KissMeData/283100/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210300	88594125	2405	2405	2405	2405	2500
3	20240110	210200	88594125	2405	2405	2405	2405	0
4	20240110	210100	88594125	2405	2405	2405	2405	0
5	20240110	210000	88594125	2405	2405	2405	2405	0
6	20240110	205900	88594125	2405	2405	2405	2405	0
7	20240110	205800	88594125	2405	2405	2405	2405	0
8	20240110	205700	88594125	2405	2405	2405	2405	0
9	20240110	205600	88594125	2405	2405	2405	2405	0
10	20240110	205500	88594125	2405	2405	2405	2405	0
11	20240110	205400	88594125	2405	2405	2405	2405	0
12	20240110	205300	88594125	2405	2405	2405	2405	0
13	20240110	205200	88594125	2405	2405	2405	2405	0
14	20240110	205100	88594125	2405	2405	2405	2405	0
15	20240110	205000	88594125	2405	2405	2405	2405	0
16	20240110	204900	88594125	2405	2405	2405	2405	0
17	20240110	204800	88594125	2405	2405	2405	2405	0
18	20240110	204700	88594125	2405	2405	2405	2405	0
19	20240110	204600	88594125	2405	2405	2405	2405	0
20	20240110	204500	88594125	2405	2405	2405	2405	0
21	20240110	204400	88594125	2405	2405	2405	2405	0
22	20240110	204300	88594125	2405	2405	2405	2405	0
23	20240110	204200	88594125	2405	2405	2405	2405	0
24	20240110	204100	88594125	2405	2405	2405	2405	0
25	20240110	204000	88594125	2405	2405	2405	2405	0
26	20240110	203900	88594125	2405	2405	2405	2405	0
27	20240110	203800	88594125	2405	2405	2405	2405	0
28	20240110	203700	88594125	2405	2405	2405	2405	0
29	20240110	203600	88594125	2405	2405	2405	2405	0
30	20240110	203500	88594125	2405	2405	2405	2405	0
31	20240110	203400	88594125	2405	2405	2405	2405	0
32	20240110	203300	88594125	2405	2405	2405	2405	2500
33	20240110	203200	88594125	2405	2405	2405	2405	0
34	20240110	203100	88594125	2405	2405	2405	2405	0
35	20240110	203000	88594125	2405	2405	2405	2405	0
36	20240110	202900	88594125	2405	2405	2405	2405	0
37	20240110	202800	88594125	2405	2405	2405	2405	0
38	20240110	202700	88594125	2405	2405	2405	2405	0
39	20240110	202600	88594125	2405	2405	2405	2405	0
40	20240110	202500	88594125	2405	2405	2405	2405	0
41	20240110	202400	88594125	2405	2405	2405	2405	0
42	20240110	202300	88594125	2405	2405	2405	2405	0
43	20240110	202200	88594125	2405	2405	2405	2405	0
44	20240110	202100	88594125	2405	2405	2405	2405	0
45	20240110	202000	88594125	2405	2405	2405	2405	0
46	20240110	201900	88594125	2405	2405	2405	2405	0
47	20240110	201800	88594125	2405	2405	2405	2405	0
48	20240110	201700	88594125	2405	2405	2405	2405	0
49	20240110	201600	88594125	2405	2405	2405	2405	0
50	20240110	201500	88594125	2405	2405	2405	2405	0
51	20240110	201400	88594125	2405	2405	2405	2405	0
52	20240110	201300	88594125	2405	2405	2405	2405	0
53	20240110	201200	88594125	2405	2405	2405	2405	0
54	20240110	201100	88594125	2405	2405	2405	2405	0
55	20240110	201000	88594125	2405	2405	2405	2405	0
56	20240110	200900	88594125	2405	2405	2405	2405	0
57	20240110	200800	88594125	2405	2405	2405	2405	0
58	20240110	200700	88594125	2405	2405	2405	2405	0
59	20240110	200600	88594125	2405	2405	2405	2405	0
60	20240110	200500	88594125	2405	2405	2405	2405	0
61	20240110	200400	88594125	2405	2405	2405	2405	0
62	20240110	200300	88594125	2405	2405	2405	2405	2500
63	20240110	200200	88594125	2405	2405	2405	2405	0
64	20240110	200100	88594125	2405	2405	2405	2405	0
65	20240110	200000	88594125	2405	2405	2405	2405	0
