KissMeData/262840/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	205700	67287010	5820	5820	5820	5820	401
3	20240115	205600	67287010	5820	5820	5820	5820	0
4	20240115	205500	67287010	5820	5820	5820	5820	0
5	20240115	205400	67287010	5820	5820	5820	5820	0
6	20240115	205300	67287010	5820	5820	5820	5820	0
7	20240115	205200	67287010	5820	5820	5820	5820	0
8	20240115	205100	67287010	5820	5820	5820	5820	0
9	20240115	205000	67287010	5820	5820	5820	5820	0
10	20240115	204900	67287010	5820	5820	5820	5820	0
11	20240115	204800	67287010	5820	5820	5820	5820	0
12	20240115	204700	67287010	5820	5820	5820	5820	0
13	20240115	204600	67287010	5820	5820	5820	5820	0
14	20240115	204500	67287010	5820	5820	5820	5820	0
15	20240115	204400	67287010	5820	5820	5820	5820	0
16	20240115	204300	67287010	5820	5820	5820	5820	0
17	20240115	204200	67287010	5820	5820	5820	5820	0
18	20240115	204100	67287010	5820	5820	5820	5820	0
19	20240115	204000	67287010	5820	5820	5820	5820	0
20	20240115	203900	67287010	5820	5820	5820	5820	0
21	20240115	203800	67287010	5820	5820	5820	5820	0
22	20240115	203700	67287010	5820	5820	5820	5820	0
23	20240115	203600	67287010	5820	5820	5820	5820	0
24	20240115	203500	67287010	5820	5820	5820	5820	0
25	20240115	203400	67287010	5820	5820	5820	5820	0
26	20240115	203300	67287010	5820	5820	5820	5820	0
27	20240115	203200	67287010	5820	5820	5820	5820	0
28	20240115	203100	67287010	5820	5820	5820	5820	0
29	20240115	203000	67287010	5820	5820	5820	5820	0
30	20240115	202900	67287010	5820	5820	5820	5820	0
31	20240115	202800	67287010	5820	5820	5820	5820	0
32	20240115	202700	67287010	5820	5820	5820	5820	401
33	20240115	202600	67287010	5820	5820	5820	5820	0
34	20240115	202500	67287010	5820	5820	5820	5820	0
35	20240115	202400	67287010	5820	5820	5820	5820	0
36	20240115	202300	67287010	5820	5820	5820	5820	0
37	20240115	202200	67287010	5820	5820	5820	5820	0
38	20240115	202100	67287010	5820	5820	5820	5820	0
39	20240115	202000	67287010	5820	5820	5820	5820	0
40	20240115	201900	67287010	5820	5820	5820	5820	0
41	20240115	201800	67287010	5820	5820	5820	5820	0
42	20240115	201700	67287010	5820	5820	5820	5820	0
43	20240115	201600	67287010	5820	5820	5820	5820	0
44	20240115	201500	67287010	5820	5820	5820	5820	0
45	20240115	201400	67287010	5820	5820	5820	5820	0
46	20240115	201300	67287010	5820	5820	5820	5820	0
47	20240115	201200	67287010	5820	5820	5820	5820	0
48	20240115	201100	67287010	5820	5820	5820	5820	0
49	20240115	201000	67287010	5820	5820	5820	5820	0
50	20240115	200900	67287010	5820	5820	5820	5820	0
51	20240115	200800	67287010	5820	5820	5820	5820	0
52	20240115	200700	67287010	5820	5820	5820	5820	0
53	20240115	200600	67287010	5820	5820	5820	5820	0
54	20240115	200500	67287010	5820	5820	5820	5820	0
55	20240115	200400	67287010	5820	5820	5820	5820	0
56	20240115	200300	67287010	5820	5820	5820	5820	0
57	20240115	200200	67287010	5820	5820	5820	5820	0
58	20240115	200100	67287010	5820	5820	5820	5820	0
59	20240115	200000	67287010	5820	5820	5820	5820	0
60	20240115	195900	67287010	5820	5820	5820	5820	0
61	20240115	195800	67287010	5820	5820	5820	5820	0
62	20240115	195700	67287010	5820	5820	5820	5820	401
63	20240115	195600	67287010	5820	5820	5820	5820	0
64	20240115	195500	67287010	5820	5820	5820	5820	0
65	20240115	195400	67287010	5820	5820	5820	5820	0
66	20240115	195300	67287010	5820	5820	5820	5820	0
67	20240115	195200	67287010	5820	5820	5820	5820	0
68	20240115	195100	67287010	5820	5820	5820	5820	0
69	20240115	195000	67287010	5820	5820	5820	5820	0
70	20240115	194900	67287010	5820	5820	5820	5820	0
71	20240115	194800	67287010	5820	5820	5820	5820	0
72	20240115	194700	67287010	5820	5820	5820	5820	0
73	20240115	194600	67287010	5820	5820	5820	5820	0
74	20240115	194500	67287010	5820	5820	5820	5820	0
75	20240115	194400	67287010	5820	5820	5820	5820	0
76	20240115	194300	67287010	5820	5820	5820	5820	0
77	20240115	194200	67287010	5820	5820	5820	5820	0
78	20240115	194100	67287010	5820	5820	5820	5820	0
79	20240115	194000	67287010	5820	5820	5820	5820	0
80	20240115	193900	67287010	5820	5820	5820	5820	0
81	20240115	193800	67287010	5820	5820	5820	5820	0
82	20240115	193700	67287010	5820	5820	5820	5820	0
83	20240115	193600	67287010	5820	5820	5820	5820	0
84	20240115	193500	67287010	5820	5820	5820	5820	0
85	20240115	193400	67287010	5820	5820	5820	5820	0
86	20240115	193300	67287010	5820	5820	5820	5820	0
87	20240115	193200	67287010	5820	5820	5820	5820	0
88	20240115	193100	67287010	5820	5820	5820	5820	0
89	20240115	193000	67287010	5820	5820	5820	5820	0
90	20240115	192900	67287010	5820	5820	5820	5820	0
91	20240115	192800	67287010	5820	5820	5820	5820	0
