KissMeData/080420/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195500	24115050	2495	2495	2495	2495	1200
3	20240111	195400	24115050	2495	2495	2495	2495	0
4	20240111	195300	24115050	2495	2495	2495	2495	0
5	20240111	195200	24115050	2495	2495	2495	2495	0
6	20240111	195100	24115050	2495	2495	2495	2495	0
7	20240111	195000	24115050	2495	2495	2495	2495	0
8	20240111	194900	24115050	2495	2495	2495	2495	0
9	20240111	194800	24115050	2495	2495	2495	2495	0
10	20240111	194700	24115050	2495	2495	2495	2495	0
11	20240111	194600	24115050	2495	2495	2495	2495	0
12	20240111	194500	24115050	2495	2495	2495	2495	0
13	20240111	194400	24115050	2495	2495	2495	2495	0
14	20240111	194300	24115050	2495	2495	2495	2495	0
15	20240111	194200	24115050	2495	2495	2495	2495	0
16	20240111	194100	24115050	2495	2495	2495	2495	0
17	20240111	194000	24115050	2495	2495	2495	2495	0
18	20240111	193900	24115050	2495	2495	2495	2495	0
19	20240111	193800	24115050	2495	2495	2495	2495	0
20	20240111	193700	24115050	2495	2495	2495	2495	0
21	20240111	193600	24115050	2495	2495	2495	2495	0
22	20240111	193500	24115050	2495	2495	2495	2495	0
23	20240111	193400	24115050	2495	2495	2495	2495	0
24	20240111	193300	24115050	2495	2495	2495	2495	0
25	20240111	193200	24115050	2495	2495	2495	2495	0
26	20240111	193100	24115050	2495	2495	2495	2495	0
27	20240111	193000	24115050	2495	2495	2495	2495	0
28	20240111	192900	24115050	2495	2495	2495	2495	0
29	20240111	192800	24115050	2495	2495	2495	2495	0
30	20240111	192700	24115050	2495	2495	2495	2495	0
31	20240111	192600	24115050	2495	2495	2495	2495	0
32	20240111	192500	24115050	2495	2495	2495	2495	1200
33	20240111	192400	24115050	2495	2495	2495	2495	0
34	20240111	192300	24115050	2495	2495	2495	2495	0
35	20240111	192200	24115050	2495	2495	2495	2495	0
36	20240111	192100	24115050	2495	2495	2495	2495	0
37	20240111	192000	24115050	2495	2495	2495	2495	0
38	20240111	191900	24115050	2495	2495	2495	2495	0
39	20240111	191800	24115050	2495	2495	2495	2495	0
40	20240111	191700	24115050	2495	2495	2495	2495	0
41	20240111	191600	24115050	2495	2495	2495	2495	0
42	20240111	191500	24115050	2495	2495	2495	2495	0
43	20240111	191400	24115050	2495	2495	2495	2495	0
44	20240111	191300	24115050	2495	2495	2495	2495	0
45	20240111	191200	24115050	2495	2495	2495	2495	0
46	20240111	191100	24115050	2495	2495	2495	2495	0
47	20240111	191000	24115050	2495	2495	2495	2495	0
48	20240111	190900	24115050	2495	2495	2495	2495	0
49	20240111	190800	24115050	2495	2495	2495	2495	0
50	20240111	190700	24115050	2495	2495	2495	2495	0
51	20240111	190600	24115050	2495	2495	2495	2495	0
52	20240111	190500	24115050	2495	2495	2495	2495	0
53	20240111	190400	24115050	2495	2495	2495	2495	0
54	20240111	190300	24115050	2495	2495	2495	2495	0
55	20240111	190200	24115050	2495	2495	2495	2495	0
56	20240111	190100	24115050	2495	2495	2495	2495	0
57	20240111	190000	24115050	2495	2495	2495	2495	0
58	20240111	185900	24115050	2495	2495	2495	2495	0
59	20240111	185800	24115050	2495	2495	2495	2495	0
60	20240111	185700	24115050	2495	2495	2495	2495	0
61	20240111	185600	24115050	2495	2495	2495	2495	0
62	20240111	185500	24115050	2495	2495	2495	2495	1200
63	20240111	185400	24115050	2495	2495	2495	2495	0
64	20240111	185300	24115050	2495	2495	2495	2495	0
65	20240111	185200	24115050	2495	2495	2495	2495	0
66	20240111	185100	24115050	2495	2495	2495	2495	0
67	20240111	185000	24115050	2495	2495	2495	2495	0
68	20240111	184900	24115050	2495	2495	2495	2495	0
69	20240111	184800	24115050	2495	2495	2495	2495	0
70	20240111	184700	24115050	2495	2495	2495	2495	0
71	20240111	184600	24115050	2495	2495	2495	2495	0
72	20240111	184500	24115050	2495	2495	2495	2495	0
73	20240111	184400	24115050	2495	2495	2495	2495	0
74	20240111	184300	24115050	2495	2495	2495	2495	0
75	20240111	184200	24115050	2495	2495	2495	2495	0
76	20240111	184100	24115050	2495	2495	2495	2495	0
77	20240111	184000	24115050	2495	2495	2495	2495	0
78	20240111	183900	24115050	2495	2495	2495	2495	0
79	20240111	183800	24115050	2495	2495	2495	2495	0
80	20240111	183700	24115050	2495	2495	2495	2495	0
81	20240111	183600	24115050	2495	2495	2495	2495	0
82	20240111	183500	24115050	2495	2495	2495	2495	0
