KissMeData/134790/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202300	17141300	27450	27450	27450	27450	11
3	20240111	202200	17141300	27450	27450	27450	27450	0
4	20240111	202100	17141300	27450	27450	27450	27450	0
5	20240111	202000	17141300	27450	27450	27450	27450	0
6	20240111	201900	17141300	27450	27450	27450	27450	0
7	20240111	201800	17141300	27450	27450	27450	27450	0
8	20240111	201700	17141300	27450	27450	27450	27450	0
9	20240111	201600	17141300	27450	27450	27450	27450	0
10	20240111	201500	17141300	27450	27450	27450	27450	0
11	20240111	201400	17141300	27450	27450	27450	27450	0
12	20240111	201300	17141300	27450	27450	27450	27450	0
13	20240111	201200	17141300	27450	27450	27450	27450	0
14	20240111	201100	17141300	27450	27450	27450	27450	0
15	20240111	201000	17141300	27450	27450	27450	27450	0
16	20240111	200900	17141300	27450	27450	27450	27450	0
17	20240111	200800	17141300	27450	27450	27450	27450	0
18	20240111	200700	17141300	27450	27450	27450	27450	0
19	20240111	200600	17141300	27450	27450	27450	27450	0
20	20240111	200500	17141300	27450	27450	27450	27450	0
21	20240111	200400	17141300	27450	27450	27450	27450	0
22	20240111	200300	17141300	27450	27450	27450	27450	0
23	20240111	200200	17141300	27450	27450	27450	27450	0
24	20240111	200100	17141300	27450	27450	27450	27450	0
25	20240111	200000	17141300	27450	27450	27450	27450	0
26	20240111	195900	17141300	27450	27450	27450	27450	0
27	20240111	195800	17141300	27450	27450	27450	27450	0
28	20240111	195700	17141300	27450	27450	27450	27450	0
29	20240111	195600	17141300	27450	27450	27450	27450	0
30	20240111	195500	17141300	27450	27450	27450	27450	0
31	20240111	195400	17141300	27450	27450	27450	27450	0
32	20240111	195300	17141300	27450	27450	27450	27450	11
33	20240111	195200	17141300	27450	27450	27450	27450	0
34	20240111	195100	17141300	27450	27450	27450	27450	0
35	20240111	195000	17141300	27450	27450	27450	27450	0
36	20240111	194900	17141300	27450	27450	27450	27450	0
37	20240111	194800	17141300	27450	27450	27450	27450	0
38	20240111	194700	17141300	27450	27450	27450	27450	0
39	20240111	194600	17141300	27450	27450	27450	27450	0
40	20240111	194500	17141300	27450	27450	27450	27450	0
41	20240111	194400	17141300	27450	27450	27450	27450	0
42	20240111	194300	17141300	27450	27450	27450	27450	0
43	20240111	194200	17141300	27450	27450	27450	27450	0
44	20240111	194100	17141300	27450	27450	27450	27450	0
45	20240111	194000	17141300	27450	27450	27450	27450	0
46	20240111	193900	17141300	27450	27450	27450	27450	0
47	20240111	193800	17141300	27450	27450	27450	27450	0
48	20240111	193700	17141300	27450	27450	27450	27450	0
49	20240111	193600	17141300	27450	27450	27450	27450	0
50	20240111	193500	17141300	27450	27450	27450	27450	0
51	20240111	193400	17141300	27450	27450	27450	27450	0
52	20240111	193300	17141300	27450	27450	27450	27450	0
53	20240111	193200	17141300	27450	27450	27450	27450	0
54	20240111	193100	17141300	27450	27450	27450	27450	0
55	20240111	193000	17141300	27450	27450	27450	27450	0
56	20240111	192900	17141300	27450	27450	27450	27450	0
57	20240111	192800	17141300	27450	27450	27450	27450	0
58	20240111	192700	17141300	27450	27450	27450	27450	0
59	20240111	192600	17141300	27450	27450	27450	27450	0
60	20240111	192500	17141300	27450	27450	27450	27450	0
61	20240111	192400	17141300	27450	27450	27450	27450	0
62	20240111	192300	17141300	27450	27450	27450	27450	11
63	20240111	192200	17141300	27450	27450	27450	27450	0
64	20240111	192100	17141300	27450	27450	27450	27450	0
65	20240111	192000	17141300	27450	27450	27450	27450	0
66	20240111	191900	17141300	27450	27450	27450	27450	0
67	20240111	191800	17141300	27450	27450	27450	27450	0
68	20240111	191700	17141300	27450	27450	27450	27450	0
69	20240111	191600	17141300	27450	27450	27450	27450	0
70	20240111	191500	17141300	27450	27450	27450	27450	0
71	20240111	191400	17141300	27450	27450	27450	27450	0
72	20240111	191300	17141300	27450	27450	27450	27450	0
73	20240111	191200	17141300	27450	27450	27450	27450	0
74	20240111	191100	17141300	27450	27450	27450	27450	0
75	20240111	191000	17141300	27450	27450	27450	27450	0
76	20240111	190900	17141300	27450	27450	27450	27450	0
77	20240111	190800	17141300	27450	27450	27450	27450	0
78	20240111	190700	17141300	27450	27450	27450	27450	0
79	20240111	190600	17141300	27450	27450	27450	27450	0
80	20240111	190500	17141300	27450	27450	27450	27450	0
81	20240111	190400	17141300	27450	27450	27450	27450	0
82	20240111	190300	17141300	27450	27450	27450	27450	0
83	20240111	190200	17141300	27450	27450	27450	27450	0
84	20240111	190100	17141300	27450	27450	27450	27450	0
85	20240111	190000	17141300	27450	27450	27450	27450	0
86	20240111	185900	17141300	27450	27450	27450	27450	0
