KissMeData/084670/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195700	18379220	12970	12970	12970	12970	23
3	20240111	195600	18379220	12970	12970	12970	12970	0
4	20240111	195500	18379220	12970	12970	12970	12970	0
5	20240111	195400	18379220	12970	12970	12970	12970	0
6	20240111	195300	18379220	12970	12970	12970	12970	0
7	20240111	195200	18379220	12970	12970	12970	12970	0
8	20240111	195100	18379220	12970	12970	12970	12970	0
9	20240111	195000	18379220	12970	12970	12970	12970	0
10	20240111	194900	18379220	12970	12970	12970	12970	0
11	20240111	194800	18379220	12970	12970	12970	12970	0
12	20240111	194700	18379220	12970	12970	12970	12970	0
13	20240111	194600	18379220	12970	12970	12970	12970	0
14	20240111	194500	18379220	12970	12970	12970	12970	0
15	20240111	194400	18379220	12970	12970	12970	12970	0
16	20240111	194300	18379220	12970	12970	12970	12970	0
17	20240111	194200	18379220	12970	12970	12970	12970	0
18	20240111	194100	18379220	12970	12970	12970	12970	0
19	20240111	194000	18379220	12970	12970	12970	12970	0
20	20240111	193900	18379220	12970	12970	12970	12970	0
21	20240111	193800	18379220	12970	12970	12970	12970	0
22	20240111	193700	18379220	12970	12970	12970	12970	0
23	20240111	193600	18379220	12970	12970	12970	12970	0
24	20240111	193500	18379220	12970	12970	12970	12970	0
25	20240111	193400	18379220	12970	12970	12970	12970	0
26	20240111	193300	18379220	12970	12970	12970	12970	0
27	20240111	193200	18379220	12970	12970	12970	12970	0
28	20240111	193100	18379220	12970	12970	12970	12970	0
29	20240111	193000	18379220	12970	12970	12970	12970	0
30	20240111	192900	18379220	12970	12970	12970	12970	0
31	20240111	192800	18379220	12970	12970	12970	12970	0
32	20240111	192700	18379220	12970	12970	12970	12970	23
33	20240111	192600	18379220	12970	12970	12970	12970	0
34	20240111	192500	18379220	12970	12970	12970	12970	0
35	20240111	192400	18379220	12970	12970	12970	12970	0
36	20240111	192300	18379220	12970	12970	12970	12970	0
37	20240111	192200	18379220	12970	12970	12970	12970	0
38	20240111	192100	18379220	12970	12970	12970	12970	0
39	20240111	192000	18379220	12970	12970	12970	12970	0
40	20240111	191900	18379220	12970	12970	12970	12970	0
41	20240111	191800	18379220	12970	12970	12970	12970	0
42	20240111	191700	18379220	12970	12970	12970	12970	0
43	20240111	191600	18379220	12970	12970	12970	12970	0
44	20240111	191500	18379220	12970	12970	12970	12970	0
45	20240111	191400	18379220	12970	12970	12970	12970	0
46	20240111	191300	18379220	12970	12970	12970	12970	0
47	20240111	191200	18379220	12970	12970	12970	12970	0
48	20240111	191100	18379220	12970	12970	12970	12970	0
49	20240111	191000	18379220	12970	12970	12970	12970	0
50	20240111	190900	18379220	12970	12970	12970	12970	0
51	20240111	190800	18379220	12970	12970	12970	12970	0
52	20240111	190700	18379220	12970	12970	12970	12970	0
53	20240111	190600	18379220	12970	12970	12970	12970	0
54	20240111	190500	18379220	12970	12970	12970	12970	0
55	20240111	190400	18379220	12970	12970	12970	12970	0
56	20240111	190300	18379220	12970	12970	12970	12970	0
57	20240111	190200	18379220	12970	12970	12970	12970	0
58	20240111	190100	18379220	12970	12970	12970	12970	0
59	20240111	190000	18379220	12970	12970	12970	12970	0
60	20240111	185900	18379220	12970	12970	12970	12970	0
61	20240111	185800	18379220	12970	12970	12970	12970	0
62	20240111	185700	18379220	12970	12970	12970	12970	23
63	20240111	185600	18379220	12970	12970	12970	12970	0
64	20240111	185500	18379220	12970	12970	12970	12970	0
65	20240111	185400	18379220	12970	12970	12970	12970	0
66	20240111	185300	18379220	12970	12970	12970	12970	0
67	20240111	185200	18379220	12970	12970	12970	12970	0
68	20240111	185100	18379220	12970	12970	12970	12970	0
69	20240111	185000	18379220	12970	12970	12970	12970	0
70	20240111	184900	18379220	12970	12970	12970	12970	0
71	20240111	184800	18379220	12970	12970	12970	12970	0
72	20240111	184700	18379220	12970	12970	12970	12970	0
73	20240111	184600	18379220	12970	12970	12970	12970	0
74	20240111	184500	18379220	12970	12970	12970	12970	0
75	20240111	184400	18379220	12970	12970	12970	12970	0
76	20240111	184300	18379220	12970	12970	12970	12970	0
77	20240111	184200	18379220	12970	12970	12970	12970	0
78	20240111	184100	18379220	12970	12970	12970	12970	0
79	20240111	184000	18379220	12970	12970	12970	12970	0
80	20240111	183900	18379220	12970	12970	12970	12970	0
81	20240111	183800	18379220	12970	12970	12970	12970	0
82	20240111	183700	18379220	12970	12970	12970	12970	0
83	20240111	183600	18379220	12970	12970	12970	12970	0