83	20240111	183400	24115050	2495	2495	2495	2495	0
84	20240111	183300	24115050	2495	2495	2495	2495	0
85	20240111	183200	24115050	2495	2495	2495	2495	0
86	20240111	183100	24115050	2495	2495	2495	2495	0
87	20240111	183000	24115050	2495	2495	2495	2495	0
88	20240111	182900	24115050	2495	2495	2495	2495	0
89	20240111	182800	24115050	2495	2495	2495	2495	0
90	20240111	182700	24115050	2495	2495	2495	2495	0
91	20240111	182600	24115050	2495	2495	2495	2495	0
92	20240111	182500	24115050	2495	2495	2495	2495	1200
93	20240111	182400	24115050	2495	2495	2495	2495	0
94	20240111	182300	24115050	2495	2495	2495	2495	0
95	20240111	182200	24115050	2495	2495	2495	2495	0
96	20240111	182100	24115050	2495	2495	2495	2495	0
97	20240111	182000	24115050	2495	2495	2495	2495	0
98	20240111	181900	24115050	2495	2495	2495	2495	0
99	20240111	181800	24115050	2495	2495	2495	2495	0
100	20240111	181700	24115050	2495	2495	2495	2495	0
101	20240111	181600	24115050	2495	2495	2495	2495	0
102	20240111	181500	24115050	2495	2495	2495	2495	0
103	20240111	181400	24115050	2495	2495	2495	2495	0
104	20240111	181300	24115050	2495	2495	2495	2495	0
105	20240111	181200	24115050	2495	2495	2495	2495	0
106	20240111	181100	24115050	2495	2495	2495	2495	0
107	20240111	181000	24115050	2495	2495	2495	2495	0
108	20240111	180900	24115050	2495	2495	2495	2495	0
109	20240111	180800	24115050	2495	2495	2495	2495	0
110	20240111	180700	24115050	2495	2495	2495	2495	0
111	20240111	180600	24115050	2495	2495	2495	2495	0
112	20240111	180500	24115050	2495	2495	2495	2495	0
113	20240111	180400	24115050	2495	2495	2495	2495	0
114	20240111	180300	24115050	2495	2495	2495	2495	0
115	20240111	180200	24115050	2495	2495	2495	2495	0
116	20240111	180100	24115050	2495	2495	2495	2495	0
117	20240111	180000	24115050	2495	2495	2495	2495	0
118	20240111	175900	24115050	2495	2495	2495	2495	0
119	20240111	175800	24115050	2495	2495	2495	2495	0
120	20240111	175700	24115050	2495	2495	2495	2495	0
121	20240111	175600	24115050	2495	2495	2495	2495	0
122	20240111	175500	24115050	2495	2495	2495	2495	1200
123	20240111	175400	24115050	2495	2495	2495	2495	0
124	20240111	175300	24115050	2495	2495	2495	2495	0
125	20240111	175200	24115050	2495	2495	2495	2495	0
126	20240111	175100	24115050	2495	2495	2495	2495	0
127	20240111	175000	24115050	2495	2495	2495	2495	0
128	20240111	174900	24115050	2495	2495	2495	2495	0
129	20240111	174800	24115050	2495	2495	2495	2495	0
130	20240111	174700	24115050	2495	2495	2495	2495	0
131	20240111	174600	24115050	2495	2495	2495	2495	0
132	20240111	174500	24115050	2495	2495	2495	2495	0
133	20240111	174400	24115050	2495	2495	2495	2495	0
134	20240111	174300	24115050	2495	2495	2495	2495	0
135	20240111	174200	24115050	2495	2495	2495	2495	0
136	20240111	174100	24115050	2495	2495	2495	2495	0
137	20240111	174000	24115050	2495	2495	2495	2495	0
138	20240111	173900	24115050	2495	2495	2495	2495	0
139	20240111	173800	24115050	2495	2495	2495	2495	0
140	20240111	173700	24115050	2495	2495	2495	2495	0
141	20240111	173600	24115050	2495	2495	2495	2495	0
142	20240111	173500	24115050	2495	2495	2495	2495	0
143	20240111	173400	24115050	2495	2495	2495	2495	0
144	20240111	173300	24115050	2495	2495	2495	2495	0
145	20240111	173200	24115050	2495	2495	2495	2495	0
146	20240111	173100	24115050	2495	2495	2495	2495	0
147	20240111	173000	24115050	2495	2495	2495	2495	0
148	20240111	172900	24115050	2495	2495	2495	2495	0
149	20240111	172800	24115050	2495	2495	2495	2495	0
150	20240111	172700	24115050	2495	2495	2495	2495	0
151	20240111	172600	24115050	2495	2495	2495	2495	0
152	20240111	172500	24115050	2495	2495	2495	2495	1200
153	20240111	172400	24115050	2495	2495	2495	2495	0
154	20240111	172300	24115050	2495	2495	2495	2495	0
155	20240111	172200	24115050	2495	2495	2495	2495	0
156	20240111	172100	24115050	2495	2495	2495	2495	0
157	20240111	172000	24115050	2495	2495	2495	2495	0
158	20240111	171900	24115050	2495	2495	2495	2495	0
159	20240111	171800	24115050	2495	2495	2495	2495	0
160	20240111	171700	24115050	2495	2495	2495	2495	0
161	20240111	171600	24115050	2495	2495	2495	2495	0
162	20240111	171500	24115050	2495	2495	2495	2495	0
163	20240111	171400	24115050	2495	2495	2495	2495	0
164	20240111	171300	24115050	2495	2495	2495	2495	0