87	20240111	185800	17141300	27450	27450	27450	27450	0
88	20240111	185700	17141300	27450	27450	27450	27450	0
89	20240111	185600	17141300	27450	27450	27450	27450	0
90	20240111	185500	17141300	27450	27450	27450	27450	0
91	20240111	185400	17141300	27450	27450	27450	27450	0
92	20240111	185300	17141300	27450	27450	27450	27450	11
93	20240111	185200	17141300	27450	27450	27450	27450	0
94	20240111	185100	17141300	27450	27450	27450	27450	0
95	20240111	185000	17141300	27450	27450	27450	27450	0
96	20240111	184900	17141300	27450	27450	27450	27450	0
97	20240111	184800	17141300	27450	27450	27450	27450	0
98	20240111	184700	17141300	27450	27450	27450	27450	0
99	20240111	184600	17141300	27450	27450	27450	27450	0
100	20240111	184500	17141300	27450	27450	27450	27450	0
101	20240111	184400	17141300	27450	27450	27450	27450	0
102	20240111	184300	17141300	27450	27450	27450	27450	0
103	20240111	184200	17141300	27450	27450	27450	27450	0
104	20240111	184100	17141300	27450	27450	27450	27450	0
105	20240111	184000	17141300	27450	27450	27450	27450	0
106	20240111	183900	17141300	27450	27450	27450	27450	0
107	20240111	183800	17141300	27450	27450	27450	27450	0
108	20240111	183700	17141300	27450	27450	27450	27450	0
109	20240111	183600	17141300	27450	27450	27450	27450	0
110	20240111	183500	17141300	27450	27450	27450	27450	0
111	20240111	183400	17141300	27450	27450	27450	27450	0
112	20240111	183300	17141300	27450	27450	27450	27450	0
113	20240111	183200	17141300	27450	27450	27450	27450	0
114	20240111	183100	17141300	27450	27450	27450	27450	0
115	20240111	183000	17141300	27450	27450	27450	27450	0
116	20240111	182900	17141300	27450	27450	27450	27450	0
117	20240111	182800	17141300	27450	27450	27450	27450	0
118	20240111	182700	17141300	27450	27450	27450	27450	0
119	20240111	182600	17141300	27450	27450	27450	27450	0
120	20240111	182500	17141300	27450	27450	27450	27450	0
121	20240111	182400	17141300	27450	27450	27450	27450	0
122	20240111	182300	17141300	27450	27450	27450	27450	11
123	20240111	182200	17141300	27450	27450	27450	27450	0
124	20240111	182100	17141300	27450	27450	27450	27450	0
125	20240111	182000	17141300	27450	27450	27450	27450	0
126	20240111	181900	17141300	27450	27450	27450	27450	0
127	20240111	181800	17141300	27450	27450	27450	27450	0
128	20240111	181700	17141300	27450	27450	27450	27450	0
129	20240111	181600	17141300	27450	27450	27450	27450	0
130	20240111	181500	17141300	27450	27450	27450	27450	0
131	20240111	181400	17141300	27450	27450	27450	27450	0
132	20240111	181300	17141300	27450	27450	27450	27450	0
133	20240111	181200	17141300	27450	27450	27450	27450	0
134	20240111	181100	17141300	27450	27450	27450	27450	0
135	20240111	181000	17141300	27450	27450	27450	27450	0
136	20240111	180900	17141300	27450	27450	27450	27450	0
137	20240111	180800	17141300	27450	27450	27450	27450	0
138	20240111	180700	17141300	27450	27450	27450	27450	0
139	20240111	180600	17141300	27450	27450	27450	27450	0
140	20240111	180500	17141300	27450	27450	27450	27450	0
141	20240111	180400	17141300	27450	27450	27450	27450	0
142	20240111	180300	17141300	27450	27450	27450	27450	0
143	20240111	180200	17141300	27450	27450	27450	27450	0
144	20240111	180100	17141300	27450	27450	27450	27450	0
145	20240111	180000	17141300	27450	27450	27450	27450	0
146	20240111	175900	17141300	27450	27450	27450	27450	0
147	20240111	175800	17141300	27450	27450	27450	27450	0
148	20240111	175700	17141300	27450	27450	27450	27450	0
149	20240111	175600	17141300	27450	27450	27450	27450	0
150	20240111	175500	17141300	27450	27450	27450	27450	0
151	20240111	175400	17141300	27450	27450	27450	27450	0
152	20240111	175300	17141300	27450	27450	27450	27450	11
153	20240111	175200	17141300	27450	27450	27450	27450	0
154	20240111	175100	17141300	27450	27450	27450	27450	0
155	20240111	175000	17141300	27450	27450	27450	27450	0
156	20240111	174900	17141300	27450	27450	27450	27450	0
157	20240111	174800	17141300	27450	27450	27450	27450	0
158	20240111	174700	17141300	27450	27450	27450	27450	0
159	20240111	174600	17141300	27450	27450	27450	27450	0
160	20240111	174500	17141300	27450	27450	27450	27450	0
161	20240111	174400	17141300	27450	27450	27450	27450	0
162	20240111	174300	17141300	27450	27450	27450	27450	0
163	20240111	174200	17141300	27450	27450	27450	27450	0
164	20240111	174100	17141300	27450	27450	27450	27450	0
165	20240111	174000	17141300	27450	27450	27450	27450	0
166	20240111	173900	17141300	27450	27450	27450	27450	0
167	20240111	173800	17141300	27450	27450	27450	27450	0
168	20240111	173700	17141300	27450	27450	27450	27450	0
169	20240111	173600	17141300	27450	27450	27450	27450	0
170	20240111	173500	17141300	27450	27450	27450	27450	0
171	20240111	173400	17141300	27450	27450	27450	27450	0
