485	0
173	20240112	170300	9693250	2485	2485	2485	2485	0
174	20240112	170200	9693250	2485	2485	2485	2485	0
175	20240112	170100	9693250	2485	2485	2485	2485	0
176	20240112	170000	9693250	2485	2485	2485	2485	0
177	20240112	165900	9693250	2485	2485	2485	2485	0
178	20240112	165800	9693250	2485	2485	2485	2485	0
179	20240112	165700	9693250	2485	2485	2485	2485	0
180	20240112	165600	9693250	2485	2485	2485	2485	0
181	20240112	165500	9693250	2485	2485	2485	2485	0
182	20240112	165400	9693250	2485	2485	2485	2485	167
183	20240112	165300	9693250	2485	2485	2485	2485	0
184	20240112	165200	9693250	2485	2485	2485	2485	0
185	20240112	165100	9693250	2485	2485	2485	2485	0
186	20240112	165000	9693250	2485	2485	2485	2485	0
187	20240112	164900	9693250	2485	2485	2485	2485	0
188	20240112	164800	9693250	2485	2485	2485	2485	0
189	20240112	164700	9693250	2485	2485	2485	2485	0
190	20240112	164600	9693250	2485	2485	2485	2485	0
191	20240112	164500	9693250	2485	2485	2485	2485	0
192	20240112	164400	9693250	2485	2485	2485	2485	0
193	20240112	164300	9693250	2485	2485	2485	2485	0
194	20240112	164200	9693250	2485	2485	2485	2485	0
195	20240112	164100	9693250	2485	2485	2485	2485	0
196	20240112	164000	9693250	2485	2485	2485	2485	0
197	20240112	163900	9693250	2485	2485	2485	2485	0
198	20240112	163800	9693250	2485	2485	2485	2485	0
199	20240112	163700	9693250	2485	2485	2485	2485	0
200	20240112	163600	9693250	2485	2485	2485	2485	0
201	20240112	163500	9693250	2485	2485	2485	2485	0
202	20240112	163400	9693250	2485	2485	2485	2485	0
203	20240112	163300	9693250	2485	2485	2485	2485	0
204	20240112	163200	9693250	2485	2485	2485	2485	0
205	20240112	163100	9693250	2485	2485	2485	2485	0
206	20240112	163000	9693250	2485	2485	2485	2485	0
207	20240112	162900	9693250	2485	2485	2485	2485	0
208	20240112	162800	9693250	2485	2485	2485	2485	0
209	20240112	162700	9693250	2485	2485	2485	2485	0
210	20240112	162600	9693250	2485	2485	2485	2485	0
211	20240112	162500	9693250	2485	2485	2485	2485	0
212	20240112	162400	9693250	2485	2485	2485	2485	167
213	20240112	162300	9693250	2485	2485	2485	2485	0
214	20240112	162200	9693250	2485	2485	2485	2485	0
215	20240112	162100	9693250	2485	2485	2485	2485	0
216	20240112	162000	9693250	2485	2485	2485	2485	0
217	20240112	161900	9693250	2485	2485	2485	2485	0
218	20240112	161800	9693250	2485	2485	2485	2485	0
219	20240112	161700	9693250	2485	2485	2485	2485	0
220	20240112	161600	9693250	2485	2485	2485	2485	0
221	20240112	161500	9693250	2485	2485	2485	2485	0
222	20240112	161400	9693250	2485	2485	2485	2485	0
223	20240112	161300	9693250	2485	2485	2485	2485	0
224	20240112	161200	9693250	2485	2485	2485	2485	0
225	20240112	161100	9693250	2485	2485	2485	2485	0
226	20240112	161000	9693250	2485	2485	2485	2485	0
227	20240112	160900	9693250	2485	2485	2485	2485	0
228	20240112	160800	9693250	2485	2485	2485	2485	0
229	20240112	160700	9693250	2485	2485	2485	2485	0
230	20240112	160600	9693250	2485	2485	2485	2485	0
231	20240112	160500	9693250	2485	2485	2485	2485	0
232	20240112	160400	9693250	2485	2485	2485	2485	0