165	20240111	171200	24115050	2495	2495	2495	2495	0
166	20240111	171100	24115050	2495	2495	2495	2495	0
167	20240111	171000	24115050	2495	2495	2495	2495	0
168	20240111	170900	24115050	2495	2495	2495	2495	0
169	20240111	170800	24115050	2495	2495	2495	2495	0
170	20240111	170700	24115050	2495	2495	2495	2495	0
171	20240111	170600	24115050	2495	2495	2495	2495	0
172	20240111	170500	24115050	2495	2495	2495	2495	0
173	20240111	170400	24115050	2495	2495	2495	2495	0
174	20240111	170300	24115050	2495	2495	2495	2495	0
175	20240111	170200	24115050	2495	2495	2495	2495	0
176	20240111	170100	24115050	2495	2495	2495	2495	0
177	20240111	170000	24115050	2495	2495	2495	2495	0
178	20240111	165900	24115050	2495	2495	2495	2495	0
179	20240111	165800	24115050	2495	2495	2495	2495	0
180	20240111	165700	24115050	2495	2495	2495	2495	0
181	20240111	165600	24115050	2495	2495	2495	2495	0
182	20240111	165500	24115050	2495	2495	2495	2495	1200
183	20240111	165400	24115050	2495	2495	2495	2495	0
184	20240111	165300	24115050	2495	2495	2495	2495	0
185	20240111	165200	24115050	2495	2495	2495	2495	0
186	20240111	165100	24115050	2495	2495	2495	2495	0
187	20240111	165000	24115050	2495	2495	2495	2495	0
188	20240111	164900	24115050	2495	2495	2495	2495	0
189	20240111	164800	24115050	2495	2495	2495	2495	0
190	20240111	164700	24115050	2495	2495	2495	2495	0
191	20240111	164600	24115050	2495	2495	2495	2495	0
192	20240111	164500	24115050	2495	2495	2495	2495	0
193	20240111	164400	24115050	2495	2495	2495	2495	0
194	20240111	164300	24115050	2495	2495	2495	2495	0
195	20240111	164200	24115050	2495	2495	2495	2495	0
196	20240111	164100	24115050	2495	2495	2495	2495	0
197	20240111	164000	24115050	2495	2495	2495	2495	0
198	20240111	163900	24115050	2495	2495	2495	2495	0
199	20240111	163800	24115050	2495	2495	2495	2495	0
200	20240111	163700	24115050	2495	2495	2495	2495	0
201	20240111	163600	24115050	2495	2495	2495	2495	0
202	20240111	163500	24115050	2495	2495	2495	2495	0
203	20240111	163400	24115050	2495	2495	2495	2495	0
204	20240111	163300	24115050	2495	2495	2495	2495	0
205	20240111	163200	24115050	2495	2495	2495	2495	0
206	20240111	163100	24115050	2495	2495	2495	2495	0
207	20240111	163000	24115050	2495	2495	2495	2495	0
208	20240111	162900	24115050	2495	2495	2495	2495	0
209	20240111	162800	24115050	2495	2495	2495	2495	0
210	20240111	162700	24115050	2495	2495	2495	2495	0
211	20240111	162600	24115050	2495	2495	2495	2495	0
212	20240111	162500	24115050	2495	2495	2495	2495	1200
213	20240111	162400	24115050	2495	2495	2495	2495	0
214	20240111	162300	24115050	2495	2495	2495	2495	0
215	20240111	162200	24115050	2495	2495	2495	2495	0
216	20240111	162100	24115050	2495	2495	2495	2495	0
217	20240111	162000	24115050	2495	2495	2495	2495	0
218	20240111	161900	24115050	2495	2495	2495	2495	0
219	20240111	161800	24115050	2495	2495	2495	2495	0
220	20240111	161700	24115050	2495	2495	2495	2495	0
221	20240111	161600	24115050	2495	2495	2495	2495	0
222	20240111	161500	24115050	2495	2495	2495	2495	0
223	20240111	161400	24115050	2495	2495	2495	2495	0
224	20240111	161300	24115050	2495	2495	2495	2495	0
225	20240111	161200	24115050	2495	2495	2495	2495	0
226	20240111	161100	24115050	2495	2495	2495	2495	0
227	20240111	161000	24115050	2495	2495	2495	2495	0
228	20240111	160900	24115050	2495	2495	2495	2495	0
229	20240111	160800	24115050	2495	2495	2495	2495	0
230	20240111	160700	24115050	2495	2495	2495	2495	0
231	20240111	160600	24115050	2495	2495	2495	2495	0
232	20240111	160500	24115050	2495	2495	2495	2495	0
233	20240111	160400	24115050	2495	2495	2495	2495	0
234	20240111	160300	24115050	2495	2495	2495	2495	0
235	20240111	160200	24115050	2495	2495	2495	2495	0
236	20240111	160100	24115050	2495	2495	2495	2495	0
237	20240111	160000	24115050	2495	2495	2495	2495	0
238	20240111	155900	24115050	2495	2495	2495	2495	0
239	20240111	155800	24115050	2495	2495	2495	2495	0
240	20240111	155700	24115050	2495	2495	2495	2495	0
241	20240111	155600	24115050	2495	2495	2495	2495	0
242	20240111	155500	24115050	2495	2495	2495	2495	1200
243	20240111	155400	24115050	2495	2495	2495	2495	0
244	20240111	155300	24115050	2495	2495	2495	2495	0
245	20240111	155200	24115050	2495	2495	2495	2495	0