172	20240111	173300	17141300	27450	27450	27450	27450	0
173	20240111	173200	17141300	27450	27450	27450	27450	0
174	20240111	173100	17141300	27450	27450	27450	27450	0
175	20240111	173000	17141300	27450	27450	27450	27450	0
176	20240111	172900	17141300	27450	27450	27450	27450	0
177	20240111	172800	17141300	27450	27450	27450	27450	0
178	20240111	172700	17141300	27450	27450	27450	27450	0
179	20240111	172600	17141300	27450	27450	27450	27450	0
180	20240111	172500	17141300	27450	27450	27450	27450	0
181	20240111	172400	17141300	27450	27450	27450	27450	0
182	20240111	172300	17141300	27450	27450	27450	27450	11
183	20240111	172200	17141300	27450	27450	27450	27450	0
184	20240111	172100	17141300	27450	27450	27450	27450	0
185	20240111	172000	17141300	27450	27450	27450	27450	0
186	20240111	171900	17141300	27450	27450	27450	27450	0
187	20240111	171800	17141300	27450	27450	27450	27450	0
188	20240111	171700	17141300	27450	27450	27450	27450	0
189	20240111	171600	17141300	27450	27450	27450	27450	0
190	20240111	171500	17141300	27450	27450	27450	27450	0
191	20240111	171400	17141300	27450	27450	27450	27450	0
192	20240111	171300	17141300	27450	27450	27450	27450	0
193	20240111	171200	17141300	27450	27450	27450	27450	0
194	20240111	171100	17141300	27450	27450	27450	27450	0
195	20240111	171000	17141300	27450	27450	27450	27450	0
196	20240111	170900	17141300	27450	27450	27450	27450	0
197	20240111	170800	17141300	27450	27450	27450	27450	0
198	20240111	170700	17141300	27450	27450	27450	27450	0
199	20240111	170600	17141300	27450	27450	27450	27450	0
200	20240111	170500	17141300	27450	27450	27450	27450	0
201	20240111	170400	17141300	27450	27450	27450	27450	0
202	20240111	170300	17141300	27450	27450	27450	27450	0
203	20240111	170200	17141300	27450	27450	27450	27450	0
204	20240111	170100	17141300	27450	27450	27450	27450	0
205	20240111	170000	17141300	27450	27450	27450	27450	0
206	20240111	165900	17141300	27450	27450	27450	27450	0
207	20240111	165800	17141300	27450	27450	27450	27450	0
208	20240111	165700	17141300	27450	27450	27450	27450	0
209	20240111	165600	17141300	27450	27450	27450	27450	0
210	20240111	165500	17141300	27450	27450	27450	27450	0
211	20240111	165400	17141300	27450	27450	27450	27450	0
212	20240111	165300	17141300	27450	27450	27450	27450	11
213	20240111	165200	17141300	27450	27450	27450	27450	0
214	20240111	165100	17141300	27450	27450	27450	27450	0
215	20240111	165000	17141300	27450	27450	27450	27450	0
216	20240111	164900	17141300	27450	27450	27450	27450	0
217	20240111	164800	17141300	27450	27450	27450	27450	0
218	20240111	164700	17141300	27450	27450	27450	27450	0
219	20240111	164600	17141300	27450	27450	27450	27450	0
220	20240111	164500	17141300	27450	27450	27450	27450	0
221	20240111	164400	17141300	27450	27450	27450	27450	0
222	20240111	164300	17141300	27450	27450	27450	27450	0
223	20240111	164200	17141300	27450	27450	27450	27450	0
224	20240111	164100	17141300	27450	27450	27450	27450	0
225	20240111	164000	17141300	27450	27450	27450	27450	0
226	20240111	163900	17141300	27450	27450	27450	27450	0
227	20240111	163800	17141300	27450	27450	27450	27450	0
228	20240111	163700	17141300	27450	27450	27450	27450	0
229	20240111	163600	17141300	27450	27450	27450	27450	0
230	20240111	163500	17141300	27450	27450	27450	27450	0
231	20240111	163400	17141300	27450	27450	27450	27450	0
232	20240111	163300	17141300	27450	27450	27450	27450	0
233	20240111	163200	17141300	27450	27450	27450	27450	0
234	20240111	163100	17141300	27450	27450	27450	27450	0
235	20240111	163000	17141300	27450	27450	27450	27450	0
236	20240111	162900	17141300	27450	27450	27450	27450	0
237	20240111	162800	17141300	27450	27450	27450	27450	0
238	20240111	162700	17141300	27450	27450	27450	27450	0
239	20240111	162600	17141300	27450	27450	27450	27450	0
240	20240111	162500	17141300	27450	27450	27450	27450	0
241	20240111	162400	17141300	27450	27450	27450	27450	0
242	20240111	162300	17141300	27450	27450	27450	27450	11
243	20240111	162200	17141300	27450	27450	27450	27450	0
244	20240111	162100	17141300	27450	27450	27450	27450	0
245	20240111	162000	17141300	27450	27450	27450	27450	0
246	20240111	161900	17141300	27450	27450	27450	27450	0
247	20240111	161800	17141300	27450	27450	27450	27450	0
248	20240111	161700	17141300	27450	27450	27450	27450	0
249	20240111	161600	17141300	27450	27450	27450	27450	0
250	20240111	161500	17141300	27450	27450	27450	27450	0
251	20240111	161400	17141300	27450	27450	27450	27450	0
252	20240111	161300	17141300	27450	27450	27450	27450	0
253	20240111	161200	17141300	27450	27450	27450	27450	0
254	20240111	161100	17141300	27450	27450	27450	27450	0
255	20240111	161000	17141300	27450	27450	27450	27450	0
256	20240111	160900	17141300	27450	27450	27450	27450	0