233	20240112	160300	9693250	2485	2485	2485	2485	0
234	20240112	160200	9693250	2485	2485	2485	2485	0
235	20240112	160100	9693250	2485	2485	2485	2485	0
236	20240112	160000	9693250	2485	2485	2485	2485	0
237	20240112	155900	9693250	2485	2485	2485	2485	0
238	20240112	155800	9693250	2485	2485	2485	2485	0
239	20240112	155700	9693250	2485	2485	2485	2485	0
240	20240112	155600	9693250	2485	2485	2485	2485	0
241	20240112	155500	9693250	2485	2485	2485	2485	0
242	20240112	155400	9693250	2485	2485	2485	2485	167
243	20240112	155300	9693250	2485	2485	2485	2485	0
244	20240112	155200	9693250	2485	2485	2485	2485	0
245	20240112	155100	9693250	2485	2485	2485	2485	0
246	20240112	155000	9693250	2485	2485	2485	2485	0
247	20240112	154900	9693250	2485	2485	2485	2485	0
248	20240112	154800	9693250	2485	2485	2485	2485	0
249	20240112	154700	9693250	2485	2485	2485	2485	0
250	20240112	154600	9693250	2485	2485	2485	2485	0
251	20240112	154500	9693250	2485	2485	2485	2485	0
252	20240112	154400	9693250	2485	2485	2485	2485	0
253	20240112	154300	9693250	2485	2485	2485	2485	0
254	20240112	154200	9693250	2485	2485	2485	2485	0
255	20240112	154100	9693250	2485	2485	2485	2485	0
256	20240112	154000	9693250	2485	2485	2485	2485	0
257	20240112	153900	9693250	2485	2485	2485	2485	0
258	20240112	153800	9693250	2485	2485	2485	2485	0
259	20240112	153700	9693250	2485	2485	2485	2485	0
260	20240112	153600	9693250	2485	2485	2485	2485	0
261	20240112	153500	9693250	2485	2485	2485	2485	0
262	20240112	153400	9693250	2485	2485	2485	2485	0
263	20240112	153300	9693250	2485	2485	2485	2485	0
264	20240112	153200	9693250	2485	2485	2485	2485	0
265	20240112	153100	9693250	2485	2485	2485	2485	0
266	20240112	153000	9693250	2485	2485	2485	2485	167
267	20240112	152900	9278255	2495	2495	2495	2495	0
268	20240112	152800	9278255	2495	2495	2495	2495	0
269	20240112	152700	9278255	2495	2495	2495	2495	0
270	20240112	152600	9278255	2495	2495	2495	2495	0
271	20240112	152500	9278255	2495	2495	2495	2495	0
272	20240112	152400	9278255	2495	2495	2495	2495	0
273	20240112	152300	9278255	2495	2495	2495	2495	0
274	20240112	152200	9278255	2495	2495	2495	2495	0
275	20240112	152100	9278255	2495	2495	2495	2495	0
276	20240112	152000	9278255	2495	2495	2495	2495	0
277	20240112	151900	9278255	2495	2495	2495	2495	0
278	20240112	151800	9278255	2495	2495	2495	2495	0
279	20240112	151700	9278255	2495	2495	2495	2495	0
280	20240112	151600	9278255	2495	2495	2495	2495	6
281	20240112	151500	9263285	2495	2495	2495	2495	0
282	20240112	151400	9263285	2495	2495	2495	2495	0
283	20240112	151300	9263285	2495	2495	2495	2495	0
284	20240112	151200	9263285	2495	2495	2495	2495	0
285	20240112	151100	9263285	2495	2495	2495	2495	0
286	20240112	151000	9263285	2495	2495	2495	2495	0
287	20240112	150900	9263285	2495	2495	2495	2495	0
288	20240112	150800	9263285	2495	2495	2495	2495	0
289	20240112	150700	9263285	2495	2495	2495	2495	2
290	20240112	150600	9258295	2495	2495	2495	2495	3
291	20240112	150500	9250810	2480	2485	2485	2480	266
292	20240112	150400	8591035	2495	2495	2495	2495	0
293	20240112	150300	8591035	2495	2495	2495	2495	0
