KissMeData/084670/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195700	25858030	12970	12970	12970	12970	46
3	20240112	195600	25858030	12970	12970	12970	12970	0
4	20240112	195500	25858030	12970	12970	12970	12970	0
5	20240112	195400	25858030	12970	12970	12970	12970	0
6	20240112	195300	25858030	12970	12970	12970	12970	0
7	20240112	195200	25858030	12970	12970	12970	12970	0
8	20240112	195100	25858030	12970	12970	12970	12970	0
9	20240112	195000	25858030	12970	12970	12970	12970	0
10	20240112	194900	25858030	12970	12970	12970	12970	0
11	20240112	194800	25858030	12970	12970	12970	12970	0
12	20240112	194700	25858030	12970	12970	12970	12970	0
13	20240112	194600	25858030	12970	12970	12970	12970	0
14	20240112	194500	25858030	12970	12970	12970	12970	0
15	20240112	194400	25858030	12970	12970	12970	12970	0
16	20240112	194300	25858030	12970	12970	12970	12970	0
17	20240112	194200	25858030	12970	12970	12970	12970	0
18	20240112	194100	25858030	12970	12970	12970	12970	0
19	20240112	194000	25858030	12970	12970	12970	12970	0
20	20240112	193900	25858030	12970	12970	12970	12970	0
21	20240112	193800	25858030	12970	12970	12970	12970	0
22	20240112	193700	25858030	12970	12970	12970	12970	0
23	20240112	193600	25858030	12970	12970	12970	12970	0
24	20240112	193500	25858030	12970	12970	12970	12970	0
25	20240112	193400	25858030	12970	12970	12970	12970	0
26	20240112	193300	25858030	12970	12970	12970	12970	0
27	20240112	193200	25858030	12970	12970	12970	12970	0
28	20240112	193100	25858030	12970	12970	12970	12970	0
29	20240112	193000	25858030	12970	12970	12970	12970	0
30	20240112	192900	25858030	12970	12970	12970	12970	0
31	20240112	192800	25858030	12970	12970	12970	12970	0
32	20240112	192700	25858030	12970	12970	12970	12970	46
33	20240112	192600	25858030	12970	12970	12970	12970	0
34	20240112	192500	25858030	12970	12970	12970	12970	0
35	20240112	192400	25858030	12970	12970	12970	12970	0
36	20240112	192300	25858030	12970	12970	12970	12970	0
37	20240112	192200	25858030	12970	12970	12970	12970	0
38	20240112	192100	25858030	12970	12970	12970	12970	0
39	20240112	192000	25858030	12970	12970	12970	12970	0
40	20240112	191900	25858030	12970	12970	12970	12970	0
41	20240112	191800	25858030	12970	12970	12970	12970	0
42	20240112	191700	25858030	12970	12970	12970	12970	0
43	20240112	191600	25858030	12970	12970	12970	12970	0
44	20240112	191500	25858030	12970	12970	12970	12970	0
45	20240112	191400	25858030	12970	12970	12970	12970	0
46	20240112	191300	25858030	12970	12970	12970	12970	0
47	20240112	191200	25858030	12970	12970	12970	12970	0
48	20240112	191100	25858030	12970	12970	12970	12970	0
49	20240112	191000	25858030	12970	12970	12970	12970	0
50	20240112	190900	25858030	12970	12970	12970	12970	0
51	20240112	190800	25858030	12970	12970	12970	12970	0
52	20240112	190700	25858030	12970	12970	12970	12970	0
53	20240112	190600	25858030	12970	12970	12970	12970	0
54	20240112	190500	25858030	12970	12970	12970	12970	0
55	20240112	190400	25858030	12970	12970	12970	12970	0
56	20240112	190300	25858030	12970	12970	12970	12970	0
57	20240112	190200	25858030	12970	12970	12970	12970	0
58	20240112	190100	25858030	12970	12970	12970	12970	0
59	20240112	190000	25858030	12970	12970	12970	12970	0
60	20240112	185900	25858030	12970	12970	12970	12970	0
61	20240112	185800	25858030	12970	12970	12970	12970	0
62	20240112	185700	25858030	12970	12970	12970	12970	46
63	20240112	185600	25858030	12970	12970	12970	12970	0
64	20240112	185500	25858030	12970	12970	12970	12970	0
65	20240112	185400	25858030	12970	12970	12970	12970	0
66	20240112	185300	25858030	12970	12970	12970	12970	0
67	20240112	185200	25858030	12970	12970	12970	12970	0
68	20240112	185100	25858030	12970	12970	12970	12970	0
69	20240112	185000	25858030	12970	12970	12970	12970	0
70	20240112	184900	25858030	12970	12970	12970	12970	0
71	20240112	184800	25858030	12970	12970	12970	12970	0
72	20240112	184700	25858030	12970	12970	12970	12970	0
73	20240112	184600	25858030	12970	12970	12970	12970	0
74	20240112	184500	25858030	12970	12970	12970	12970	0
75	20240112	184400	25858030	12970	12970	12970	12970	0
76	20240112	184300	25858030	12970	12970	12970	12970	0
77	20240112	184200	25858030	12970	12970	12970	12970	0
78	20240112	184100	25858030	12970	12970	12970	12970	0
79	20240112	184000	25858030	12970	12970	12970	12970	0
80	20240112	183900	25858030	12970	12970	12970	12970	0
81	20240112	183800	25858030	12970	12970	12970	12970	0
82	20240112	183700	25858030	12970	12970	12970	12970	0
83	20240112	183600	25858030	12970	12970	12970	12970	0
