KissMeData/084670/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195700	18544920	12970	12970	12970	12970	20
3	20240110	195600	18544920	12970	12970	12970	12970	0
4	20240110	195500	18544920	12970	12970	12970	12970	0
5	20240110	195400	18544920	12970	12970	12970	12970	0
6	20240110	195300	18544920	12970	12970	12970	12970	0
7	20240110	195200	18544920	12970	12970	12970	12970	0
8	20240110	195100	18544920	12970	12970	12970	12970	0
9	20240110	195000	18544920	12970	12970	12970	12970	0
10	20240110	194900	18544920	12970	12970	12970	12970	0
11	20240110	194800	18544920	12970	12970	12970	12970	0
12	20240110	194700	18544920	12970	12970	12970	12970	0
13	20240110	194600	18544920	12970	12970	12970	12970	0
14	20240110	194500	18544920	12970	12970	12970	12970	0
15	20240110	194400	18544920	12970	12970	12970	12970	0
16	20240110	194300	18544920	12970	12970	12970	12970	0
17	20240110	194200	18544920	12970	12970	12970	12970	0
18	20240110	194100	18544920	12970	12970	12970	12970	0
19	20240110	194000	18544920	12970	12970	12970	12970	0
20	20240110	193900	18544920	12970	12970	12970	12970	0
21	20240110	193800	18544920	12970	12970	12970	12970	0
22	20240110	193700	18544920	12970	12970	12970	12970	0
23	20240110	193600	18544920	12970	12970	12970	12970	0
24	20240110	193500	18544920	12970	12970	12970	12970	0
25	20240110	193400	18544920	12970	12970	12970	12970	0
26	20240110	193300	18544920	12970	12970	12970	12970	0
27	20240110	193200	18544920	12970	12970	12970	12970	0
28	20240110	193100	18544920	12970	12970	12970	12970	0
29	20240110	193000	18544920	12970	12970	12970	12970	0
30	20240110	192900	18544920	12970	12970	12970	12970	0
31	20240110	192800	18544920	12970	12970	12970	12970	0
32	20240110	192700	18544920	12970	12970	12970	12970	20
33	20240110	192600	18544920	12970	12970	12970	12970	0
34	20240110	192500	18544920	12970	12970	12970	12970	0
35	20240110	192400	18544920	12970	12970	12970	12970	0
36	20240110	192300	18544920	12970	12970	12970	12970	0
37	20240110	192200	18544920	12970	12970	12970	12970	0
38	20240110	192100	18544920	12970	12970	12970	12970	0
39	20240110	192000	18544920	12970	12970	12970	12970	0
40	20240110	191900	18544920	12970	12970	12970	12970	0
41	20240110	191800	18544920	12970	12970	12970	12970	0
42	20240110	191700	18544920	12970	12970	12970	12970	0
43	20240110	191600	18544920	12970	12970	12970	12970	0
44	20240110	191500	18544920	12970	12970	12970	12970	0
45	20240110	191400	18544920	12970	12970	12970	12970	0
46	20240110	191300	18544920	12970	12970	12970	12970	0
47	20240110	191200	18544920	12970	12970	12970	12970	0
48	20240110	191100	18544920	12970	12970	12970	12970	0
49	20240110	191000	18544920	12970	12970	12970	12970	0
50	20240110	190900	18544920	12970	12970	12970	12970	0
51	20240110	190800	18544920	12970	12970	12970	12970	0
52	20240110	190700	18544920	12970	12970	12970	12970	0
53	20240110	190600	18544920	12970	12970	12970	12970	0
54	20240110	190500	18544920	12970	12970	12970	12970	0
55	20240110	190400	18544920	12970	12970	12970	12970	0
56	20240110	190300	18544920	12970	12970	12970	12970	0
57	20240110	190200	18544920	12970	12970	12970	12970	0
58	20240110	190100	18544920	12970	12970	12970	12970	0
59	20240110	190000	18544920	12970	12970	12970	12970	0
60	20240110	185900	18544920	12970	12970	12970	12970	0
61	20240110	185800	18544920	12970	12970	12970	12970	0
62	20240110	185700	18544920	12970	12970	12970	12970	20
63	20240110	185600	18544920	12970	12970	12970	12970	0
64	20240110	185500	18544920	12970	12970	12970	12970	0
65	20240110	185400	18544920	12970	12970	12970	12970	0
66	20240110	185300	18544920	12970	12970	12970	12970	0
67	20240110	185200	18544920	12970	12970	12970	12970	0
68	20240110	185100	18544920	12970	12970	12970	12970	0
69	20240110	185000	18544920	12970	12970	12970	12970	0
70	20240110	184900	18544920	12970	12970	12970	12970	0
71	20240110	184800	18544920	12970	12970	12970	12970	0
72	20240110	184700	18544920	12970	12970	12970	12970	0
73	20240110	184600	18544920	12970	12970	12970	12970	0
74	20240110	184500	18544920	12970	12970	12970	12970	0
75	20240110	184400	18544920	12970	12970	12970	12970	0
76	20240110	184300	18544920	12970	12970	12970	12970	0
77	20240110	184200	18544920	12970	12970	12970	12970	0
78	20240110	184100	18544920	12970	12970	12970	12970	0
79	20240110	184000	18544920	12970	12970	12970	12970	0
80	20240110	183900	18544920	12970	12970	12970	12970	0
81	20240110	183800	18544920	12970	12970	12970	12970	0
82	20240110	183700	18544920	12970	12970	12970	12970	0
83	20240110	183600	18544920	12970	12970	12970	12970	0
