KissMeData/084670/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	195700	13612290	12930	12930	12930	12930	9
3	20240115	195600	13612290	12930	12930	12930	12930	0
4	20240115	195500	13612290	12930	12930	12930	12930	0
5	20240115	195400	13612290	12930	12930	12930	12930	0
6	20240115	195300	13612290	12930	12930	12930	12930	0
7	20240115	195200	13612290	12930	12930	12930	12930	0
8	20240115	195100	13612290	12930	12930	12930	12930	0
9	20240115	195000	13612290	12930	12930	12930	12930	0
10	20240115	194900	13612290	12930	12930	12930	12930	0
11	20240115	194800	13612290	12930	12930	12930	12930	0
12	20240115	194700	13612290	12930	12930	12930	12930	0
13	20240115	194600	13612290	12930	12930	12930	12930	0
14	20240115	194500	13612290	12930	12930	12930	12930	0
15	20240115	194400	13612290	12930	12930	12930	12930	0
16	20240115	194300	13612290	12930	12930	12930	12930	0
17	20240115	194200	13612290	12930	12930	12930	12930	0
18	20240115	194100	13612290	12930	12930	12930	12930	0
19	20240115	194000	13612290	12930	12930	12930	12930	0
20	20240115	193900	13612290	12930	12930	12930	12930	0
21	20240115	193800	13612290	12930	12930	12930	12930	0
22	20240115	193700	13612290	12930	12930	12930	12930	0
23	20240115	193600	13612290	12930	12930	12930	12930	0
24	20240115	193500	13612290	12930	12930	12930	12930	0
25	20240115	193400	13612290	12930	12930	12930	12930	0
26	20240115	193300	13612290	12930	12930	12930	12930	0
27	20240115	193200	13612290	12930	12930	12930	12930	0
28	20240115	193100	13612290	12930	12930	12930	12930	0
29	20240115	193000	13612290	12930	12930	12930	12930	0
30	20240115	192900	13612290	12930	12930	12930	12930	0
31	20240115	192800	13612290	12930	12930	12930	12930	0
32	20240115	192700	13612290	12930	12930	12930	12930	9
33	20240115	192600	13612290	12930	12930	12930	12930	0
34	20240115	192500	13612290	12930	12930	12930	12930	0
35	20240115	192400	13612290	12930	12930	12930	12930	0
36	20240115	192300	13612290	12930	12930	12930	12930	0
37	20240115	192200	13612290	12930	12930	12930	12930	0
38	20240115	192100	13612290	12930	12930	12930	12930	0
39	20240115	192000	13612290	12930	12930	12930	12930	0
40	20240115	191900	13612290	12930	12930	12930	12930	0
41	20240115	191800	13612290	12930	12930	12930	12930	0
42	20240115	191700	13612290	12930	12930	12930	12930	0
43	20240115	191600	13612290	12930	12930	12930	12930	0
44	20240115	191500	13612290	12930	12930	12930	12930	0
45	20240115	191400	13612290	12930	12930	12930	12930	0
46	20240115	191300	13612290	12930	12930	12930	12930	0
47	20240115	191200	13612290	12930	12930	12930	12930	0
48	20240115	191100	13612290	12930	12930	12930	12930	0
49	20240115	191000	13612290	12930	12930	12930	12930	0
50	20240115	190900	13612290	12930	12930	12930	12930	0
51	20240115	190800	13612290	12930	12930	12930	12930	0
52	20240115	190700	13612290	12930	12930	12930	12930	0
53	20240115	190600	13612290	12930	12930	12930	12930	0
54	20240115	190500	13612290	12930	12930	12930	12930	0
55	20240115	190400	13612290	12930	12930	12930	12930	0
56	20240115	190300	13612290	12930	12930	12930	12930	0
57	20240115	190200	13612290	12930	12930	12930	12930	0
58	20240115	190100	13612290	12930	12930	12930	12930	0
59	20240115	190000	13612290	12930	12930	12930	12930	0
60	20240115	185900	13612290	12930	12930	12930	12930	0
61	20240115	185800	13612290	12930	12930	12930	12930	0
62	20240115	185700	13612290	12930	12930	12930	12930	9
63	20240115	185600	13612290	12930	12930	12930	12930	0
64	20240115	185500	13612290	12930	12930	12930	12930	0
65	20240115	185400	13612290	12930	12930	12930	12930	0
66	20240115	185300	13612290	12930	12930	12930	12930	0
67	20240115	185200	13612290	12930	12930	12930	12930	0
68	20240115	185100	13612290	12930	12930	12930	12930	0
69	20240115	185000	13612290	12930	12930	12930	12930	0
70	20240115	184900	13612290	12930	12930	12930	12930	0
71	20240115	184800	13612290	12930	12930	12930	12930	0
72	20240115	184700	13612290	12930	12930	12930	12930	0
73	20240115	184600	13612290	12930	12930	12930	12930	0
74	20240115	184500	13612290	12930	12930	12930	12930	0
75	20240115	184400	13612290	12930	12930	12930	12930	0
76	20240115	184300	13612290	12930	12930	12930	12930	0
77	20240115	184200	13612290	12930	12930	12930	12930	0
78	20240115	184100	13612290	12930	12930	12930	12930	0
79	20240115	184000	13612290	12930	12930	12930	12930	0
80	20240115	183900	13612290	12930	12930	12930	12930	0
81	20240115	183800	13612290	12930	12930	12930	12930	0
82	20240115	183700	13612290	12930	12930	12930	12930	0
83	20240115	183600	13612290	12930	12930	12930	12930	0