66	20240110	195900	88594125	2405	2405	2405	2405	0
67	20240110	195800	88594125	2405	2405	2405	2405	0
68	20240110	195700	88594125	2405	2405	2405	2405	0
69	20240110	195600	88594125	2405	2405	2405	2405	0
70	20240110	195500	88594125	2405	2405	2405	2405	0
71	20240110	195400	88594125	2405	2405	2405	2405	0
72	20240110	195300	88594125	2405	2405	2405	2405	0
73	20240110	195200	88594125	2405	2405	2405	2405	0
74	20240110	195100	88594125	2405	2405	2405	2405	0
75	20240110	195000	88594125	2405	2405	2405	2405	0
76	20240110	194900	88594125	2405	2405	2405	2405	0
77	20240110	194800	88594125	2405	2405	2405	2405	0
78	20240110	194700	88594125	2405	2405	2405	2405	0
79	20240110	194600	88594125	2405	2405	2405	2405	0
80	20240110	194500	88594125	2405	2405	2405	2405	0
81	20240110	194400	88594125	2405	2405	2405	2405	0
82	20240110	194300	88594125	2405	2405	2405	2405	0
83	20240110	194200	88594125	2405	2405	2405	2405	0
84	20240110	194100	88594125	2405	2405	2405	2405	0
85	20240110	194000	88594125	2405	2405	2405	2405	0
86	20240110	193900	88594125	2405	2405	2405	2405	0
87	20240110	193800	88594125	2405	2405	2405	2405	0
88	20240110	193700	88594125	2405	2405	2405	2405	0
89	20240110	193600	88594125	2405	2405	2405	2405	0
90	20240110	193500	88594125	2405	2405	2405	2405	0
91	20240110	193400	88594125	2405	2405	2405	2405	0
92	20240110	193300	88594125	2405	2405	2405	2405	2500
93	20240110	193200	88594125	2405	2405	2405	2405	0
94	20240110	193100	88594125	2405	2405	2405	2405	0
95	20240110	193000	88594125	2405	2405	2405	2405	0
96	20240110	192900	88594125	2405	2405	2405	2405	0
97	20240110	192800	88594125	2405	2405	2405	2405	0
98	20240110	192700	88594125	2405	2405	2405	2405	0
99	20240110	192600	88594125	2405	2405	2405	2405	0
100	20240110	192500	88594125	2405	2405	2405	2405	0
101	20240110	192400	88594125	2405	2405	2405	2405	0
102	20240110	192300	88594125	2405	2405	2405	2405	0
103	20240110	192200	88594125	2405	2405	2405	2405	0
104	20240110	192100	88594125	2405	2405	2405	2405	0
105	20240110	192000	88594125	2405	2405	2405	2405	0
106	20240110	191900	88594125	2405	2405	2405	2405	0
107	20240110	191800	88594125	2405	2405	2405	2405	0
108	20240110	191700	88594125	2405	2405	2405	2405	0
109	20240110	191600	88594125	2405	2405	2405	2405	0
110	20240110	191500	88594125	2405	2405	2405	2405	0
111	20240110	191400	88594125	2405	2405	2405	2405	0
112	20240110	191300	88594125	2405	2405	2405	2405	0
113	20240110	191200	88594125	2405	2405	2405	2405	0
114	20240110	191100	88594125	2405	2405	2405	2405	0
115	20240110	191000	88594125	2405	2405	2405	2405	0
116	20240110	190900	88594125	2405	2405	2405	2405	0
117	20240110	190800	88594125	2405	2405	2405	2405	0
118	20240110	190700	88594125	2405	2405	2405	2405	0
119	20240110	190600	88594125	2405	2405	2405	2405	0
120	20240110	190500	88594125	2405	2405	2405	2405	0
121	20240110	190400	88594125	2405	2405	2405	2405	0
122	20240110	190300	88594125	2405	2405	2405	2405	2500
123	20240110	190200	88594125	2405	2405	2405	2405	0
124	20240110	190100	88594125	2405	2405	2405	2405	0
125	20240110	190000	88594125	2405	2405	2405	2405	0
126	20240110	185900	88594125	2405	2405	2405	2405	0
127	20240110	185800	88594125	2405	2405	2405	2405	0
128	20240110	185700	88594125	2405	2405	2405	2405	0
129	20240110	185600	88594125	2405	2405	2405	2405	0
130	20240110	185500	88594125	2405	2405	2405	2405	0