294	20240112	150200	8591035	2495	2495	2495	2495	0
295	20240112	150100	8591035	2495	2495	2495	2495	151
296	20240112	150000	8214290	2495	2495	2495	2495	358
297	20240112	145900	7321080	2495	2495	2495	2495	1
298	20240112	145800	7318585	2485	2495	2495	2485	51
299	20240112	145700	7191350	2495	2495	2495	2495	0
300	20240112	145600	7191350	2495	2495	2495	2495	0
301	20240112	145500	7191350	2495	2495	2495	2495	0
302	20240112	145400	7191350	2495	2495	2495	2495	0
303	20240112	145300	7191350	2495	2495	2495	2495	1
304	20240112	145200	7188855	2480	2480	2480	2480	5
305	20240112	145100	7176455	2500	2500	2500	2500	0
306	20240112	145000	7176455	2500	2500	2500	2500	0
307	20240112	144900	7176455	2500	2500	2500	2500	0
308	20240112	144800	7176455	2500	2500	2500	2500	0
309	20240112	144700	7176455	2500	2500	2500	2500	0
310	20240112	144600	7176455	2500	2500	2500	2500	0
311	20240112	144500	7176455	2500	2500	2500	2500	0
312	20240112	144400	7176455	2500	2500	2500	2500	0
313	20240112	144300	7176455	2500	2500	2500	2500	0
314	20240112	144200	7176455	2500	2500	2500	2500	0
315	20240112	144100	7176455	2500	2500	2500	2500	0
316	20240112	144000	7176455	2500	2500	2500	2500	0
317	20240112	143900	7176455	2500	2500	2500	2500	0
318	20240112	143800	7176455	2500	2500	2500	2500	0
319	20240112	143700	7176455	2500	2500	2500	2500	0
320	20240112	143600	7176455	2500	2500	2500	2500	0
321	20240112	143500	7176455	2500	2500	2500	2500	0
322	20240112	143400	7176455	2500	2500	2500	2500	0
323	20240112	143300	7176455	2500	2500	2500	2500	0
324	20240112	143200	7176455	2500	2500	2500	2500	0
325	20240112	143100	7176455	2500	2480	2500	2480	20
326	20240112	143000	7126685	2480	2485	2485	2480	11
327	20240112	142900	7099355	2500	2500	2500	2500	10
328	20240112	142800	7074355	2500	2500	2500	2500	10
329	20240112	142700	7049355	2500	2500	2500	2500	0
330	20240112	142600	7049355	2500	2500	2500	2500	0
331	20240112	142500	7049355	2500	2500	2500	2500	0
332	20240112	142400	7049355	2500	2500	2500	2500	0
333	20240112	142300	7049355	2500	2500	2500	2500	0
334	20240112	142200	7049355	2500	2500	2500	2500	0
335	20240112	142100	7049355	2500	2495	2500	2495	11
336	20240112	142000	7021905	2495	2495	2495	2495	0
337	20240112	141900	7021905	2495	2495	2495	2495	1
338	20240112	141800	7019410	2480	2480	2480	2480	0
339	20240112	141700	7019410	2480	2480	2480	2480	0
340	20240112	141600	7019410	2480	2480	2480	2480	0
341	20240112	141500	7019410	2480	2485	2485	2480	20
342	20240112	141400	6969760	2500	2500	2500	2500	0
343	20240112	141300	6969760	2500	2500	2500	2500	0
344	20240112	141200	6969760	2500	2500	2500	2500	0
345	20240112	141100	6969760	2500	2500	2500	2500	0
346	20240112	141000	6969760	2500	2500	2500	2500	0
347	20240112	140900	6969760	2500	2500	2500	2500	0
348	20240112	140800	6969760	2500	2500	2500	2500	0
349	20240112	140700	6969760	2500	2500	2500	2500	0
350	20240112	140600	6969760	2500	2500	2500	2500	0
351	20240112	140500	6969760	2500	2500	2500	2500	0
352	20240112	140400	6969760	2500	2500	2500	2500	0
353	20240112	140300	6969760	2500	2495	2500	2495	7