84	20240110	183500	18544920	12970	12970	12970	12970	0
85	20240110	183400	18544920	12970	12970	12970	12970	0
86	20240110	183300	18544920	12970	12970	12970	12970	0
87	20240110	183200	18544920	12970	12970	12970	12970	0
88	20240110	183100	18544920	12970	12970	12970	12970	0
89	20240110	183000	18544920	12970	12970	12970	12970	0
90	20240110	182900	18544920	12970	12970	12970	12970	0
91	20240110	182800	18544920	12970	12970	12970	12970	0
92	20240110	182700	18544920	12970	12970	12970	12970	20
93	20240110	182600	18544920	12970	12970	12970	12970	0
94	20240110	182500	18544920	12970	12970	12970	12970	0
95	20240110	182400	18544920	12970	12970	12970	12970	0
96	20240110	182300	18544920	12970	12970	12970	12970	0
97	20240110	182200	18544920	12970	12970	12970	12970	0
98	20240110	182100	18544920	12970	12970	12970	12970	0
99	20240110	182000	18544920	12970	12970	12970	12970	0
100	20240110	181900	18544920	12970	12970	12970	12970	0
101	20240110	181800	18544920	12970	12970	12970	12970	0
102	20240110	181700	18544920	12970	12970	12970	12970	0
103	20240110	181600	18544920	12970	12970	12970	12970	0
104	20240110	181500	18544920	12970	12970	12970	12970	0
105	20240110	181400	18544920	12970	12970	12970	12970	0
106	20240110	181300	18544920	12970	12970	12970	12970	0
107	20240110	181200	18544920	12970	12970	12970	12970	0
108	20240110	181100	18544920	12970	12970	12970	12970	0
109	20240110	181000	18544920	12970	12970	12970	12970	0
110	20240110	180900	18544920	12970	12970	12970	12970	0
111	20240110	180800	18544920	12970	12970	12970	12970	0
112	20240110	180700	18544920	12970	12970	12970	12970	0
113	20240110	180600	18544920	12970	12970	12970	12970	0
114	20240110	180500	18544920	12970	12970	12970	12970	0
115	20240110	180400	18544920	12970	12970	12970	12970	0
116	20240110	180300	18544920	12970	12970	12970	12970	0
117	20240110	180200	18544920	12970	12970	12970	12970	0
118	20240110	180100	18544920	12970	12970	12970	12970	0
119	20240110	180000	18544920	12970	12970	12970	12970	0
120	20240110	175900	18544920	12970	12970	12970	12970	0
121	20240110	175800	18544920	12970	12970	12970	12970	0
122	20240110	175700	18544920	12970	12970	12970	12970	20
123	20240110	175600	18544920	12970	12970	12970	12970	0
124	20240110	175500	18544920	12970	12970	12970	12970	0
125	20240110	175400	18544920	12970	12970	12970	12970	0
126	20240110	175300	18544920	12970	12970	12970	12970	0
127	20240110	175200	18544920	12970	12970	12970	12970	0
128	20240110	175100	18544920	12970	12970	12970	12970	0
129	20240110	175000	18544920	12970	12970	12970	12970	0
130	20240110	174900	18544920	12970	12970	12970	12970	0
131	20240110	174800	18544920	12970	12970	12970	12970	0
132	20240110	174700	18544920	12970	12970	12970	12970	0
133	20240110	174600	18544920	12970	12970	12970	12970	0
134	20240110	174500	18544920	12970	12970	12970	12970	0
135	20240110	174400	18544920	12970	12970	12970	12970	0
136	20240110	174300	18544920	12970	12970	12970	12970	0
137	20240110	174200	18544920	12970	12970	12970	12970	0
138	20240110	174100	18544920	12970	12970	12970	12970	0
139	20240110	174000	18544920	12970	12970	12970	12970	0
140	20240110	173900	18544920	12970	12970	12970	12970	0
141	20240110	173800	18544920	12970	12970	12970	12970	0
142	20240110	173700	18544920	12970	12970	12970	12970	0
143	20240110	173600	18544920	12970	12970	12970	12970	0
144	20240110	173500	18544920	12970	12970	12970	12970	0
145	20240110	173400	18544920	12970	12970	12970	12970	0
146	20240110	173300	18544920	12970	12970	12970	12970	0
147	20240110	173200	18544920	12970	12970	12970	12970	0
148	20240110	173100	18544920	12970	12970	12970	12970	0
149	20240110	173000	18544920	12970	12970	12970	12970	0
150	20240110	172900	18544920	12970	12970	12970	12970	0
151	20240110	172800	18544920	12970	12970	12970	12970	0
152	20240110	172700	18544920	12970	12970	12970	12970	20
153	20240110	172600	18544920	12970	12970	12970	12970	0
154	20240110	172500	18544920	12970	12970	12970	12970	0
155	20240110	172400	18544920	12970	12970	12970	12970	0
156	20240110	172300	18544920	12970	12970	12970	12970	0
157	20240110	172200	18544920	12970	12970	12970	12970	0
158	20240110	172100	18544920	12970	12970	12970	12970	0
159	20240110	172000	18544920	12970	12970	12970	12970	0
160	20240110	171900	18544920	12970	12970	12970	12970	0
161	20240110	171800	18544920	12970	12970	12970	12970	0
162	20240110	171700	18544920	12970	12970	12970	12970	0
163	20240110	171600	18544920	12970	12970	12970	12970	0
164	20240110	171500	18544920	12970	12970	12970	12970	0
165	20240110	171400	18544920	12970	12970	12970	12970	0