257	20240111	160800	17141300	27450	27450	27450	27450	0
258	20240111	160700	17141300	27450	27450	27450	27450	0
259	20240111	160600	17141300	27450	27450	27450	27450	0
260	20240111	160500	17141300	27450	27450	27450	27450	0
261	20240111	160400	17141300	27450	27450	27450	27450	0
262	20240111	160300	17141300	27450	27450	27450	27450	0
263	20240111	160200	17141300	27450	27450	27450	27450	0
264	20240111	160100	17141300	27450	27450	27450	27450	0
265	20240111	160000	17141300	27450	27450	27450	27450	0
266	20240111	155900	17141300	27450	27450	27450	27450	0
267	20240111	155800	17141300	27450	27450	27450	27450	0
268	20240111	155700	17141300	27450	27450	27450	27450	0
269	20240111	155600	17141300	27450	27450	27450	27450	0
270	20240111	155500	17141300	27450	27450	27450	27450	0
271	20240111	155400	17141300	27450	27450	27450	27450	0
272	20240111	155300	17141300	27450	27450	27450	27450	11
273	20240111	155200	17141300	27450	27450	27450	27450	0
274	20240111	155100	17141300	27450	27450	27450	27450	0
275	20240111	155000	17141300	27450	27450	27450	27450	0
276	20240111	154900	17141300	27450	27450	27450	27450	0
277	20240111	154800	17141300	27450	27450	27450	27450	0
278	20240111	154700	17141300	27450	27450	27450	27450	0
279	20240111	154600	17141300	27450	27450	27450	27450	0
280	20240111	154500	17141300	27450	27450	27450	27450	0
281	20240111	154400	17141300	27450	27450	27450	27450	0
282	20240111	154300	17141300	27450	27450	27450	27450	0
283	20240111	154200	17141300	27450	27450	27450	27450	0
284	20240111	154100	17141300	27450	27450	27450	27450	0
285	20240111	154000	17141300	27450	27450	27450	27450	0
286	20240111	153900	17141300	27450	27450	27450	27450	0
287	20240111	153800	17141300	27450	27450	27450	27450	0
288	20240111	153700	17141300	27450	27450	27450	27450	0
289	20240111	153600	17141300	27450	27450	27450	27450	0
290	20240111	153500	17141300	27450	27450	27450	27450	0
291	20240111	153400	17141300	27450	27450	27450	27450	0
292	20240111	153300	17141300	27450	27450	27450	27450	0
293	20240111	153200	17141300	27450	27450	27450	27450	0
294	20240111	153100	17141300	27450	27450	27450	27450	0
295	20240111	153000	17141300	27450	27450	27450	27450	11
296	20240111	152900	16839350	27350	27350	27350	27350	0
297	20240111	152800	16839350	27350	27350	27350	27350	0
298	20240111	152700	16839350	27350	27350	27350	27350	0
299	20240111	152600	16839350	27350	27350	27350	27350	0
300	20240111	152500	16839350	27350	27350	27350	27350	0
301	20240111	152400	16839350	27350	27350	27350	27350	0
302	20240111	152300	16839350	27350	27350	27350	27350	0
303	20240111	152200	16839350	27350	27350	27350	27350	0
304	20240111	152100	16839350	27350	27350	27350	27350	0
305	20240111	152000	16839350	27350	27350	27350	27350	0
306	20240111	151900	16839350	27350	27350	27350	27350	0
307	20240111	151800	16839350	27350	27350	27350	27350	0
308	20240111	151700	16839350	27350	27350	27350	27350	0
309	20240111	151600	16839350	27350	27350	27350	27350	0
310	20240111	151500	16839350	27350	27350	27350	27350	0
311	20240111	151400	16839350	27350	27350	27350	27350	0
312	20240111	151300	16839350	27350	27350	27350	27350	0
313	20240111	151200	16839350	27350	27350	27350	27350	0
314	20240111	151100	16839350	27350	27350	27350	27350	0
315	20240111	151000	16839350	27350	27350	27350	27350	1
316	20240111	150900	16812000	27450	27450	27450	27450	0
317	20240111	150800	16812000	27450	27450	27450	27450	0
318	20240111	150700	16812000	27450	27450	27450	27450	0
319	20240111	150600	16812000	27450	27450	27450	27450	0
320	20240111	150500	16812000	27450	27450	27450	27450	0
321	20240111	150400	16812000	27450	27450	27450	27450	0
322	20240111	150300	16812000	27450	27450	27450	27450	0
323	20240111	150200	16812000	27450	27450	27450	27450	0
324	20240111	150100	16812000	27450	27450	27450	27450	0
325	20240111	150000	16812000	27450	27450	27450	27450	0
326	20240111	145900	16812000	27450	27450	27450	27450	0
327	20240111	145800	16812000	27450	27450	27450	27450	0
328	20240111	145700	16812000	27450	27450	27450	27450	0
329	20240111	145600	16812000	27450	27450	27450	27450	0
330	20240111	145500	16812000	27450	27450	27450	27450	0
331	20240111	145400	16812000	27450	27450	27450	27450	0
332	20240111	145300	16812000	27450	27450	27450	27450	0
333	20240111	145200	16812000	27450	27450	27450	27450	0
334	20240111	145100	16812000	27450	27450	27450	27450	0
335	20240111	145000	16812000	27450	27450	27450	27450	0
336	20240111	144900	16812000	27450	27450	27450	27450	0
337	20240111	144800	16812000	27450	27450	27450	27450	0
338	20240111	144700	16812000	27450	27450	27450	27450	0
339	20240111	144600	16812000	27450	27450	27450	27450	0
340	20240111	144500	16812000	27450	27450	27450	27450	0
341	20240111	144400	16812000	27450	27450	27450	27450	0