84	20240112	183500	25858030	12970	12970	12970	12970	0
85	20240112	183400	25858030	12970	12970	12970	12970	0
86	20240112	183300	25858030	12970	12970	12970	12970	0
87	20240112	183200	25858030	12970	12970	12970	12970	0
88	20240112	183100	25858030	12970	12970	12970	12970	0
89	20240112	183000	25858030	12970	12970	12970	12970	0
90	20240112	182900	25858030	12970	12970	12970	12970	0
91	20240112	182800	25858030	12970	12970	12970	12970	0
92	20240112	182700	25858030	12970	12970	12970	12970	46
93	20240112	182600	25858030	12970	12970	12970	12970	0
94	20240112	182500	25858030	12970	12970	12970	12970	0
95	20240112	182400	25858030	12970	12970	12970	12970	0
96	20240112	182300	25858030	12970	12970	12970	12970	0
97	20240112	182200	25858030	12970	12970	12970	12970	0
98	20240112	182100	25858030	12970	12970	12970	12970	0
99	20240112	182000	25858030	12970	12970	12970	12970	0
100	20240112	181900	25858030	12970	12970	12970	12970	0
101	20240112	181800	25858030	12970	12970	12970	12970	0
102	20240112	181700	25858030	12970	12970	12970	12970	0
103	20240112	181600	25858030	12970	12970	12970	12970	0
104	20240112	181500	25858030	12970	12970	12970	12970	0
105	20240112	181400	25858030	12970	12970	12970	12970	0
106	20240112	181300	25858030	12970	12970	12970	12970	0
107	20240112	181200	25858030	12970	12970	12970	12970	0
108	20240112	181100	25858030	12970	12970	12970	12970	0
109	20240112	181000	25858030	12970	12970	12970	12970	0
110	20240112	180900	25858030	12970	12970	12970	12970	0
111	20240112	180800	25858030	12970	12970	12970	12970	0
112	20240112	180700	25858030	12970	12970	12970	12970	0
113	20240112	180600	25858030	12970	12970	12970	12970	0
114	20240112	180500	25858030	12970	12970	12970	12970	0
115	20240112	180400	25858030	12970	12970	12970	12970	0
116	20240112	180300	25858030	12970	12970	12970	12970	0
117	20240112	180200	25858030	12970	12970	12970	12970	0
118	20240112	180100	25858030	12970	12970	12970	12970	0
119	20240112	180000	25858030	12970	12970	12970	12970	0
120	20240112	175900	25858030	12970	12970	12970	12970	0
121	20240112	175800	25858030	12970	12970	12970	12970	0
122	20240112	175700	25858030	12970	12970	12970	12970	46
123	20240112	175600	25858030	12970	12970	12970	12970	0
124	20240112	175500	25858030	12970	12970	12970	12970	0
125	20240112	175400	25858030	12970	12970	12970	12970	0
126	20240112	175300	25858030	12970	12970	12970	12970	0
127	20240112	175200	25858030	12970	12970	12970	12970	0
128	20240112	175100	25858030	12970	12970	12970	12970	0
129	20240112	175000	25858030	12970	12970	12970	12970	0
130	20240112	174900	25858030	12970	12970	12970	12970	0
131	20240112	174800	25858030	12970	12970	12970	12970	0
132	20240112	174700	25858030	12970	12970	12970	12970	0
133	20240112	174600	25858030	12970	12970	12970	12970	0
134	20240112	174500	25858030	12970	12970	12970	12970	0
135	20240112	174400	25858030	12970	12970	12970	12970	0
136	20240112	174300	25858030	12970	12970	12970	12970	0
137	20240112	174200	25858030	12970	12970	12970	12970	0
138	20240112	174100	25858030	12970	12970	12970	12970	0
139	20240112	174000	25858030	12970	12970	12970	12970	0
140	20240112	173900	25858030	12970	12970	12970	12970	0
141	20240112	173800	25858030	12970	12970	12970	12970	0
142	20240112	173700	25858030	12970	12970	12970	12970	0
143	20240112	173600	25858030	12970	12970	12970	12970	0
144	20240112	173500	25858030	12970	12970	12970	12970	0
145	20240112	173400	25858030	12970	12970	12970	12970	0
146	20240112	173300	25858030	12970	12970	12970	12970	0
147	20240112	173200	25858030	12970	12970	12970	12970	0
148	20240112	173100	25858030	12970	12970	12970	12970	0
149	20240112	173000	25858030	12970	12970	12970	12970	0
150	20240112	172900	25858030	12970	12970	12970	12970	0
151	20240112	172800	25858030	12970	12970	12970	12970	0
152	20240112	172700	25858030	12970	12970	12970	12970	46
153	20240112	172600	25858030	12970	12970	12970	12970	0
154	20240112	172500	25858030	12970	12970	12970	12970	0
155	20240112	172400	25858030	12970	12970	12970	12970	0
156	20240112	172300	25858030	12970	12970	12970	12970	0
157	20240112	172200	25858030	12970	12970	12970	12970	0
158	20240112	172100	25858030	12970	12970	12970	12970	0
159	20240112	172000	25858030	12970	12970	12970	12970	0
160	20240112	171900	25858030	12970	12970	12970	12970	0
161	20240112	171800	25858030	12970	12970	12970	12970	0
162	20240112	171700	25858030	12970	12970	12970	12970	0
163	20240112	171600	25858030	12970	12970	12970	12970	0
164	20240112	171500	25858030	12970	12970	12970	12970	0
165	20240112	171400	25858030	12970	12970	12970	12970	0