92	20240115	192700	67287010	5820	5820	5820	5820	401
93	20240115	192600	67287010	5820	5820	5820	5820	0
94	20240115	192500	67287010	5820	5820	5820	5820	0
95	20240115	192400	67287010	5820	5820	5820	5820	0
96	20240115	192300	67287010	5820	5820	5820	5820	0
97	20240115	192200	67287010	5820	5820	5820	5820	0
98	20240115	192100	67287010	5820	5820	5820	5820	0
99	20240115	192000	67287010	5820	5820	5820	5820	0
100	20240115	191900	67287010	5820	5820	5820	5820	0
101	20240115	191800	67287010	5820	5820	5820	5820	0
102	20240115	191700	67287010	5820	5820	5820	5820	0
103	20240115	191600	67287010	5820	5820	5820	5820	0
104	20240115	191500	67287010	5820	5820	5820	5820	0
105	20240115	191400	67287010	5820	5820	5820	5820	0
106	20240115	191300	67287010	5820	5820	5820	5820	0
107	20240115	191200	67287010	5820	5820	5820	5820	0
108	20240115	191100	67287010	5820	5820	5820	5820	0
109	20240115	191000	67287010	5820	5820	5820	5820	0
110	20240115	190900	67287010	5820	5820	5820	5820	0
111	20240115	190800	67287010	5820	5820	5820	5820	0
112	20240115	190700	67287010	5820	5820	5820	5820	0
113	20240115	190600	67287010	5820	5820	5820	5820	0
114	20240115	190500	67287010	5820	5820	5820	5820	0
115	20240115	190400	67287010	5820	5820	5820	5820	0
116	20240115	190300	67287010	5820	5820	5820	5820	0
117	20240115	190200	67287010	5820	5820	5820	5820	0
118	20240115	190100	67287010	5820	5820	5820	5820	0
119	20240115	190000	67287010	5820	5820	5820	5820	0
120	20240115	185900	67287010	5820	5820	5820	5820	0
121	20240115	185800	67287010	5820	5820	5820	5820	0
122	20240115	185700	67287010	5820	5820	5820	5820	401
123	20240115	185600	67287010	5820	5820	5820	5820	0
124	20240115	185500	67287010	5820	5820	5820	5820	0
125	20240115	185400	67287010	5820	5820	5820	5820	0
126	20240115	185300	67287010	5820	5820	5820	5820	0
127	20240115	185200	67287010	5820	5820	5820	5820	0
128	20240115	185100	67287010	5820	5820	5820	5820	0
129	20240115	185000	67287010	5820	5820	5820	5820	0
130	20240115	184900	67287010	5820	5820	5820	5820	0
131	20240115	184800	67287010	5820	5820	5820	5820	0
132	20240115	184700	67287010	5820	5820	5820	5820	0
133	20240115	184600	67287010	5820	5820	5820	5820	0
134	20240115	184500	67287010	5820	5820	5820	5820	0
135	20240115	184400	67287010	5820	5820	5820	5820	0
136	20240115	184300	67287010	5820	5820	5820	5820	0
137	20240115	184200	67287010	5820	5820	5820	5820	0
138	20240115	184100	67287010	5820	5820	5820	5820	0
139	20240115	184000	67287010	5820	5820	5820	5820	0
140	20240115	183900	67287010	5820	5820	5820	5820	0
141	20240115	183800	67287010	5820	5820	5820	5820	0
142	20240115	183700	67287010	5820	5820	5820	5820	0
143	20240115	183600	67287010	5820	5820	5820	5820	0
144	20240115	183500	67287010	5820	5820	5820	5820	0
145	20240115	183400	67287010	5820	5820	5820	5820	0
146	20240115	183300	67287010	5820	5820	5820	5820	0
147	20240115	183200	67287010	5820	5820	5820	5820	0
148	20240115	183100	67287010	5820	5820	5820	5820	0
149	20240115	183000	67287010	5820	5820	5820	5820	0
150	20240115	182900	67287010	5820	5820	5820	5820	0
151	20240115	182800	67287010	5820	5820	5820	5820	0
152	20240115	182700	67287010	5820	5820	5820	5820	401
153	20240115	182600	67287010	5820	5820	5820	5820	0
154	20240115	182500	67287010	5820	5820	5820	5820	0
155	20240115	182400	67287010	5820	5820	5820	5820	0
156	20240115	182300	67287010	5820	5820	5820	5820	0
157	20240115	182200	67287010	5820	5820	5820	5820	0
158	20240115	182100	67287010	5820	5820	5820	5820	0
159	20240115	182000	67287010	5820	5820	5820	5820	0
160	20240115	181900	67287010	5820	5820	5820	5820	0
161	20240115	181800	67287010	5820	5820	5820	5820	0
162	20240115	181700	67287010	5820	5820	5820	5820	0
163	20240115	181600	67287010	5820	5820	5820	5820	0
164	20240115	181500	67287010	5820	5820	5820	5820	0
165	20240115	181400	67287010	5820	5820	5820	5820	0
166	20240115	181300	67287010	5820	5820	5820	5820	0
167	20240115	181200	67287010	5820	5820	5820	5820	0
168	20240115	181100	67287010	5820	5820	5820	5820	0
169	20240115	181000	67287010	5820	5820	5820	5820	0
170	20240115	180900	67287010	5820	5820	5820	5820	0
171	20240115	180800	67287010	5820	5820	5820	5820	0
172	20240115	180700	67287010	5820	5820	5820	5820	0
173	20240115	180600	67287010	5820	5820	5820	5820	0
174	20240115	180500	67287010	5820	5820	5820	5820	0
175	20240115	180400	67287010	5820	5820	5820	5820	0
176	20240115	180300	67287010	5820	5820	5820	5820	0
177	20240115	180200	67287010	5820	5820	5820	5820	0
178	20240115	180100	67287010	5820	5820	5820	5820	0
179	20240115	180000	67287010	5820	5820	5820	5820	0
180	20240115	175900	67287010	5820	5820	5820	5820	0
181	20240115	175800	67287010	5820	5820	5820	5820	0