84	20240111	183500	18379220	12970	12970	12970	12970	0
85	20240111	183400	18379220	12970	12970	12970	12970	0
86	20240111	183300	18379220	12970	12970	12970	12970	0
87	20240111	183200	18379220	12970	12970	12970	12970	0
88	20240111	183100	18379220	12970	12970	12970	12970	0
89	20240111	183000	18379220	12970	12970	12970	12970	0
90	20240111	182900	18379220	12970	12970	12970	12970	0
91	20240111	182800	18379220	12970	12970	12970	12970	0
92	20240111	182700	18379220	12970	12970	12970	12970	23
93	20240111	182600	18379220	12970	12970	12970	12970	0
94	20240111	182500	18379220	12970	12970	12970	12970	0
95	20240111	182400	18379220	12970	12970	12970	12970	0
96	20240111	182300	18379220	12970	12970	12970	12970	0
97	20240111	182200	18379220	12970	12970	12970	12970	0
98	20240111	182100	18379220	12970	12970	12970	12970	0
99	20240111	182000	18379220	12970	12970	12970	12970	0
100	20240111	181900	18379220	12970	12970	12970	12970	0
101	20240111	181800	18379220	12970	12970	12970	12970	0
102	20240111	181700	18379220	12970	12970	12970	12970	0
103	20240111	181600	18379220	12970	12970	12970	12970	0
104	20240111	181500	18379220	12970	12970	12970	12970	0
105	20240111	181400	18379220	12970	12970	12970	12970	0
106	20240111	181300	18379220	12970	12970	12970	12970	0
107	20240111	181200	18379220	12970	12970	12970	12970	0
108	20240111	181100	18379220	12970	12970	12970	12970	0
109	20240111	181000	18379220	12970	12970	12970	12970	0
110	20240111	180900	18379220	12970	12970	12970	12970	0
111	20240111	180800	18379220	12970	12970	12970	12970	0
112	20240111	180700	18379220	12970	12970	12970	12970	0
113	20240111	180600	18379220	12970	12970	12970	12970	0
114	20240111	180500	18379220	12970	12970	12970	12970	0
115	20240111	180400	18379220	12970	12970	12970	12970	0
116	20240111	180300	18379220	12970	12970	12970	12970	0
117	20240111	180200	18379220	12970	12970	12970	12970	0
118	20240111	180100	18379220	12970	12970	12970	12970	0
119	20240111	180000	18379220	12970	12970	12970	12970	0
120	20240111	175900	18379220	12970	12970	12970	12970	0
121	20240111	175800	18379220	12970	12970	12970	12970	0
122	20240111	175700	18379220	12970	12970	12970	12970	23
123	20240111	175600	18379220	12970	12970	12970	12970	0
124	20240111	175500	18379220	12970	12970	12970	12970	0
125	20240111	175400	18379220	12970	12970	12970	12970	0
126	20240111	175300	18379220	12970	12970	12970	12970	0
127	20240111	175200	18379220	12970	12970	12970	12970	0
128	20240111	175100	18379220	12970	12970	12970	12970	0
129	20240111	175000	18379220	12970	12970	12970	12970	0
130	20240111	174900	18379220	12970	12970	12970	12970	0
131	20240111	174800	18379220	12970	12970	12970	12970	0
132	20240111	174700	18379220	12970	12970	12970	12970	0
133	20240111	174600	18379220	12970	12970	12970	12970	0
134	20240111	174500	18379220	12970	12970	12970	12970	0
135	20240111	174400	18379220	12970	12970	12970	12970	0
136	20240111	174300	18379220	12970	12970	12970	12970	0
137	20240111	174200	18379220	12970	12970	12970	12970	0
138	20240111	174100	18379220	12970	12970	12970	12970	0
139	20240111	174000	18379220	12970	12970	12970	12970	0
140	20240111	173900	18379220	12970	12970	12970	12970	0
141	20240111	173800	18379220	12970	12970	12970	12970	0
142	20240111	173700	18379220	12970	12970	12970	12970	0
143	20240111	173600	18379220	12970	12970	12970	12970	0
144	20240111	173500	18379220	12970	12970	12970	12970	0
145	20240111	173400	18379220	12970	12970	12970	12970	0
146	20240111	173300	18379220	12970	12970	12970	12970	0
147	20240111	173200	18379220	12970	12970	12970	12970	0
148	20240111	173100	18379220	12970	12970	12970	12970	0
149	20240111	173000	18379220	12970	12970	12970	12970	0
150	20240111	172900	18379220	12970	12970	12970	12970	0
151	20240111	172800	18379220	12970	12970	12970	12970	0
152	20240111	172700	18379220	12970	12970	12970	12970	23
153	20240111	172600	18379220	12970	12970	12970	12970	0
154	20240111	172500	18379220	12970	12970	12970	12970	0
155	20240111	172400	18379220	12970	12970	12970	12970	0
156	20240111	172300	18379220	12970	12970	12970	12970	0
157	20240111	172200	18379220	12970	12970	12970	12970	0
158	20240111	172100	18379220	12970	12970	12970	12970	0
159	20240111	172000	18379220	12970	12970	12970	12970	0
160	20240111	171900	18379220	12970	12970	12970	12970	0
161	20240111	171800	18379220	12970	12970	12970	12970	0
162	20240111	171700	18379220	12970	12970	12970	12970	0
163	20240111	171600	18379220	12970	12970	12970	12970	0
164	20240111	171500	18379220	12970	12970	12970	12970	0
165	20240111	171400	18379220	12970	12970	12970	12970	0