166	20240112	171300	25858030	12970	12970	12970	12970	0
167	20240112	171200	25858030	12970	12970	12970	12970	0
168	20240112	171100	25858030	12970	12970	12970	12970	0
169	20240112	171000	25858030	12970	12970	12970	12970	0
170	20240112	170900	25858030	12970	12970	12970	12970	0
171	20240112	170800	25858030	12970	12970	12970	12970	0
172	20240112	170700	25858030	12970	12970	12970	12970	0
173	20240112	170600	25858030	12970	12970	12970	12970	0
174	20240112	170500	25858030	12970	12970	12970	12970	0
175	20240112	170400	25858030	12970	12970	12970	12970	0
176	20240112	170300	25858030	12970	12970	12970	12970	0
177	20240112	170200	25858030	12970	12970	12970	12970	0
178	20240112	170100	25858030	12970	12970	12970	12970	0
179	20240112	170000	25858030	12970	12970	12970	12970	0
180	20240112	165900	25858030	12970	12970	12970	12970	0
181	20240112	165800	25858030	12970	12970	12970	12970	0
182	20240112	165700	25858030	12970	12970	12970	12970	46
183	20240112	165600	25858030	12970	12970	12970	12970	0
184	20240112	165500	25858030	12970	12970	12970	12970	0
185	20240112	165400	25858030	12970	12970	12970	12970	0
186	20240112	165300	25858030	12970	12970	12970	12970	0
187	20240112	165200	25858030	12970	12970	12970	12970	0
188	20240112	165100	25858030	12970	12970	12970	12970	0
189	20240112	165000	25858030	12970	12970	12970	12970	0
190	20240112	164900	25858030	12970	12970	12970	12970	0
191	20240112	164800	25858030	12970	12970	12970	12970	0
192	20240112	164700	25858030	12970	12970	12970	12970	0
193	20240112	164600	25858030	12970	12970	12970	12970	0
194	20240112	164500	25858030	12970	12970	12970	12970	0
195	20240112	164400	25858030	12970	12970	12970	12970	0
196	20240112	164300	25858030	12970	12970	12970	12970	0
197	20240112	164200	25858030	12970	12970	12970	12970	0
198	20240112	164100	25858030	12970	12970	12970	12970	0
199	20240112	164000	25858030	12970	12970	12970	12970	0
200	20240112	163900	25858030	12970	12970	12970	12970	0
201	20240112	163800	25858030	12970	12970	12970	12970	0
202	20240112	163700	25858030	12970	12970	12970	12970	0
203	20240112	163600	25858030	12970	12970	12970	12970	0
204	20240112	163500	25858030	12970	12970	12970	12970	0
205	20240112	163400	25858030	12970	12970	12970	12970	0
206	20240112	163300	25858030	12970	12970	12970	12970	0
207	20240112	163200	25858030	12970	12970	12970	12970	0
208	20240112	163100	25858030	12970	12970	12970	12970	0
209	20240112	163000	25858030	12970	12970	12970	12970	0
210	20240112	162900	25858030	12970	12970	12970	12970	0
211	20240112	162800	25858030	12970	12970	12970	12970	0
212	20240112	162700	25858030	12970	12970	12970	12970	46
213	20240112	162600	25858030	12970	12970	12970	12970	0
214	20240112	162500	25858030	12970	12970	12970	12970	0
215	20240112	162400	25858030	12970	12970	12970	12970	0
216	20240112	162300	25858030	12970	12970	12970	12970	0
217	20240112	162200	25858030	12970	12970	12970	12970	0
218	20240112	162100	25858030	12970	12970	12970	12970	0
219	20240112	162000	25858030	12970	12970	12970	12970	0
220	20240112	161900	25858030	12970	12970	12970	12970	0
221	20240112	161800	25858030	12970	12970	12970	12970	0
222	20240112	161700	25858030	12970	12970	12970	12970	0
223	20240112	161600	25858030	12970	12970	12970	12970	0
224	20240112	161500	25858030	12970	12970	12970	12970	0
225	20240112	161400	25858030	12970	12970	12970	12970	0
226	20240112	161300	25858030	12970	12970	12970	12970	0
227	20240112	161200	25858030	12970	12970	12970	12970	0
228	20240112	161100	25858030	12970	12970	12970	12970	0
229	20240112	161000	25858030	12970	12970	12970	12970	0
230	20240112	160900	25858030	12970	12970	12970	12970	0
231	20240112	160800	25858030	12970	12970	12970	12970	0
232	20240112	160700	25858030	12970	12970	12970	12970	0
233	20240112	160600	25858030	12970	12970	12970	12970	0
234	20240112	160500	25858030	12970	12970	12970	12970	0
235	20240112	160400	25858030	12970	12970	12970	12970	0
236	20240112	160300	25858030	12970	12970	12970	12970	0
237	20240112	160200	25858030	12970	12970	12970	12970	0
238	20240112	160100	25858030	12970	12970	12970	12970	0
239	20240112	160000	25858030	12970	12970	12970	12970	0
240	20240112	155900	25858030	12970	12970	12970	12970	0
241	20240112	155800	25858030	12970	12970	12970	12970	0
242	20240112	155700	25858030	12970	12970	12970	12970	46
243	20240112	155600	25858030	12970	12970	12970	12970	0
244	20240112	155500	25858030	12970	12970	12970	12970	0
245	20240112	155400	25858030	12970	12970	12970	12970	0
246	20240112	155300	25858030	12970	12970	12970	12970	0