182	20240115	175700	67287010	5820	5820	5820	5820	401
183	20240115	175600	67287010	5820	5820	5820	5820	0
184	20240115	175500	67287010	5820	5820	5820	5820	0
185	20240115	175400	67287010	5820	5820	5820	5820	0
186	20240115	175300	67287010	5820	5820	5820	5820	0
187	20240115	175200	67287010	5820	5820	5820	5820	0
188	20240115	175100	67287010	5820	5820	5820	5820	0
189	20240115	175000	67287010	5820	5820	5820	5820	0
190	20240115	174900	67287010	5820	5820	5820	5820	0
191	20240115	174800	67287010	5820	5820	5820	5820	0
192	20240115	174700	67287010	5820	5820	5820	5820	0
193	20240115	174600	67287010	5820	5820	5820	5820	0
194	20240115	174500	67287010	5820	5820	5820	5820	0
195	20240115	174400	67287010	5820	5820	5820	5820	0
196	20240115	174300	67287010	5820	5820	5820	5820	0
197	20240115	174200	67287010	5820	5820	5820	5820	0
198	20240115	174100	67287010	5820	5820	5820	5820	0
199	20240115	174000	67287010	5820	5820	5820	5820	0
200	20240115	173900	67287010	5820	5820	5820	5820	0
201	20240115	173800	67287010	5820	5820	5820	5820	0
202	20240115	173700	67287010	5820	5820	5820	5820	0
203	20240115	173600	67287010	5820	5820	5820	5820	0
204	20240115	173500	67287010	5820	5820	5820	5820	0
205	20240115	173400	67287010	5820	5820	5820	5820	0
206	20240115	173300	67287010	5820	5820	5820	5820	0
207	20240115	173200	67287010	5820	5820	5820	5820	0
208	20240115	173100	67287010	5820	5820	5820	5820	0
209	20240115	173000	67287010	5820	5820	5820	5820	0
210	20240115	172900	67287010	5820	5820	5820	5820	0
211	20240115	172800	67287010	5820	5820	5820	5820	0
212	20240115	172700	67287010	5820	5820	5820	5820	401
213	20240115	172600	67287010	5820	5820	5820	5820	0
214	20240115	172500	67287010	5820	5820	5820	5820	0
215	20240115	172400	67287010	5820	5820	5820	5820	0
216	20240115	172300	67287010	5820	5820	5820	5820	0
217	20240115	172200	67287010	5820	5820	5820	5820	0
218	20240115	172100	67287010	5820	5820	5820	5820	0
219	20240115	172000	67287010	5820	5820	5820	5820	0
220	20240115	171900	67287010	5820	5820	5820	5820	0
221	20240115	171800	67287010	5820	5820	5820	5820	0
222	20240115	171700	67287010	5820	5820	5820	5820	0
223	20240115	171600	67287010	5820	5820	5820	5820	0
224	20240115	171500	67287010	5820	5820	5820	5820	0
225	20240115	171400	67287010	5820	5820	5820	5820	0
226	20240115	171300	67287010	5820	5820	5820	5820	0
227	20240115	171200	67287010	5820	5820	5820	5820	0
228	20240115	171100	67287010	5820	5820	5820	5820	0
229	20240115	171000	67287010	5820	5820	5820	5820	0
230	20240115	170900	67287010	5820	5820	5820	5820	0
231	20240115	170800	67287010	5820	5820	5820	5820	0
232	20240115	170700	67287010	5820	5820	5820	5820	0
233	20240115	170600	67287010	5820	5820	5820	5820	0
234	20240115	170500	67287010	5820	5820	5820	5820	0
235	20240115	170400	67287010	5820	5820	5820	5820	0
236	20240115	170300	67287010	5820	5820	5820	5820	0
237	20240115	170200	67287010	5820	5820	5820	5820	0
238	20240115	170100	67287010	5820	5820	5820	5820	0
239	20240115	170000	67287010	5820	5820	5820	5820	0
240	20240115	165900	67287010	5820	5820	5820	5820	0
241	20240115	165800	67287010	5820	5820	5820	5820	0
242	20240115	165700	67287010	5820	5820	5820	5820	401
243	20240115	165600	67287010	5820	5820	5820	5820	0
244	20240115	165500	67287010	5820	5820	5820	5820	0
245	20240115	165400	67287010	5820	5820	5820	5820	0
246	20240115	165300	67287010	5820	5820	5820	5820	0
247	20240115	165200	67287010	5820	5820	5820	5820	0
248	20240115	165100	67287010	5820	5820	5820	5820	0
249	20240115	165000	67287010	5820	5820	5820	5820	0
250	20240115	164900	67287010	5820	5820	5820	5820	0
251	20240115	164800	67287010	5820	5820	5820	5820	0
252	20240115	164700	67287010	5820	5820	5820	5820	0
253	20240115	164600	67287010	5820	5820	5820	5820	0
254	20240115	164500	67287010	5820	5820	5820	5820	0
255	20240115	164400	67287010	5820	5820	5820	5820	0
256	20240115	164300	67287010	5820	5820	5820	5820	0
257	20240115	164200	67287010	5820	5820	5820	5820	0
258	20240115	164100	67287010	5820	5820	5820	5820	0
259	20240115	164000	67287010	5820	5820	5820	5820	0
260	20240115	163900	67287010	5820	5820	5820	5820	0
261	20240115	163800	67287010	5820	5820	5820	5820	0
262	20240115	163700	67287010	5820	5820	5820	5820	0
263	20240115	163600	67287010	5820	5820	5820	5820	0
264	20240115	163500	67287010	5820	5820	5820	5820	0
265	20240115	163400	67287010	5820	5820	5820	5820	0
266	20240115	163300	67287010	5820	5820	5820	5820	0
267	20240115	163200	67287010	5820	5820	5820	5820	0
268	20240115	163100	67287010	5820	5820	5820	5820	0
269	20240115	163000	67287010	5820	5820	5820	5820	0
270	20240115	162900	67287010	5820	5820	5820	5820	0
271	20240115	162800	67287010	5820	5820	5820	5820	0