354	20240112	140200	6952290	2490	2490	2490	2490	0
355	20240112	140100	6952290	2490	2490	2490	2490	1
356	20240112	140000	6949800	2485	2485	2485	2485	0
357	20240112	135900	6949800	2485	2485	2485	2485	0
358	20240112	135800	6949800	2485	2485	2485	2485	0
359	20240112	135700	6949800	2485	2480	2485	2480	386
360	20240112	135600	5992515	2480	2480	2480	2480	1
361	20240112	135500	5990035	2480	2485	2485	2480	15
362	20240112	135400	5952765	2485	2485	2485	2485	0
363	20240112	135300	5952765	2485	2485	2485	2485	0
364	20240112	135200	5952765	2485	2485	2485	2485	0
365	20240112	135100	5952765	2485	2485	2485	2485	1
366	20240112	135000	5950280	2500	2500	2500	2500	0
367	20240112	134900	5950280	2500	2500	2500	2500	0
368	20240112	134800	5950280	2500	2500	2500	2500	0
369	20240112	134700	5950280	2500	2500	2500	2500	0
370	20240112	134600	5950280	2500	2500	2500	2500	0
371	20240112	134500	5950280	2500	2500	2500	2500	0
372	20240112	134400	5950280	2500	2500	2500	2500	0
373	20240112	134300	5950280	2500	2500	2500	2500	0
374	20240112	134200	5950280	2500	2500	2500	2500	0
375	20240112	134100	5950280	2500	2500	2500	2500	0
376	20240112	134000	5950280	2500	2500	2500	2500	0
377	20240112	133900	5950280	2500	2500	2500	2500	0
378	20240112	133800	5950280	2500	2500	2500	2500	0
379	20240112	133700	5950280	2500	2500	2500	2500	0
380	20240112	133600	5950280	2500	2500	2500	2500	0
381	20240112	133500	5950280	2500	2500	2500	2500	0
382	20240112	133400	5950280	2500	2500	2500	2500	0
383	20240112	133300	5950280	2500	2500	2500	2500	0
384	20240112	133200	5950280	2500	2500	2500	2500	0
385	20240112	133100	5950280	2500	2500	2500	2500	0
386	20240112	133000	5950280	2500	2500	2500	2500	0
387	20240112	132900	5950280	2500	2500	2500	2500	0
388	20240112	132800	5950280	2500	2500	2500	2500	0
389	20240112	132700	5950280	2500	2500	2500	2500	0
390	20240112	132600	5950280	2500	2500	2500	2500	0
391	20240112	132500	5950280	2500	2500	2500	2500	0
392	20240112	132400	5950280	2500	2500	2500	2500	0
393	20240112	132300	5950280	2500	2500	2500	2500	0
394	20240112	132200	5950280	2500	2500	2500	2500	0
395	20240112	132100	5950280	2500	2500	2500	2500	0
396	20240112	132000	5950280	2500	2495	2500	2495	6
397	20240112	131900	5935305	2475	2480	2480	2475	5
398	20240112	131800	5922925	2475	2475	2475	2475	0
399	20240112	131700	5922925	2475	2475	2475	2475	0
400	20240112	131600	5922925	2475	2500	2500	2475	62
401	20240112	131500	5769430	2480	2480	2480	2480	20
402	20240112	131400	5719830	2500	2500	2500	2500	0
403	20240112	131300	5719830	2500	2500	2500	2500	0
404	20240112	131200	5719830	2500	2500	2500	2500	0
405	20240112	131100	5719830	2500	2500	2500	2500	0
406	20240112	131000	5719830	2500	2500	2500	2500	0
407	20240112	130900	5719830	2500	2480	2500	2480	2
408	20240112	130800	5714850	2500	2500	2500	2500	0
409	20240112	130700	5714850	2500	2500	2500	2500	0
410	20240112	130600	5714850	2500	2500	2500	2500	0
411	20240112	130500	5714850	2500	2500	2500	2500	0
412	20240112	130400	5714850	2500	2500	2500	2500	0
413	20240112	130300	5714850	2500	2500	2500	2500	0
414	20240112	130200	5714850	2500	2500	2500	2500	0