247	20240112	155200	25858030	12970	12970	12970	12970	0
248	20240112	155100	25858030	12970	12970	12970	12970	0
249	20240112	155000	25858030	12970	12970	12970	12970	0
250	20240112	154900	25858030	12970	12970	12970	12970	0
251	20240112	154800	25858030	12970	12970	12970	12970	0
252	20240112	154700	25858030	12970	12970	12970	12970	0
253	20240112	154600	25858030	12970	12970	12970	12970	0
254	20240112	154500	25858030	12970	12970	12970	12970	0
255	20240112	154400	25858030	12970	12970	12970	12970	0
256	20240112	154300	25858030	12970	12970	12970	12970	0
257	20240112	154200	25858030	12970	12970	12970	12970	0
258	20240112	154100	25858030	12970	12970	12970	12970	0
259	20240112	154000	25858030	12970	12970	12970	12970	0
260	20240112	153900	25858030	12970	12970	12970	12970	0
261	20240112	153800	25858030	12970	12970	12970	12970	0
262	20240112	153700	25858030	12970	12970	12970	12970	0
263	20240112	153600	25858030	12970	12970	12970	12970	0
264	20240112	153500	25858030	12970	12970	12970	12970	0
265	20240112	153400	25858030	12970	12970	12970	12970	0
266	20240112	153300	25858030	12970	12970	12970	12970	0
267	20240112	153200	25858030	12970	12970	12970	12970	0
268	20240112	153100	25858030	12970	12970	12970	12970	0
269	20240112	153000	25858030	12970	12970	12970	12970	46
270	20240112	152900	25261410	12970	12970	12970	12970	0
271	20240112	152800	25261410	12970	12970	12970	12970	0
272	20240112	152700	25261410	12970	12970	12970	12970	0
273	20240112	152600	25261410	12970	12970	12970	12970	0
274	20240112	152500	25261410	12970	12970	12970	12970	0
275	20240112	152400	25261410	12970	12970	12970	12970	0
276	20240112	152300	25261410	12970	12970	12970	12970	0
277	20240112	152200	25261410	12970	12970	12970	12970	0
278	20240112	152100	25261410	12970	12970	12970	12970	0
279	20240112	152000	25261410	12970	12970	12970	12970	0
280	20240112	151900	25261410	12970	12970	12970	12970	0
281	20240112	151800	25261410	12970	12970	12970	12970	0
282	20240112	151700	25261410	12970	12970	12970	12970	0
283	20240112	151600	25261410	12970	12970	12970	12970	0
284	20240112	151500	25261410	12970	12970	12970	12970	0
285	20240112	151400	25261410	12970	12970	12970	12970	0
286	20240112	151300	25261410	12970	12970	12970	12970	0
287	20240112	151200	25261410	12970	12970	12970	12970	13
288	20240112	151100	25092800	12970	12970	12970	12970	0
289	20240112	151000	25092800	12970	12970	12970	12970	0
290	20240112	150900	25092800	12970	12970	12970	12970	0
291	20240112	150800	25092800	12970	12970	12970	12970	0
292	20240112	150700	25092800	12970	12970	12970	12970	0
293	20240112	150600	25092800	12970	12970	12970	12970	0
294	20240112	150500	25092800	12970	12970	12970	12970	0
295	20240112	150400	25092800	12970	12970	12970	12970	1
296	20240112	150300	25079830	12970	12970	12970	12970	0
297	20240112	150200	25079830	12970	12970	12970	12970	5
298	20240112	150100	25014980	13000	13000	13000	13000	0
299	20240112	150000	25014980	13000	13000	13000	13000	0
300	20240112	145900	25014980	13000	13000	13000	13000	0
301	20240112	145800	25014980	13000	13000	13000	13000	0
302	20240112	145700	25014980	13000	13000	13000	13000	0
303	20240112	145600	25014980	13000	13000	13000	13000	0
304	20240112	145500	25014980	13000	13000	13000	13000	0
305	20240112	145400	25014980	13000	13000	13000	13000	0
306	20240112	145300	25014980	13000	13000	13000	13000	0
307	20240112	145200	25014980	13000	13000	13000	13000	0
308	20240112	145100	25014980	13000	13000	13000	13000	0
309	20240112	145000	25014980	13000	13000	13000	13000	102
310	20240112	144900	23688980	13000	13000	13000	13000	0
311	20240112	144800	23688980	13000	13000	13000	13000	0
312	20240112	144700	23688980	13000	13000	13000	13000	0
313	20240112	144600	23688980	13000	13000	13000	13000	0
314	20240112	144500	23688980	13000	13000	13000	13000	0
315	20240112	144400	23688980	13000	13000	13000	13000	0
316	20240112	144300	23688980	13000	13000	13000	13000	0
317	20240112	144200	23688980	13000	13000	13000	13000	0
318	20240112	144100	23688980	13000	13000	13000	13000	0
319	20240112	144000	23688980	13000	13000	13000	13000	0
320	20240112	143900	23688980	13000	13000	13000	13000	0
321	20240112	143800	23688980	13000	13000	13000	13000	0
322	20240112	143700	23688980	13000	12950	13000	12950	1003
323	20240112	143600	10651150	12960	12970	12970	12960	2
324	20240112	143500	10625220	12980	12980	12980	12980	0
325	20240112	143400	10625220	12980	12980	12980	12980	0
326	20240112	143300	10625220	12980	12980	12980	12980	0
327	20240112	143200	10625220	12980	12980	12980	12980	0
328	20240112	143100	10625220	12980	12980	12980	12980	0