166	20240111	171300	18379220	12970	12970	12970	12970	0
167	20240111	171200	18379220	12970	12970	12970	12970	0
168	20240111	171100	18379220	12970	12970	12970	12970	0
169	20240111	171000	18379220	12970	12970	12970	12970	0
170	20240111	170900	18379220	12970	12970	12970	12970	0
171	20240111	170800	18379220	12970	12970	12970	12970	0
172	20240111	170700	18379220	12970	12970	12970	12970	0
173	20240111	170600	18379220	12970	12970	12970	12970	0
174	20240111	170500	18379220	12970	12970	12970	12970	0
175	20240111	170400	18379220	12970	12970	12970	12970	0
176	20240111	170300	18379220	12970	12970	12970	12970	0
177	20240111	170200	18379220	12970	12970	12970	12970	0
178	20240111	170100	18379220	12970	12970	12970	12970	0
179	20240111	170000	18379220	12970	12970	12970	12970	0
180	20240111	165900	18379220	12970	12970	12970	12970	0
181	20240111	165800	18379220	12970	12970	12970	12970	0
182	20240111	165700	18379220	12970	12970	12970	12970	23
183	20240111	165600	18379220	12970	12970	12970	12970	0
184	20240111	165500	18379220	12970	12970	12970	12970	0
185	20240111	165400	18379220	12970	12970	12970	12970	0
186	20240111	165300	18379220	12970	12970	12970	12970	0
187	20240111	165200	18379220	12970	12970	12970	12970	0
188	20240111	165100	18379220	12970	12970	12970	12970	0
189	20240111	165000	18379220	12970	12970	12970	12970	0
190	20240111	164900	18379220	12970	12970	12970	12970	0
191	20240111	164800	18379220	12970	12970	12970	12970	0
192	20240111	164700	18379220	12970	12970	12970	12970	0
193	20240111	164600	18379220	12970	12970	12970	12970	0
194	20240111	164500	18379220	12970	12970	12970	12970	0
195	20240111	164400	18379220	12970	12970	12970	12970	0
196	20240111	164300	18379220	12970	12970	12970	12970	0
197	20240111	164200	18379220	12970	12970	12970	12970	0
198	20240111	164100	18379220	12970	12970	12970	12970	0
199	20240111	164000	18379220	12970	12970	12970	12970	0
200	20240111	163900	18379220	12970	12970	12970	12970	0
201	20240111	163800	18379220	12970	12970	12970	12970	0
202	20240111	163700	18379220	12970	12970	12970	12970	0
203	20240111	163600	18379220	12970	12970	12970	12970	0
204	20240111	163500	18379220	12970	12970	12970	12970	0
205	20240111	163400	18379220	12970	12970	12970	12970	0
206	20240111	163300	18379220	12970	12970	12970	12970	0
207	20240111	163200	18379220	12970	12970	12970	12970	0
208	20240111	163100	18379220	12970	12970	12970	12970	0
209	20240111	163000	18379220	12970	12970	12970	12970	0
210	20240111	162900	18379220	12970	12970	12970	12970	0
211	20240111	162800	18379220	12970	12970	12970	12970	0
212	20240111	162700	18379220	12970	12970	12970	12970	23
213	20240111	162600	18379220	12970	12970	12970	12970	0
214	20240111	162500	18379220	12970	12970	12970	12970	0
215	20240111	162400	18379220	12970	12970	12970	12970	0
216	20240111	162300	18379220	12970	12970	12970	12970	0
217	20240111	162200	18379220	12970	12970	12970	12970	0
218	20240111	162100	18379220	12970	12970	12970	12970	0
219	20240111	162000	18379220	12970	12970	12970	12970	0
220	20240111	161900	18379220	12970	12970	12970	12970	0
221	20240111	161800	18379220	12970	12970	12970	12970	0
222	20240111	161700	18379220	12970	12970	12970	12970	0
223	20240111	161600	18379220	12970	12970	12970	12970	0
224	20240111	161500	18379220	12970	12970	12970	12970	0
225	20240111	161400	18379220	12970	12970	12970	12970	0
226	20240111	161300	18379220	12970	12970	12970	12970	0
227	20240111	161200	18379220	12970	12970	12970	12970	0
228	20240111	161100	18379220	12970	12970	12970	12970	0
229	20240111	161000	18379220	12970	12970	12970	12970	0
230	20240111	160900	18379220	12970	12970	12970	12970	0
231	20240111	160800	18379220	12970	12970	12970	12970	0
232	20240111	160700	18379220	12970	12970	12970	12970	0
233	20240111	160600	18379220	12970	12970	12970	12970	0
234	20240111	160500	18379220	12970	12970	12970	12970	0
235	20240111	160400	18379220	12970	12970	12970	12970	0
236	20240111	160300	18379220	12970	12970	12970	12970	0
237	20240111	160200	18379220	12970	12970	12970	12970	0
238	20240111	160100	18379220	12970	12970	12970	12970	0
239	20240111	160000	18379220	12970	12970	12970	12970	0
240	20240111	155900	18379220	12970	12970	12970	12970	0
241	20240111	155800	18379220	12970	12970	12970	12970	0
242	20240111	155700	18379220	12970	12970	12970	12970	23
243	20240111	155600	18379220	12970	12970	12970	12970	0
244	20240111	155500	18379220	12970	12970	12970	12970	0
245	20240111	155400	18379220	12970	12970	12970	12970	0
246	20240111	155300	18379220	12970	12970	12970	12970	0
247	20240111	155200	18379220	12970	12970	12970	12970	0