415	20240112	130100	5714850	2500	2500	2500	2500	0
416	20240112	130000	5714850	2500	2500	2500	2500	0
417	20240112	125900	5714850	2500	2500	2500	2500	0
418	20240112	125800	5714850	2500	2500	2500	2500	0
419	20240112	125700	5714850	2500	2500	2500	2500	0
420	20240112	125600	5714850	2500	2500	2500	2500	0
421	20240112	125500	5714850	2500	2500	2500	2500	0
422	20240112	125400	5714850	2500	2500	2500	2500	0
423	20240112	125300	5714850	2500	2500	2500	2500	0
424	20240112	125200	5714850	2500	2500	2500	2500	0
425	20240112	125100	5714850	2500	2500	2500	2500	0
426	20240112	125000	5714850	2500	2500	2500	2500	0
427	20240112	124900	5714850	2500	2500	2500	2500	0
428	20240112	124800	5714850	2500	2500	2500	2500	0
429	20240112	124700	5714850	2500	2500	2500	2500	0
430	20240112	124600	5714850	2500	2500	2500	2500	0
431	20240112	124500	5714850	2500	2500	2500	2500	1
432	20240112	124400	5712350	2475	2475	2475	2475	0
433	20240112	124300	5712350	2475	2475	2475	2475	0
434	20240112	124200	5712350	2475	2475	2475	2475	0
435	20240112	124100	5712350	2475	2475	2475	2475	0
436	20240112	124000	5712350	2475	2475	2475	2475	0
437	20240112	123900	5712350	2475	2475	2475	2475	0
438	20240112	123800	5712350	2475	2505	2505	2475	722
439	20240112	123700	3918565	2505	2505	2505	2505	0
440	20240112	123600	3918565	2505	2505	2505	2505	0
441	20240112	123500	3918565	2505	2505	2505	2505	0
442	20240112	123400	3918565	2505	2505	2505	2505	0
443	20240112	123300	3918565	2505	2505	2505	2505	0
444	20240112	123200	3918565	2505	2505	2505	2505	0
445	20240112	123100	3918565	2505	2505	2505	2505	0
446	20240112	123000	3918565	2505	2505	2505	2505	0
447	20240112	122900	3918565	2505	2505	2505	2505	0
448	20240112	122800	3918565	2505	2505	2505	2505	0
449	20240112	122700	3918565	2505	2505	2505	2505	0
450	20240112	122600	3918565	2505	2505	2505	2505	0
451	20240112	122500	3918565	2505	2505	2505	2505	0
452	20240112	122400	3918565	2505	2505	2505	2505	0
453	20240112	122300	3918565	2505	2505	2505	2505	0
454	20240112	122200	3918565	2505	2505	2505	2505	40
455	20240112	122100	3818365	2505	2505	2505	2505	0
456	20240112	122000	3818365	2505	2505	2505	2505	0
457	20240112	121900	3818365	2505	2505	2505	2505	0
458	20240112	121800	3818365	2505	2505	2505	2505	1
459	20240112	121700	3815860	2495	2495	2495	2495	0
460	20240112	121600	3815860	2495	2495	2495	2495	0
461	20240112	121500	3815860	2495	2495	2495	2495	21
462	20240112	121400	3763465	2505	2505	2505	2505	0
463	20240112	121300	3763465	2505	2505	2505	2505	0
464	20240112	121200	3763465	2505	2505	2505	2505	0
465	20240112	121100	3763465	2505	2500	2505	2500	15
466	20240112	121000	3725950	2495	2495	2495	2495	2
467	20240112	120900	3720960	2500	2500	2500	2500	0
468	20240112	120800	3720960	2500	2500	2500	2500	0
469	20240112	120700	3720960	2500	2500	2500	2500	0
470	20240112	120600	3720960	2500	2500	2500	2500	0
471	20240112	120500	3720960	2500	2500	2500	2500	0
472	20240112	120400	3720960	2500	2500	2500	2500	0
473	20240112	120300	3720960	2500	2500	2500	2500	0
474	20240112	120200	3720960	2500	2500	2500	2500	0