329	20240112	143000	10625220	12980	12980	12980	12980	0
330	20240112	142900	10625220	12980	12980	12980	12980	0
331	20240112	142800	10625220	12980	12980	12980	12980	0
332	20240112	142700	10625220	12980	12980	12980	12980	0
333	20240112	142600	10625220	12980	12980	12980	12980	0
334	20240112	142500	10625220	12980	12980	12980	12980	0
335	20240112	142400	10625220	12980	12980	12980	12980	0
336	20240112	142300	10625220	12980	12980	12980	12980	0
337	20240112	142200	10625220	12980	12980	12980	12980	0
338	20240112	142100	10625220	12980	12980	12980	12980	0
339	20240112	142000	10625220	12980	12980	12980	12980	0
340	20240112	141900	10625220	12980	12980	12980	12980	0
341	20240112	141800	10625220	12980	12980	12980	12980	0
342	20240112	141700	10625220	12980	12980	12980	12980	0
343	20240112	141600	10625220	12980	12980	12980	12980	1
344	20240112	141500	10612240	12990	12990	12990	12990	0
345	20240112	141400	10612240	12990	12990	12990	12990	0
346	20240112	141300	10612240	12990	12990	12990	12990	0
347	20240112	141200	10612240	12990	12990	12990	12990	1
348	20240112	141100	10599250	12960	12960	12960	12960	0
349	20240112	141000	10599250	12960	12960	12960	12960	0
350	20240112	140900	10599250	12960	12960	12960	12960	0
351	20240112	140800	10599250	12960	12960	12960	12960	10
352	20240112	140700	10469650	12940	12940	12940	12940	0
353	20240112	140600	10469650	12940	12940	12940	12940	0
354	20240112	140500	10469650	12940	12940	12940	12940	0
355	20240112	140400	10469650	12940	12940	12940	12940	0
356	20240112	140300	10469650	12940	12940	12940	12940	0
357	20240112	140200	10469650	12940	12940	12940	12940	0
358	20240112	140100	10469650	12940	12940	12940	12940	0
359	20240112	140000	10469650	12940	12940	12940	12940	0
360	20240112	135900	10469650	12940	12940	12940	12940	0
361	20240112	135800	10469650	12940	12940	12940	12940	0
362	20240112	135700	10469650	12940	12940	12940	12940	0
363	20240112	135600	10469650	12940	12940	12940	12940	0
364	20240112	135500	10469650	12940	12940	12940	12940	0
365	20240112	135400	10469650	12940	12940	12940	12940	0
366	20240112	135300	10469650	12940	12940	12940	12940	0
367	20240112	135200	10469650	12940	12940	12940	12940	0
368	20240112	135100	10469650	12940	12940	12940	12940	0
369	20240112	135000	10469650	12940	12940	12940	12940	0
370	20240112	134900	10469650	12940	12940	12940	12940	0
371	20240112	134800	10469650	12940	12940	12940	12940	0
372	20240112	134700	10469650	12940	12940	12940	12940	0
373	20240112	134600	10469650	12940	12940	12940	12940	0
374	20240112	134500	10469650	12940	12940	12940	12940	0
375	20240112	134400	10469650	12940	12940	12940	12940	0
376	20240112	134300	10469650	12940	12940	12940	12940	0
377	20240112	134200	10469650	12940	12940	12940	12940	0
378	20240112	134100	10469650	12940	12940	12940	12940	0
379	20240112	134000	10469650	12940	12940	12940	12940	0
380	20240112	133900	10469650	12940	12940	12940	12940	0
381	20240112	133800	10469650	12940	12940	12940	12940	0
382	20240112	133700	10469650	12940	12940	12940	12940	0
383	20240112	133600	10469650	12940	12940	12940	12940	0
384	20240112	133500	10469650	12940	12940	12940	12940	0
385	20240112	133400	10469650	12940	12940	12940	12940	0
386	20240112	133300	10469650	12940	12940	12940	12940	0
387	20240112	133200	10469650	12940	12940	12940	12940	0
388	20240112	133100	10469650	12940	12940	12940	12940	0
389	20240112	133000	10469650	12940	12940	12940	12940	0
390	20240112	132900	10469650	12940	12940	12940	12940	0
391	20240112	132800	10469650	12940	12940	12940	12940	0
392	20240112	132700	10469650	12940	12940	12940	12940	0
393	20240112	132600	10469650	12940	12940	12940	12940	0
394	20240112	132500	10469650	12940	12940	12940	12940	0
395	20240112	132400	10469650	12940	12940	12940	12940	0
396	20240112	132300	10469650	12940	12940	12940	12940	0
397	20240112	132200	10469650	12940	12940	12940	12940	0
398	20240112	132100	10469650	12940	12940	12940	12940	0
399	20240112	132000	10469650	12940	12940	12940	12940	0
400	20240112	131900	10469650	12940	12940	12940	12940	0
401	20240112	131800	10469650	12940	12940	12940	12940	0
402	20240112	131700	10469650	12940	12940	12940	12940	0
403	20240112	131600	10469650	12940	12940	12940	12940	0
404	20240112	131500	10469650	12940	12940	12940	12940	0
405	20240112	131400	10469650	12940	12940	12940	12940	0
406	20240112	131300	10469650	12940	12940	12940	12940	10
407	20240112	131200	10340250	12940	12940	12940	12940	0
408	20240112	131100	10340250	12940	12940	12940	12940	0
409	20240112	131000	10340250	12940	12940	12940	12940	0