342	20240111	144300	16812000	27450	27450	27450	27450	0
343	20240111	144200	16812000	27450	27450	27450	27450	0
344	20240111	144100	16812000	27450	27450	27450	27450	100
345	20240111	144000	14067000	27450	27450	27450	27450	0
346	20240111	143900	14067000	27450	27450	27450	27450	0
347	20240111	143800	14067000	27450	27450	27450	27450	0
348	20240111	143700	14067000	27450	27450	27450	27450	0
349	20240111	143600	14067000	27450	27450	27450	27450	0
350	20240111	143500	14067000	27450	27450	27450	27450	0
351	20240111	143400	14067000	27450	27450	27450	27450	0
352	20240111	143300	14067000	27450	27450	27450	27450	0
353	20240111	143200	14067000	27450	27450	27450	27450	0
354	20240111	143100	14067000	27450	27450	27450	27450	0
355	20240111	143000	14067000	27450	27450	27450	27450	0
356	20240111	142900	14067000	27450	27450	27450	27450	0
357	20240111	142800	14067000	27450	27450	27450	27450	0
358	20240111	142700	14067000	27450	27450	27450	27450	0
359	20240111	142600	14067000	27450	27450	27450	27450	0
360	20240111	142500	14067000	27450	27450	27450	27450	0
361	20240111	142400	14067000	27450	27450	27450	27450	1
362	20240111	142300	14039550	27450	27450	27450	27450	0
363	20240111	142200	14039550	27450	27450	27450	27450	0
364	20240111	142100	14039550	27450	27450	27450	27450	0
365	20240111	142000	14039550	27450	27450	27450	27450	0
366	20240111	141900	14039550	27450	27450	27450	27450	2
367	20240111	141800	13984650	27450	27450	27450	27450	0
368	20240111	141700	13984650	27450	27450	27450	27450	0
369	20240111	141600	13984650	27450	27450	27450	27450	0
370	20240111	141500	13984650	27450	27450	27450	27450	0
371	20240111	141400	13984650	27450	27450	27450	27450	0
372	20240111	141300	13984650	27450	27450	27450	27450	0
373	20240111	141200	13984650	27450	27450	27450	27450	0
374	20240111	141100	13984650	27450	27450	27450	27450	0
375	20240111	141000	13984650	27450	27450	27450	27450	0
376	20240111	140900	13984650	27450	27450	27450	27450	0
377	20240111	140800	13984650	27450	27450	27450	27450	0
378	20240111	140700	13984650	27450	27450	27450	27450	0
379	20240111	140600	13984650	27450	27450	27450	27450	1
380	20240111	140500	13957200	27450	27450	27450	27450	1
381	20240111	140400	13929750	27450	27450	27450	27450	0
382	20240111	140300	13929750	27450	27450	27450	27450	0
383	20240111	140200	13929750	27450	27450	27450	27450	1
384	20240111	140100	13902300	27350	27350	27350	27350	0
385	20240111	140000	13902300	27350	27350	27350	27350	0
386	20240111	135900	13902300	27350	27350	27350	27350	0
387	20240111	135800	13902300	27350	27350	27350	27350	0
388	20240111	135700	13902300	27350	27350	27350	27350	0
389	20240111	135600	13902300	27350	27350	27350	27350	0
390	20240111	135500	13902300	27350	27350	27350	27350	0
391	20240111	135400	13902300	27350	27350	27350	27350	0
392	20240111	135300	13902300	27350	27350	27350	27350	0
393	20240111	135200	13902300	27350	27350	27350	27350	0
394	20240111	135100	13902300	27350	27350	27350	27350	0
395	20240111	135000	13902300	27350	27350	27350	27350	0
396	20240111	134900	13902300	27350	27350	27350	27350	2
397	20240111	134800	13847600	27450	27450	27450	27450	0
398	20240111	134700	13847600	27450	27450	27450	27450	0
399	20240111	134600	13847600	27450	27450	27450	27450	0
400	20240111	134500	13847600	27450	27450	27450	27450	0
401	20240111	134400	13847600	27450	27450	27450	27450	0
402	20240111	134300	13847600	27450	27450	27450	27450	0
403	20240111	134200	13847600	27450	27450	27450	27450	28
404	20240111	134100	13079000	27450	27450	27450	27450	0
405	20240111	134000	13079000	27450	27450	27450	27450	0
406	20240111	133900	13079000	27450	27450	27450	27450	0
407	20240111	133800	13079000	27450	27450	27450	27450	0
408	20240111	133700	13079000	27450	27450	27450	27450	0
409	20240111	133600	13079000	27450	27450	27450	27450	0
410	20240111	133500	13079000	27450	27450	27450	27450	0
411	20240111	133400	13079000	27450	27450	27450	27450	0
412	20240111	133300	13079000	27450	27450	27450	27450	0
413	20240111	133200	13079000	27450	27450	27450	27450	0
414	20240111	133100	13079000	27450	27450	27450	27450	0
415	20240111	133000	13079000	27450	27450	27450	27450	1
416	20240111	132900	13051550	27450	27450	27450	27450	0
417	20240111	132800	13051550	27450	27450	27450	27450	0
418	20240111	132700	13051550	27450	27450	27450	27450	0
419	20240111	132600	13051550	27450	27450	27450	27450	0
420	20240111	132500	13051550	27450	27450	27450	27450	0
421	20240111	132400	13051550	27450	27450	27450	27450	0
422	20240111	132300	13051550	27450	27450	27450	27450	0
423	20240111	132200	13051550	27450	27450	27450	27450	0
424	20240111	132100	13051550	27450	27450	27450	27450	0
425	20240111	132000	13051550	27450	27450	27450	27450	0
426	20240111	131900	13051550	27450	27450	27450	27450	0