272	20240115	162700	67287010	5820	5820	5820	5820	401
273	20240115	162600	67287010	5820	5820	5820	5820	0
274	20240115	162500	67287010	5820	5820	5820	5820	0
275	20240115	162400	67287010	5820	5820	5820	5820	0
276	20240115	162300	67287010	5820	5820	5820	5820	0
277	20240115	162200	67287010	5820	5820	5820	5820	0
278	20240115	162100	67287010	5820	5820	5820	5820	0
279	20240115	162000	67287010	5820	5820	5820	5820	0
280	20240115	161900	67287010	5820	5820	5820	5820	0
281	20240115	161800	67287010	5820	5820	5820	5820	0
282	20240115	161700	67287010	5820	5820	5820	5820	0
283	20240115	161600	67287010	5820	5820	5820	5820	0
284	20240115	161500	67287010	5820	5820	5820	5820	0
285	20240115	161400	67287010	5820	5820	5820	5820	0
286	20240115	161300	67287010	5820	5820	5820	5820	0
287	20240115	161200	67287010	5820	5820	5820	5820	0
288	20240115	161100	67287010	5820	5820	5820	5820	0
289	20240115	161000	67287010	5820	5820	5820	5820	0
290	20240115	160900	67287010	5820	5820	5820	5820	0
291	20240115	160800	67287010	5820	5820	5820	5820	0
292	20240115	160700	67287010	5820	5820	5820	5820	0
293	20240115	160600	67287010	5820	5820	5820	5820	0
294	20240115	160500	67287010	5820	5820	5820	5820	0
295	20240115	160400	67287010	5820	5820	5820	5820	0
296	20240115	160300	67287010	5820	5820	5820	5820	0
297	20240115	160200	67287010	5820	5820	5820	5820	0
298	20240115	160100	67287010	5820	5820	5820	5820	0
299	20240115	160000	67287010	5820	5820	5820	5820	0
300	20240115	155900	67287010	5820	5820	5820	5820	0
301	20240115	155800	67287010	5820	5820	5820	5820	0
302	20240115	155700	67287010	5820	5820	5820	5820	401
303	20240115	155600	67287010	5820	5820	5820	5820	0
304	20240115	155500	67287010	5820	5820	5820	5820	0
305	20240115	155400	67287010	5820	5820	5820	5820	0
306	20240115	155300	67287010	5820	5820	5820	5820	0
307	20240115	155200	67287010	5820	5820	5820	5820	0
308	20240115	155100	67287010	5820	5820	5820	5820	0
309	20240115	155000	67287010	5820	5820	5820	5820	0
310	20240115	154900	67287010	5820	5820	5820	5820	0
311	20240115	154800	67287010	5820	5820	5820	5820	0
312	20240115	154700	67287010	5820	5820	5820	5820	0
313	20240115	154600	67287010	5820	5820	5820	5820	0
314	20240115	154500	67287010	5820	5820	5820	5820	0
315	20240115	154400	67287010	5820	5820	5820	5820	0
316	20240115	154300	67287010	5820	5820	5820	5820	0
317	20240115	154200	67287010	5820	5820	5820	5820	0
318	20240115	154100	67287010	5820	5820	5820	5820	0
319	20240115	154000	67287010	5820	5820	5820	5820	0
320	20240115	153900	67287010	5820	5820	5820	5820	0
321	20240115	153800	67287010	5820	5820	5820	5820	0
322	20240115	153700	67287010	5820	5820	5820	5820	0
323	20240115	153600	67287010	5820	5820	5820	5820	0
324	20240115	153500	67287010	5820	5820	5820	5820	0
325	20240115	153400	67287010	5820	5820	5820	5820	0
326	20240115	153300	67287010	5820	5820	5820	5820	0
327	20240115	153200	67287010	5820	5820	5820	5820	0
328	20240115	153100	67287010	5820	5820	5820	5820	0
329	20240115	153000	67287010	5820	5820	5820	5820	401
330	20240115	152900	64953190	5830	5830	5830	5830	0
331	20240115	152800	64953190	5830	5830	5830	5830	0
332	20240115	152700	64953190	5830	5830	5830	5830	0
333	20240115	152600	64953190	5830	5830	5830	5830	0
334	20240115	152500	64953190	5830	5830	5830	5830	0
335	20240115	152400	64953190	5830	5830	5830	5830	0
336	20240115	152300	64953190	5830	5830	5830	5830	0
337	20240115	152200	64953190	5830	5830	5830	5830	0
338	20240115	152100	64953190	5830	5830	5830	5830	0
339	20240115	152000	64953190	5830	5830	5830	5830	0
340	20240115	151900	64953190	5830	5830	5830	5830	11
341	20240115	151800	64889060	5820	5820	5820	5820	0
342	20240115	151700	64889060	5820	5820	5820	5820	0
343	20240115	151600	64889060	5820	5820	5820	5820	0
344	20240115	151500	64889060	5820	5820	5820	5820	0
345	20240115	151400	64889060	5820	5820	5820	5820	0
346	20240115	151300	64889060	5820	5820	5820	5820	0
347	20240115	151200	64889060	5820	5820	5820	5820	0
348	20240115	151100	64889060	5820	5820	5820	5820	0
349	20240115	151000	64889060	5820	5820	5820	5820	0
350	20240115	150900	64889060	5820	5820	5820	5820	0
351	20240115	150800	64889060	5820	5820	5820	5820	0
352	20240115	150700	64889060	5820	5820	5820	5820	0
353	20240115	150600	64889060	5820	5820	5820	5820	68
354	20240115	150500	64493300	5820	5820	5820	5820	400
355	20240115	150400	62165300	5850	5850	5850	5850	0
356	20240115	150300	62165300	5850	5850	5850	5850	0
357	20240115	150200	62165300	5850	5850	5850	5850	0
358	20240115	150100	62165300	5850	5850	5850	5850	0
359	20240115	150000	62165300	5850	5850	5850	5850	0
360	20240115	145900	62165300	5850	5850	5850	5850	0