248	20240111	155100	18379220	12970	12970	12970	12970	0
249	20240111	155000	18379220	12970	12970	12970	12970	0
250	20240111	154900	18379220	12970	12970	12970	12970	0
251	20240111	154800	18379220	12970	12970	12970	12970	0
252	20240111	154700	18379220	12970	12970	12970	12970	0
253	20240111	154600	18379220	12970	12970	12970	12970	0
254	20240111	154500	18379220	12970	12970	12970	12970	0
255	20240111	154400	18379220	12970	12970	12970	12970	0
256	20240111	154300	18379220	12970	12970	12970	12970	0
257	20240111	154200	18379220	12970	12970	12970	12970	0
258	20240111	154100	18379220	12970	12970	12970	12970	0
259	20240111	154000	18379220	12970	12970	12970	12970	0
260	20240111	153900	18379220	12970	12970	12970	12970	0
261	20240111	153800	18379220	12970	12970	12970	12970	0
262	20240111	153700	18379220	12970	12970	12970	12970	0
263	20240111	153600	18379220	12970	12970	12970	12970	0
264	20240111	153500	18379220	12970	12970	12970	12970	0
265	20240111	153400	18379220	12970	12970	12970	12970	0
266	20240111	153300	18379220	12970	12970	12970	12970	0
267	20240111	153200	18379220	12970	12970	12970	12970	0
268	20240111	153100	18379220	12970	12970	12970	12970	0
269	20240111	153000	18379220	12970	12970	12970	12970	23
270	20240111	152900	18080910	12970	12970	12970	12970	0
271	20240111	152800	18080910	12970	12970	12970	12970	0
272	20240111	152700	18080910	12970	12970	12970	12970	0
273	20240111	152600	18080910	12970	12970	12970	12970	0
274	20240111	152500	18080910	12970	12970	12970	12970	0
275	20240111	152400	18080910	12970	12970	12970	12970	0
276	20240111	152300	18080910	12970	12970	12970	12970	0
277	20240111	152200	18080910	12970	12970	12970	12970	0
278	20240111	152100	18080910	12970	12970	12970	12970	0
279	20240111	152000	18080910	12970	12970	12970	12970	0
280	20240111	151900	18080910	12970	12970	12970	12970	0
281	20240111	151800	18080910	12970	12970	12970	12970	0
282	20240111	151700	18080910	12970	12970	12970	12970	0
283	20240111	151600	18080910	12970	12970	12970	12970	1
284	20240111	151500	18067940	12960	12960	12960	12960	0
285	20240111	151400	18067940	12960	12960	12960	12960	0
286	20240111	151300	18067940	12960	12960	12960	12960	0
287	20240111	151200	18067940	12960	12960	12960	12960	0
288	20240111	151100	18067940	12960	12960	12960	12960	0
289	20240111	151000	18067940	12960	12960	12960	12960	0
290	20240111	150900	18067940	12960	12960	12960	12960	0
291	20240111	150800	18067940	12960	12960	12960	12960	16
292	20240111	150700	17860580	12970	12970	12970	12970	0
293	20240111	150600	17860580	12970	12970	12970	12970	0
294	20240111	150500	17860580	12970	12970	12970	12970	0
295	20240111	150400	17860580	12970	12970	12970	12970	0
296	20240111	150300	17860580	12970	12970	12970	12970	0
297	20240111	150200	17860580	12970	12970	12970	12970	0
298	20240111	150100	17860580	12970	12970	12970	12970	0
299	20240111	150000	17860580	12970	12970	12970	12970	0
300	20240111	145900	17860580	12970	12970	12970	12970	0
301	20240111	145800	17860580	12970	12970	12970	12970	0
302	20240111	145700	17860580	12970	12970	12970	12970	0
303	20240111	145600	17860580	12970	12970	12970	12970	0
304	20240111	145500	17860580	12970	12970	12970	12970	0
305	20240111	145400	17860580	12970	12970	12970	12970	1
306	20240111	145300	17847610	12970	12970	12970	12970	0
307	20240111	145200	17847610	12970	12970	12970	12970	0
308	20240111	145100	17847610	12970	12970	12970	12970	0
309	20240111	145000	17847610	12970	12970	12970	12970	0
310	20240111	144900	17847610	12970	12970	12970	12970	0
311	20240111	144800	17847610	12970	12970	12970	12970	0
312	20240111	144700	17847610	12970	12970	12970	12970	0
313	20240111	144600	17847610	12970	12970	12970	12970	0
314	20240111	144500	17847610	12970	12970	12970	12970	0
315	20240111	144400	17847610	12970	12970	12970	12970	0
316	20240111	144300	17847610	12970	12970	12970	12970	0
317	20240111	144200	17847610	12970	12970	12970	12970	0
318	20240111	144100	17847610	12970	12970	12970	12970	0
319	20240111	144000	17847610	12970	12970	12970	12970	0
320	20240111	143900	17847610	12970	12970	12970	12970	0
321	20240111	143800	17847610	12970	12970	12970	12970	0
322	20240111	143700	17847610	12970	12970	12970	12970	0
323	20240111	143600	17847610	12970	12970	12970	12970	0
324	20240111	143500	17847610	12970	12970	12970	12970	0
325	20240111	143400	17847610	12970	12970	12970	12970	0
326	20240111	143300	17847610	12970	12970	12970	12970	0
327	20240111	143200	17847610	12970	12970	12970	12970	0
328	20240111	143100	17847610	12970	12970	12970	12970	0
329	20240111	143000	17847610	12970	12970	12970	12970	0