410	20240112	130900	10340250	12940	12940	12940	12940	0
411	20240112	130800	10340250	12940	12940	12940	12940	0
412	20240112	130700	10340250	12940	12940	12940	12940	0
413	20240112	130600	10340250	12940	12940	12940	12940	0
414	20240112	130500	10340250	12940	12940	12940	12940	0
415	20240112	130400	10340250	12940	12940	12940	12940	0
416	20240112	130300	10340250	12940	12940	12940	12940	0
417	20240112	130200	10340250	12940	12940	12940	12940	0
418	20240112	130100	10340250	12940	12940	12940	12940	0
419	20240112	130000	10340250	12940	12940	12940	12940	0
420	20240112	125900	10340250	12940	12940	12940	12940	0
421	20240112	125800	10340250	12940	12940	12940	12940	0
422	20240112	125700	10340250	12940	12940	12940	12940	0
423	20240112	125600	10340250	12940	12940	12940	12940	0
424	20240112	125500	10340250	12940	12940	12940	12940	0
425	20240112	125400	10340250	12940	12940	12940	12940	0
426	20240112	125300	10340250	12940	12940	12940	12940	0
427	20240112	125200	10340250	12940	12940	12940	12940	0
428	20240112	125100	10340250	12940	12940	12940	12940	0
429	20240112	125000	10340250	12940	12940	12940	12940	0
430	20240112	124900	10340250	12940	12940	12940	12940	0
431	20240112	124800	10340250	12940	12940	12940	12940	0
432	20240112	124700	10340250	12940	12940	12940	12940	0
433	20240112	124600	10340250	12940	12940	12940	12940	0
434	20240112	124500	10340250	12940	12940	12940	12940	0
435	20240112	124400	10340250	12940	12940	12940	12940	0
436	20240112	124300	10340250	12940	12940	12940	12940	0
437	20240112	124200	10340250	12940	12940	12940	12940	0
438	20240112	124100	10340250	12940	12940	12940	12940	0
439	20240112	124000	10340250	12940	12940	12940	12940	0
440	20240112	123900	10340250	12940	12940	12940	12940	0
441	20240112	123800	10340250	12940	12940	12940	12940	0
442	20240112	123700	10340250	12940	12940	12940	12940	0
443	20240112	123600	10340250	12940	12940	12940	12940	0
444	20240112	123500	10340250	12940	12940	12940	12940	0
445	20240112	123400	10340250	12940	12940	12940	12940	0
446	20240112	123300	10340250	12940	12940	12940	12940	0
447	20240112	123200	10340250	12940	12940	12940	12940	0
448	20240112	123100	10340250	12940	12940	12940	12940	0
449	20240112	123000	10340250	12940	12940	12940	12940	0
450	20240112	122900	10340250	12940	12940	12940	12940	131
451	20240112	122800	8645110	12940	12940	12940	12940	0
452	20240112	122700	8645110	12940	12940	12940	12940	0
453	20240112	122600	8645110	12940	12940	12940	12940	0
454	20240112	122500	8645110	12940	12940	12940	12940	0
455	20240112	122400	8645110	12940	12940	12940	12940	0
456	20240112	122300	8645110	12940	12940	12940	12940	0
457	20240112	122200	8645110	12940	12940	12940	12940	0
458	20240112	122100	8645110	12940	12940	12940	12940	0
459	20240112	122000	8645110	12940	12940	12940	12940	0
460	20240112	121900	8645110	12940	12940	12940	12940	0
461	20240112	121800	8645110	12940	12940	12940	12940	0
462	20240112	121700	8645110	12940	12940	12940	12940	0
463	20240112	121600	8645110	12940	12940	12940	12940	0
464	20240112	121500	8645110	12940	12940	12940	12940	0
465	20240112	121400	8645110	12940	12940	12940	12940	0
466	20240112	121300	8645110	12940	12940	12940	12940	0
467	20240112	121200	8645110	12940	12940	12940	12940	0
468	20240112	121100	8645110	12940	12940	12940	12940	0
469	20240112	121000	8645110	12940	12940	12940	12940	0
470	20240112	120900	8645110	12940	12940	12940	12940	0
471	20240112	120800	8645110	12940	12940	12940	12940	0
472	20240112	120700	8645110	12940	12940	12940	12940	0
473	20240112	120600	8645110	12940	12940	12940	12940	1
474	20240112	120500	8632170	12940	12930	12940	12930	2
475	20240112	120400	8606300	12840	12840	12840	12840	0
476	20240112	120300	8606300	12840	12840	12840	12840	0
477	20240112	120200	8606300	12840	12860	12860	12840	111
478	20240112	120100	7179980	12860	12860	12860	12860	0
479	20240112	120000	7179980	12860	12860	12860	12860	2
480	20240112	115900	7154260	12870	12880	12880	12870	3
481	20240112	115800	7115640	12890	12910	12910	12890	5
482	20240112	115700	7051140	12920	12930	12930	12920	6
483	20240112	115600	6973570	12940	12940	12940	12940	0
484	20240112	115500	6973570	12940	12940	12940	12940	0
485	20240112	115400	6973570	12940	12940	12940	12940	0
486	20240112	115300	6973570	12940	12940	12940	12940	0
487	20240112	115200	6973570	12940	12940	12940	12940	0
488	20240112	115100	6973570	12940	12940	12940	12940	0
489	20240112	115000	6973570	12940	12940	12940	12940	0
490	20240112	114900	6973570	12940	12940	12940	12940	1
491	20240112	114800	6960630	12930	12930	12930	12930	0
492	20240112	114700	6960630	12930	12930	12930	12930	0