84	20240115	183500	13612290	12930	12930	12930	12930	0
85	20240115	183400	13612290	12930	12930	12930	12930	0
86	20240115	183300	13612290	12930	12930	12930	12930	0
87	20240115	183200	13612290	12930	12930	12930	12930	0
88	20240115	183100	13612290	12930	12930	12930	12930	0
89	20240115	183000	13612290	12930	12930	12930	12930	0
90	20240115	182900	13612290	12930	12930	12930	12930	0
91	20240115	182800	13612290	12930	12930	12930	12930	0
92	20240115	182700	13612290	12930	12930	12930	12930	9
93	20240115	182600	13612290	12930	12930	12930	12930	0
94	20240115	182500	13612290	12930	12930	12930	12930	0
95	20240115	182400	13612290	12930	12930	12930	12930	0
96	20240115	182300	13612290	12930	12930	12930	12930	0
97	20240115	182200	13612290	12930	12930	12930	12930	0
98	20240115	182100	13612290	12930	12930	12930	12930	0
99	20240115	182000	13612290	12930	12930	12930	12930	0
100	20240115	181900	13612290	12930	12930	12930	12930	0
101	20240115	181800	13612290	12930	12930	12930	12930	0
102	20240115	181700	13612290	12930	12930	12930	12930	0
103	20240115	181600	13612290	12930	12930	12930	12930	0
104	20240115	181500	13612290	12930	12930	12930	12930	0
105	20240115	181400	13612290	12930	12930	12930	12930	0
106	20240115	181300	13612290	12930	12930	12930	12930	0
107	20240115	181200	13612290	12930	12930	12930	12930	0
108	20240115	181100	13612290	12930	12930	12930	12930	0
109	20240115	181000	13612290	12930	12930	12930	12930	0
110	20240115	180900	13612290	12930	12930	12930	12930	0
111	20240115	180800	13612290	12930	12930	12930	12930	0
112	20240115	180700	13612290	12930	12930	12930	12930	0
113	20240115	180600	13612290	12930	12930	12930	12930	0
114	20240115	180500	13612290	12930	12930	12930	12930	0
115	20240115	180400	13612290	12930	12930	12930	12930	0
116	20240115	180300	13612290	12930	12930	12930	12930	0
117	20240115	180200	13612290	12930	12930	12930	12930	0
118	20240115	180100	13612290	12930	12930	12930	12930	0
119	20240115	180000	13612290	12930	12930	12930	12930	0
120	20240115	175900	13612290	12930	12930	12930	12930	0
121	20240115	175800	13612290	12930	12930	12930	12930	0
122	20240115	175700	13612290	12930	12930	12930	12930	9
123	20240115	175600	13612290	12930	12930	12930	12930	0
124	20240115	175500	13612290	12930	12930	12930	12930	0
125	20240115	175400	13612290	12930	12930	12930	12930	0
126	20240115	175300	13612290	12930	12930	12930	12930	0
127	20240115	175200	13612290	12930	12930	12930	12930	0
128	20240115	175100	13612290	12930	12930	12930	12930	0
129	20240115	175000	13612290	12930	12930	12930	12930	0
130	20240115	174900	13612290	12930	12930	12930	12930	0
131	20240115	174800	13612290	12930	12930	12930	12930	0
132	20240115	174700	13612290	12930	12930	12930	12930	0
133	20240115	174600	13612290	12930	12930	12930	12930	0
134	20240115	174500	13612290	12930	12930	12930	12930	0
135	20240115	174400	13612290	12930	12930	12930	12930	0
136	20240115	174300	13612290	12930	12930	12930	12930	0
137	20240115	174200	13612290	12930	12930	12930	12930	0
138	20240115	174100	13612290	12930	12930	12930	12930	0
139	20240115	174000	13612290	12930	12930	12930	12930	0
140	20240115	173900	13612290	12930	12930	12930	12930	0
141	20240115	173800	13612290	12930	12930	12930	12930	0
142	20240115	173700	13612290	12930	12930	12930	12930	0
143	20240115	173600	13612290	12930	12930	12930	12930	0
144	20240115	173500	13612290	12930	12930	12930	12930	0
145	20240115	173400	13612290	12930	12930	12930	12930	0
146	20240115	173300	13612290	12930	12930	12930	12930	0
147	20240115	173200	13612290	12930	12930	12930	12930	0
148	20240115	173100	13612290	12930	12930	12930	12930	0
149	20240115	173000	13612290	12930	12930	12930	12930	0
150	20240115	172900	13612290	12930	12930	12930	12930	0
151	20240115	172800	13612290	12930	12930	12930	12930	0
152	20240115	172700	13612290	12930	12930	12930	12930	9
153	20240115	172600	13612290	12930	12930	12930	12930	0
154	20240115	172500	13612290	12930	12930	12930	12930	0
155	20240115	172400	13612290	12930	12930	12930	12930	0
156	20240115	172300	13612290	12930	12930	12930	12930	0
157	20240115	172200	13612290	12930	12930	12930	12930	0
158	20240115	172100	13612290	12930	12930	12930	12930	0
159	20240115	172000	13612290	12930	12930	12930	12930	0
160	20240115	171900	13612290	12930	12930	12930	12930	0
161	20240115	171800	13612290	12930	12930	12930	12930	0
162	20240115	171700	13612290	12930	12930	12930	12930	0
163	20240115	171600	13612290	12930	12930	12930	12930	0
164	20240115	171500	13612290	12930	12930	12930	12930	0
165	20240115	171400	13612290	12930	12930	12930	12930	0
166	20240115	171300	13612290	12930	12930	12930	12930	0