330	20240111	142900	17847610	12970	12970	12970	12970	0
331	20240111	142800	17847610	12970	12970	12970	12970	0
332	20240111	142700	17847610	12970	12970	12970	12970	0
333	20240111	142600	17847610	12970	12970	12970	12970	0
334	20240111	142500	17847610	12970	12970	12970	12970	0
335	20240111	142400	17847610	12970	12970	12970	12970	0
336	20240111	142300	17847610	12970	12970	12970	12970	0
337	20240111	142200	17847610	12970	12970	12970	12970	0
338	20240111	142100	17847610	12970	12970	12970	12970	0
339	20240111	142000	17847610	12970	12970	12970	12970	0
340	20240111	141900	17847610	12970	12970	12970	12970	0
341	20240111	141800	17847610	12970	12970	12970	12970	0
342	20240111	141700	17847610	12970	12970	12970	12970	0
343	20240111	141600	17847610	12970	12970	12970	12970	0
344	20240111	141500	17847610	12970	12970	12970	12970	0
345	20240111	141400	17847610	12970	12970	12970	12970	0
346	20240111	141300	17847610	12970	12970	12970	12970	0
347	20240111	141200	17847610	12970	12970	12970	12970	0
348	20240111	141100	17847610	12970	12970	12970	12970	0
349	20240111	141000	17847610	12970	12970	12970	12970	0
350	20240111	140900	17847610	12970	12970	12970	12970	0
351	20240111	140800	17847610	12970	12970	12970	12970	0
352	20240111	140700	17847610	12970	12970	12970	12970	0
353	20240111	140600	17847610	12970	12970	12970	12970	0
354	20240111	140500	17847610	12970	12970	12970	12970	0
355	20240111	140400	17847610	12970	12970	12970	12970	0
356	20240111	140300	17847610	12970	12970	12970	12970	0
357	20240111	140200	17847610	12970	12970	12970	12970	0
358	20240111	140100	17847610	12970	12970	12970	12970	0
359	20240111	140000	17847610	12970	12970	12970	12970	0
360	20240111	135900	17847610	12970	12970	12970	12970	0
361	20240111	135800	17847610	12970	12970	12970	12970	0
362	20240111	135700	17847610	12970	12970	12970	12970	0
363	20240111	135600	17847610	12970	12970	12970	12970	0
364	20240111	135500	17847610	12970	12970	12970	12970	0
365	20240111	135400	17847610	12970	12970	12970	12970	0
366	20240111	135300	17847610	12970	12970	12970	12970	0
367	20240111	135200	17847610	12970	12970	12970	12970	0
368	20240111	135100	17847610	12970	12970	12970	12970	0
369	20240111	135000	17847610	12970	12970	12970	12970	0
370	20240111	134900	17847610	12970	12970	12970	12970	0
371	20240111	134800	17847610	12970	12970	12970	12970	0
372	20240111	134700	17847610	12970	12970	12970	12970	0
373	20240111	134600	17847610	12970	12970	12970	12970	0
374	20240111	134500	17847610	12970	12970	12970	12970	0
375	20240111	134400	17847610	12970	12970	12970	12970	0
376	20240111	134300	17847610	12970	12970	12970	12970	0
377	20240111	134200	17847610	12970	12970	12970	12970	0
378	20240111	134100	17847610	12970	12970	12970	12970	0
379	20240111	134000	17847610	12970	12970	12970	12970	0
380	20240111	133900	17847610	12970	12970	12970	12970	0
381	20240111	133800	17847610	12970	12970	12970	12970	1
382	20240111	133700	17834640	12980	12980	12980	12980	0
383	20240111	133600	17834640	12980	12980	12980	12980	0
384	20240111	133500	17834640	12980	12980	12980	12980	0
385	20240111	133400	17834640	12980	12980	12980	12980	0
386	20240111	133300	17834640	12980	12980	12980	12980	2
387	20240111	133200	17808680	12980	12980	12980	12980	0
388	20240111	133100	17808680	12980	12980	12980	12980	0
389	20240111	133000	17808680	12980	12980	12980	12980	1
390	20240111	132900	17795700	12960	12960	12960	12960	0
391	20240111	132800	17795700	12960	12960	12960	12960	0
392	20240111	132700	17795700	12960	12960	12960	12960	0
393	20240111	132600	17795700	12960	12960	12960	12960	0
394	20240111	132500	17795700	12960	12960	12960	12960	0
395	20240111	132400	17795700	12960	12960	12960	12960	0
396	20240111	132300	17795700	12960	12960	12960	12960	0
397	20240111	132200	17795700	12960	12960	12960	12960	0
398	20240111	132100	17795700	12960	12960	12960	12960	2
399	20240111	132000	17769780	12950	12950	12950	12950	0
400	20240111	131900	17769780	12950	12950	12950	12950	0
401	20240111	131800	17769780	12950	12950	12950	12950	0
402	20240111	131700	17769780	12950	12950	12950	12950	0
403	20240111	131600	17769780	12950	12950	12950	12950	0
404	20240111	131500	17769780	12950	12950	12950	12950	0
405	20240111	131400	17769780	12950	12950	12950	12950	0
406	20240111	131300	17769780	12950	12950	12950	12950	0
407	20240111	131200	17769780	12950	12950	12950	12950	0
408	20240111	131100	17769780	12950	12950	12950	12950	0
409	20240111	131000	17769780	12950	12950	12950	12950	4
410	20240111	130900	17717980	12950	12960	12960	12950	5
411	20240111	130800	17653220	12980	12980	12980	12980	0