493	20240112	114600	6960630	12930	12930	12930	12930	0
494	20240112	114500	6960630	12930	12930	12930	12930	0
495	20240112	114400	6960630	12930	12930	12930	12930	0
496	20240112	114300	6960630	12930	12930	12930	12930	0
497	20240112	114200	6960630	12930	12930	12930	12930	0
498	20240112	114100	6960630	12930	12930	12930	12930	0
499	20240112	114000	6960630	12930	12930	12930	12930	0
500	20240112	113900	6960630	12930	12930	12930	12930	0
501	20240112	113800	6960630	12930	12930	12930	12930	0
502	20240112	113700	6960630	12930	12930	12930	12930	0
503	20240112	113600	6960630	12930	12930	12930	12930	0
504	20240112	113500	6960630	12930	12930	12930	12930	0
505	20240112	113400	6960630	12930	12930	12930	12930	0
506	20240112	113300	6960630	12930	12930	12930	12930	0
507	20240112	113200	6960630	12930	12930	12930	12930	0
508	20240112	113100	6960630	12930	12930	12930	12930	0
509	20240112	113000	6960630	12930	12930	12930	12930	0
510	20240112	112900	6960630	12930	12930	12930	12930	0
511	20240112	112800	6960630	12930	12930	12930	12930	0
512	20240112	112700	6960630	12930	12930	12930	12930	0
513	20240112	112600	6960630	12930	12930	12930	12930	0
514	20240112	112500	6960630	12930	12930	12930	12930	0
515	20240112	112400	6960630	12930	12940	12940	12930	2
516	20240112	112300	6934760	12940	12910	12960	12910	9
517	20240112	112200	6818300	12900	12900	12900	12900	0
518	20240112	112100	6818300	12900	12900	12900	12900	0
519	20240112	112000	6818300	12900	12900	12900	12900	0
520	20240112	111900	6818300	12900	12900	12900	12900	0
521	20240112	111800	6818300	12900	12900	12900	12900	0
522	20240112	111700	6818300	12900	12900	12900	12900	0
523	20240112	111600	6818300	12900	12900	12900	12900	0
524	20240112	111500	6818300	12900	12900	12900	12900	0
525	20240112	111400	6818300	12900	12900	12900	12900	0
526	20240112	111300	6818300	12900	12900	12900	12900	0
527	20240112	111200	6818300	12900	12900	12900	12900	0
528	20240112	111100	6818300	12900	12900	12900	12900	0
529	20240112	111000	6818300	12900	12900	12900	12900	0
530	20240112	110900	6818300	12900	12900	12900	12900	0
531	20240112	110800	6818300	12900	12900	12900	12900	0
532	20240112	110700	6818300	12900	12900	12900	12900	0
533	20240112	110600	6818300	12900	12900	12900	12900	0
534	20240112	110500	6818300	12900	12900	12900	12900	0
535	20240112	110400	6818300	12900	12900	12900	12900	0
536	20240112	110300	6818300	12900	12900	12900	12900	0
537	20240112	110200	6818300	12900	12900	12900	12900	0
538	20240112	110100	6818300	12900	12900	12900	12900	56
539	20240112	110000	6095900	12890	12890	12890	12890	16
540	20240112	105900	5889660	12860	12860	12860	12860	0
541	20240112	105800	5889660	12860	12860	12860	12860	0
542	20240112	105700	5889660	12860	12860	12860	12860	0
543	20240112	105600	5889660	12860	12860	12860	12860	0
544	20240112	105500	5889660	12860	12860	12860	12860	0
545	20240112	105400	5889660	12860	12860	12860	12860	0
546	20240112	105300	5889660	12860	12860	12860	12860	0
547	20240112	105200	5889660	12860	12860	12860	12860	0
548	20240112	105100	5889660	12860	12860	12860	12860	0
549	20240112	105000	5889660	12860	12860	12860	12860	0
550	20240112	104900	5889660	12860	12860	12860	12860	0
551	20240112	104800	5889660	12860	12860	12860	12860	1
552	20240112	104700	5876800	12860	12860	12860	12860	0
553	20240112	104600	5876800	12860	12860	12860	12860	6
554	20240112	104500	5799640	12860	12860	12860	12860	4
555	20240112	104400	5748200	12860	12860	12860	12860	0
556	20240112	104300	5748200	12860	12860	12860	12860	5
557	20240112	104200	5683900	12860	12870	12870	12850	101
558	20240112	104100	4385820	12880	12880	12880	12880	0
559	20240112	104000	4385820	12880	12910	12910	12880	100
560	20240112	103900	3096660	12990	12990	12990	12990	0
561	20240112	103800	3096660	12990	12990	12990	12990	0
562	20240112	103700	3096660	12990	12990	12990	12990	0
563	20240112	103600	3096660	12990	12990	12990	12990	0
564	20240112	103500	3096660	12990	12990	12990	12990	0
565	20240112	103400	3096660	12990	12990	12990	12990	0
566	20240112	103300	3096660	12990	12990	12990	12990	0
567	20240112	103200	3096660	12990	12990	12990	12990	0
568	20240112	103100	3096660	12990	12990	12990	12990	7
569	20240112	103000	3005730	13000	12940	13000	12940	154
570	20240112	102900	1005500	12910	12910	12910	12910	0
571	20240112	102800	1005500	12910	12910	12910	12910	0
572	20240112	102700	1005500	12910	12910	12910	12910	0
573	20240112	102600	1005500	12910	12910	12910	12910	0
574	20240112	102500	1005500	12910	12910	12910	12910	0