246	20240111	155100	24115050	2495	2495	2495	2495	0
247	20240111	155000	24115050	2495	2495	2495	2495	0
248	20240111	154900	24115050	2495	2495	2495	2495	0
249	20240111	154800	24115050	2495	2495	2495	2495	0
250	20240111	154700	24115050	2495	2495	2495	2495	0
251	20240111	154600	24115050	2495	2495	2495	2495	0
252	20240111	154500	24115050	2495	2495	2495	2495	0
253	20240111	154400	24115050	2495	2495	2495	2495	0
254	20240111	154300	24115050	2495	2495	2495	2495	0
255	20240111	154200	24115050	2495	2495	2495	2495	0
256	20240111	154100	24115050	2495	2495	2495	2495	0
257	20240111	154000	24115050	2495	2495	2495	2495	0
258	20240111	153900	24115050	2495	2495	2495	2495	0
259	20240111	153800	24115050	2495	2495	2495	2495	0
260	20240111	153700	24115050	2495	2495	2495	2495	0
261	20240111	153600	24115050	2495	2495	2495	2495	0
262	20240111	153500	24115050	2495	2495	2495	2495	0
263	20240111	153400	24115050	2495	2495	2495	2495	0
264	20240111	153300	24115050	2495	2495	2495	2495	0
265	20240111	153200	24115050	2495	2495	2495	2495	0
266	20240111	153100	24115050	2495	2495	2495	2495	0
267	20240111	153000	24115050	2495	2495	2495	2495	1200
268	20240111	152900	21121050	2495	2495	2495	2495	0
269	20240111	152800	21121050	2495	2495	2495	2495	0
270	20240111	152700	21121050	2495	2495	2495	2495	0
271	20240111	152600	21121050	2495	2495	2495	2495	0
272	20240111	152500	21121050	2495	2495	2495	2495	0
273	20240111	152400	21121050	2495	2495	2495	2495	0
274	20240111	152300	21121050	2495	2495	2495	2495	0
275	20240111	152200	21121050	2495	2495	2495	2495	0
276	20240111	152100	21121050	2495	2495	2495	2495	0
277	20240111	152000	21121050	2495	2495	2495	2495	0
278	20240111	151900	21121050	2495	2495	2495	2495	1
279	20240111	151800	21118555	2495	2495	2495	2495	0
280	20240111	151700	21118555	2495	2495	2495	2495	0
281	20240111	151600	21118555	2495	2495	2495	2495	0
282	20240111	151500	21118555	2495	2495	2495	2495	0
283	20240111	151400	21118555	2495	2495	2495	2495	0
284	20240111	151300	21118555	2495	2495	2495	2495	0
285	20240111	151200	21118555	2495	2495	2495	2495	0
286	20240111	151100	21118555	2495	2495	2495	2495	0
287	20240111	151000	21118555	2495	2495	2495	2495	0
288	20240111	150900	21118555	2495	2495	2495	2495	200
289	20240111	150800	20619555	2495	2495	2495	2495	0
290	20240111	150700	20619555	2495	2495	2495	2495	0
291	20240111	150600	20619555	2495	2495	2495	2495	20
292	20240111	150500	20569655	2495	2495	2495	2495	0
293	20240111	150400	20569655	2495	2495	2495	2495	0
294	20240111	150300	20569655	2495	2495	2495	2495	0
295	20240111	150200	20569655	2495	2495	2495	2495	0
296	20240111	150100	20569655	2495	2495	2495	2495	0
297	20240111	150000	20569655	2495	2495	2495	2495	0
298	20240111	145900	20569655	2495	2495	2495	2495	2
299	20240111	145800	20564665	2495	2495	2495	2495	0
300	20240111	145700	20564665	2495	2495	2495	2495	0
301	20240111	145600	20564665	2495	2495	2495	2495	0
302	20240111	145500	20564665	2495	2495	2495	2495	0
303	20240111	145400	20564665	2495	2495	2495	2495	0
304	20240111	145300	20564665	2495	2495	2495	2495	0
305	20240111	145200	20564665	2495	2495	2495	2495	1
306	20240111	145100	20562170	2490	2490	2490	2490	250
307	20240111	145000	19939670	2495	2495	2495	2495	0
308	20240111	144900	19939670	2495	2495	2495	2495	0
309	20240111	144800	19939670	2495	2495	2495	2495	0
310	20240111	144700	19939670	2495	2495	2495	2495	0
311	20240111	144600	19939670	2495	2485	2495	2485	3711
312	20240111	144500	10680975	2485	2490	2490	2485	323
313	20240111	144400	9877940	2495	2495	2495	2495	0
314	20240111	144300	9877940	2495	2495	2495	2495	0
315	20240111	144200	9877940	2495	2495	2495	2495	0
316	20240111	144100	9877940	2495	2495	2495	2495	0
317	20240111	144000	9877940	2495	2495	2495	2495	0
318	20240111	143900	9877940	2495	2495	2495	2495	0
319	20240111	143800	9877940	2495	2495	2495	2495	0
320	20240111	143700	9877940	2495	2495	2495	2495	0
321	20240111	143600	9877940	2495	2495	2495	2495	0
322	20240111	143500	9877940	2495	2495	2495	2495	0
323	20240111	143400	9877940	2495	2495	2495	2495	0
324	20240111	143300	9877940	2495	2495	2495	2495	0
325	20240111	143200	9877940	2495	2495	2495	2495	0
326	20240111	143100	9877940	2495	2495	2495	2495	0