131	20240110	185400	88594125	2405	2405	2405	2405	0
132	20240110	185300	88594125	2405	2405	2405	2405	0
133	20240110	185200	88594125	2405	2405	2405	2405	0
134	20240110	185100	88594125	2405	2405	2405	2405	0
135	20240110	185000	88594125	2405	2405	2405	2405	0
136	20240110	184900	88594125	2405	2405	2405	2405	0
137	20240110	184800	88594125	2405	2405	2405	2405	0
138	20240110	184700	88594125	2405	2405	2405	2405	0
139	20240110	184600	88594125	2405	2405	2405	2405	0
140	20240110	184500	88594125	2405	2405	2405	2405	0
141	20240110	184400	88594125	2405	2405	2405	2405	0
142	20240110	184300	88594125	2405	2405	2405	2405	0
143	20240110	184200	88594125	2405	2405	2405	2405	0
144	20240110	184100	88594125	2405	2405	2405	2405	0
145	20240110	184000	88594125	2405	2405	2405	2405	0
146	20240110	183900	88594125	2405	2405	2405	2405	0
147	20240110	183800	88594125	2405	2405	2405	2405	0
148	20240110	183700	88594125	2405	2405	2405	2405	0
149	20240110	183600	88594125	2405	2405	2405	2405	0
150	20240110	183500	88594125	2405	2405	2405	2405	0
151	20240110	183400	88594125	2405	2405	2405	2405	0
152	20240110	183300	88594125	2405	2405	2405	2405	2500
153	20240110	183200	88594125	2405	2405	2405	2405	0
154	20240110	183100	88594125	2405	2405	2405	2405	0
155	20240110	183000	88594125	2405	2405	2405	2405	0
156	20240110	182900	88594125	2405	2405	2405	2405	0
157	20240110	182800	88594125	2405	2405	2405	2405	0
158	20240110	182700	88594125	2405	2405	2405	2405	0
159	20240110	182600	88594125	2405	2405	2405	2405	0
160	20240110	182500	88594125	2405	2405	2405	2405	0
161	20240110	182400	88594125	2405	2405	2405	2405	0
162	20240110	182300	88594125	2405	2405	2405	2405	0
163	20240110	182200	88594125	2405	2405	2405	2405	0
164	20240110	182100	88594125	2405	2405	2405	2405	0
165	20240110	182000	88594125	2405	2405	2405	2405	0
166	20240110	181900	88594125	2405	2405	2405	2405	0
167	20240110	181800	88594125	2405	2405	2405	2405	0
168	20240110	181700	88594125	2405	2405	2405	2405	0
169	20240110	181600	88594125	2405	2405	2405	2405	0
170	20240110	181500	88594125	2405	2405	2405	2405	0
171	20240110	181400	88594125	2405	2405	2405	2405	0
172	20240110	181300	88594125	2405	2405	2405	2405	0
173	20240110	181200	88594125	2405	2405	2405	2405	0
174	20240110	181100	88594125	2405	2405	2405	2405	0
175	20240110	181000	88594125	2405	2405	2405	2405	0
176	20240110	180900	88594125	2405	2405	2405	2405	0
177	20240110	180800	88594125	2405	2405	2405	2405	0
178	20240110	180700	88594125	2405	2405	2405	2405	0
179	20240110	180600	88594125	2405	2405	2405	2405	0
180	20240110	180500	88594125	2405	2405	2405	2405	0
181	20240110	180400	88594125	2405	2405	2405	2405	0
182	20240110	180300	88594125	2405	2405	2405	2405	2500
183	20240110	180200	88594125	2405	2405	2405	2405	0
184	20240110	180100	88594125	2405	2405	2405	2405	0
185	20240110	180000	88594125	2405	2405	2405	2405	0
186	20240110	175900	88594125	2405	2405	2405	2405	0
187	20240110	175800	88594125	2405	2405	2405	2405	0
188	20240110	175700	88594125	2405	2405	2405	2405	0
189	20240110	175600	88594125	2405	2405	2405	2405	0
190	20240110	175500	88594125	2405	2405	2405	2405	0
191	20240110	175400	88594125	2405	2405	2405	2405	0
192	20240110	175300	88594125	2405	2405	2405	2405	0
193	20240110	175200	88594125	2405	2405	2405	2405	0