167	20240115	171200	13612290	12930	12930	12930	12930	0
168	20240115	171100	13612290	12930	12930	12930	12930	0
169	20240115	171000	13612290	12930	12930	12930	12930	0
170	20240115	170900	13612290	12930	12930	12930	12930	0
171	20240115	170800	13612290	12930	12930	12930	12930	0
172	20240115	170700	13612290	12930	12930	12930	12930	0
173	20240115	170600	13612290	12930	12930	12930	12930	0
174	20240115	170500	13612290	12930	12930	12930	12930	0
175	20240115	170400	13612290	12930	12930	12930	12930	0
176	20240115	170300	13612290	12930	12930	12930	12930	0
177	20240115	170200	13612290	12930	12930	12930	12930	0
178	20240115	170100	13612290	12930	12930	12930	12930	0
179	20240115	170000	13612290	12930	12930	12930	12930	0
180	20240115	165900	13612290	12930	12930	12930	12930	0
181	20240115	165800	13612290	12930	12930	12930	12930	0
182	20240115	165700	13612290	12930	12930	12930	12930	9
183	20240115	165600	13612290	12930	12930	12930	12930	0
184	20240115	165500	13612290	12930	12930	12930	12930	0
185	20240115	165400	13612290	12930	12930	12930	12930	0
186	20240115	165300	13612290	12930	12930	12930	12930	0
187	20240115	165200	13612290	12930	12930	12930	12930	0
188	20240115	165100	13612290	12930	12930	12930	12930	0
189	20240115	165000	13612290	12930	12930	12930	12930	0
190	20240115	164900	13612290	12930	12930	12930	12930	0
191	20240115	164800	13612290	12930	12930	12930	12930	0
192	20240115	164700	13612290	12930	12930	12930	12930	0
193	20240115	164600	13612290	12930	12930	12930	12930	0
194	20240115	164500	13612290	12930	12930	12930	12930	0
195	20240115	164400	13612290	12930	12930	12930	12930	0
196	20240115	164300	13612290	12930	12930	12930	12930	0
197	20240115	164200	13612290	12930	12930	12930	12930	0
198	20240115	164100	13612290	12930	12930	12930	12930	0
199	20240115	164000	13612290	12930	12930	12930	12930	0
200	20240115	163900	13612290	12930	12930	12930	12930	0
201	20240115	163800	13612290	12930	12930	12930	12930	0
202	20240115	163700	13612290	12930	12930	12930	12930	0
203	20240115	163600	13612290	12930	12930	12930	12930	0
204	20240115	163500	13612290	12930	12930	12930	12930	0
205	20240115	163400	13612290	12930	12930	12930	12930	0
206	20240115	163300	13612290	12930	12930	12930	12930	0
207	20240115	163200	13612290	12930	12930	12930	12930	0
208	20240115	163100	13612290	12930	12930	12930	12930	0
209	20240115	163000	13612290	12930	12930	12930	12930	0
210	20240115	162900	13612290	12930	12930	12930	12930	0
211	20240115	162800	13612290	12930	12930	12930	12930	0
212	20240115	162700	13612290	12930	12930	12930	12930	9
213	20240115	162600	13612290	12930	12930	12930	12930	0
214	20240115	162500	13612290	12930	12930	12930	12930	0
215	20240115	162400	13612290	12930	12930	12930	12930	0
216	20240115	162300	13612290	12930	12930	12930	12930	0
217	20240115	162200	13612290	12930	12930	12930	12930	0
218	20240115	162100	13612290	12930	12930	12930	12930	0
219	20240115	162000	13612290	12930	12930	12930	12930	0
220	20240115	161900	13612290	12930	12930	12930	12930	0
221	20240115	161800	13612290	12930	12930	12930	12930	0
222	20240115	161700	13612290	12930	12930	12930	12930	0
223	20240115	161600	13612290	12930	12930	12930	12930	0
224	20240115	161500	13612290	12930	12930	12930	12930	0
225	20240115	161400	13612290	12930	12930	12930	12930	0
226	20240115	161300	13612290	12930	12930	12930	12930	0
227	20240115	161200	13612290	12930	12930	12930	12930	0
228	20240115	161100	13612290	12930	12930	12930	12930	0
229	20240115	161000	13612290	12930	12930	12930	12930	0
230	20240115	160900	13612290	12930	12930	12930	12930	0
231	20240115	160800	13612290	12930	12930	12930	12930	0
232	20240115	160700	13612290	12930	12930	12930	12930	0
233	20240115	160600	13612290	12930	12930	12930	12930	0
234	20240115	160500	13612290	12930	12930	12930	12930	0
235	20240115	160400	13612290	12930	12930	12930	12930	0
236	20240115	160300	13612290	12930	12930	12930	12930	0
237	20240115	160200	13612290	12930	12930	12930	12930	0
238	20240115	160100	13612290	12930	12930	12930	12930	0
239	20240115	160000	13612290	12930	12930	12930	12930	0
240	20240115	155900	13612290	12930	12930	12930	12930	0
241	20240115	155800	13612290	12930	12930	12930	12930	0
242	20240115	155700	13612290	12930	12930	12930	12930	9
243	20240115	155600	13612290	12930	12930	12930	12930	0
244	20240115	155500	13612290	12930	12930	12930	12930	0
245	20240115	155400	13612290	12930	12930	12930	12930	0
246	20240115	155300	13612290	12930	12930	12930	12930	0
247	20240115	155200	13612290	12930	12930	12930	12930	0
248	20240115	155100	13612290	12930	12930	12930	12930	0