475	20240112	120100	3720960	2500	2500	2500	2500	0
476	20240112	120000	3720960	2500	2500	2500	2500	0
477	20240112	115900	3720960	2500	2500	2500	2500	20
478	20240112	115800	3670960	2485	2485	2485	2485	0
479	20240112	115700	3670960	2485	2485	2485	2485	0
480	20240112	115600	3670960	2485	2485	2485	2485	0
481	20240112	115500	3670960	2485	2485	2485	2485	0
482	20240112	115400	3670960	2485	2485	2485	2485	17
483	20240112	115300	3628715	2485	2485	2485	2485	0
484	20240112	115200	3628715	2485	2495	2495	2485	120
485	20240112	115100	3329475	2505	2505	2505	2505	0
486	20240112	115000	3329475	2505	2505	2505	2505	0
487	20240112	114900	3329475	2505	2505	2505	2505	0
488	20240112	114800	3329475	2505	2505	2505	2505	0
489	20240112	114700	3329475	2505	2505	2505	2505	0
490	20240112	114600	3329475	2505	2505	2505	2505	0
491	20240112	114500	3329475	2505	2505	2505	2505	0
492	20240112	114400	3329475	2505	2505	2505	2505	0
493	20240112	114300	3329475	2505	2505	2505	2505	0
494	20240112	114200	3329475	2505	2505	2505	2505	0
495	20240112	114100	3329475	2505	2505	2505	2505	0
496	20240112	114000	3329475	2505	2505	2505	2505	0
497	20240112	113900	3329475	2505	2505	2505	2505	0
498	20240112	113800	3329475	2505	2505	2505	2505	0
499	20240112	113700	3329475	2505	2505	2505	2505	0
500	20240112	113600	3329475	2505	2505	2505	2505	0
501	20240112	113500	3329475	2505	2505	2505	2505	5
502	20240112	113400	3316950	2505	2505	2505	2505	16
503	20240112	113300	3276870	2505	2505	2505	2505	0
504	20240112	113200	3276870	2505	2505	2505	2505	0
505	20240112	113100	3276870	2505	2505	2505	2505	0
506	20240112	113000	3276870	2505	2505	2505	2505	0
507	20240112	112900	3276870	2505	2505	2505	2505	0
508	20240112	112800	3276870	2505	2505	2505	2505	0
509	20240112	112700	3276870	2505	2505	2505	2505	0
510	20240112	112600	3276870	2505	2505	2505	2505	0
511	20240112	112500	3276870	2505	2505	2505	2505	0
512	20240112	112400	3276870	2505	2505	2505	2505	0
513	20240112	112300	3276870	2505	2505	2505	2505	0
514	20240112	112200	3276870	2505	2505	2505	2505	0
515	20240112	112100	3276870	2505	2505	2505	2505	0
516	20240112	112000	3276870	2505	2505	2505	2505	0
517	20240112	111900	3276870	2505	2505	2505	2505	0
518	20240112	111800	3276870	2505	2505	2505	2505	1
519	20240112	111700	3274365	2495	2495	2495	2495	0
520	20240112	111600	3274365	2495	2495	2495	2495	0
521	20240112	111500	3274365	2495	2495	2495	2495	21
522	20240112	111400	3221970	2500	2500	2500	2500	70
523	20240112	111300	3046970	2500	2500	2500	2500	0
524	20240112	111200	3046970	2500	2500	2500	2500	0
525	20240112	111100	3046970	2500	2500	2500	2500	0
526	20240112	111000	3046970	2500	2500	2500	2500	0
527	20240112	110900	3046970	2500	2500	2500	2500	0
528	20240112	110800	3046970	2500	2500	2500	2500	30
529	20240112	110700	2971970	2500	2500	2500	2500	0
530	20240112	110600	2971970	2500	2500	2500	2500	1
531	20240112	110500	2969470	2500	2500	2500	2500	1
532	20240112	110400	2966970	2500	2500	2500	2500	23
533	20240112	110300	2909470	2500	2500	2500	2500	0
534	20240112	110200	2909470	2500	2500	2500	2500	1
535	20240112	110100	2906970	2505	2505	2505	2505	0