412	20240111	130700	17653220	12980	12980	12980	12980	0
413	20240111	130600	17653220	12980	12980	12980	12980	0
414	20240111	130500	17653220	12980	12980	12980	12980	279
415	20240111	130400	14031800	12980	12980	12980	12980	0
416	20240111	130300	14031800	12980	12980	12980	12980	0
417	20240111	130200	14031800	12980	12980	12980	12980	0
418	20240111	130100	14031800	12980	12980	12980	12980	0
419	20240111	130000	14031800	12980	12980	12980	12980	0
420	20240111	125900	14031800	12980	12980	12980	12980	0
421	20240111	125800	14031800	12980	12980	12980	12980	0
422	20240111	125700	14031800	12980	12980	12980	12980	0
423	20240111	125600	14031800	12980	12980	12980	12980	0
424	20240111	125500	14031800	12980	12980	12980	12980	0
425	20240111	125400	14031800	12980	12980	12980	12980	0
426	20240111	125300	14031800	12980	12980	12980	12980	0
427	20240111	125200	14031800	12980	12980	12980	12980	0
428	20240111	125100	14031800	12980	12980	12980	12980	1
429	20240111	125000	14018820	12980	12980	12980	12980	0
430	20240111	124900	14018820	12980	12980	12980	12980	0
431	20240111	124800	14018820	12980	12980	12980	12980	0
432	20240111	124700	14018820	12980	12980	12980	12980	26
433	20240111	124600	13681340	12980	12980	12980	12980	0
434	20240111	124500	13681340	12980	12980	12980	12980	0
435	20240111	124400	13681340	12980	12980	12980	12980	0
436	20240111	124300	13681340	12980	12980	12980	12980	0
437	20240111	124200	13681340	12980	12980	12980	12980	0
438	20240111	124100	13681340	12980	12980	12980	12980	0
439	20240111	124000	13681340	12980	12980	12980	12980	0
440	20240111	123900	13681340	12980	12980	12980	12980	0
441	20240111	123800	13681340	12980	12980	12980	12980	0
442	20240111	123700	13681340	12980	12980	12980	12980	0
443	20240111	123600	13681340	12980	12980	12980	12980	0
444	20240111	123500	13681340	12980	12980	12980	12980	0
445	20240111	123400	13681340	12980	12980	12980	12980	0
446	20240111	123300	13681340	12980	12980	12980	12980	0
447	20240111	123200	13681340	12980	12980	12980	12980	0
448	20240111	123100	13681340	12980	12980	12980	12980	0
449	20240111	123000	13681340	12980	12980	12980	12980	0
450	20240111	122900	13681340	12980	12980	12980	12980	0
451	20240111	122800	13681340	12980	12980	12980	12980	0
452	20240111	122700	13681340	12980	12980	12980	12980	0
453	20240111	122600	13681340	12980	12980	12980	12980	0
454	20240111	122500	13681340	12980	12980	12980	12980	38
455	20240111	122400	13188100	12980	12980	12980	12980	0
456	20240111	122300	13188100	12980	12980	12980	12980	0
457	20240111	122200	13188100	12980	12980	12980	12980	0
458	20240111	122100	13188100	12980	12980	12980	12980	0
459	20240111	122000	13188100	12980	12980	12980	12980	0
460	20240111	121900	13188100	12980	12980	12980	12980	0
461	20240111	121800	13188100	12980	12980	12980	12980	0
462	20240111	121700	13188100	12980	12980	12980	12980	0
463	20240111	121600	13188100	12980	12980	12980	12980	0
464	20240111	121500	13188100	12980	12980	12980	12980	0
465	20240111	121400	13188100	12980	12980	12980	12980	0
466	20240111	121300	13188100	12980	12980	12980	12980	0
467	20240111	121200	13188100	12980	12980	12980	12980	0
468	20240111	121100	13188100	12980	12980	12980	12980	0
469	20240111	121000	13188100	12980	12980	12980	12980	0
470	20240111	120900	13188100	12980	12980	12980	12980	0
471	20240111	120800	13188100	12980	12980	12980	12980	0
472	20240111	120700	13188100	12980	12980	12980	12980	0
473	20240111	120600	13188100	12980	12980	12980	12980	0
474	20240111	120500	13188100	12980	12980	12980	12980	0
475	20240111	120400	13188100	12980	12980	12980	12980	0
476	20240111	120300	13188100	12980	12980	12980	12980	0
477	20240111	120200	13188100	12980	12980	12980	12980	0
478	20240111	120100	13188100	12980	12980	12980	12980	0
479	20240111	120000	13188100	12980	12980	12980	12980	0
480	20240111	115900	13188100	12980	12980	12980	12980	0
481	20240111	115800	13188100	12980	12980	12980	12980	0
482	20240111	115700	13188100	12980	12980	12980	12980	0
483	20240111	115600	13188100	12980	12980	12980	12980	0
484	20240111	115500	13188100	12980	12980	12980	12980	0
485	20240111	115400	13188100	12980	12980	12980	12980	0
486	20240111	115300	13188100	12980	12980	12980	12980	0
487	20240111	115200	13188100	12980	12980	12980	12980	0
488	20240111	115100	13188100	12980	12980	12980	12980	0
489	20240111	115000	13188100	12980	12980	12980	12980	66
490	20240111	114900	12331420	12970	12970	12970	12970	0
491	20240111	114800	12331420	12970	12970	12970	12970	0
492	20240111	114700	12331420	12970	12970	12970	12970	0
493	20240111	114600	12331420	12970	12970	12970	12970	0