327	20240111	143000	9877940	2495	2495	2495	2495	20
328	20240111	142900	9828040	2485	2485	2485	2485	1
329	20240111	142800	9825555	2495	2495	2495	2495	0
330	20240111	142700	9825555	2495	2495	2495	2495	0
331	20240111	142600	9825555	2495	2495	2495	2495	0
332	20240111	142500	9825555	2495	2495	2495	2495	0
333	20240111	142400	9825555	2495	2495	2495	2495	0
334	20240111	142300	9825555	2495	2495	2495	2495	0
335	20240111	142200	9825555	2495	2495	2495	2495	0
336	20240111	142100	9825555	2495	2495	2495	2495	0
337	20240111	142000	9825555	2495	2495	2495	2495	0
338	20240111	141900	9825555	2495	2495	2495	2495	0
339	20240111	141800	9825555	2495	2495	2495	2495	1
340	20240111	141700	9823060	2485	2485	2485	2485	0
341	20240111	141600	9823060	2485	2485	2485	2485	0
342	20240111	141500	9823060	2485	2485	2485	2485	22
343	20240111	141400	9768390	2495	2495	2495	2495	0
344	20240111	141300	9768390	2495	2495	2495	2495	0
345	20240111	141200	9768390	2495	2495	2495	2495	0
346	20240111	141100	9768390	2495	2495	2495	2495	0
347	20240111	141000	9768390	2495	2495	2495	2495	0
348	20240111	140900	9768390	2495	2495	2495	2495	0
349	20240111	140800	9768390	2495	2495	2495	2495	1
350	20240111	140700	9765895	2485	2485	2485	2485	4
351	20240111	140600	9755955	2495	2495	2495	2495	0
352	20240111	140500	9755955	2495	2495	2495	2495	0
353	20240111	140400	9755955	2495	2495	2495	2495	0
354	20240111	140300	9755955	2495	2495	2495	2495	0
355	20240111	140200	9755955	2495	2495	2495	2495	0
356	20240111	140100	9755955	2495	2495	2495	2495	0
357	20240111	140000	9755955	2495	2495	2495	2495	0
358	20240111	135900	9755955	2495	2495	2495	2495	0
359	20240111	135800	9755955	2495	2495	2495	2495	0
360	20240111	135700	9755955	2495	2495	2495	2495	0
361	20240111	135600	9755955	2495	2495	2495	2495	0
362	20240111	135500	9755955	2495	2495	2495	2495	0
363	20240111	135400	9755955	2495	2495	2495	2495	0
364	20240111	135300	9755955	2495	2495	2495	2495	0
365	20240111	135200	9755955	2495	2495	2495	2495	0
366	20240111	135100	9755955	2495	2495	2495	2495	0
367	20240111	135000	9755955	2495	2495	2495	2495	0
368	20240111	134900	9755955	2495	2485	2495	2480	71
369	20240111	134800	9579790	2495	2495	2495	2495	0
370	20240111	134700	9579790	2495	2495	2495	2495	0
371	20240111	134600	9579790	2495	2495	2495	2495	0
372	20240111	134500	9579790	2495	2495	2495	2495	0
373	20240111	134400	9579790	2495	2495	2495	2495	0
374	20240111	134300	9579790	2495	2495	2495	2495	0
375	20240111	134200	9579790	2495	2495	2495	2495	0
376	20240111	134100	9579790	2495	2495	2495	2495	0
377	20240111	134000	9579790	2495	2495	2495	2495	0
378	20240111	133900	9579790	2495	2495	2495	2495	0
379	20240111	133800	9579790	2495	2495	2495	2495	0
380	20240111	133700	9579790	2495	2495	2495	2495	1
381	20240111	133600	9577295	2480	2480	2480	2480	10
382	20240111	133500	9552495	2495	2495	2495	2495	0
383	20240111	133400	9552495	2495	2495	2495	2495	10
384	20240111	133300	9527545	2495	2495	2495	2495	0
385	20240111	133200	9527545	2495	2495	2495	2495	0
386	20240111	133100	9527545	2495	2495	2495	2495	0
387	20240111	133000	9527545	2495	2495	2495	2495	0
388	20240111	132900	9527545	2495	2495	2495	2495	0
389	20240111	132800	9527545	2495	2495	2495	2495	0
390	20240111	132700	9527545	2495	2495	2495	2495	0
391	20240111	132600	9527545	2495	2495	2495	2495	0
392	20240111	132500	9527545	2495	2495	2495	2495	0
393	20240111	132400	9527545	2495	2495	2495	2495	0
394	20240111	132300	9527545	2495	2495	2495	2495	0
395	20240111	132200	9527545	2495	2495	2495	2495	0
396	20240111	132100	9527545	2495	2495	2495	2495	0
397	20240111	132000	9527545	2495	2495	2495	2495	0
398	20240111	131900	9527545	2495	2495	2495	2495	0
399	20240111	131800	9527545	2495	2495	2495	2495	0
400	20240111	131700	9527545	2495	2495	2495	2495	120
401	20240111	131600	9228145	2495	2495	2495	2495	0
402	20240111	131500	9228145	2495	2485	2495	2480	23
403	20240111	131400	9171065	2495	2495	2495	2495	0
404	20240111	131300	9171065	2495	2495	2495	2495	0
405	20240111	131200	9171065	2495	2495	2495	2495	0
406	20240111	131100	9171065	2495	2495	2495	2495	0
407	20240111	131000	9171065	2495	2485	2495	2485	9
408	20240111	130900	9148665	2480	2480	2480	2480	1