166	20240110	171300	18544920	12970	12970	12970	12970	0
167	20240110	171200	18544920	12970	12970	12970	12970	0
168	20240110	171100	18544920	12970	12970	12970	12970	0
169	20240110	171000	18544920	12970	12970	12970	12970	0
170	20240110	170900	18544920	12970	12970	12970	12970	0
171	20240110	170800	18544920	12970	12970	12970	12970	0
172	20240110	170700	18544920	12970	12970	12970	12970	0
173	20240110	170600	18544920	12970	12970	12970	12970	0
174	20240110	170500	18544920	12970	12970	12970	12970	0
175	20240110	170400	18544920	12970	12970	12970	12970	0
176	20240110	170300	18544920	12970	12970	12970	12970	0
177	20240110	170200	18544920	12970	12970	12970	12970	0
178	20240110	170100	18544920	12970	12970	12970	12970	0
179	20240110	170000	18544920	12970	12970	12970	12970	0
180	20240110	165900	18544920	12970	12970	12970	12970	0
181	20240110	165800	18544920	12970	12970	12970	12970	0
182	20240110	165700	18544920	12970	12970	12970	12970	20
183	20240110	165600	18544920	12970	12970	12970	12970	0
184	20240110	165500	18544920	12970	12970	12970	12970	0
185	20240110	165400	18544920	12970	12970	12970	12970	0
186	20240110	165300	18544920	12970	12970	12970	12970	0
187	20240110	165200	18544920	12970	12970	12970	12970	0
188	20240110	165100	18544920	12970	12970	12970	12970	0
189	20240110	165000	18544920	12970	12970	12970	12970	0
190	20240110	164900	18544920	12970	12970	12970	12970	0
191	20240110	164800	18544920	12970	12970	12970	12970	0
192	20240110	164700	18544920	12970	12970	12970	12970	0
193	20240110	164600	18544920	12970	12970	12970	12970	0
194	20240110	164500	18544920	12970	12970	12970	12970	0
195	20240110	164400	18544920	12970	12970	12970	12970	0
196	20240110	164300	18544920	12970	12970	12970	12970	0
197	20240110	164200	18544920	12970	12970	12970	12970	0
198	20240110	164100	18544920	12970	12970	12970	12970	0
199	20240110	164000	18544920	12970	12970	12970	12970	0
200	20240110	163900	18544920	12970	12970	12970	12970	0
201	20240110	163800	18544920	12970	12970	12970	12970	0
202	20240110	163700	18544920	12970	12970	12970	12970	0
203	20240110	163600	18544920	12970	12970	12970	12970	0
204	20240110	163500	18544920	12970	12970	12970	12970	0
205	20240110	163400	18544920	12970	12970	12970	12970	0
206	20240110	163300	18544920	12970	12970	12970	12970	0
207	20240110	163200	18544920	12970	12970	12970	12970	0
208	20240110	163100	18544920	12970	12970	12970	12970	0
209	20240110	163000	18544920	12970	12970	12970	12970	0
210	20240110	162900	18544920	12970	12970	12970	12970	0
211	20240110	162800	18544920	12970	12970	12970	12970	0
212	20240110	162700	18544920	12970	12970	12970	12970	20
213	20240110	162600	18544920	12970	12970	12970	12970	0
214	20240110	162500	18544920	12970	12970	12970	12970	0
215	20240110	162400	18544920	12970	12970	12970	12970	0
216	20240110	162300	18544920	12970	12970	12970	12970	0
217	20240110	162200	18544920	12970	12970	12970	12970	0
218	20240110	162100	18544920	12970	12970	12970	12970	0
219	20240110	162000	18544920	12970	12970	12970	12970	0
220	20240110	161900	18544920	12970	12970	12970	12970	0
221	20240110	161800	18544920	12970	12970	12970	12970	0
222	20240110	161700	18544920	12970	12970	12970	12970	0
223	20240110	161600	18544920	12970	12970	12970	12970	0
224	20240110	161500	18544920	12970	12970	12970	12970	0
225	20240110	161400	18544920	12970	12970	12970	12970	0
226	20240110	161300	18544920	12970	12970	12970	12970	0
227	20240110	161200	18544920	12970	12970	12970	12970	0
228	20240110	161100	18544920	12970	12970	12970	12970	0
229	20240110	161000	18544920	12970	12970	12970	12970	0
230	20240110	160900	18544920	12970	12970	12970	12970	0
231	20240110	160800	18544920	12970	12970	12970	12970	0
232	20240110	160700	18544920	12970	12970	12970	12970	0
233	20240110	160600	18544920	12970	12970	12970	12970	0
234	20240110	160500	18544920	12970	12970	12970	12970	0
235	20240110	160400	18544920	12970	12970	12970	12970	0
236	20240110	160300	18544920	12970	12970	12970	12970	0
237	20240110	160200	18544920	12970	12970	12970	12970	0
238	20240110	160100	18544920	12970	12970	12970	12970	0
239	20240110	160000	18544920	12970	12970	12970	12970	0
240	20240110	155900	18544920	12970	12970	12970	12970	0
241	20240110	155800	18544920	12970	12970	12970	12970	0
242	20240110	155700	18544920	12970	12970	12970	12970	20
243	20240110	155600	18544920	12970	12970	12970	12970	0
244	20240110	155500	18544920	12970	12970	12970	12970	0
245	20240110	155400	18544920	12970	12970	12970	12970	0
246	20240110	155300	18544920	12970	12970	12970	12970	0
247	20240110	155200	18544920	12970	12970	12970	12970	0