536	20240112	110000	2906970	2505	2505	2505	2505	0
537	20240112	105900	2906970	2505	2505	2505	2505	0
538	20240112	105800	2906970	2505	2505	2505	2505	0
539	20240112	105700	2906970	2505	2505	2505	2505	0
540	20240112	105600	2906970	2505	2505	2505	2505	0
541	20240112	105500	2906970	2505	2505	2505	2505	0
542	20240112	105400	2906970	2505	2505	2505	2505	0
543	20240112	105300	2906970	2505	2505	2505	2505	0
544	20240112	105200	2906970	2505	2505	2505	2505	0
545	20240112	105100	2906970	2505	2505	2505	2505	0
546	20240112	105000	2906970	2505	2505	2505	2505	0
547	20240112	104900	2906970	2505	2505	2505	2505	0
548	20240112	104800	2906970	2505	2505	2505	2505	0
549	20240112	104700	2906970	2505	2505	2505	2505	0
550	20240112	104600	2906970	2505	2505	2505	2505	0
551	20240112	104500	2906970	2505	2505	2505	2505	0
552	20240112	104400	2906970	2505	2505	2505	2505	0
553	20240112	104300	2906970	2505	2505	2505	2505	0
554	20240112	104200	2906970	2505	2505	2505	2505	0
555	20240112	104100	2906970	2505	2505	2505	2505	0
556	20240112	104000	2906970	2505	2505	2505	2505	0
557	20240112	103900	2906970	2505	2505	2505	2505	0
558	20240112	103800	2906970	2505	2505	2505	2505	0
559	20240112	103700	2906970	2505	2505	2505	2505	0
560	20240112	103600	2906970	2505	2505	2505	2505	0
561	20240112	103500	2906970	2505	2505	2505	2505	0
562	20240112	103400	2906970	2505	2505	2505	2505	0
563	20240112	103300	2906970	2505	2505	2505	2505	0
564	20240112	103200	2906970	2505	2505	2505	2505	0
565	20240112	103100	2906970	2505	2505	2505	2505	0
566	20240112	103000	2906970	2505	2505	2505	2505	0
567	20240112	102900	2906970	2505	2505	2505	2505	0
568	20240112	102800	2906970	2505	2505	2505	2505	0
569	20240112	102700	2906970	2505	2505	2505	2505	0
570	20240112	102600	2906970	2505	2505	2505	2505	0
571	20240112	102500	2906970	2505	2505	2505	2505	1
572	20240112	102400	2904465	2505	2505	2505	2505	0
573	20240112	102300	2904465	2505	2505	2505	2505	9
574	20240112	102200	2881920	2505	2505	2505	2505	0
575	20240112	102100	2881920	2505	2505	2505	2505	0
576	20240112	102000	2881920	2505	2505	2505	2505	0
577	20240112	101900	2881920	2505	2505	2505	2505	0
578	20240112	101800	2881920	2505	2505	2505	2505	0
579	20240112	101700	2881920	2505	2505	2505	2505	0
580	20240112	101600	2881920	2505	2505	2505	2505	1
581	20240112	101500	2879415	2485	2485	2485	2485	21
582	20240112	101400	2827230	2510	2510	2510	2510	0
583	20240112	101300	2827230	2510	2510	2510	2510	0
584	20240112	101200	2827230	2510	2510	2510	2510	0
585	20240112	101100	2827230	2510	2510	2510	2510	0
586	20240112	101000	2827230	2510	2510	2510	2510	0
587	20240112	100900	2827230	2510	2500	2510	2500	340
588	20240112	100800	1974685	2500	2500	2500	2500	3
589	20240112	100700	1967185	2500	2500	2500	2500	0
590	20240112	100600	1967185	2500	2500	2500	2500	0
591	20240112	100500	1967185	2500	2500	2500	2500	10
592	20240112	100400	1942185	2505	2505	2505	2505	0
593	20240112	100300	1942185	2505	2505	2505	2505	0
594	20240112	100200	1942185	2505	2505	2505	2505	0
595	20240112	100100	1942185	2505	2505	2505	2505	0