409	20240111	130800	9146185	2485	2485	2485	2485	0
410	20240111	130700	9146185	2485	2485	2485	2485	0
411	20240111	130600	9146185	2485	2485	2485	2485	0
412	20240111	130500	9146185	2485	2485	2485	2485	2
413	20240111	130400	9141215	2495	2495	2495	2495	0
414	20240111	130300	9141215	2495	2495	2495	2495	1
415	20240111	130200	9138720	2480	2480	2480	2480	0
416	20240111	130100	9138720	2480	2480	2480	2480	1
417	20240111	130000	9136240	2495	2495	2495	2495	0
418	20240111	125900	9136240	2495	2495	2495	2495	0
419	20240111	125800	9136240	2495	2495	2495	2495	0
420	20240111	125700	9136240	2495	2495	2495	2495	0
421	20240111	125600	9136240	2495	2495	2495	2495	1
422	20240111	125500	9133745	2480	2480	2480	2480	0
423	20240111	125400	9133745	2480	2480	2480	2480	187
424	20240111	125300	8669985	2495	2495	2495	2495	0
425	20240111	125200	8669985	2495	2495	2495	2495	0
426	20240111	125100	8669985	2495	2495	2495	2495	0
427	20240111	125000	8669985	2495	2495	2495	2495	0
428	20240111	124900	8669985	2495	2495	2495	2495	0
429	20240111	124800	8669985	2495	2495	2495	2495	0
430	20240111	124700	8669985	2495	2495	2495	2495	0
431	20240111	124600	8669985	2495	2495	2495	2495	0
432	20240111	124500	8669985	2495	2495	2495	2495	0
433	20240111	124400	8669985	2495	2495	2495	2495	0
434	20240111	124300	8669985	2495	2495	2495	2495	0
435	20240111	124200	8669985	2495	2495	2495	2495	6
436	20240111	124100	8655015	2495	2495	2495	2495	0
437	20240111	124000	8655015	2495	2495	2495	2495	0
438	20240111	123900	8655015	2495	2495	2495	2495	0
439	20240111	123800	8655015	2495	2495	2495	2495	0
440	20240111	123700	8655015	2495	2495	2495	2495	0
441	20240111	123600	8655015	2495	2495	2495	2495	0
442	20240111	123500	8655015	2495	2495	2495	2495	0
443	20240111	123400	8655015	2495	2495	2495	2495	0
444	20240111	123300	8655015	2495	2495	2495	2495	0
445	20240111	123200	8655015	2495	2495	2495	2495	1
446	20240111	123100	8652520	2480	2480	2480	2480	0
447	20240111	123000	8652520	2480	2480	2480	2480	0
448	20240111	122900	8652520	2480	2480	2480	2480	0
449	20240111	122800	8652520	2480	2485	2485	2480	3
450	20240111	122700	8645075	2480	2480	2480	2480	0
451	20240111	122600	8645075	2480	2480	2480	2480	0
452	20240111	122500	8645075	2480	2480	2480	2480	0
453	20240111	122400	8645075	2480	2480	2480	2480	0
454	20240111	122300	8645075	2480	2480	2480	2480	0
455	20240111	122200	8645075	2480	2480	2480	2480	0
456	20240111	122100	8645075	2480	2480	2480	2480	0
457	20240111	122000	8645075	2480	2480	2480	2480	0
458	20240111	121900	8645075	2480	2480	2480	2480	0
459	20240111	121800	8645075	2480	2485	2485	2480	771
460	20240111	121700	6729620	2485	2485	2485	2485	0
461	20240111	121600	6729620	2485	2485	2485	2485	0
462	20240111	121500	6729620	2485	2490	2490	2485	23
463	20240111	121400	6672430	2495	2495	2495	2495	0
464	20240111	121300	6672430	2495	2495	2495	2495	0
465	20240111	121200	6672430	2495	2495	2495	2495	0
466	20240111	121100	6672430	2495	2495	2495	2495	0
467	20240111	121000	6672430	2495	2495	2495	2495	0
468	20240111	120900	6672430	2495	2495	2495	2495	0
469	20240111	120800	6672430	2495	2495	2495	2495	0
470	20240111	120700	6672430	2495	2495	2495	2495	50
471	20240111	120600	6547680	2495	2495	2495	2495	0
472	20240111	120500	6547680	2495	2495	2495	2495	0
473	20240111	120400	6547680	2495	2495	2495	2495	0
474	20240111	120300	6547680	2495	2495	2495	2495	0
475	20240111	120200	6547680	2495	2495	2495	2495	0
476	20240111	120100	6547680	2495	2495	2495	2495	0
477	20240111	120000	6547680	2495	2495	2495	2495	0
478	20240111	115900	6547680	2495	2495	2495	2495	0
479	20240111	115800	6547680	2495	2495	2495	2495	0
480	20240111	115700	6547680	2495	2495	2495	2495	0
481	20240111	115600	6547680	2495	2495	2495	2495	0
482	20240111	115500	6547680	2495	2495	2495	2495	0
483	20240111	115400	6547680	2495	2495	2495	2495	0
484	20240111	115300	6547680	2495	2495	2495	2495	0
485	20240111	115200	6547680	2495	2495	2495	2495	0
486	20240111	115100	6547680	2495	2495	2495	2495	0
487	20240111	115000	6547680	2495	2495	2495	2495	0
488	20240111	114900	6547680	2495	2495	2495	2495	0
489	20240111	114800	6547680	2495	2495	2495	2495	0
490	20240111	114700	6547680	2495	2495	2495	2495	0
491	20240111	114600	6547680	2495	2495	2495	2495	0