427	20240111	131800	13051550	27450	27450	27450	27450	0
428	20240111	131700	13051550	27450	27450	27450	27450	1
429	20240111	131600	13024100	27450	27450	27450	27450	0
430	20240111	131500	13024100	27450	27450	27450	27450	0
431	20240111	131400	13024100	27450	27400	27450	27400	2
432	20240111	131300	12969250	27400	27400	27400	27400	0
433	20240111	131200	12969250	27400	27400	27400	27400	0
434	20240111	131100	12969250	27400	27400	27400	27400	0
435	20240111	131000	12969250	27400	27400	27400	27400	0
436	20240111	130900	12969250	27400	27400	27400	27400	0
437	20240111	130800	12969250	27400	27400	27400	27400	0
438	20240111	130700	12969250	27400	27400	27400	27400	75
439	20240111	130600	10914250	27450	27400	27450	27400	51
440	20240111	130500	9514350	27400	27400	27400	27400	0
441	20240111	130400	9514350	27400	27400	27400	27400	0
442	20240111	130300	9514350	27400	27400	27400	27400	0
443	20240111	130200	9514350	27400	27400	27400	27400	0
444	20240111	130100	9514350	27400	27400	27400	27400	0
445	20240111	130000	9514350	27400	27400	27400	27400	0
446	20240111	125900	9514350	27400	27400	27400	27400	0
447	20240111	125800	9514350	27400	27400	27400	27400	0
448	20240111	125700	9514350	27400	27400	27400	27400	0
449	20240111	125600	9514350	27400	27400	27400	27400	0
450	20240111	125500	9514350	27400	27400	27400	27400	0
451	20240111	125400	9514350	27400	27400	27400	27400	2
452	20240111	125300	9459550	27350	27350	27350	27350	0
453	20240111	125200	9459550	27350	27350	27350	27350	0
454	20240111	125100	9459550	27350	27350	27350	27350	0
455	20240111	125000	9459550	27350	27350	27350	27350	0
456	20240111	124900	9459550	27350	27350	27350	27350	0
457	20240111	124800	9459550	27350	27350	27350	27350	0
458	20240111	124700	9459550	27350	27350	27350	27350	0
459	20240111	124600	9459550	27350	27350	27350	27350	0
460	20240111	124500	9459550	27350	27350	27350	27350	0
461	20240111	124400	9459550	27350	27350	27350	27350	0
462	20240111	124300	9459550	27350	27350	27350	27350	0
463	20240111	124200	9459550	27350	27350	27350	27350	0
464	20240111	124100	9459550	27350	27350	27350	27350	0
465	20240111	124000	9459550	27350	27350	27350	27350	0
466	20240111	123900	9459550	27350	27350	27350	27350	0
467	20240111	123800	9459550	27350	27350	27350	27350	0
468	20240111	123700	9459550	27350	27350	27350	27350	0
469	20240111	123600	9459550	27350	27350	27350	27350	76
470	20240111	123500	7380950	27350	27350	27350	27350	50
471	20240111	123400	6013450	27350	27350	27350	27350	0
472	20240111	123300	6013450	27350	27350	27350	27350	0
473	20240111	123200	6013450	27350	27350	27350	27350	0
474	20240111	123100	6013450	27350	27350	27350	27350	0
475	20240111	123000	6013450	27350	27350	27350	27350	0
476	20240111	122900	6013450	27350	27350	27350	27350	0
477	20240111	122800	6013450	27350	27350	27350	27350	0
478	20240111	122700	6013450	27350	27350	27350	27350	0
479	20240111	122600	6013450	27350	27350	27350	27350	1
480	20240111	122500	5986100	27350	27350	27350	27350	0
481	20240111	122400	5986100	27350	27350	27350	27350	19
482	20240111	122300	5466450	27350	27350	27350	27350	0
483	20240111	122200	5466450	27350	27350	27350	27350	0
484	20240111	122100	5466450	27350	27350	27350	27350	0
485	20240111	122000	5466450	27350	27350	27350	27350	0
486	20240111	121900	5466450	27350	27350	27350	27350	0
487	20240111	121800	5466450	27350	27350	27350	27350	0
488	20240111	121700	5466450	27350	27350	27350	27350	0
489	20240111	121600	5466450	27350	27350	27350	27350	0
490	20240111	121500	5466450	27350	27350	27350	27350	0
491	20240111	121400	5466450	27350	27350	27350	27350	0
492	20240111	121300	5466450	27350	27350	27350	27350	0
493	20240111	121200	5466450	27350	27350	27350	27350	0
494	20240111	121100	5466450	27350	27350	27350	27350	0
495	20240111	121000	5466450	27350	27350	27350	27350	0
496	20240111	120900	5466450	27350	27350	27350	27350	0
497	20240111	120800	5466450	27350	27350	27350	27350	0
498	20240111	120700	5466450	27350	27350	27350	27350	4
499	20240111	120600	5357050	27350	27350	27350	27350	0
500	20240111	120500	5357050	27350	27350	27350	27350	0
501	20240111	120400	5357050	27350	27350	27350	27350	0
502	20240111	120300	5357050	27350	27350	27350	27350	0
503	20240111	120200	5357050	27350	27350	27350	27350	31
504	20240111	120100	4509200	27400	27400	27400	27400	0
505	20240111	120000	4509200	27400	27400	27400	27400	1
506	20240111	115900	4481800	27400	27400	27400	27400	0
507	20240111	115800	4481800	27400	27400	27400	27400	0
508	20240111	115700	4481800	27400	27400	27400	27400	0
509	20240111	115600	4481800	27400	27400	27400	27400	1
510	20240111	115500	4454400	27400	27400	27400	27400	0
511	20240111	115400	4454400	27400	27400	27400	27400	0
512	20240111	115300	4454400	27400	27400	27400	27400	0