494	20240111	114500	12331420	12970	12970	12970	12970	0
495	20240111	114400	12331420	12970	12970	12970	12970	0
496	20240111	114300	12331420	12970	12970	12970	12970	0
497	20240111	114200	12331420	12970	12970	12970	12970	0
498	20240111	114100	12331420	12970	12970	12970	12970	0
499	20240111	114000	12331420	12970	12970	12970	12970	0
500	20240111	113900	12331420	12970	12970	12970	12970	0
501	20240111	113800	12331420	12970	12970	12970	12970	0
502	20240111	113700	12331420	12970	12970	12970	12970	0
503	20240111	113600	12331420	12970	12970	12970	12970	0
504	20240111	113500	12331420	12970	12970	12970	12970	0
505	20240111	113400	12331420	12970	12970	12970	12970	0
506	20240111	113300	12331420	12970	12970	12970	12970	1
507	20240111	113200	12318450	12980	12980	12980	12980	0
508	20240111	113100	12318450	12980	12980	12980	12980	0
509	20240111	113000	12318450	12980	12980	12980	12980	0
510	20240111	112900	12318450	12980	12980	12980	12980	0
511	20240111	112800	12318450	12980	12980	12980	12980	0
512	20240111	112700	12318450	12980	12980	12980	12980	0
513	20240111	112600	12318450	12980	12980	12980	12980	0
514	20240111	112500	12318450	12980	12980	12980	12980	0
515	20240111	112400	12318450	12980	12980	12980	12980	0
516	20240111	112300	12318450	12980	12980	12980	12980	0
517	20240111	112200	12318450	12980	12980	12980	12980	0
518	20240111	112100	12318450	12980	12980	12980	12980	0
519	20240111	112000	12318450	12980	12980	12980	12980	0
520	20240111	111900	12318450	12980	12980	12980	12980	0
521	20240111	111800	12318450	12980	12980	12980	12980	0
522	20240111	111700	12318450	12980	12980	12980	12980	0
523	20240111	111600	12318450	12980	12980	12980	12980	0
524	20240111	111500	12318450	12980	12980	12980	12980	0
525	20240111	111400	12318450	12980	12980	12980	12980	0
526	20240111	111300	12318450	12980	12980	12980	12980	0
527	20240111	111200	12318450	12980	12980	12980	12980	0
528	20240111	111100	12318450	12980	12980	12980	12980	0
529	20240111	111000	12318450	12980	12980	12980	12980	0
530	20240111	110900	12318450	12980	12980	12980	12980	0
531	20240111	110800	12318450	12980	12980	12980	12980	500
532	20240111	110700	5828450	12980	12980	12980	12980	0
533	20240111	110600	5828450	12980	12980	12980	12980	0
534	20240111	110500	5828450	12980	12980	12980	12980	1
535	20240111	110400	5815470	12970	12970	12970	12970	2
536	20240111	110300	5789530	12940	12940	12940	12940	0
537	20240111	110200	5789530	12940	12940	12940	12940	0
538	20240111	110100	5789530	12940	12940	12940	12940	0
539	20240111	110000	5789530	12940	12940	12940	12940	0
540	20240111	105900	5789530	12940	12940	12940	12940	0
541	20240111	105800	5789530	12940	12940	12940	12940	0
542	20240111	105700	5789530	12940	12940	12940	12940	0
543	20240111	105600	5789530	12940	12940	12940	12940	2
544	20240111	105500	5763650	12940	12940	12940	12940	0
545	20240111	105400	5763650	12940	12940	12940	12940	0
546	20240111	105300	5763650	12940	12940	12940	12940	0
547	20240111	105200	5763650	12940	12940	12940	12940	0
548	20240111	105100	5763650	12940	12940	12940	12940	0
549	20240111	105000	5763650	12940	12940	12940	12940	0
550	20240111	104900	5763650	12940	12940	12940	12940	0
551	20240111	104800	5763650	12940	12950	12950	12940	270
552	20240111	104700	2268830	12970	12970	12970	12970	0
553	20240111	104600	2268830	12970	12970	12970	12970	0
554	20240111	104500	2268830	12970	12970	12970	12970	1
555	20240111	104400	2255860	12970	12970	12970	12970	0
556	20240111	104300	2255860	12970	12970	12970	12970	0
557	20240111	104200	2255860	12970	12970	12970	12970	0
558	20240111	104100	2255860	12970	12970	12970	12970	0
559	20240111	104000	2255860	12970	12970	12970	12970	0
560	20240111	103900	2255860	12970	12970	12970	12970	5
561	20240111	103800	2191010	12960	12960	12960	12960	0
562	20240111	103700	2191010	12960	12960	12960	12960	0
563	20240111	103600	2191010	12960	12960	12960	12960	0
564	20240111	103500	2191010	12960	12960	12960	12960	0
565	20240111	103400	2191010	12960	12960	12960	12960	0
566	20240111	103300	2191010	12960	12960	12960	12960	0
567	20240111	103200	2191010	12960	12960	12960	12960	0
568	20240111	103100	2191010	12960	12960	12960	12960	0
569	20240111	103000	2191010	12960	12960	12960	12960	0
570	20240111	102900	2191010	12960	12960	12960	12960	0
571	20240111	102800	2191010	12960	12960	12960	12960	0
572	20240111	102700	2191010	12960	12960	12960	12960	0
573	20240111	102600	2191010	12960	12960	12960	12960	0
574	20240111	102500	2191010	12960	12960	12960	12960	0
575	20240111	102400	2191010	12960	12960	12960	12960	0