249	20240115	155000	13612290	12930	12930	12930	12930	0
250	20240115	154900	13612290	12930	12930	12930	12930	0
251	20240115	154800	13612290	12930	12930	12930	12930	0
252	20240115	154700	13612290	12930	12930	12930	12930	0
253	20240115	154600	13612290	12930	12930	12930	12930	0
254	20240115	154500	13612290	12930	12930	12930	12930	0
255	20240115	154400	13612290	12930	12930	12930	12930	0
256	20240115	154300	13612290	12930	12930	12930	12930	0
257	20240115	154200	13612290	12930	12930	12930	12930	0
258	20240115	154100	13612290	12930	12930	12930	12930	0
259	20240115	154000	13612290	12930	12930	12930	12930	0
260	20240115	153900	13612290	12930	12930	12930	12930	0
261	20240115	153800	13612290	12930	12930	12930	12930	0
262	20240115	153700	13612290	12930	12930	12930	12930	0
263	20240115	153600	13612290	12930	12930	12930	12930	0
264	20240115	153500	13612290	12930	12930	12930	12930	0
265	20240115	153400	13612290	12930	12930	12930	12930	0
266	20240115	153300	13612290	12930	12930	12930	12930	0
267	20240115	153200	13612290	12930	12930	12930	12930	0
268	20240115	153100	13612290	12930	12930	12930	12930	0
269	20240115	153000	13612290	12930	12930	12930	12930	9
270	20240115	152900	13495920	12930	12930	12930	12930	0
271	20240115	152800	13495920	12930	12930	12930	12930	0
272	20240115	152700	13495920	12930	12930	12930	12930	0
273	20240115	152600	13495920	12930	12930	12930	12930	0
274	20240115	152500	13495920	12930	12930	12930	12930	0
275	20240115	152400	13495920	12930	12930	12930	12930	0
276	20240115	152300	13495920	12930	12930	12930	12930	0
277	20240115	152200	13495920	12930	12930	12930	12930	0
278	20240115	152100	13495920	12930	12930	12930	12930	0
279	20240115	152000	13495920	12930	12930	12930	12930	0
280	20240115	151900	13495920	12930	12930	12930	12930	0
281	20240115	151800	13495920	12930	12930	12930	12930	2
282	20240115	151700	13470060	12930	12930	12930	12930	0
283	20240115	151600	13470060	12930	12930	12930	12930	0
284	20240115	151500	13470060	12930	12930	12930	12930	0
285	20240115	151400	13470060	12930	12930	12930	12930	0
286	20240115	151300	13470060	12930	12930	12930	12930	0
287	20240115	151200	13470060	12930	12930	12930	12930	0
288	20240115	151100	13470060	12930	12930	12930	12930	0
289	20240115	151000	13470060	12930	12930	12930	12930	1
290	20240115	150900	13457130	12930	12930	12930	12930	0
291	20240115	150800	13457130	12930	12930	12930	12930	0
292	20240115	150700	13457130	12930	12930	12930	12930	0
293	20240115	150600	13457130	12930	12930	12930	12930	0
294	20240115	150500	13457130	12930	12930	12930	12930	0
295	20240115	150400	13457130	12930	12930	12930	12930	0
296	20240115	150300	13457130	12930	12930	12930	12930	1
297	20240115	150200	13444200	12930	12930	12930	12930	0
298	20240115	150100	13444200	12930	12930	12930	12930	0
299	20240115	150000	13444200	12930	12930	12930	12930	0
300	20240115	145900	13444200	12930	12930	12930	12930	0
301	20240115	145800	13444200	12930	12930	12930	12930	0
302	20240115	145700	13444200	12930	12930	12930	12930	0
303	20240115	145600	13444200	12930	12930	12930	12930	0
304	20240115	145500	13444200	12930	12930	12930	12930	1
305	20240115	145400	13431270	12930	12930	12930	12930	0
306	20240115	145300	13431270	12930	12930	12930	12930	0
307	20240115	145200	13431270	12930	12930	12930	12930	0
308	20240115	145100	13431270	12930	12930	12930	12930	0
309	20240115	145000	13431270	12930	12930	12930	12930	0
310	20240115	144900	13431270	12930	12930	12930	12930	0
311	20240115	144800	13431270	12930	12930	12930	12930	1
312	20240115	144700	13418340	12930	12930	12930	12930	0
313	20240115	144600	13418340	12930	12930	12930	12930	0
314	20240115	144500	13418340	12930	12930	12930	12930	0
315	20240115	144400	13418340	12930	12930	12930	12930	0
316	20240115	144300	13418340	12930	12930	12930	12930	0
317	20240115	144200	13418340	12930	12930	12930	12930	1
318	20240115	144100	13405410	12930	12930	12930	12930	1
319	20240115	144000	13392480	12930	12930	12930	12930	0
320	20240115	143900	13392480	12930	12930	12930	12930	0
321	20240115	143800	13392480	12930	12930	12930	12930	0
322	20240115	143700	13392480	12930	12930	12930	12930	0
323	20240115	143600	13392480	12930	12930	12930	12930	0
324	20240115	143500	13392480	12930	12930	12930	12930	0
325	20240115	143400	13392480	12930	12930	12930	12930	0
326	20240115	143300	13392480	12930	12930	12930	12930	1
327	20240115	143200	13379550	12920	12920	12920	12920	0
328	20240115	143100	13379550	12920	12920	12920	12920	0
329	20240115	143000	13379550	12920	12920	12920	12920	0