361	20240115	145800	62165300	5850	5850	5850	5850	0
362	20240115	145700	62165300	5850	5850	5850	5850	0
363	20240115	145600	62165300	5850	5850	5850	5850	0
364	20240115	145500	62165300	5850	5850	5850	5850	0
365	20240115	145400	62165300	5850	5850	5850	5850	0
366	20240115	145300	62165300	5850	5850	5850	5850	0
367	20240115	145200	62165300	5850	5850	5850	5850	0
368	20240115	145100	62165300	5850	5850	5850	5850	0
369	20240115	145000	62165300	5850	5820	5850	5820	651
370	20240115	144900	58376450	5820	5840	5840	5820	473
371	20240115	144800	55619840	5840	5850	5850	5840	3
372	20240115	144700	55602300	5850	5850	5850	5850	0
373	20240115	144600	55602300	5850	5850	5850	5850	0
374	20240115	144500	55602300	5850	5850	5850	5850	0
375	20240115	144400	55602300	5850	5850	5850	5850	0
376	20240115	144300	55602300	5850	5850	5850	5850	0
377	20240115	144200	55602300	5850	5850	5850	5850	0
378	20240115	144100	55602300	5850	5850	5850	5850	1
379	20240115	144000	55596450	5850	5850	5850	5850	8
380	20240115	143900	55549650	5850	5850	5850	5850	0
381	20240115	143800	55549650	5850	5850	5850	5850	0
382	20240115	143700	55549650	5850	5850	5850	5850	1
383	20240115	143600	55543800	5830	5830	5830	5830	0
384	20240115	143500	55543800	5830	5830	5830	5830	0
385	20240115	143400	55543800	5830	5830	5830	5830	20
386	20240115	143300	55427200	5830	5830	5830	5830	0
387	20240115	143200	55427200	5830	5830	5830	5830	0
388	20240115	143100	55427200	5830	5840	5840	5830	400
389	20240115	143000	53095130	5850	5850	5850	5850	0
390	20240115	142900	53095130	5850	5850	5850	5850	0
391	20240115	142800	53095130	5850	5850	5850	5850	0
392	20240115	142700	53095130	5850	5850	5850	5850	0
393	20240115	142600	53095130	5850	5850	5850	5850	0
394	20240115	142500	53095130	5850	5850	5850	5850	0
395	20240115	142400	53095130	5850	5850	5850	5850	0
396	20240115	142300	53095130	5850	5850	5850	5850	0
397	20240115	142200	53095130	5850	5850	5850	5850	0
398	20240115	142100	53095130	5850	5850	5850	5850	0
399	20240115	142000	53095130	5850	5850	5850	5850	0
400	20240115	141900	53095130	5850	5850	5850	5850	0
401	20240115	141800	53095130	5850	5850	5850	5850	0
402	20240115	141700	53095130	5850	5850	5850	5850	0
403	20240115	141600	53095130	5850	5850	5850	5850	0
404	20240115	141500	53095130	5850	5850	5850	5850	0
405	20240115	141400	53095130	5850	5850	5850	5850	0
406	20240115	141300	53095130	5850	5850	5850	5850	0
407	20240115	141200	53095130	5850	5850	5850	5850	0
408	20240115	141100	53095130	5850	5850	5850	5850	0
409	20240115	141000	53095130	5850	5850	5850	5850	0
410	20240115	140900	53095130	5850	5850	5850	5850	0
411	20240115	140800	53095130	5850	5850	5850	5850	0
412	20240115	140700	53095130	5850	5840	5850	5840	8
413	20240115	140600	53048390	5840	5840	5840	5840	0
414	20240115	140500	53048390	5840	5840	5840	5840	0
415	20240115	140400	53048390	5840	5840	5840	5840	0
416	20240115	140300	53048390	5840	5840	5840	5840	0
417	20240115	140200	53048390	5840	5840	5840	5840	0
418	20240115	140100	53048390	5840	5840	5840	5840	0
419	20240115	140000	53048390	5840	5840	5840	5840	0
420	20240115	135900	53048390	5840	5840	5840	5840	0
421	20240115	135800	53048390	5840	5840	5840	5840	0
422	20240115	135700	53048390	5840	5840	5840	5840	0
423	20240115	135600	53048390	5840	5840	5840	5840	0
424	20240115	135500	53048390	5840	5840	5840	5840	0
425	20240115	135400	53048390	5840	5840	5840	5840	0
426	20240115	135300	53048390	5840	5840	5840	5840	0
427	20240115	135200	53048390	5840	5840	5840	5840	0
428	20240115	135100	53048390	5840	5840	5840	5840	0
429	20240115	135000	53048390	5840	5840	5840	5840	19
430	20240115	134900	52937430	5830	5830	5830	5830	0
431	20240115	134800	52937430	5830	5830	5830	5830	0
432	20240115	134700	52937430	5830	5830	5830	5830	446
433	20240115	134600	50337250	5840	5840	5840	5840	0
434	20240115	134500	50337250	5840	5840	5840	5840	0
435	20240115	134400	50337250	5840	5840	5840	5840	0
436	20240115	134300	50337250	5840	5830	5840	5830	333
437	20240115	134200	48395800	5840	5840	5840	5840	0
438	20240115	134100	48395800	5840	5840	5840	5840	0
439	20240115	134000	48395800	5840	5840	5840	5840	0
440	20240115	133900	48395800	5840	5840	5840	5840	1
441	20240115	133800	48389960	5840	5840	5840	5840	0
442	20240115	133700	48389960	5840	5840	5840	5840	0
443	20240115	133600	48389960	5840	5840	5840	5840	0
444	20240115	133500	48389960	5840	5840	5840	5840	0
445	20240115	133400	48389960	5840	5840	5840	5840	8
446	20240115	133300	48343240	5830	5830	5830	5830	0
447	20240115	133200	48343240	5830	5830	5830	5830	0
448	20240115	133100	48343240	5830	5830	5830	5830	0
449	20240115	133000	48343240	5830	5830	5830	5830	0
450	20240115	132900	48343240	5830	5830	5830	5830	0