248	20240110	155100	18544920	12970	12970	12970	12970	0
249	20240110	155000	18544920	12970	12970	12970	12970	0
250	20240110	154900	18544920	12970	12970	12970	12970	0
251	20240110	154800	18544920	12970	12970	12970	12970	0
252	20240110	154700	18544920	12970	12970	12970	12970	0
253	20240110	154600	18544920	12970	12970	12970	12970	0
254	20240110	154500	18544920	12970	12970	12970	12970	0
255	20240110	154400	18544920	12970	12970	12970	12970	0
256	20240110	154300	18544920	12970	12970	12970	12970	0
257	20240110	154200	18544920	12970	12970	12970	12970	0
258	20240110	154100	18544920	12970	12970	12970	12970	0
259	20240110	154000	18544920	12970	12970	12970	12970	0
260	20240110	153900	18544920	12970	12970	12970	12970	0
261	20240110	153800	18544920	12970	12970	12970	12970	0
262	20240110	153700	18544920	12970	12970	12970	12970	0
263	20240110	153600	18544920	12970	12970	12970	12970	0
264	20240110	153500	18544920	12970	12970	12970	12970	0
265	20240110	153400	18544920	12970	12970	12970	12970	0
266	20240110	153300	18544920	12970	12970	12970	12970	0
267	20240110	153200	18544920	12970	12970	12970	12970	0
268	20240110	153100	18544920	12970	12970	12970	12970	0
269	20240110	153000	18544920	12970	12970	12970	12970	20
270	20240110	152900	18285520	12970	12970	12970	12970	0
271	20240110	152800	18285520	12970	12970	12970	12970	0
272	20240110	152700	18285520	12970	12970	12970	12970	0
273	20240110	152600	18285520	12970	12970	12970	12970	0
274	20240110	152500	18285520	12970	12970	12970	12970	0
275	20240110	152400	18285520	12970	12970	12970	12970	0
276	20240110	152300	18285520	12970	12970	12970	12970	0
277	20240110	152200	18285520	12970	12970	12970	12970	0
278	20240110	152100	18285520	12970	12970	12970	12970	0
279	20240110	152000	18285520	12970	12970	12970	12970	0
280	20240110	151900	18285520	12970	12970	12970	12970	7
281	20240110	151800	18194730	12950	12950	12950	12950	0
282	20240110	151700	18194730	12950	12950	12950	12950	0
283	20240110	151600	18194730	12950	12950	12950	12950	0
284	20240110	151500	18194730	12950	12950	12950	12950	0
285	20240110	151400	18194730	12950	12950	12950	12950	0
286	20240110	151300	18194730	12950	12950	12950	12950	0
287	20240110	151200	18194730	12950	12950	12950	12950	0
288	20240110	151100	18194730	12950	12950	12950	12950	0
289	20240110	151000	18194730	12950	12950	12950	12950	0
290	20240110	150900	18194730	12950	12950	12950	12950	0
291	20240110	150800	18194730	12950	12950	12950	12950	0
292	20240110	150700	18194730	12950	12950	12950	12950	1
293	20240110	150600	18181780	12930	12930	12930	12930	0
294	20240110	150500	18181780	12930	12930	12930	12930	0
295	20240110	150400	18181780	12930	12930	12930	12930	0
296	20240110	150300	18181780	12930	12930	12930	12930	0
297	20240110	150200	18181780	12930	12930	12930	12930	0
298	20240110	150100	18181780	12930	12930	12930	12930	0
299	20240110	150000	18181780	12930	12930	12930	12930	0
300	20240110	145900	18181780	12930	12930	12930	12930	0
301	20240110	145800	18181780	12930	12930	12930	12930	0
302	20240110	145700	18181780	12930	12930	12930	12930	0
303	20240110	145600	18181780	12930	12930	12930	12930	0
304	20240110	145500	18181780	12930	12930	12930	12930	0
305	20240110	145400	18181780	12930	12930	12930	12930	0
306	20240110	145300	18181780	12930	12930	12930	12930	0
307	20240110	145200	18181780	12930	12930	12930	12930	0
308	20240110	145100	18181780	12930	12930	12930	12930	0
309	20240110	145000	18181780	12930	12930	12930	12930	0
310	20240110	144900	18181780	12930	12930	12930	12930	0
311	20240110	144800	18181780	12930	12930	12930	12930	0
312	20240110	144700	18181780	12930	12930	12930	12930	0
313	20240110	144600	18181780	12930	12930	12930	12930	0
314	20240110	144500	18181780	12930	12930	12930	12930	0
315	20240110	144400	18181780	12930	12930	12930	12930	0
316	20240110	144300	18181780	12930	12930	12930	12930	0
317	20240110	144200	18181780	12930	12930	12930	12930	0
318	20240110	144100	18181780	12930	12930	12930	12930	0
319	20240110	144000	18181780	12930	12930	12930	12930	0
320	20240110	143900	18181780	12930	12930	12930	12930	0
321	20240110	143800	18181780	12930	12930	12930	12930	0
322	20240110	143700	18181780	12930	12930	12930	12930	0
323	20240110	143600	18181780	12930	12930	12930	12930	0
324	20240110	143500	18181780	12930	12930	12930	12930	0
325	20240110	143400	18181780	12930	12930	12930	12930	0
326	20240110	143300	18181780	12930	12930	12930	12930	0
327	20240110	143200	18181780	12930	12930	12930	12930	0
328	20240110	143100	18181780	12930	12930	12930	12930	0