330	20240115	142900	13379550	12920	12920	12920	12920	0
331	20240115	142800	13379550	12920	12920	12920	12920	0
332	20240115	142700	13379550	12920	12920	12920	12920	0
333	20240115	142600	13379550	12920	12920	12920	12920	1
334	20240115	142500	13366630	12920	12920	12920	12920	0
335	20240115	142400	13366630	12920	12920	12920	12920	0
336	20240115	142300	13366630	12920	12920	12920	12920	0
337	20240115	142200	13366630	12920	12920	12920	12920	0
338	20240115	142100	13366630	12920	12920	12920	12920	0
339	20240115	142000	13366630	12920	12920	12920	12920	0
340	20240115	141900	13366630	12920	12920	12920	12920	0
341	20240115	141800	13366630	12920	12920	12920	12920	1
342	20240115	141700	13353710	12920	12920	12920	12920	0
343	20240115	141600	13353710	12920	12920	12920	12920	0
344	20240115	141500	13353710	12920	12920	12920	12920	0
345	20240115	141400	13353710	12920	12920	12920	12920	0
346	20240115	141300	13353710	12920	12920	12920	12920	0
347	20240115	141200	13353710	12920	12920	12920	12920	0
348	20240115	141100	13353710	12920	12920	12920	12920	1
349	20240115	141000	13340790	12920	12920	12920	12920	0
350	20240115	140900	13340790	12920	12920	12920	12920	0
351	20240115	140800	13340790	12920	12920	12920	12920	0
352	20240115	140700	13340790	12920	12920	12920	12920	1
353	20240115	140600	13327870	12920	12920	12920	12920	0
354	20240115	140500	13327870	12920	12920	12920	12920	0
355	20240115	140400	13327870	12920	12920	12920	12920	1
356	20240115	140300	13314950	12920	12920	12920	12920	0
357	20240115	140200	13314950	12920	12920	12920	12920	0
358	20240115	140100	13314950	12920	12920	12920	12920	0
359	20240115	140000	13314950	12920	12920	12920	12920	0
360	20240115	135900	13314950	12920	12920	12920	12920	0
361	20240115	135800	13314950	12920	12920	12920	12920	0
362	20240115	135700	13314950	12920	12920	12920	12920	0
363	20240115	135600	13314950	12920	12920	12920	12920	1
364	20240115	135500	13302030	12920	12920	12920	12920	0
365	20240115	135400	13302030	12920	12920	12920	12920	0
366	20240115	135300	13302030	12920	12920	12920	12920	0
367	20240115	135200	13302030	12920	12920	12920	12920	0
368	20240115	135100	13302030	12920	12920	12920	12920	0
369	20240115	135000	13302030	12920	12920	12920	12920	0
370	20240115	134900	13302030	12920	12920	12920	12920	1
371	20240115	134800	13289110	12920	12920	12920	12920	0
372	20240115	134700	13289110	12920	12920	12920	12920	0
373	20240115	134600	13289110	12920	12920	12920	12920	0
374	20240115	134500	13289110	12920	12920	12920	12920	0
375	20240115	134400	13289110	12920	12920	12920	12920	0
376	20240115	134300	13289110	12920	12920	12920	12920	0
377	20240115	134200	13289110	12920	12920	12920	12920	1
378	20240115	134100	13276190	12920	12920	12920	12920	0
379	20240115	134000	13276190	12920	12920	12920	12920	0
380	20240115	133900	13276190	12920	12920	12920	12920	0
381	20240115	133800	13276190	12920	12920	12920	12920	0
382	20240115	133700	13276190	12920	12920	12920	12920	0
383	20240115	133600	13276190	12920	12920	12920	12920	0
384	20240115	133500	13276190	12920	12920	12920	12920	0
385	20240115	133400	13276190	12920	12920	12920	12920	1
386	20240115	133300	13263270	12920	12920	12920	12920	0
387	20240115	133200	13263270	12920	12920	12920	12920	0
388	20240115	133100	13263270	12920	12920	12920	12920	1
389	20240115	133000	13250350	12920	12920	12920	12920	0
390	20240115	132900	13250350	12920	12920	12920	12920	0
391	20240115	132800	13250350	12920	12920	12920	12920	0
392	20240115	132700	13250350	12920	12920	12920	12920	1
393	20240115	132600	13237430	12920	12920	12920	12920	0
394	20240115	132500	13237430	12920	12920	12920	12920	0
395	20240115	132400	13237430	12920	12920	12920	12920	0
396	20240115	132300	13237430	12920	12920	12920	12920	0
397	20240115	132200	13237430	12920	12920	12920	12920	0
398	20240115	132100	13237430	12920	12920	12920	12920	0
399	20240115	132000	13237430	12920	12920	12920	12920	0
400	20240115	131900	13237430	12920	12920	12920	12920	1
401	20240115	131800	13224510	12920	12920	12920	12920	0
402	20240115	131700	13224510	12920	12920	12920	12920	0
403	20240115	131600	13224510	12920	12920	12920	12920	0
404	20240115	131500	13224510	12920	12920	12920	12920	0
405	20240115	131400	13224510	12920	12920	12920	12920	0
406	20240115	131300	13224510	12920	12920	12920	12920	0
407	20240115	131200	13224510	12920	12920	12920	12920	1
408	20240115	131100	13211590	12920	12920	12920	12920	0
409	20240115	131000	13211590	12920	12920	12920	12920	0
410	20240115	130900	13211590	12920	12920	12920	12920	0
411	20240115	130800	13211590	12920	12920	12920	12920	0