513	20240111	115200	4454400	27400	27400	27400	27400	0
514	20240111	115100	4454400	27400	27400	27400	27400	0
515	20240111	115000	4454400	27400	27400	27400	27400	0
516	20240111	114900	4454400	27400	27400	27400	27400	0
517	20240111	114800	4454400	27400	27400	27400	27400	33
518	20240111	114700	3550200	27400	27400	27400	27400	0
519	20240111	114600	3550200	27400	27400	27400	27400	16
520	20240111	114500	3111800	27600	27600	27600	27600	0
521	20240111	114400	3111800	27600	27600	27600	27600	0
522	20240111	114300	3111800	27600	27600	27600	27600	0
523	20240111	114200	3111800	27600	27600	27600	27600	0
524	20240111	114100	3111800	27600	27600	27600	27600	0
525	20240111	114000	3111800	27600	27600	27600	27600	0
526	20240111	113900	3111800	27600	27600	27600	27600	0
527	20240111	113800	3111800	27600	27600	27600	27600	0
528	20240111	113700	3111800	27600	27600	27600	27600	0
529	20240111	113600	3111800	27600	27600	27600	27600	0
530	20240111	113500	3111800	27600	27600	27600	27600	0
531	20240111	113400	3111800	27600	27600	27600	27600	0
532	20240111	113300	3111800	27600	27600	27600	27600	0
533	20240111	113200	3111800	27600	27600	27600	27600	0
534	20240111	113100	3111800	27600	27600	27600	27600	0
535	20240111	113000	3111800	27600	27600	27600	27600	0
536	20240111	112900	3111800	27600	27600	27600	27600	0
537	20240111	112800	3111800	27600	27600	27600	27600	0
538	20240111	112700	3111800	27600	27600	27600	27600	0
539	20240111	112600	3111800	27600	27600	27600	27600	0
540	20240111	112500	3111800	27600	27600	27600	27600	0
541	20240111	112400	3111800	27600	27600	27600	27600	0
542	20240111	112300	3111800	27600	27600	27600	27600	0
543	20240111	112200	3111800	27600	27600	27600	27600	0
544	20240111	112100	3111800	27600	27600	27600	27600	0
545	20240111	112000	3111800	27600	27600	27600	27600	0
546	20240111	111900	3111800	27600	27600	27600	27600	0
547	20240111	111800	3111800	27600	27600	27600	27600	0
548	20240111	111700	3111800	27600	27600	27600	27600	0
549	20240111	111600	3111800	27600	27600	27600	27600	0
550	20240111	111500	3111800	27600	27600	27600	27600	0
551	20240111	111400	3111800	27600	27600	27600	27600	0
552	20240111	111300	3111800	27600	27600	27600	27600	0
553	20240111	111200	3111800	27600	27600	27600	27600	0
554	20240111	111100	3111800	27600	27600	27600	27600	0
555	20240111	111000	3111800	27600	27600	27600	27600	0
556	20240111	110900	3111800	27600	27600	27600	27600	0
557	20240111	110800	3111800	27600	27600	27600	27600	0
558	20240111	110700	3111800	27600	27600	27600	27600	0
559	20240111	110600	3111800	27600	27600	27600	27600	0
560	20240111	110500	3111800	27600	27600	27600	27600	0
561	20240111	110400	3111800	27600	27600	27600	27600	0
562	20240111	110300	3111800	27600	27600	27600	27600	0
563	20240111	110200	3111800	27600	27600	27600	27600	0
564	20240111	110100	3111800	27600	27600	27600	27600	0
565	20240111	110000	3111800	27600	27600	27600	27600	0
566	20240111	105900	3111800	27600	27600	27600	27600	0
567	20240111	105800	3111800	27600	27600	27600	27600	0
568	20240111	105700	3111800	27600	27600	27600	27600	0
569	20240111	105600	3111800	27600	27600	27600	27600	0
570	20240111	105500	3111800	27600	27600	27600	27600	0
571	20240111	105400	3111800	27600	27600	27600	27600	0
572	20240111	105300	3111800	27600	27600	27600	27600	0
573	20240111	105200	3111800	27600	27600	27600	27600	0
574	20240111	105100	3111800	27600	27600	27600	27600	0
575	20240111	105000	3111800	27600	27600	27600	27600	0
576	20240111	104900	3111800	27600	27600	27600	27600	0
577	20240111	104800	3111800	27600	27600	27600	27600	0
578	20240111	104700	3111800	27600	27600	27600	27600	0
579	20240111	104600	3111800	27600	27600	27600	27600	0
580	20240111	104500	3111800	27600	27600	27600	27600	0
581	20240111	104400	3111800	27600	27600	27600	27600	0
582	20240111	104300	3111800	27600	27600	27600	27600	0
583	20240111	104200	3111800	27600	27600	27600	27600	0
584	20240111	104100	3111800	27600	27600	27600	27600	0
585	20240111	104000	3111800	27600	27600	27600	27600	0
586	20240111	103900	3111800	27600	27600	27600	27600	0
587	20240111	103800	3111800	27600	27600	27600	27600	0
588	20240111	103700	3111800	27600	27600	27600	27600	0
589	20240111	103600	3111800	27600	27600	27600	27600	1
590	20240111	103500	3084200	27400	27400	27400	27400	0
591	20240111	103400	3084200	27400	27400	27400	27400	0
592	20240111	103300	3084200	27400	27400	27400	27400	0
593	20240111	103200	3084200	27400	27400	27400	27400	0
594	20240111	103100	3084200	27400	27400	27400	27400	0
595	20240111	103000	3084200	27400	27400	27400	27400	0
596	20240111	102900	3084200	27400	27400	27400	27400	5
597	20240111	102800	2947200	27600	27600	27600	27600	0
598	20240111	102700	2947200	27600	27600	27600	27600	0
599	20240111	102600	2947200	27600	27600	27600	27600	0