576	20240111	102300	2191010	12960	12960	12960	12960	0
577	20240111	102200	2191010	12960	12960	12960	12960	0
578	20240111	102100	2191010	12960	12960	12960	12960	0
579	20240111	102000	2191010	12960	12960	12960	12960	0
580	20240111	101900	2191010	12960	12960	12960	12960	0
581	20240111	101800	2191010	12960	12960	12960	12960	0
582	20240111	101700	2191010	12960	12960	12960	12960	0
583	20240111	101600	2191010	12960	12960	12960	12960	0
584	20240111	101500	2191010	12960	12960	12960	12960	0
585	20240111	101400	2191010	12960	12960	12960	12960	0
586	20240111	101300	2191010	12960	12960	12960	12960	0
587	20240111	101200	2191010	12960	12960	12960	12960	0
588	20240111	101100	2191010	12960	12960	12960	12960	0
589	20240111	101000	2191010	12960	12960	12960	12960	0
590	20240111	100900	2191010	12960	12960	12960	12960	73
591	20240111	100800	1244930	12940	12940	12940	12940	0
592	20240111	100700	1244930	12940	12940	12940	12940	0
593	20240111	100600	1244930	12940	12940	12940	12940	0
594	20240111	100500	1244930	12940	12940	12940	12940	0
595	20240111	100400	1244930	12940	12940	12940	12940	0
596	20240111	100300	1244930	12940	12940	12940	12940	0
597	20240111	100200	1244930	12940	12940	12940	12940	0
598	20240111	100100	1244930	12940	12940	12940	12940	0
599	20240111	100000	1244930	12940	12940	12940	12940	0
600	20240111	095900	1244930	12940	12940	12940	12940	0
601	20240111	095800	1244930	12940	12940	12940	12940	0
602	20240111	095700	1244930	12940	12940	12940	12940	0
603	20240111	095600	1244930	12940	12940	12940	12940	1
604	20240111	095500	1231990	12950	12950	12950	12950	8
605	20240111	095400	1128390	12960	12960	12960	12960	0
606	20240111	095300	1128390	12960	12960	12960	12960	0
607	20240111	095200	1128390	12960	12960	12960	12960	0
608	20240111	095100	1128390	12960	12960	12960	12960	0
609	20240111	095000	1128390	12960	12960	12960	12960	0
610	20240111	094900	1128390	12960	12960	12960	12960	0
611	20240111	094800	1128390	12960	12960	12960	12960	0
612	20240111	094700	1128390	12960	12960	12960	12960	0
613	20240111	094600	1128390	12960	12960	12960	12960	0
614	20240111	094500	1128390	12960	12960	12960	12960	0
615	20240111	094400	1128390	12960	12960	12960	12960	2
616	20240111	094300	1102470	12960	12960	12960	12960	0
617	20240111	094200	1102470	12960	12960	12960	12960	0
618	20240111	094100	1102470	12960	12960	12960	12960	0
619	20240111	094000	1102470	12960	12960	12960	12960	0
620	20240111	093900	1102470	12960	12960	12960	12960	0
621	20240111	093800	1102470	12960	12960	12960	12960	1
622	20240111	093700	1089510	12960	12960	12960	12960	0
623	20240111	093600	1089510	12960	12960	12960	12960	0
624	20240111	093500	1089510	12960	12960	12960	12960	0
625	20240111	093400	1089510	12960	12960	12960	12960	0
626	20240111	093300	1089510	12960	12960	12960	12960	0
627	20240111	093200	1089510	12960	12960	12960	12960	0
628	20240111	093100	1089510	12960	12960	12960	12960	0
629	20240111	093000	1089510	12960	12960	12960	12960	0
630	20240111	092900	1089510	12960	12960	12960	12960	1
631	20240111	092800	1076550	12970	12970	12970	12970	0
632	20240111	092700	1076550	12970	12970	12970	12970	0
633	20240111	092600	1076550	12970	12970	12970	12970	0
634	20240111	092500	1076550	12970	12970	12970	12970	0
635	20240111	092400	1076550	12970	12970	12970	12970	0
636	20240111	092300	1076550	12970	12970	12970	12970	0
637	20240111	092200	1076550	12970	12970	12970	12970	0
638	20240111	092100	1076550	12970	12970	12970	12970	0
639	20240111	092000	1076550	12970	12970	12970	12970	0
640	20240111	091900	1076550	12970	12970	12970	12970	0
641	20240111	091800	1076550	12970	12970	12970	12970	0
642	20240111	091700	1076550	12970	12970	12970	12970	0
643	20240111	091600	1076550	12970	12970	12970	12970	0
644	20240111	091500	1076550	12970	12970	12970	12970	0
645	20240111	091400	1076550	12970	12970	12970	12970	0
646	20240111	091300	1076550	12970	12970	12970	12970	0
647	20240111	091200	1076550	12970	12970	12970	12970	0
648	20240111	091100	1076550	12970	12970	12970	12970	0
649	20240111	091000	1076550	12970	12970	12970	12970	74
650	20240111	090900	116770	13010	13010	13010	13010	0
651	20240111	090800	116770	13010	13010	13010	13010	0
652	20240111	090700	116770	13010	13010	13010	13010	0
653	20240111	090600	116770	13010	13010	13010	13010	0
654	20240111	090500	116770	13010	13010	13010	13010	0
655	20240111	090400	116770	13010	13010	13010	13010	0
656	20240111	090300	116770	13010	13010	13010	13010	0
657	20240111	090200	116770	13010	13010	13010	13010	1
658	20240111	090100	103760	12970	12970	12970	12970	0
659	20240111	090000	103760	12970	12970	12970	12970	8