412	20240115	130700	13211590	12920	12920	12920	12920	0
413	20240115	130600	13211590	12920	12920	12920	12920	0
414	20240115	130500	13211590	12920	12920	12920	12920	1
415	20240115	130400	13198670	12920	12920	12920	12920	0
416	20240115	130300	13198670	12920	12920	12920	12920	0
417	20240115	130200	13198670	12920	12920	12920	12920	0
418	20240115	130100	13198670	12920	12920	12920	12920	0
419	20240115	130000	13198670	12920	12920	12920	12920	0
420	20240115	125900	13198670	12920	12920	12920	12920	0
421	20240115	125800	13198670	12920	12920	12920	12920	0
422	20240115	125700	13198670	12920	12920	12920	12920	1
423	20240115	125600	13185750	12920	12920	12920	12920	1
424	20240115	125500	13172830	12920	12920	12920	12920	0
425	20240115	125400	13172830	12920	12920	12920	12920	0
426	20240115	125300	13172830	12920	12920	12920	12920	0
427	20240115	125200	13172830	12920	12920	12920	12920	0
428	20240115	125100	13172830	12920	12920	12920	12920	0
429	20240115	125000	13172830	12920	12920	12920	12920	1
430	20240115	124900	13159910	12920	12920	12920	12920	0
431	20240115	124800	13159910	12920	12920	12920	12920	0
432	20240115	124700	13159910	12920	12920	12920	12920	0
433	20240115	124600	13159910	12920	12920	12920	12920	0
434	20240115	124500	13159910	12920	12920	12920	12920	0
435	20240115	124400	13159910	12920	12920	12920	12920	0
436	20240115	124300	13159910	12920	12920	12920	12920	1
437	20240115	124200	13146990	12920	12920	12920	12920	0
438	20240115	124100	13146990	12920	12920	12920	12920	0
439	20240115	124000	13146990	12920	12920	12920	12920	0
440	20240115	123900	13146990	12920	12920	12920	12920	0
441	20240115	123800	13146990	12920	12920	12920	12920	0
442	20240115	123700	13146990	12920	12920	12920	12920	0
443	20240115	123600	13146990	12920	12920	12920	12920	0
444	20240115	123500	13146990	12920	12920	12920	12920	1
445	20240115	123400	13134070	12920	12920	12920	12920	0
446	20240115	123300	13134070	12920	12920	12920	12920	8
447	20240115	123200	13030710	12920	12920	12920	12920	0
448	20240115	123100	13030710	12920	12920	12920	12920	0
449	20240115	123000	13030710	12920	12920	12920	12920	0
450	20240115	122900	13030710	12920	12920	12920	12920	0
451	20240115	122800	13030710	12920	12920	12920	12920	1
452	20240115	122700	13017790	12920	12920	12920	12920	0
453	20240115	122600	13017790	12920	12920	12920	12920	0
454	20240115	122500	13017790	12920	12920	12920	12920	0
455	20240115	122400	13017790	12920	12920	12920	12920	0
456	20240115	122300	13017790	12920	12920	12920	12920	0
457	20240115	122200	13017790	12920	12920	12920	12920	0
458	20240115	122100	13017790	12920	12920	12920	12920	1
459	20240115	122000	13004870	12920	12920	12920	12920	1
460	20240115	121900	12991950	12920	12920	12920	12920	0
461	20240115	121800	12991950	12920	12920	12920	12920	0
462	20240115	121700	12991950	12920	12920	12920	12920	0
463	20240115	121600	12991950	12920	12920	12920	12920	0
464	20240115	121500	12991950	12920	12920	12920	12920	0
465	20240115	121400	12991950	12920	12920	12920	12920	0
466	20240115	121300	12991950	12920	12920	12920	12920	1
467	20240115	121200	12979030	12920	12920	12920	12920	0
468	20240115	121100	12979030	12920	12920	12920	12920	0
469	20240115	121000	12979030	12920	12920	12920	12920	0
470	20240115	120900	12979030	12920	12920	12920	12920	0
471	20240115	120800	12979030	12920	12920	12920	12920	0
472	20240115	120700	12979030	12920	12920	12920	12920	0
473	20240115	120600	12979030	12920	12920	12920	12920	1
474	20240115	120500	12966110	12920	12920	12920	12920	0
475	20240115	120400	12966110	12920	12920	12920	12920	0
476	20240115	120300	12966110	12920	12920	12920	12920	0
477	20240115	120200	12966110	12920	12920	12920	12920	0
478	20240115	120100	12966110	12920	12920	12920	12920	0
479	20240115	120000	12966110	12920	12920	12920	12920	0
480	20240115	115900	12966110	12920	12920	12920	12920	0
481	20240115	115800	12966110	12920	12920	12920	12920	1
482	20240115	115700	12953190	12920	12920	12920	12920	0
483	20240115	115600	12953190	12920	12920	12920	12920	0
484	20240115	115500	12953190	12920	12920	12920	12920	0
485	20240115	115400	12953190	12920	12920	12920	12920	0
486	20240115	115300	12953190	12920	12920	12920	12920	0
487	20240115	115200	12953190	12920	12920	12920	12920	0
488	20240115	115100	12953190	12920	12920	12920	12920	1
489	20240115	115000	12940270	12920	12920	12920	12920	0
490	20240115	114900	12940270	12920	12920	12920	12920	0
491	20240115	114800	12940270	12920	12920	12920	12920	0
492	20240115	114700	12940270	12920	12920	12920	12920	0
493	20240115	114600	12940270	12920	12920	12920	12920	0