451	20240115	132800	48343240	5830	5830	5830	5830	0
452	20240115	132700	48343240	5830	5830	5830	5830	1
453	20240115	132600	48337410	5830	5830	5830	5830	0
454	20240115	132500	48337410	5830	5830	5830	5830	0
455	20240115	132400	48337410	5830	5830	5830	5830	0
456	20240115	132300	48337410	5830	5830	5830	5830	0
457	20240115	132200	48337410	5830	5830	5830	5830	0
458	20240115	132100	48337410	5830	5830	5830	5830	0
459	20240115	132000	48337410	5830	5830	5830	5830	0
460	20240115	131900	48337410	5830	5830	5830	5830	0
461	20240115	131800	48337410	5830	5830	5830	5830	50
462	20240115	131700	48045910	5830	5830	5830	5830	51
463	20240115	131600	47748580	5840	5840	5840	5840	0
464	20240115	131500	47748580	5840	5840	5840	5840	0
465	20240115	131400	47748580	5840	5840	5840	5840	0
466	20240115	131300	47748580	5840	5840	5840	5840	60
467	20240115	131200	47398180	5850	5850	5850	5850	0
468	20240115	131100	47398180	5850	5850	5850	5850	794
469	20240115	131000	42753280	5850	5850	5850	5850	0
470	20240115	130900	42753280	5850	5850	5850	5850	500
471	20240115	130800	39828280	5870	5870	5870	5870	0
472	20240115	130700	39828280	5870	5870	5870	5870	0
473	20240115	130600	39828280	5870	5870	5870	5870	0
474	20240115	130500	39828280	5870	5870	5870	5870	0
475	20240115	130400	39828280	5870	5870	5870	5870	0
476	20240115	130300	39828280	5870	5870	5870	5870	0
477	20240115	130200	39828280	5870	5870	5870	5870	0
478	20240115	130100	39828280	5870	5860	5870	5850	907
479	20240115	130000	34521670	5860	5860	5860	5860	0
480	20240115	125900	34521670	5860	5860	5860	5860	0
481	20240115	125800	34521670	5860	5860	5860	5860	0
482	20240115	125700	34521670	5860	5860	5860	5860	0
483	20240115	125600	34521670	5860	5860	5860	5860	0
484	20240115	125500	34521670	5860	5860	5860	5860	0
485	20240115	125400	34521670	5860	5860	5860	5860	0
486	20240115	125300	34521670	5860	5860	5860	5860	0
487	20240115	125200	34521670	5860	5860	5860	5860	0
488	20240115	125100	34521670	5860	5860	5860	5860	0
489	20240115	125000	34521670	5860	5860	5860	5860	0
490	20240115	124900	34521670	5860	5860	5860	5860	0
491	20240115	124800	34521670	5860	5860	5860	5860	10
492	20240115	124700	34463070	5870	5870	5870	5870	0
493	20240115	124600	34463070	5870	5870	5870	5870	0
494	20240115	124500	34463070	5870	5870	5870	5870	0
495	20240115	124400	34463070	5870	5870	5870	5870	0
496	20240115	124300	34463070	5870	5870	5870	5870	0
497	20240115	124200	34463070	5870	5870	5870	5870	0
498	20240115	124100	34463070	5870	5870	5870	5870	0
499	20240115	124000	34463070	5870	5870	5870	5870	0
500	20240115	123900	34463070	5870	5870	5870	5870	0
501	20240115	123800	34463070	5870	5870	5870	5870	0
502	20240115	123700	34463070	5870	5870	5870	5870	0
503	20240115	123600	34463070	5870	5870	5870	5870	0
504	20240115	123500	34463070	5870	5870	5870	5870	0
505	20240115	123400	34463070	5870	5870	5870	5870	0
506	20240115	123300	34463070	5870	5870	5870	5870	0
507	20240115	123200	34463070	5870	5870	5870	5870	1
508	20240115	123100	34457200	5850	5860	5860	5850	30
509	20240115	123000	34281500	5870	5870	5870	5870	0
510	20240115	122900	34281500	5870	5870	5870	5870	0
511	20240115	122800	34281500	5870	5870	5870	5870	8
512	20240115	122700	34234540	5860	5860	5860	5860	0
513	20240115	122600	34234540	5860	5860	5860	5860	0
514	20240115	122500	34234540	5860	5860	5860	5860	90
515	20240115	122400	33707140	5870	5870	5870	5870	0
516	20240115	122300	33707140	5870	5870	5870	5870	0
517	20240115	122200	33707140	5870	5870	5870	5870	0
518	20240115	122100	33707140	5870	5870	5870	5870	0
519	20240115	122000	33707140	5870	5870	5870	5870	0
520	20240115	121900	33707140	5870	5870	5870	5870	0
521	20240115	121800	33707140	5870	5870	5870	5870	0
522	20240115	121700	33707140	5870	5870	5870	5870	0
523	20240115	121600	33707140	5870	5870	5870	5870	0
524	20240115	121500	33707140	5870	5870	5870	5870	0
525	20240115	121400	33707140	5870	5870	5870	5870	0
526	20240115	121300	33707140	5870	5870	5870	5870	0
527	20240115	121200	33707140	5870	5870	5870	5870	0
528	20240115	121100	33707140	5870	5870	5870	5870	0
529	20240115	121000	33707140	5870	5870	5870	5870	0
530	20240115	120900	33707140	5870	5870	5870	5870	0
531	20240115	120800	33707140	5870	5870	5870	5870	0
532	20240115	120700	33707140	5870	5870	5870	5870	0
533	20240115	120600	33707140	5870	5870	5870	5870	0
534	20240115	120500	33707140	5870	5870	5870	5870	1
535	20240115	120400	33701270	5860	5860	5860	5860	0
536	20240115	120300	33701270	5860	5860	5860	5860	1
537	20240115	120200	33695410	5860	5860	5860	5860	0
538	20240115	120100	33695410	5860	5860	5860	5860	0
539	20240115	120000	33695410	5860	5860	5860	5860	0