492	20240111	114500	6547680	2495	2495	2495	2495	0
493	20240111	114400	6547680	2495	2495	2495	2495	0
494	20240111	114300	6547680	2495	2495	2495	2495	0
495	20240111	114200	6547680	2495	2495	2495	2495	0
496	20240111	114100	6547680	2495	2495	2495	2495	0
497	20240111	114000	6547680	2495	2495	2495	2495	0
498	20240111	113900	6547680	2495	2495	2495	2495	0
499	20240111	113800	6547680	2495	2495	2495	2495	0
500	20240111	113700	6547680	2495	2495	2495	2495	0
501	20240111	113600	6547680	2495	2495	2495	2495	0
502	20240111	113500	6547680	2495	2495	2495	2495	0
503	20240111	113400	6547680	2495	2495	2495	2495	121
504	20240111	113300	6245785	2495	2495	2495	2495	0
505	20240111	113200	6245785	2495	2495	2495	2495	0
506	20240111	113100	6245785	2495	2495	2495	2495	0
507	20240111	113000	6245785	2495	2495	2495	2495	0
508	20240111	112900	6245785	2495	2495	2495	2495	0
509	20240111	112800	6245785	2495	2495	2495	2495	0
510	20240111	112700	6245785	2495	2495	2495	2495	0
511	20240111	112600	6245785	2495	2495	2495	2495	0
512	20240111	112500	6245785	2495	2495	2495	2495	0
513	20240111	112400	6245785	2495	2495	2495	2495	0
514	20240111	112300	6245785	2495	2495	2495	2495	0
515	20240111	112200	6245785	2495	2495	2495	2495	0
516	20240111	112100	6245785	2495	2495	2495	2495	0
517	20240111	112000	6245785	2495	2495	2495	2495	6
518	20240111	111900	6230815	2495	2495	2495	2495	0
519	20240111	111800	6230815	2495	2495	2495	2495	0
520	20240111	111700	6230815	2495	2495	2495	2495	14
521	20240111	111600	6195885	2495	2495	2495	2495	1
522	20240111	111500	6193390	2485	2485	2485	2485	23
523	20240111	111400	6136235	2495	2495	2495	2495	0
524	20240111	111300	6136235	2495	2495	2495	2495	0
525	20240111	111200	6136235	2495	2495	2495	2495	0
526	20240111	111100	6136235	2495	2495	2495	2495	0
527	20240111	111000	6136235	2495	2495	2495	2495	0
528	20240111	110900	6136235	2495	2495	2495	2495	0
529	20240111	110800	6136235	2495	2495	2495	2495	0
530	20240111	110700	6136235	2495	2495	2495	2495	0
531	20240111	110600	6136235	2495	2495	2495	2495	0
532	20240111	110500	6136235	2495	2495	2495	2495	0
533	20240111	110400	6136235	2495	2495	2495	2495	0
534	20240111	110300	6136235	2495	2495	2495	2495	0
535	20240111	110200	6136235	2495	2495	2495	2495	0
536	20240111	110100	6136235	2495	2495	2495	2495	0
537	20240111	110000	6136235	2495	2495	2495	2495	0
538	20240111	105900	6136235	2495	2495	2495	2495	0
539	20240111	105800	6136235	2495	2495	2495	2495	0
540	20240111	105700	6136235	2495	2495	2495	2495	0
541	20240111	105600	6136235	2495	2495	2495	2495	0
542	20240111	105500	6136235	2495	2495	2495	2495	771
543	20240111	105400	4212590	2495	2495	2495	2495	0
544	20240111	105300	4212590	2495	2495	2495	2495	0
545	20240111	105200	4212590	2495	2485	2495	2485	19
546	20240111	105100	4165365	2495	2495	2495	2495	0
547	20240111	105000	4165365	2495	2495	2495	2495	0
548	20240111	104900	4165365	2495	2495	2495	2495	0
549	20240111	104800	4165365	2495	2495	2495	2495	0
550	20240111	104700	4165365	2495	2495	2495	2495	0
551	20240111	104600	4165365	2495	2495	2495	2495	0
552	20240111	104500	4165365	2495	2495	2495	2495	0
553	20240111	104400	4165365	2495	2495	2495	2495	0
554	20240111	104300	4165365	2495	2495	2495	2495	0
555	20240111	104200	4165365	2495	2495	2495	2495	0
556	20240111	104100	4165365	2495	2495	2495	2495	0
557	20240111	104000	4165365	2495	2495	2495	2495	0
558	20240111	103900	4165365	2495	2495	2495	2495	0
559	20240111	103800	4165365	2495	2495	2495	2495	0
560	20240111	103700	4165365	2495	2495	2495	2495	0
561	20240111	103600	4165365	2495	2495	2495	2495	80
562	20240111	103500	3965765	2495	2495	2495	2495	0
563	20240111	103400	3965765	2495	2495	2495	2495	0
564	20240111	103300	3965765	2495	2495	2495	2495	0
565	20240111	103200	3965765	2495	2495	2495	2495	0
566	20240111	103100	3965765	2495	2495	2495	2495	0
567	20240111	103000	3965765	2495	2495	2495	2495	0
568	20240111	102900	3965765	2495	2495	2495	2495	0
569	20240111	102800	3965765	2495	2495	2495	2495	0
570	20240111	102700	3965765	2495	2495	2495	2495	0
571	20240111	102600	3965765	2495	2495	2495	2495	0
572	20240111	102500	3965765	2495	2495	2495	2495	0
573	20240111	102400	3965765	2495	2495	2495	2495	0