329	20240110	143000	18181780	12930	12930	12930	12930	0
330	20240110	142900	18181780	12930	12930	12930	12930	0
331	20240110	142800	18181780	12930	12930	12930	12930	0
332	20240110	142700	18181780	12930	12930	12930	12930	0
333	20240110	142600	18181780	12930	12930	12930	12930	0
334	20240110	142500	18181780	12930	12930	12930	12930	0
335	20240110	142400	18181780	12930	12930	12930	12930	0
336	20240110	142300	18181780	12930	12930	12930	12930	0
337	20240110	142200	18181780	12930	12930	12930	12930	0
338	20240110	142100	18181780	12930	12930	12930	12930	0
339	20240110	142000	18181780	12930	12930	12930	12930	0
340	20240110	141900	18181780	12930	12930	12930	12930	0
341	20240110	141800	18181780	12930	12930	12930	12930	0
342	20240110	141700	18181780	12930	12930	12930	12930	0
343	20240110	141600	18181780	12930	12930	12930	12930	0
344	20240110	141500	18181780	12930	12930	12930	12930	0
345	20240110	141400	18181780	12930	12930	12930	12930	0
346	20240110	141300	18181780	12930	12930	12930	12930	0
347	20240110	141200	18181780	12930	12930	12930	12930	0
348	20240110	141100	18181780	12930	12930	12930	12930	0
349	20240110	141000	18181780	12930	12930	12930	12930	0
350	20240110	140900	18181780	12930	12930	12930	12930	0
351	20240110	140800	18181780	12930	12930	12930	12930	0
352	20240110	140700	18181780	12930	12930	12930	12930	0
353	20240110	140600	18181780	12930	12930	12930	12930	0
354	20240110	140500	18181780	12930	12930	12930	12930	0
355	20240110	140400	18181780	12930	12930	12930	12930	0
356	20240110	140300	18181780	12930	12930	12930	12930	0
357	20240110	140200	18181780	12930	12930	12930	12930	0
358	20240110	140100	18181780	12930	12930	12930	12930	0
359	20240110	140000	18181780	12930	12930	12930	12930	0
360	20240110	135900	18181780	12930	12930	12930	12930	0
361	20240110	135800	18181780	12930	12930	12930	12930	0
362	20240110	135700	18181780	12930	12930	12930	12930	0
363	20240110	135600	18181780	12930	12930	12930	12930	0
364	20240110	135500	18181780	12930	12930	12930	12930	0
365	20240110	135400	18181780	12930	12930	12930	12930	0
366	20240110	135300	18181780	12930	12930	12930	12930	0
367	20240110	135200	18181780	12930	12930	12930	12930	0
368	20240110	135100	18181780	12930	12930	12930	12930	300
369	20240110	135000	14302780	12940	12940	12940	12940	0
370	20240110	134900	14302780	12940	12940	12940	12940	0
371	20240110	134800	14302780	12940	12940	12940	12940	0
372	20240110	134700	14302780	12940	12940	12940	12940	0
373	20240110	134600	14302780	12940	12940	12940	12940	0
374	20240110	134500	14302780	12940	12940	12940	12940	0
375	20240110	134400	14302780	12940	12940	12940	12940	0
376	20240110	134300	14302780	12940	12940	12940	12940	0
377	20240110	134200	14302780	12940	12940	12940	12940	0
378	20240110	134100	14302780	12940	12940	12940	12940	0
379	20240110	134000	14302780	12940	12940	12940	12940	0
380	20240110	133900	14302780	12940	12940	12940	12940	0
381	20240110	133800	14302780	12940	12940	12940	12940	0
382	20240110	133700	14302780	12940	12940	12940	12940	0
383	20240110	133600	14302780	12940	12940	12940	12940	0
384	20240110	133500	14302780	12940	12940	12940	12940	0
385	20240110	133400	14302780	12940	12940	12940	12940	0
386	20240110	133300	14302780	12940	12940	12940	12940	0
387	20240110	133200	14302780	12940	12940	12940	12940	28
388	20240110	133100	13940460	12930	12930	12930	12930	0
389	20240110	133000	13940460	12930	12930	12930	12930	0
390	20240110	132900	13940460	12930	12930	12930	12930	0
391	20240110	132800	13940460	12930	12930	12930	12930	0
392	20240110	132700	13940460	12930	12930	12930	12930	0
393	20240110	132600	13940460	12930	12930	12930	12930	0
394	20240110	132500	13940460	12930	12930	12930	12930	0
395	20240110	132400	13940460	12930	12930	12930	12930	0
396	20240110	132300	13940460	12930	12930	12930	12930	0
397	20240110	132200	13940460	12930	12930	12930	12930	0
398	20240110	132100	13940460	12930	12930	12930	12930	0
399	20240110	132000	13940460	12930	12930	12930	12930	5
400	20240110	131900	13875810	12940	12940	12940	12940	0
401	20240110	131800	13875810	12940	12940	12940	12940	0
402	20240110	131700	13875810	12940	12940	12940	12940	0
403	20240110	131600	13875810	12940	12940	12940	12940	0
404	20240110	131500	13875810	12940	12940	12940	12940	0
405	20240110	131400	13875810	12940	12940	12940	12940	0
406	20240110	131300	13875810	12940	12940	12940	12940	0
407	20240110	131200	13875810	12940	12940	12940	12940	0
408	20240110	131100	13875810	12940	12940	12940	12940	0
409	20240110	131000	13875810	12940	12940	12940	12940	0
410	20240110	130900	13875810	12940	12940	12940	12940	0