540	20240115	115900	33695410	5860	5860	5860	5860	8
541	20240115	115800	33648530	5870	5870	5870	5870	0
542	20240115	115700	33648530	5870	5870	5870	5870	0
543	20240115	115600	33648530	5870	5870	5870	5870	0
544	20240115	115500	33648530	5870	5870	5870	5870	8
545	20240115	115400	33601570	5870	5870	5870	5870	0
546	20240115	115300	33601570	5870	5870	5870	5870	0
547	20240115	115200	33601570	5870	5870	5870	5870	0
548	20240115	115100	33601570	5870	5870	5870	5870	0
549	20240115	115000	33601570	5870	5870	5870	5870	0
550	20240115	114900	33601570	5870	5870	5870	5870	0
551	20240115	114800	33601570	5870	5870	5870	5870	0
552	20240115	114700	33601570	5870	5870	5870	5870	0
553	20240115	114600	33601570	5870	5870	5870	5870	0
554	20240115	114500	33601570	5870	5870	5870	5870	0
555	20240115	114400	33601570	5870	5870	5870	5870	5
556	20240115	114300	33572220	5860	5860	5860	5860	0
557	20240115	114200	33572220	5860	5860	5860	5860	0
558	20240115	114100	33572220	5860	5860	5860	5860	0
559	20240115	114000	33572220	5860	5860	5860	5860	0
560	20240115	113900	33572220	5860	5860	5860	5860	0
561	20240115	113800	33572220	5860	5860	5860	5860	8
562	20240115	113700	33525340	5870	5870	5870	5870	0
563	20240115	113600	33525340	5870	5870	5870	5870	0
564	20240115	113500	33525340	5870	5870	5870	5870	0
565	20240115	113400	33525340	5870	5870	5870	5870	0
566	20240115	113300	33525340	5870	5870	5870	5870	0
567	20240115	113200	33525340	5870	5870	5870	5870	0
568	20240115	113100	33525340	5870	5870	5870	5870	0
569	20240115	113000	33525340	5870	5870	5870	5870	0
570	20240115	112900	33525340	5870	5870	5870	5870	0
571	20240115	112800	33525340	5870	5870	5870	5870	0
572	20240115	112700	33525340	5870	5870	5870	5870	0
573	20240115	112600	33525340	5870	5870	5870	5870	0
574	20240115	112500	33525340	5870	5870	5870	5870	0
575	20240115	112400	33525340	5870	5870	5870	5870	0
576	20240115	112300	33525340	5870	5870	5870	5870	0
577	20240115	112200	33525340	5870	5870	5870	5870	8
578	20240115	112100	33478380	5860	5860	5860	5860	0
579	20240115	112000	33478380	5860	5860	5860	5860	0
580	20240115	111900	33478380	5860	5860	5860	5860	14
581	20240115	111800	33396340	5870	5870	5870	5870	0
582	20240115	111700	33396340	5870	5870	5870	5870	0
583	20240115	111600	33396340	5870	5870	5870	5870	0
584	20240115	111500	33396340	5870	5870	5870	5870	0
585	20240115	111400	33396340	5870	5870	5870	5870	0
586	20240115	111300	33396340	5870	5870	5870	5870	10
587	20240115	111200	33337640	5880	5880	5880	5880	0
588	20240115	111100	33337640	5880	5880	5880	5880	0
589	20240115	111000	33337640	5880	5880	5880	5880	0
590	20240115	110900	33337640	5880	5880	5880	5880	0
591	20240115	110800	33337640	5880	5880	5880	5880	0
592	20240115	110700	33337640	5880	5880	5880	5880	0
593	20240115	110600	33337640	5880	5880	5880	5880	0
594	20240115	110500	33337640	5880	5880	5880	5880	0
595	20240115	110400	33337640	5880	5880	5880	5880	0
596	20240115	110300	33337640	5880	5880	5880	5880	0
597	20240115	110200	33337640	5880	5880	5880	5880	0
598	20240115	110100	33337640	5880	5880	5880	5880	0
599	20240115	110000	33337640	5880	5880	5880	5880	0
600	20240115	105900	33337640	5880	5880	5880	5880	0
601	20240115	105800	33337640	5880	5880	5880	5880	0
602	20240115	105700	33337640	5880	5880	5880	5880	0
603	20240115	105600	33337640	5880	5870	5880	5870	50
604	20240115	105500	33044060	5860	5860	5860	5860	0
605	20240115	105400	33044060	5860	5860	5860	5860	0
606	20240115	105300	33044060	5860	5860	5860	5860	2
607	20240115	105200	33032340	5860	5860	5860	5860	0
608	20240115	105100	33032340	5860	5860	5860	5860	0
609	20240115	105000	33032340	5860	5860	5860	5860	2
610	20240115	104900	33020620	5870	5870	5870	5870	8
611	20240115	104800	32973660	5870	5870	5870	5870	0
612	20240115	104700	32973660	5870	5870	5870	5870	0
613	20240115	104600	32973660	5870	5870	5870	5870	0
614	20240115	104500	32973660	5870	5870	5870	5870	1
615	20240115	104400	32967790	5870	5870	5870	5870	0
616	20240115	104300	32967790	5870	5870	5870	5870	0
617	20240115	104200	32967790	5870	5870	5870	5870	0
618	20240115	104100	32967790	5870	5870	5870	5870	0
619	20240115	104000	32967790	5870	5870	5870	5870	0
620	20240115	103900	32967790	5870	5870	5870	5870	0
621	20240115	103800	32967790	5870	5870	5870	5870	0
622	20240115	103700	32967790	5870	5870	5870	5870	130
623	20240115	103600	32204690	5860	5870	5870	5860	154
624	20240115	103500	31301050	5870	5860	5870	5860	102
625	20240115	103400	30702320	5860	5860	5870	5860	103
626	20240115	103300	30097940	5870	5870	5870	5870	0
627	20240115	103200	30097940	5870	5870	5870	5870	0
628	20240115	103100	30097940	5870	5870	5870	5870	0
629	20240115	103000	30097940	5870	5870	5870	5870	1