574	20240111	102300	3965765	2495	2495	2495	2495	0
575	20240111	102200	3965765	2495	2495	2495	2495	400
576	20240111	102100	2967765	2495	2495	2495	2495	0
577	20240111	102000	2967765	2495	2495	2495	2495	0
578	20240111	101900	2967765	2495	2485	2495	2480	601
579	20240111	101800	1477245	2495	2495	2495	2495	0
580	20240111	101700	1477245	2495	2495	2495	2495	0
581	20240111	101600	1477245	2495	2495	2495	2495	1
582	20240111	101500	1474750	2480	2485	2485	2480	24
583	20240111	101400	1415150	2495	2495	2495	2495	0
584	20240111	101300	1415150	2495	2495	2495	2495	0
585	20240111	101200	1415150	2495	2495	2495	2495	0
586	20240111	101100	1415150	2495	2495	2495	2495	1
587	20240111	101000	1412655	2495	2495	2495	2495	0
588	20240111	100900	1412655	2495	2495	2495	2495	7
589	20240111	100800	1395190	2495	2495	2495	2495	0
590	20240111	100700	1395190	2495	2495	2495	2495	0
591	20240111	100600	1395190	2495	2495	2495	2495	0
592	20240111	100500	1395190	2495	2495	2495	2495	0
593	20240111	100400	1395190	2495	2495	2495	2495	0
594	20240111	100300	1395190	2495	2495	2495	2495	0
595	20240111	100200	1395190	2495	2495	2495	2495	7
596	20240111	100100	1377725	2495	2495	2495	2495	0
597	20240111	100000	1377725	2495	2495	2495	2495	0
598	20240111	095900	1377725	2495	2495	2495	2495	0
599	20240111	095800	1377725	2495	2495	2495	2495	0
600	20240111	095700	1377725	2495	2495	2495	2495	1
601	20240111	095600	1375230	2485	2485	2485	2485	100
602	20240111	095500	1126730	2495	2495	2495	2495	0
603	20240111	095400	1126730	2495	2485	2495	2485	101
604	20240111	095300	875735	2495	2495	2495	2495	0
605	20240111	095200	875735	2495	2495	2495	2495	0
606	20240111	095100	875735	2495	2495	2495	2495	0
607	20240111	095000	875735	2495	2495	2495	2495	0
608	20240111	094900	875735	2495	2495	2495	2495	1
609	20240111	094800	873240	2500	2500	2500	2500	0
610	20240111	094700	873240	2500	2500	2500	2500	1
611	20240111	094600	870740	2490	2490	2490	2490	0
612	20240111	094500	870740	2490	2490	2490	2490	0
613	20240111	094400	870740	2490	2490	2490	2490	0
614	20240111	094300	870740	2490	2490	2490	2490	0
615	20240111	094200	870740	2490	2490	2490	2490	10
616	20240111	094100	845840	2500	2500	2500	2500	0
617	20240111	094000	845840	2500	2500	2500	2500	0
618	20240111	093900	845840	2500	2500	2500	2500	0
619	20240111	093800	845840	2500	2500	2500	2500	0
620	20240111	093700	845840	2500	2500	2500	2500	0
621	20240111	093600	845840	2500	2500	2500	2500	0
622	20240111	093500	845840	2500	2500	2500	2500	0
623	20240111	093400	845840	2500	2500	2500	2500	0
624	20240111	093300	845840	2500	2500	2500	2500	0
625	20240111	093200	845840	2500	2495	2500	2495	150
626	20240111	093100	470940	2500	2500	2500	2500	0
627	20240111	093000	470940	2500	2500	2500	2500	0
628	20240111	092900	470940	2500	2495	2500	2495	6
629	20240111	092800	455965	2495	2495	2495	2495	0
630	20240111	092700	455965	2495	2495	2495	2495	0
631	20240111	092600	455965	2495	2495	2495	2495	0
632	20240111	092500	455965	2495	2495	2495	2495	0
633	20240111	092400	455965	2495	2495	2495	2480	12
634	20240111	092300	426130	2500	2500	2500	2500	0
635	20240111	092200	426130	2500	2500	2500	2500	0
636	20240111	092100	426130	2500	2500	2500	2500	0
637	20240111	092000	426130	2500	2500	2500	2500	1
638	20240111	091900	423630	2495	2495	2495	2495	0
639	20240111	091800	423630	2495	2495	2495	2495	0
640	20240111	091700	423630	2495	2495	2495	2495	0
641	20240111	091600	423630	2495	2495	2495	2495	0
642	20240111	091500	423630	2495	2495	2495	2495	0
643	20240111	091400	423630	2495	2495	2495	2495	0
644	20240111	091300	423630	2495	2495	2495	2495	1
645	20240111	091200	421135	2495	2495	2495	2495	0
646	20240111	091100	421135	2495	2495	2495	2495	63
647	20240111	091000	263950	2500	2500	2500	2500	0
648	20240111	090900	263950	2500	2500	2500	2500	0
649	20240111	090800	263950	2500	2500	2500	2500	2
650	20240111	090700	258950	2480	2480	2480	2480	0
651	20240111	090600	258950	2480	2480	2480	2480	2
652	20240111	090500	253990	2500	2500	2500	2500	0
653	20240111	090400	253990	2500	2500	2500	2500	0
654	20240111	090300	253990	2500	2500	2500	2500	1
655	20240111	090200	251490	2490	2490	2490	2490	0
656	20240111	090100	251490	2490	2490	2490	2490	0
657	20240111	090000	251490	2490	2490	2490	2490	101