575	20240112	102400	1005500	12910	12910	12910	12910	15
576	20240112	102300	811850	12910	12910	12910	12910	0
577	20240112	102200	811850	12910	12910	12910	12910	0
578	20240112	102100	811850	12910	12910	12910	12910	0
579	20240112	102000	811850	12910	12910	12910	12910	0
580	20240112	101900	811850	12910	12910	12910	12910	0
581	20240112	101800	811850	12910	12910	12910	12910	0
582	20240112	101700	811850	12910	12910	12910	12910	0
583	20240112	101600	811850	12910	12910	12910	12910	0
584	20240112	101500	811850	12910	12910	12910	12910	0
585	20240112	101400	811850	12910	12910	12910	12910	0
586	20240112	101300	811850	12910	12910	12910	12910	0
587	20240112	101200	811850	12910	12910	12910	12910	0
588	20240112	101100	811850	12910	12910	12910	12910	0
589	20240112	101000	811850	12910	12910	12910	12910	0
590	20240112	100900	811850	12910	12910	12910	12910	0
591	20240112	100800	811850	12910	12910	12910	12910	0
592	20240112	100700	811850	12910	12910	12910	12910	1
593	20240112	100600	798940	12940	12940	12940	12940	0
594	20240112	100500	798940	12940	12940	12940	12940	0
595	20240112	100400	798940	12940	12940	12940	12940	0
596	20240112	100300	798940	12940	12940	12940	12940	0
597	20240112	100200	798940	12940	12940	12940	12940	0
598	20240112	100100	798940	12940	12940	12940	12940	0
599	20240112	100000	798940	12940	12940	12940	12940	0
600	20240112	095900	798940	12940	12940	12940	12940	0
601	20240112	095800	798940	12940	12940	12940	12940	0
602	20240112	095700	798940	12940	12940	12940	12940	0
603	20240112	095600	798940	12940	12940	12940	12940	0
604	20240112	095500	798940	12940	12940	12940	12940	0
605	20240112	095400	798940	12940	12940	12940	12940	0
606	20240112	095300	798940	12940	12940	12940	12940	0
607	20240112	095200	798940	12940	12940	12940	12940	0
608	20240112	095100	798940	12940	12940	12940	12940	0
609	20240112	095000	798940	12940	12940	12940	12940	0
610	20240112	094900	798940	12940	12940	12940	12940	0
611	20240112	094800	798940	12940	12940	12940	12940	0
612	20240112	094700	798940	12940	12940	12940	12940	0
613	20240112	094600	798940	12940	12940	12940	12940	0
614	20240112	094500	798940	12940	12940	12940	12940	0
615	20240112	094400	798940	12940	12940	12940	12940	0
616	20240112	094300	798940	12940	12940	12940	12940	0
617	20240112	094200	798940	12940	12940	12940	12940	0
618	20240112	094100	798940	12940	12940	12940	12940	0
619	20240112	094000	798940	12940	12940	12940	12940	0
620	20240112	093900	798940	12940	12940	12940	12940	0
621	20240112	093800	798940	12940	12940	12940	12940	1
622	20240112	093700	786000	12910	12910	12910	12910	0
623	20240112	093600	786000	12910	12910	12910	12910	0
624	20240112	093500	786000	12910	12910	12910	12910	0
625	20240112	093400	786000	12910	12910	12910	12910	0
626	20240112	093300	786000	12910	12910	12910	12910	0
627	20240112	093200	786000	12910	12910	12910	12910	0
628	20240112	093100	786000	12910	12910	12910	12910	0
629	20240112	093000	786000	12910	12910	12910	12910	0
630	20240112	092900	786000	12910	12910	12910	12910	0
631	20240112	092800	786000	12910	12910	12910	12910	0
632	20240112	092700	786000	12910	12910	12910	12910	0
633	20240112	092600	786000	12910	12910	12910	12910	0
634	20240112	092500	786000	12910	12910	12910	12910	0
635	20240112	092400	786000	12910	12910	12910	12910	0
636	20240112	092300	786000	12910	12910	12910	12910	0
637	20240112	092200	786000	12910	12910	12910	12910	0
638	20240112	092100	786000	12910	12910	12910	12910	0
639	20240112	092000	786000	12910	12910	12910	12910	0
640	20240112	091900	786000	12910	12910	12910	12910	10
641	20240112	091800	656900	12910	12910	12910	12910	0
642	20240112	091700	656900	12910	12910	12910	12910	0
643	20240112	091600	656900	12910	12910	12910	12910	0
644	20240112	091500	656900	12910	12910	12910	12910	0
645	20240112	091400	656900	12910	12910	12910	12910	0
646	20240112	091300	656900	12910	12910	12910	12910	0
647	20240112	091200	656900	12910	12910	12910	12910	0
648	20240112	091100	656900	12910	12910	12910	12910	0
649	20240112	091000	656900	12910	12910	12910	12910	0
650	20240112	090900	656900	12910	12910	12910	12910	0
651	20240112	090800	656900	12910	12910	12910	12910	21
652	20240112	090700	385790	12910	12910	12910	12910	0
653	20240112	090600	385790	12910	12910	12910	12910	0
654	20240112	090500	385790	12910	12910	12910	12910	0
655	20240112	090400	385790	12910	12910	12910	12910	0
656	20240112	090300	385790	12910	12910	12910	12910	0
657	20240112	090200	385790	12910	12910	12910	12910	0
658	20240112	090100	385790	12910	12900	12910	12900	5
659	20240112	090000	321250	12850	12850	12850	12850	25