194	20240110	175100	88594125	2405	2405	2405	2405	0
195	20240110	175000	88594125	2405	2405	2405	2405	0
196	20240110	174900	88594125	2405	2405	2405	2405	0
197	20240110	174800	88594125	2405	2405	2405	2405	0
198	20240110	174700	88594125	2405	2405	2405	2405	0
199	20240110	174600	88594125	2405	2405	2405	2405	0
200	20240110	174500	88594125	2405	2405	2405	2405	0
201	20240110	174400	88594125	2405	2405	2405	2405	0
202	20240110	174300	88594125	2405	2405	2405	2405	0
203	20240110	174200	88594125	2405	2405	2405	2405	0
204	20240110	174100	88594125	2405	2405	2405	2405	0
205	20240110	174000	88594125	2405	2405	2405	2405	0
206	20240110	173900	88594125	2405	2405	2405	2405	0
207	20240110	173800	88594125	2405	2405	2405	2405	0
208	20240110	173700	88594125	2405	2405	2405	2405	0
209	20240110	173600	88594125	2405	2405	2405	2405	0
210	20240110	173500	88594125	2405	2405	2405	2405	0
211	20240110	173400	88594125	2405	2405	2405	2405	0
212	20240110	173300	88594125	2405	2405	2405	2405	2500
213	20240110	173200	88594125	2405	2405	2405	2405	0
214	20240110	173100	88594125	2405	2405	2405	2405	0
215	20240110	173000	88594125	2405	2405	2405	2405	0
216	20240110	172900	88594125	2405	2405	2405	2405	0
217	20240110	172800	88594125	2405	2405	2405	2405	0
218	20240110	172700	88594125	2405	2405	2405	2405	0
219	20240110	172600	88594125	2405	2405	2405	2405	0
220	20240110	172500	88594125	2405	2405	2405	2405	0
221	20240110	172400	88594125	2405	2405	2405	2405	0
222	20240110	172300	88594125	2405	2405	2405	2405	0
223	20240110	172200	88594125	2405	2405	2405	2405	0
224	20240110	172100	88594125	2405	2405	2405	2405	0
225	20240110	172000	88594125	2405	2405	2405	2405	0
226	20240110	171900	88594125	2405	2405	2405	2405	0
227	20240110	171800	88594125	2405	2405	2405	2405	0
228	20240110	171700	88594125	2405	2405	2405	2405	0
229	20240110	171600	88594125	2405	2405	2405	2405	0
230	20240110	171500	88594125	2405	2405	2405	2405	0
231	20240110	171400	88594125	2405	2405	2405	2405	0
232	20240110	171300	88594125	2405	2405	2405	2405	0
233	20240110	171200	88594125	2405	2405	2405	2405	0
234	20240110	171100	88594125	2405	2405	2405	2405	0
235	20240110	171000	88594125	2405	2405	2405	2405	0
236	20240110	170900	88594125	2405	2405	2405	2405	0
237	20240110	170800	88594125	2405	2405	2405	2405	0
238	20240110	170700	88594125	2405	2405	2405	2405	0
239	20240110	170600	88594125	2405	2405	2405	2405	0
240	20240110	170500	88594125	2405	2405	2405	2405	0
241	20240110	170400	88594125	2405	2405	2405	2405	0
242	20240110	170300	88594125	2405	2405	2405	2405	2500
243	20240110	170200	88594125	2405	2405	2405	2405	0
244	20240110	170100	88594125	2405	2405	2405	2405	0
245	20240110	170000	88594125	2405	2405	2405	2405	0
246	20240110	165900	88594125	2405	2405	2405	2405	0
247	20240110	165800	88594125	2405	2405	2405	2405	0
248	20240110	165700	88594125	2405	2405	2405	2405	0
249	20240110	165600	88594125	2405	2405	2405	2405	0
250	20240110	165500	88594125	2405	2405	2405	2405	0
251	20240110	165400	88594125	2405	2405	2405	2405	0
252	20240110	165300	88594125	2405	2405	2405	2405	0
253	20240110	165200	88594125	2405	2405	2405	2405	0
254	20240110	165100	88594125	2405	2405	2405	2405	0
255	20240110	165000	88594125	2405	2405	2405	2405	0
256	20240110	164900	88594125	2405	2405	2405	2405	0
257	20240110	164800	88594125	2405	2405	2405	2405	0