494	20240115	114500	12940270	12920	12920	12920	12920	1
495	20240115	114400	12927350	12920	12920	12920	12920	1
496	20240115	114300	12914430	12920	12920	12920	12920	0
497	20240115	114200	12914430	12920	12920	12920	12920	0
498	20240115	114100	12914430	12920	12920	12920	12920	0
499	20240115	114000	12914430	12920	12920	12920	12920	0
500	20240115	113900	12914430	12920	12920	12920	12920	0
501	20240115	113800	12914430	12920	12920	12920	12920	0
502	20240115	113700	12914430	12920	12920	12920	12920	0
503	20240115	113600	12914430	12920	12920	12920	12920	1
504	20240115	113500	12901510	12920	12920	12920	12920	0
505	20240115	113400	12901510	12920	12920	12920	12920	0
506	20240115	113300	12901510	12920	12920	12920	12920	0
507	20240115	113200	12901510	12920	12920	12920	12920	0
508	20240115	113100	12901510	12920	12920	12920	12920	0
509	20240115	113000	12901510	12920	12920	12920	12920	1
510	20240115	112900	12888590	12920	12920	12920	12920	1
511	20240115	112800	12875670	12920	12920	12920	12920	0
512	20240115	112700	12875670	12920	12920	12920	12920	0
513	20240115	112600	12875670	12920	12920	12920	12920	0
514	20240115	112500	12875670	12920	12920	12920	12920	0
515	20240115	112400	12875670	12920	12920	12920	12920	0
516	20240115	112300	12875670	12920	12920	12920	12920	0
517	20240115	112200	12875670	12920	12920	12920	12920	1
518	20240115	112100	12862750	12920	12920	12920	12920	6
519	20240115	112000	12785230	12910	12910	12910	12910	0
520	20240115	111900	12785230	12910	12910	12910	12910	0
521	20240115	111800	12785230	12910	12910	12910	12910	3
522	20240115	111700	12746500	12920	12920	12920	12920	0
523	20240115	111600	12746500	12920	12920	12920	12920	0
524	20240115	111500	12746500	12920	12920	12920	12920	0
525	20240115	111400	12746500	12920	12920	12920	12920	0
526	20240115	111300	12746500	12920	12920	12920	12920	0
527	20240115	111200	12746500	12920	12920	12920	12920	0
528	20240115	111100	12746500	12920	12920	12920	12920	0
529	20240115	111000	12746500	12920	12920	12920	12920	0
530	20240115	110900	12746500	12920	12920	12920	12920	0
531	20240115	110800	12746500	12920	12920	12920	12920	0
532	20240115	110700	12746500	12920	12920	12920	12920	4
533	20240115	110600	12694820	12920	12920	12920	12920	0
534	20240115	110500	12694820	12920	12920	12920	12920	0
535	20240115	110400	12694820	12920	12920	12920	12920	0
536	20240115	110300	12694820	12920	12920	12920	12920	0
537	20240115	110200	12694820	12920	12920	12920	12920	0
538	20240115	110100	12694820	12920	12920	12920	12920	0
539	20240115	110000	12694820	12920	12930	12930	12920	2
540	20240115	105900	12668970	12940	12940	12940	12940	0
541	20240115	105800	12668970	12940	12940	12940	12940	0
542	20240115	105700	12668970	12940	12940	12940	12940	0
543	20240115	105600	12668970	12940	12940	12940	12940	0
544	20240115	105500	12668970	12940	12940	12940	12940	40
545	20240115	105400	12151370	12920	12920	12920	12920	0
546	20240115	105300	12151370	12920	12920	12920	12920	0
547	20240115	105200	12151370	12920	12920	12920	12920	0
548	20240115	105100	12151370	12920	12920	12920	12920	0
549	20240115	105000	12151370	12920	12920	12920	12920	0
550	20240115	104900	12151370	12920	12920	12920	12920	0
551	20240115	104800	12151370	12920	12920	12920	12920	0
552	20240115	104700	12151370	12920	12920	12920	12920	0
553	20240115	104600	12151370	12920	12920	12920	12920	0
554	20240115	104500	12151370	12920	12920	12920	12920	0
555	20240115	104400	12151370	12920	12920	12920	12920	0
556	20240115	104300	12151370	12920	12920	12920	12920	0
557	20240115	104200	12151370	12920	12920	12920	12920	0
558	20240115	104100	12151370	12920	12920	12920	12920	0
559	20240115	104000	12151370	12920	12920	12920	12920	0
560	20240115	103900	12151370	12920	12920	12920	12920	0
561	20240115	103800	12151370	12920	12920	12920	12920	0
562	20240115	103700	12151370	12920	12920	12920	12920	0
563	20240115	103600	12151370	12920	12920	12920	12920	0
564	20240115	103500	12151370	12920	12920	12920	12920	0
565	20240115	103400	12151370	12920	12920	12920	12920	0
566	20240115	103300	12151370	12920	12920	12920	12920	0
567	20240115	103200	12151370	12920	12920	12920	12920	0
568	20240115	103100	12151370	12920	12920	12920	12920	0
569	20240115	103000	12151370	12920	12920	12920	12920	0
570	20240115	102900	12151370	12920	12920	12920	12920	0
571	20240115	102800	12151370	12920	12920	12920	12920	0
572	20240115	102700	12151370	12920	12920	12920	12920	0
573	20240115	102600	12151370	12920	12920	12920	12920	0
574	20240115	102500	12151370	12920	12920	12920	12920	0
575	20240115	102400	12151370	12920	12920	12920	12920	0