630	20240115	102900	30092070	5870	5870	5870	5870	5
631	20240115	102800	30062720	5870	5860	5870	5860	4
632	20240115	102700	30039270	5830	5830	5830	5830	0
633	20240115	102600	30039270	5830	5830	5830	5830	56
634	20240115	102500	29712790	5820	5820	5820	5820	0
635	20240115	102400	29712790	5820	5820	5820	5820	0
636	20240115	102300	29712790	5820	5820	5820	5820	0
637	20240115	102200	29712790	5820	5820	5820	5820	41
638	20240115	102100	29474170	5820	5820	5820	5820	60
639	20240115	102000	29124970	5820	5820	5820	5820	848
640	20240115	101900	24189610	5820	5820	5820	5820	0
641	20240115	101800	24189610	5820	5820	5820	5820	1
642	20240115	101700	24183790	5820	5820	5820	5820	1
643	20240115	101600	24177970	5830	5830	5830	5830	16
644	20240115	101500	24084690	5830	5830	5830	5830	0
645	20240115	101400	24084690	5830	5830	5830	5830	0
646	20240115	101300	24084690	5830	5830	5830	5830	0
647	20240115	101200	24084690	5830	5830	5830	5830	0
648	20240115	101100	24084690	5830	5830	5830	5830	9
649	20240115	101000	24032220	5830	5830	5830	5830	0
650	20240115	100900	24032220	5830	5830	5830	5830	0
651	20240115	100800	24032220	5830	5830	5830	5830	0
652	20240115	100700	24032220	5830	5830	5830	5830	0
653	20240115	100600	24032220	5830	5830	5830	5830	0
654	20240115	100500	24032220	5830	5830	5830	5830	41
655	20240115	100400	23793190	5830	5830	5830	5830	0
656	20240115	100300	23793190	5830	5830	5830	5830	0
657	20240115	100200	23793190	5830	5830	5830	5830	0
658	20240115	100100	23793190	5830	5830	5830	5830	0
659	20240115	100000	23793190	5830	5830	5830	5830	0
660	20240115	095900	23793190	5830	5830	5830	5830	10
661	20240115	095800	23734890	5850	5850	5850	5850	0
662	20240115	095700	23734890	5850	5850	5850	5850	0
663	20240115	095600	23734890	5850	5850	5850	5850	0
664	20240115	095500	23734890	5850	5850	5850	5850	0
665	20240115	095400	23734890	5850	5850	5850	5850	0
666	20240115	095300	23734890	5850	5850	5850	5850	0
667	20240115	095200	23734890	5850	5850	5850	5850	0
668	20240115	095100	23734890	5850	5850	5850	5850	0
669	20240115	095000	23734890	5850	5850	5850	5850	0
670	20240115	094900	23734890	5850	5850	5850	5850	0
671	20240115	094800	23734890	5850	5850	5850	5850	21
672	20240115	094700	23612040	5860	5860	5860	5860	0
673	20240115	094600	23612040	5860	5860	5860	5860	0
674	20240115	094500	23612040	5860	5860	5860	5860	0
675	20240115	094400	23612040	5860	5860	5860	5860	0
676	20240115	094300	23612040	5860	5830	5870	5820	3509
677	20240115	094200	3180710	5830	5830	5830	5830	0
678	20240115	094100	3180710	5830	5830	5830	5830	0
679	20240115	094000	3180710	5830	5830	5830	5830	0
680	20240115	093900	3180710	5830	5830	5830	5830	0
681	20240115	093800	3180710	5830	5830	5830	5830	0
682	20240115	093700	3180710	5830	5830	5830	5830	0
683	20240115	093600	3180710	5830	5830	5830	5830	0
684	20240115	093500	3180710	5830	5830	5830	5830	0
685	20240115	093400	3180710	5830	5830	5830	5830	6
686	20240115	093300	3145730	5820	5820	5820	5820	0
687	20240115	093200	3145730	5820	5820	5820	5820	0
688	20240115	093100	3145730	5820	5820	5820	5820	0
689	20240115	093000	3145730	5820	5820	5820	5820	0
690	20240115	092900	3145730	5820	5820	5820	5820	5
691	20240115	092800	3116630	5820	5820	5820	5820	0
692	20240115	092700	3116630	5820	5810	5820	5810	21
693	20240115	092600	2994610	5820	5820	5820	5820	0
694	20240115	092500	2994610	5820	5820	5820	5820	0
695	20240115	092400	2994610	5820	5820	5820	5820	0
696	20240115	092300	2994610	5820	5820	5820	5820	0
697	20240115	092200	2994610	5820	5820	5820	5820	0
698	20240115	092100	2994610	5820	5820	5820	5820	0
699	20240115	092000	2994610	5820	5820	5820	5820	0
700	20240115	091900	2994610	5820	5820	5820	5820	1
701	20240115	091800	2988790	5820	5820	5820	5820	6
702	20240115	091700	2953870	5830	5830	5830	5830	3
703	20240115	091600	2936380	5810	5810	5810	5810	64
704	20240115	091500	2564540	5840	5830	5840	5810	38
705	20240115	091400	2343280	5820	5820	5820	5820	0
706	20240115	091300	2343280	5820	5820	5820	5820	0
707	20240115	091200	2343280	5820	5820	5820	5820	0
708	20240115	091100	2343280	5820	5820	5820	5820	0
709	20240115	091000	2343280	5820	5830	5830	5820	5
710	20240115	090900	2314150	5820	5820	5820	5820	14
711	20240115	090800	2232670	5810	5810	5810	5810	0
712	20240115	090700	2232670	5810	5810	5810	5810	0
713	20240115	090600	2232670	5810	5810	5810	5810	0
714	20240115	090500	2232670	5810	5810	5810	5810	3
715	20240115	090400	2215240	5800	5800	5800	5800	0
716	20240115	090300	2215240	5800	5800	5800	5800	166
717	20240115	090200	1252440	5880	5880	5880	5880	0
718	20240115	090100	1252440	5880	5880	5880	5880	166
719	20240115	090000	276360	5880	5880	5880	5880	47