600	20240111	102500	2947200	27600	27600	27600	27600	0
601	20240111	102400	2947200	27600	27600	27600	27600	0
602	20240111	102300	2947200	27600	27600	27600	27600	0
603	20240111	102200	2947200	27600	27600	27600	27600	0
604	20240111	102100	2947200	27600	27600	27600	27600	0
605	20240111	102000	2947200	27600	27600	27600	27600	0
606	20240111	101900	2947200	27600	27600	27600	27600	0
607	20240111	101800	2947200	27600	27600	27600	27600	1
608	20240111	101700	2919600	27600	27600	27600	27600	0
609	20240111	101600	2919600	27600	27600	27600	27600	0
610	20240111	101500	2919600	27600	27600	27600	27600	0
611	20240111	101400	2919600	27600	27600	27600	27600	0
612	20240111	101300	2919600	27600	27600	27600	27600	0
613	20240111	101200	2919600	27600	27600	27600	27600	0
614	20240111	101100	2919600	27600	27600	27600	27600	0
615	20240111	101000	2919600	27600	27600	27600	27600	0
616	20240111	100900	2919600	27600	27600	27600	27600	0
617	20240111	100800	2919600	27600	27600	27600	27600	0
618	20240111	100700	2919600	27600	27600	27600	27600	0
619	20240111	100600	2919600	27600	27600	27600	27600	0
620	20240111	100500	2919600	27600	27600	27600	27600	0
621	20240111	100400	2919600	27600	27600	27600	27600	0
622	20240111	100300	2919600	27600	27600	27600	27600	3
623	20240111	100200	2836800	27600	27600	27600	27600	0
624	20240111	100100	2836800	27600	27600	27600	27600	0
625	20240111	100000	2836800	27600	27600	27600	27600	1
626	20240111	095900	2809200	27400	27400	27400	27400	0
627	20240111	095800	2809200	27400	27400	27400	27400	0
628	20240111	095700	2809200	27400	27400	27400	27400	0
629	20240111	095600	2809200	27400	27400	27400	27400	0
630	20240111	095500	2809200	27400	27400	27400	27400	0
631	20240111	095400	2809200	27400	27400	27400	27400	8
632	20240111	095300	2590000	27400	27400	27400	27400	0
633	20240111	095200	2590000	27400	27400	27400	27400	0
634	20240111	095100	2590000	27400	27400	27400	27400	0
635	20240111	095000	2590000	27400	27400	27400	27400	0
636	20240111	094900	2590000	27400	27400	27400	27400	0
637	20240111	094800	2590000	27400	27400	27400	27400	0
638	20240111	094700	2590000	27400	27400	27400	27400	0
639	20240111	094600	2590000	27400	27400	27400	27400	0
640	20240111	094500	2590000	27400	27400	27400	27400	0
641	20240111	094400	2590000	27400	27400	27400	27400	0
642	20240111	094300	2590000	27400	27400	27400	27400	0
643	20240111	094200	2590000	27400	27400	27400	27400	0
644	20240111	094100	2590000	27400	27400	27400	27400	0
645	20240111	094000	2590000	27400	27400	27400	27400	0
646	20240111	093900	2590000	27400	27400	27400	27400	10
647	20240111	093800	2316000	27400	27400	27400	27400	0
648	20240111	093700	2316000	27400	27400	27400	27400	0
649	20240111	093600	2316000	27400	27400	27400	27400	0
650	20240111	093500	2316000	27400	27400	27400	27400	0
651	20240111	093400	2316000	27400	27400	27400	27400	5
652	20240111	093300	2179000	27400	27400	27400	27400	0
653	20240111	093200	2179000	27400	27500	27500	27400	10
654	20240111	093100	1904350	27600	27600	27600	27600	0
655	20240111	093000	1904350	27600	27600	27600	27600	0
656	20240111	092900	1904350	27600	27600	27600	27600	0
657	20240111	092800	1904350	27600	27600	27600	27600	0
658	20240111	092700	1904350	27600	27600	27600	27600	0
659	20240111	092600	1904350	27600	27600	27600	27600	0
660	20240111	092500	1904350	27600	27600	27600	27600	0
661	20240111	092400	1904350	27600	27600	27600	27600	0
662	20240111	092300	1904350	27600	27600	27600	27600	0
663	20240111	092200	1904350	27600	27600	27600	27600	0
664	20240111	092100	1904350	27600	27600	27600	27600	0
665	20240111	092000	1904350	27600	27600	27600	27600	0
666	20240111	091900	1904350	27600	27600	27600	27600	0
667	20240111	091800	1904350	27600	27600	27600	27600	0
668	20240111	091700	1904350	27600	27600	27600	27600	0
669	20240111	091600	1904350	27600	27600	27600	27600	0
670	20240111	091500	1904350	27600	27600	27600	27600	0
671	20240111	091400	1904350	27600	27600	27600	27600	1
672	20240111	091300	1876750	27600	27600	27600	27600	0
673	20240111	091200	1876750	27600	27600	27600	27600	3
674	20240111	091100	1793950	27600	27600	27600	27600	0
675	20240111	091000	1793950	27600	27600	27600	27600	0
676	20240111	090900	1793950	27600	27600	27600	27600	0
677	20240111	090800	1793950	27600	27600	27600	27600	0
678	20240111	090700	1793950	27600	27600	27600	27600	0
679	20240111	090600	1793950	27600	27600	27600	27600	2
680	20240111	090500	1738750	27600	27550	27600	27550	28
681	20240111	090400	966000	27600	27600	27600	27600	0
682	20240111	090300	966000	27600	27600	27600	27600	0
683	20240111	090200	966000	27600	27600	27600	27600	0
684	20240111	090100	966000	27600	27600	27600	27600	0
685	20240111	090000	966000	27600	27600	27600	27600	35