411	20240110	130800	13875810	12940	12940	12940	12940	0
412	20240110	130700	13875810	12940	12940	12940	12940	0
413	20240110	130600	13875810	12940	12940	12940	12940	0
414	20240110	130500	13875810	12940	12940	12940	12940	0
415	20240110	130400	13875810	12940	12940	12940	12940	0
416	20240110	130300	13875810	12940	12940	12940	12940	0
417	20240110	130200	13875810	12940	12940	12940	12940	0
418	20240110	130100	13875810	12940	12940	12940	12940	0
419	20240110	130000	13875810	12940	12940	12940	12940	0
420	20240110	125900	13875810	12940	12940	12940	12940	0
421	20240110	125800	13875810	12940	12940	12940	12940	0
422	20240110	125700	13875810	12940	12940	12940	12940	0
423	20240110	125600	13875810	12940	12940	12940	12940	0
424	20240110	125500	13875810	12940	12940	12940	12940	0
425	20240110	125400	13875810	12940	12940	12940	12940	0
426	20240110	125300	13875810	12940	12940	12940	12940	0
427	20240110	125200	13875810	12940	12940	12940	12940	0
428	20240110	125100	13875810	12940	12940	12940	12940	0
429	20240110	125000	13875810	12940	12940	12940	12940	109
430	20240110	124900	12465350	12940	12940	12940	12940	0
431	20240110	124800	12465350	12940	12940	12940	12940	203
432	20240110	124700	9838530	12940	12940	12940	12940	168
433	20240110	124600	7664610	12940	12940	12940	12940	0
434	20240110	124500	7664610	12940	12940	12940	12940	0
435	20240110	124400	7664610	12940	12940	12940	12940	0
436	20240110	124300	7664610	12940	12940	12940	12940	0
437	20240110	124200	7664610	12940	12940	12940	12940	0
438	20240110	124100	7664610	12940	12940	12940	12940	0
439	20240110	124000	7664610	12940	12940	12940	12940	0
440	20240110	123900	7664610	12940	12940	12940	12940	0
441	20240110	123800	7664610	12940	12940	12940	12940	0
442	20240110	123700	7664610	12940	12940	12940	12940	0
443	20240110	123600	7664610	12940	12940	12940	12940	0
444	20240110	123500	7664610	12940	12940	12940	12940	0
445	20240110	123400	7664610	12940	12940	12940	12940	0
446	20240110	123300	7664610	12940	12940	12940	12940	0
447	20240110	123200	7664610	12940	12940	12940	12940	0
448	20240110	123100	7664610	12940	12940	12940	12940	0
449	20240110	123000	7664610	12940	12940	12940	12940	0
450	20240110	122900	7664610	12940	12940	12940	12940	0
451	20240110	122800	7664610	12940	12940	12940	12940	0
452	20240110	122700	7664610	12940	12940	12940	12940	0
453	20240110	122600	7664610	12940	12940	12940	12940	0
454	20240110	122500	7664610	12940	12940	12940	12940	0
455	20240110	122400	7664610	12940	12940	12940	12940	0
456	20240110	122300	7664610	12940	12940	12940	12940	0
457	20240110	122200	7664610	12940	12940	12940	12940	0
458	20240110	122100	7664610	12940	12940	12940	12940	0
459	20240110	122000	7664610	12940	12940	12940	12940	0
460	20240110	121900	7664610	12940	12940	12940	12940	0
461	20240110	121800	7664610	12940	12940	12940	12940	0
462	20240110	121700	7664610	12940	12940	12940	12940	0
463	20240110	121600	7664610	12940	12940	12940	12940	0
464	20240110	121500	7664610	12940	12940	12940	12940	0
465	20240110	121400	7664610	12940	12940	12940	12940	0
466	20240110	121300	7664610	12940	12940	12940	12940	0
467	20240110	121200	7664610	12940	12940	12940	12940	0
468	20240110	121100	7664610	12940	12940	12940	12940	0
469	20240110	121000	7664610	12940	12940	12940	12940	0
470	20240110	120900	7664610	12940	12940	12940	12940	0
471	20240110	120800	7664610	12940	12940	12940	12940	0
472	20240110	120700	7664610	12940	12940	12940	12940	0
473	20240110	120600	7664610	12940	12940	12940	12940	0
474	20240110	120500	7664610	12940	12940	12940	12940	0
475	20240110	120400	7664610	12940	12940	12940	12940	0
476	20240110	120300	7664610	12940	12940	12940	12940	0
477	20240110	120200	7664610	12940	12940	12940	12940	0
478	20240110	120100	7664610	12940	12940	12940	12940	0
479	20240110	120000	7664610	12940	12940	12940	12940	0
480	20240110	115900	7664610	12940	12940	12940	12940	0
481	20240110	115800	7664610	12940	12940	12940	12940	0
482	20240110	115700	7664610	12940	12940	12940	12940	0
483	20240110	115600	7664610	12940	12940	12940	12940	0
484	20240110	115500	7664610	12940	12940	12940	12940	0
485	20240110	115400	7664610	12940	12940	12940	12940	0
486	20240110	115300	7664610	12940	12940	12940	12940	0
487	20240110	115200	7664610	12940	12940	12940	12940	0
488	20240110	115100	7664610	12940	12940	12940	12940	0
489	20240110	115000	7664610	12940	12940	12940	12940	0
490	20240110	114900	7664610	12940	12940	12940	12940	0
491	20240110	114800	7664610	12940	12940	12940	12940	0
492	20240110	114700	7664610	12940	12940	12940	12940	0
493	20240110	114600	7664610	12940	12940	12940	12940	0