596	20240112	100000	1942185	2505	2505	2505	2505	0
597	20240112	095900	1942185	2505	2505	2505	2505	0
598	20240112	095800	1942185	2505	2505	2505	2505	0
599	20240112	095700	1942185	2505	2505	2505	2505	0
600	20240112	095600	1942185	2505	2505	2505	2505	0
601	20240112	095500	1942185	2505	2505	2505	2505	0
602	20240112	095400	1942185	2505	2505	2505	2505	10
603	20240112	095300	1917135	2505	2505	2505	2505	0
604	20240112	095200	1917135	2505	2505	2505	2505	0
605	20240112	095100	1917135	2505	2505	2505	2505	0
606	20240112	095000	1917135	2505	2505	2505	2505	0
607	20240112	094900	1917135	2505	2505	2505	2505	0
608	20240112	094800	1917135	2505	2505	2505	2505	0
609	20240112	094700	1917135	2505	2505	2505	2505	6
610	20240112	094600	1902105	2505	2490	2505	2485	145
611	20240112	094500	1539810	2495	2490	2495	2490	36
612	20240112	094400	1450000	2495	2490	2495	2490	26
613	20240112	094300	1385255	2490	2490	2490	2490	0
614	20240112	094200	1385255	2490	2490	2490	2490	0
615	20240112	094100	1385255	2490	2490	2490	2490	0
616	20240112	094000	1385255	2490	2490	2490	2490	1
617	20240112	093900	1382765	2480	2480	2480	2480	0
618	20240112	093800	1382765	2480	2480	2480	2480	0
619	20240112	093700	1382765	2480	2480	2480	2480	0
620	20240112	093600	1382765	2480	2480	2480	2480	0
621	20240112	093500	1382765	2480	2480	2480	2480	0
622	20240112	093400	1382765	2480	2480	2480	2480	0
623	20240112	093300	1382765	2480	2480	2480	2480	107
624	20240112	093200	1117405	2490	2490	2490	2490	0
625	20240112	093100	1117405	2490	2490	2490	2490	0
626	20240112	093000	1117405	2490	2490	2490	2490	0
627	20240112	092900	1117405	2490	2490	2490	2490	0
628	20240112	092800	1117405	2490	2490	2490	2490	0
629	20240112	092700	1117405	2490	2490	2490	2490	0
630	20240112	092600	1117405	2490	2490	2490	2490	0
631	20240112	092500	1117405	2490	2490	2490	2485	28
632	20240112	092400	1047690	2500	2500	2500	2500	0
633	20240112	092300	1047690	2500	2500	2500	2500	8
634	20240112	092200	1027690	2500	2500	2500	2500	1
635	20240112	092100	1025190	2480	2480	2480	2480	10
636	20240112	092000	1000390	2480	2480	2480	2480	0
637	20240112	091900	1000390	2480	2480	2480	2480	0
638	20240112	091800	1000390	2480	2480	2480	2480	0
639	20240112	091700	1000390	2480	2480	2480	2480	0
640	20240112	091600	1000390	2480	2485	2485	2480	4
641	20240112	091500	990460	2485	2485	2485	2485	0
642	20240112	091400	990460	2485	2485	2485	2485	0
643	20240112	091300	990460	2485	2485	2485	2485	0
644	20240112	091200	990460	2485	2485	2485	2485	0
645	20240112	091100	990460	2485	2485	2485	2485	0
646	20240112	091000	990460	2485	2485	2485	2485	2
647	20240112	090900	985490	2485	2485	2485	2485	1
648	20240112	090800	983005	2480	2480	2480	2480	0
649	20240112	090700	983005	2480	2480	2480	2480	0
650	20240112	090600	983005	2480	2485	2485	2480	79
651	20240112	090500	786890	2505	2505	2505	2505	0
652	20240112	090400	786890	2505	2505	2505	2505	0
653	20240112	090300	786890	2505	2490	2505	2490	30
654	20240112	090200	712075	2495	2500	2500	2495	110
655	20240112	090100	437500	2500	2500	2500	2500	0
656	20240112	090000	437500	2500	2500	2500	2500	175