258	20240110	164700	88594125	2405	2405	2405	2405	0
259	20240110	164600	88594125	2405	2405	2405	2405	0
260	20240110	164500	88594125	2405	2405	2405	2405	0
261	20240110	164400	88594125	2405	2405	2405	2405	0
262	20240110	164300	88594125	2405	2405	2405	2405	0
263	20240110	164200	88594125	2405	2405	2405	2405	0
264	20240110	164100	88594125	2405	2405	2405	2405	0
265	20240110	164000	88594125	2405	2405	2405	2405	0
266	20240110	163900	88594125	2405	2405	2405	2405	0
267	20240110	163800	88594125	2405	2405	2405	2405	0
268	20240110	163700	88594125	2405	2405	2405	2405	0
269	20240110	163600	88594125	2405	2405	2405	2405	0
270	20240110	163500	88594125	2405	2405	2405	2405	0
271	20240110	163400	88594125	2405	2405	2405	2405	0
272	20240110	163300	88594125	2405	2405	2405	2405	2500
273	20240110	163200	88594125	2405	2405	2405	2405	0
274	20240110	163100	88594125	2405	2405	2405	2405	0
275	20240110	163000	88594125	2405	2405	2405	2405	0
276	20240110	162900	88594125	2405	2405	2405	2405	0
277	20240110	162800	88594125	2405	2405	2405	2405	0
278	20240110	162700	88594125	2405	2405	2405	2405	0
279	20240110	162600	88594125	2405	2405	2405	2405	0
280	20240110	162500	88594125	2405	2405	2405	2405	0
281	20240110	162400	88594125	2405	2405	2405	2405	0
282	20240110	162300	88594125	2405	2405	2405	2405	0
283	20240110	162200	88594125	2405	2405	2405	2405	0
284	20240110	162100	88594125	2405	2405	2405	2405	0
285	20240110	162000	88594125	2405	2405	2405	2405	0
286	20240110	161900	88594125	2405	2405	2405	2405	0
287	20240110	161800	88594125	2405	2405	2405	2405	0
288	20240110	161700	88594125	2405	2405	2405	2405	0
289	20240110	161600	88594125	2405	2405	2405	2405	0
290	20240110	161500	88594125	2405	2405	2405	2405	0
291	20240110	161400	88594125	2405	2405	2405	2405	0
292	20240110	161300	88594125	2405	2405	2405	2405	0
293	20240110	161200	88594125	2405	2405	2405	2405	0
294	20240110	161100	88594125	2405	2405	2405	2405	0
295	20240110	161000	88594125	2405	2405	2405	2405	0
296	20240110	160900	88594125	2405	2405	2405	2405	0
297	20240110	160800	88594125	2405	2405	2405	2405	0
298	20240110	160700	88594125	2405	2405	2405	2405	0
299	20240110	160600	88594125	2405	2405	2405	2405	0
300	20240110	160500	88594125	2405	2405	2405	2405	0
301	20240110	160400	88594125	2405	2405	2405	2405	0
302	20240110	160300	88594125	2405	2405	2405	2405	2500
303	20240110	160200	88594125	2405	2405	2405	2405	0
304	20240110	160100	88594125	2405	2405	2405	2405	0
305	20240110	160000	88594125	2405	2405	2405	2405	0
306	20240110	155900	88594125	2405	2405	2405	2405	0
307	20240110	155800	88594125	2405	2405	2405	2405	0
308	20240110	155700	88594125	2405	2405	2405	2405	0
309	20240110	155600	88594125	2405	2405	2405	2405	0
310	20240110	155500	88594125	2405	2405	2405	2405	0
311	20240110	155400	88594125	2405	2405	2405	2405	0
312	20240110	155300	88594125	2405	2405	2405	2405	0
313	20240110	155200	88594125	2405	2405	2405	2405	0
314	20240110	155100	88594125	2405	2405	2405	2405	0
315	20240110	155000	88594125	2405	2405	2405	2405	0
316	20240110	154900	88594125	2405	2405	2405	2405	0
317	20240110	154800	88594125	2405	2405	2405	2405	0
318	20240110	154700	88594125	2405	2405	2405	2405	0
319	20240110	154600	88594125	2405	2405	2405	2405	0
320	20240110	154500	88594125	2405	2405	2405	2405	0
321	20240110	154400	88594125	2405	2405	2405	2405	0