494	20240110	114500	7664610	12940	12940	12940	12940	0
495	20240110	114400	7664610	12940	12940	12940	12940	5
496	20240110	114300	7599910	12940	12940	12940	12940	0
497	20240110	114200	7599910	12940	12940	12940	12940	0
498	20240110	114100	7599910	12940	12940	12940	12940	0
499	20240110	114000	7599910	12940	12940	12940	12940	0
500	20240110	113900	7599910	12940	12940	12940	12940	0
501	20240110	113800	7599910	12940	12940	12940	12940	0
502	20240110	113700	7599910	12940	12940	12940	12940	0
503	20240110	113600	7599910	12940	12940	12940	12940	0
504	20240110	113500	7599910	12940	12940	12940	12940	0
505	20240110	113400	7599910	12940	12940	12940	12940	0
506	20240110	113300	7599910	12940	12940	12940	12940	0
507	20240110	113200	7599910	12940	12940	12940	12940	0
508	20240110	113100	7599910	12940	12940	12940	12940	0
509	20240110	113000	7599910	12940	12940	12940	12940	0
510	20240110	112900	7599910	12940	12940	12940	12940	8
511	20240110	112800	7496390	12940	12940	12940	12940	0
512	20240110	112700	7496390	12940	12940	12940	12940	0
513	20240110	112600	7496390	12940	12940	12940	12940	0
514	20240110	112500	7496390	12940	12940	12940	12940	208
515	20240110	112400	4804870	12940	12950	12950	12940	200
516	20240110	112300	2215920	12950	12950	12950	12950	0
517	20240110	112200	2215920	12950	12950	12950	12950	0
518	20240110	112100	2215920	12950	12950	12950	12950	0
519	20240110	112000	2215920	12950	12950	12950	12950	0
520	20240110	111900	2215920	12950	12950	12950	12950	0
521	20240110	111800	2215920	12950	12950	12950	12950	0
522	20240110	111700	2215920	12950	12950	12950	12950	0
523	20240110	111600	2215920	12950	12950	12950	12950	0
524	20240110	111500	2215920	12950	12950	12950	12950	0
525	20240110	111400	2215920	12950	12950	12950	12950	0
526	20240110	111300	2215920	12950	12950	12950	12950	0
527	20240110	111200	2215920	12950	12950	12950	12950	0
528	20240110	111100	2215920	12950	12950	12950	12950	0
529	20240110	111000	2215920	12950	12950	12950	12950	0
530	20240110	110900	2215920	12950	12950	12950	12950	0
531	20240110	110800	2215920	12950	12950	12950	12950	0
532	20240110	110700	2215920	12950	12950	12950	12950	0
533	20240110	110600	2215920	12950	12950	12950	12950	0
534	20240110	110500	2215920	12950	12950	12950	12950	0
535	20240110	110400	2215920	12950	12950	12950	12950	0
536	20240110	110300	2215920	12950	12950	12950	12950	0
537	20240110	110200	2215920	12950	12950	12950	12950	0
538	20240110	110100	2215920	12950	12950	12950	12950	0
539	20240110	110000	2215920	12950	12950	12950	12950	0
540	20240110	105900	2215920	12950	12950	12950	12950	0
541	20240110	105800	2215920	12950	12950	12950	12950	0
542	20240110	105700	2215920	12950	12950	12950	12950	0
543	20240110	105600	2215920	12950	12950	12950	12950	0
544	20240110	105500	2215920	12950	12950	12950	12950	0
545	20240110	105400	2215920	12950	12950	12950	12950	5
546	20240110	105300	2151170	12980	12980	12980	12980	0
547	20240110	105200	2151170	12980	12980	12980	12980	0
548	20240110	105100	2151170	12980	12980	12980	12980	1
549	20240110	105000	2138190	12940	12940	12940	12940	0
550	20240110	104900	2138190	12940	12940	12940	12940	0
551	20240110	104800	2138190	12940	12940	12940	12940	0
552	20240110	104700	2138190	12940	12940	12940	12940	0
553	20240110	104600	2138190	12940	12940	12940	12940	0
554	20240110	104500	2138190	12940	12940	12940	12940	0
555	20240110	104400	2138190	12940	12940	12940	12940	0
556	20240110	104300	2138190	12940	12940	12940	12940	0
557	20240110	104200	2138190	12940	12940	12940	12940	0
558	20240110	104100	2138190	12940	12940	12940	12940	0
559	20240110	104000	2138190	12940	12940	12940	12940	0
560	20240110	103900	2138190	12940	12940	12940	12940	0
561	20240110	103800	2138190	12940	12940	12940	12940	0
562	20240110	103700	2138190	12940	12940	12940	12940	0
563	20240110	103600	2138190	12940	12940	12940	12940	0
564	20240110	103500	2138190	12940	12940	12940	12940	0
565	20240110	103400	2138190	12940	12940	12940	12940	0
566	20240110	103300	2138190	12940	12940	12940	12940	0
567	20240110	103200	2138190	12940	12940	12940	12940	0
568	20240110	103100	2138190	12940	12940	12940	12940	0
569	20240110	103000	2138190	12940	12940	12940	12940	0
570	20240110	102900	2138190	12940	12940	12940	12940	0
571	20240110	102800	2138190	12940	12940	12940	12940	0
572	20240110	102700	2138190	12940	12940	12940	12940	0
573	20240110	102600	2138190	12940	12940	12940	12940	0
574	20240110	102500	2138190	12940	12940	12940	12940	0
575	20240110	102400	2138190	12940	12940	12940	12940	0
576	20240110	102300	2138190	12940	12940	12940	12940	7