576	20240115	102300	12151370	12920	12920	12920	12920	0
577	20240115	102200	12151370	12920	12920	12920	12920	0
578	20240115	102100	12151370	12920	12920	12920	12920	1
579	20240115	102000	12138450	12920	12920	12920	12920	0
580	20240115	101900	12138450	12920	12920	12920	12920	0
581	20240115	101800	12138450	12920	12920	12920	12920	0
582	20240115	101700	12138450	12920	12920	12920	12920	0
583	20240115	101600	12138450	12920	12960	12960	12920	600
584	20240115	101500	4382730	12960	12960	12960	12960	0
585	20240115	101400	4382730	12960	12960	12960	12960	116
586	20240115	101300	2879370	12970	12970	12970	12970	0
587	20240115	101200	2879370	12970	12970	12970	12970	0
588	20240115	101100	2879370	12970	12970	12970	12970	0
589	20240115	101000	2879370	12970	12970	12970	12970	0
590	20240115	100900	2879370	12970	12970	12970	12970	0
591	20240115	100800	2879370	12970	12970	12970	12970	0
592	20240115	100700	2879370	12970	12970	12970	12970	24
593	20240115	100600	2568090	12970	12970	12970	12970	0
594	20240115	100500	2568090	12970	12970	12970	12970	0
595	20240115	100400	2568090	12970	12970	12970	12970	0
596	20240115	100300	2568090	12970	12970	12970	12970	0
597	20240115	100200	2568090	12970	12970	12970	12970	1
598	20240115	100100	2555120	12970	12970	12970	12970	0
599	20240115	100000	2555120	12970	12970	12970	12970	0
600	20240115	095900	2555120	12970	12970	12970	12970	0
601	20240115	095800	2555120	12970	12970	12970	12970	0
602	20240115	095700	2555120	12970	12970	12970	12970	0
603	20240115	095600	2555120	12970	12970	12970	12970	0
604	20240115	095500	2555120	12970	12970	12970	12970	0
605	20240115	095400	2555120	12970	12970	12970	12970	0
606	20240115	095300	2555120	12970	12970	12970	12970	0
607	20240115	095200	2555120	12970	12970	12970	12970	0
608	20240115	095100	2555120	12970	12970	12970	12970	0
609	20240115	095000	2555120	12970	12970	12970	12970	0
610	20240115	094900	2555120	12970	12970	12970	12970	0
611	20240115	094800	2555120	12970	12940	12970	12940	55
612	20240115	094700	1842660	12940	12940	12940	12940	0
613	20240115	094600	1842660	12940	12940	12940	12940	4
614	20240115	094500	1790900	12940	12940	12940	12940	0
615	20240115	094400	1790900	12940	12940	12940	12940	0
616	20240115	094300	1790900	12940	12940	12940	12940	0
617	20240115	094200	1790900	12940	12940	12940	12940	0
618	20240115	094100	1790900	12940	12940	12940	12940	1
619	20240115	094000	1777960	12910	12910	12910	12910	0
620	20240115	093900	1777960	12910	12910	12910	12910	0
621	20240115	093800	1777960	12910	12910	12910	12910	0
622	20240115	093700	1777960	12910	12910	12910	12910	6
623	20240115	093600	1700500	12910	12910	12910	12910	60
624	20240115	093500	925900	12910	12910	12910	12910	0
625	20240115	093400	925900	12910	12910	12910	12910	10
626	20240115	093300	796800	12910	12910	12910	12910	0
627	20240115	093200	796800	12910	12910	12910	12910	2
628	20240115	093100	770980	12910	12910	12910	12910	0
629	20240115	093000	770980	12910	12910	12910	12910	0
630	20240115	092900	770980	12910	12910	12910	12910	0
631	20240115	092800	770980	12910	12910	12910	12910	0
632	20240115	092700	770980	12910	12910	12910	12910	0
633	20240115	092600	770980	12910	12910	12910	12910	0
634	20240115	092500	770980	12910	12910	12910	12910	0
635	20240115	092400	770980	12910	12910	12910	12910	0
636	20240115	092300	770980	12910	12910	12910	12910	0
637	20240115	092200	770980	12910	12910	12910	12910	5
638	20240115	092100	706430	12910	12910	12910	12910	0
639	20240115	092000	706430	12910	12910	12910	12910	0
640	20240115	091900	706430	12910	12910	12910	12910	0
641	20240115	091800	706430	12910	12910	12910	12910	0
642	20240115	091700	706430	12910	12910	12910	12910	0
643	20240115	091600	706430	12910	12910	12910	12910	0
644	20240115	091500	706430	12910	12910	12910	12910	0
645	20240115	091400	706430	12910	12910	12910	12910	0
646	20240115	091300	706430	12910	12910	12910	12910	5
647	20240115	091200	641880	12910	12910	12910	12910	0
648	20240115	091100	641880	12910	12910	12910	12910	0
649	20240115	091000	641880	12910	12910	12910	12910	0
650	20240115	090900	641880	12910	12910	12910	12910	1
651	20240115	090800	628970	12910	12910	12910	12910	0
652	20240115	090700	628970	12910	12910	12910	12910	0
653	20240115	090600	628970	12910	12910	12910	12910	0
654	20240115	090500	628970	12910	12910	12910	12910	0
655	20240115	090400	628970	12910	12910	12910	12910	0
656	20240115	090300	628970	12910	12910	12910	12910	0
657	20240115	090200	628970	12910	12910	12910	12910	1
658	20240115	090100	616060	12910	12840	12910	12840	15
659	20240115	090000	423340	12840	12820	12840	12820	33