577	20240110	102200	2047610	12960	12960	12960	12960	0
578	20240110	102100	2047610	12960	12960	12960	12960	0
579	20240110	102000	2047610	12960	12960	12960	12960	0
580	20240110	101900	2047610	12960	12960	12960	12960	0
581	20240110	101800	2047610	12960	12960	12960	12960	0
582	20240110	101700	2047610	12960	12960	12960	12960	0
583	20240110	101600	2047610	12960	12960	12960	12960	0
584	20240110	101500	2047610	12960	12960	12960	12960	2
585	20240110	101400	2021690	12960	12960	12960	12960	8
586	20240110	101300	1918010	12960	12960	12960	12960	0
587	20240110	101200	1918010	12960	12960	12960	12960	0
588	20240110	101100	1918010	12960	12960	12960	12960	0
589	20240110	101000	1918010	12960	12960	12960	12960	0
590	20240110	100900	1918010	12960	12960	12960	12960	0
591	20240110	100800	1918010	12960	12960	12960	12960	0
592	20240110	100700	1918010	12960	12960	12960	12960	0
593	20240110	100600	1918010	12960	12960	12960	12960	0
594	20240110	100500	1918010	12960	12960	12960	12960	0
595	20240110	100400	1918010	12960	12960	12960	12960	4
596	20240110	100300	1866170	12960	12960	12960	12960	0
597	20240110	100200	1866170	12960	12960	12960	12960	0
598	20240110	100100	1866170	12960	12960	12960	12960	0
599	20240110	100000	1866170	12960	12960	12960	12960	0
600	20240110	095900	1866170	12960	12960	12960	12960	0
601	20240110	095800	1866170	12960	12960	12960	12960	0
602	20240110	095700	1866170	12960	12960	12960	12960	0
603	20240110	095600	1866170	12960	12960	12960	12960	0
604	20240110	095500	1866170	12960	12960	12960	12960	0
605	20240110	095400	1866170	12960	12960	12960	12960	0
606	20240110	095300	1866170	12960	12960	12960	12960	0
607	20240110	095200	1866170	12960	12960	12960	12960	0
608	20240110	095100	1866170	12960	12960	12960	12960	0
609	20240110	095000	1866170	12960	12960	12960	12960	0
610	20240110	094900	1866170	12960	12960	12960	12960	0
611	20240110	094800	1866170	12960	12960	12960	12960	0
612	20240110	094700	1866170	12960	12960	12960	12960	0
613	20240110	094600	1866170	12960	12960	12960	12960	1
614	20240110	094500	1853210	12990	12990	12990	12990	0
615	20240110	094400	1853210	12990	12990	12990	12990	0
616	20240110	094300	1853210	12990	12990	12990	12990	0
617	20240110	094200	1853210	12990	12990	12990	12990	0
618	20240110	094100	1853210	12990	12990	12990	12990	0
619	20240110	094000	1853210	12990	12990	12990	12990	0
620	20240110	093900	1853210	12990	12990	12990	12990	0
621	20240110	093800	1853210	12990	12990	12990	12990	0
622	20240110	093700	1853210	12990	12990	12990	12990	0
623	20240110	093600	1853210	12990	12990	12990	12990	0
624	20240110	093500	1853210	12990	12990	12990	12990	0
625	20240110	093400	1853210	12990	12990	12990	12990	12
626	20240110	093300	1697330	12990	12990	12990	12990	0
627	20240110	093200	1697330	12990	12990	12990	12990	6
628	20240110	093100	1619390	12990	12990	12990	12990	0
629	20240110	093000	1619390	12990	12990	12990	12990	0
630	20240110	092900	1619390	12990	12990	12990	12990	0
631	20240110	092800	1619390	12990	12990	12990	12990	0
632	20240110	092700	1619390	12990	12990	12990	12990	0
633	20240110	092600	1619390	12990	12990	12990	12990	0
634	20240110	092500	1619390	12990	12990	12990	12990	5
635	20240110	092400	1554440	12990	12990	12990	12990	0
636	20240110	092300	1554440	12990	12990	12990	12990	0
637	20240110	092200	1554440	12990	12990	12990	12990	0
638	20240110	092100	1554440	12990	12990	12990	12990	0
639	20240110	092000	1554440	12990	12990	12990	12990	0
640	20240110	091900	1554440	12990	12990	12990	12990	0
641	20240110	091800	1554440	12990	12990	12990	12990	0
642	20240110	091700	1554440	12990	12990	12990	12990	0
643	20240110	091600	1554440	12990	12990	12990	12990	0
644	20240110	091500	1554440	12990	12990	12990	12990	0
645	20240110	091400	1554440	12990	12990	12990	12990	3
646	20240110	091300	1515470	12990	12990	12990	12990	1
647	20240110	091200	1502480	13010	13010	13010	13010	0
648	20240110	091100	1502480	13010	13010	13010	13010	0
649	20240110	091000	1502480	13010	13010	13010	13010	0
650	20240110	090900	1502480	13010	13010	13010	13010	0
651	20240110	090800	1502480	13010	13010	13010	13010	0
652	20240110	090700	1502480	13010	13000	13010	13000	2
653	20240110	090600	1476470	12970	12970	12970	12970	0
654	20240110	090500	1476470	12970	12960	12970	12960	73
655	20240110	090400	530170	12970	12970	12970	12970	0
656	20240110	090300	530170	12970	12970	12970	12970	0
657	20240110	090200	530170	12970	12970	12970	12970	1
658	20240110	090100	517200	12930	12930	12930	12930	0
659	20240110	090000	517200	12930	12930	12930	12930	40