322	20240110	154300	88594125	2405	2405	2405	2405	0
323	20240110	154200	88594125	2405	2405	2405	2405	0
324	20240110	154100	88594125	2405	2405	2405	2405	0
325	20240110	154000	88594125	2405	2405	2405	2405	0
326	20240110	153900	88594125	2405	2405	2405	2405	0
327	20240110	153800	88594125	2405	2405	2405	2405	0
328	20240110	153700	88594125	2405	2405	2405	2405	0
329	20240110	153600	88594125	2405	2405	2405	2405	0
330	20240110	153500	88594125	2405	2405	2405	2405	0
331	20240110	153400	88594125	2405	2405	2405	2405	0
332	20240110	153300	88594125	2405	2405	2405	2405	2500
333	20240110	153200	88594125	2405	2405	2405	2405	0
334	20240110	153100	88594125	2405	2405	2405	2405	0
335	20240110	153000	88594125	2405	2405	2405	2405	2500
336	20240110	152900	82581625	2425	2425	2425	2425	0
337	20240110	152800	82581625	2425	2425	2425	2425	0
338	20240110	152700	82581625	2425	2425	2425	2425	0
339	20240110	152600	82581625	2425	2425	2425	2425	0
340	20240110	152500	82581625	2425	2425	2425	2425	0
341	20240110	152400	82581625	2425	2425	2425	2425	0
342	20240110	152300	82581625	2425	2425	2425	2425	0
343	20240110	152200	82581625	2425	2425	2425	2425	0
344	20240110	152100	82581625	2425	2425	2425	2425	0
345	20240110	152000	82581625	2425	2425	2425	2425	0
346	20240110	151900	82581625	2425	2455	2455	2425	600
347	20240110	151800	81114625	2695	2695	2695	2695	1
348	20240110	151700	81111930	2500	2500	2500	2500	100
349	20240110	151600	80861930	2585	2585	2585	2585	0
350	20240110	151500	80861930	2585	2585	2585	2585	0
351	20240110	151400	80861930	2585	2585	2585	2585	0
352	20240110	151300	80861930	2585	2585	2585	2585	0
353	20240110	151200	80861930	2585	2585	2585	2585	0
354	20240110	151100	80861930	2585	2585	2585	2585	1
355	20240110	151000	80859345	2500	2500	2500	2500	300
356	20240110	150900	80109345	2595	2595	2595	2595	1
357	20240110	150800	80106750	2500	2495	2500	2495	698
358	20240110	150700	78362740	2490	2450	2490	2450	704
359	20240110	150600	76617940	2450	2450	2450	2450	0
360	20240110	150500	76617940	2450	2450	2450	2450	0
361	20240110	150400	76617940	2450	2450	2450	2450	0
362	20240110	150300	76617940	2450	2450	2450	2450	450
363	20240110	150200	75515440	2450	2450	2450	2450	0
364	20240110	150100	75515440	2450	2450	2450	2450	0
365	20240110	150000	75515440	2450	2450	2450	2450	0
366	20240110	145900	75515440	2450	2450	2450	2450	39
367	20240110	145800	75419890	2450	2450	2450	2450	0
368	20240110	145700	75419890	2450	2450	2450	2450	0
369	20240110	145600	75419890	2450	2450	2450	2450	100
370	20240110	145500	75174890	2450	2450	2450	2450	0
371	20240110	145400	75174890	2450	2450	2450	2450	0
372	20240110	145300	75174890	2450	2450	2450	2450	0
373	20240110	145200	75174890	2450	2450	2450	2450	0
374	20240110	145100	75174890	2450	2450	2450	2450	20
375	20240110	145000	75125890	2450	2450	2450	2450	0
376	20240110	144900	75125890	2450	2450	2450	2450	0
377	20240110	144800	75125890	2450	2450	2450	2450	0
378	20240110	144700	75125890	2450	2450	2450	2450	0
379	20240110	144600	75125890	2450	2450	2450	2450	0
380	20240110	144500	75125890	2450	2450	2450	2450	0
381	20240110	144400	75125890	2450	2450	2450	2450	0
382	20240110	144300	75125890	2450	2450	2450	2450	0
383	20240110	144200	75125890	2450	2450	2450	2450	0
384	20240110	144100	75125890	2450	2450	2450	2450	0
385	20240110	144000	75125890	2450	2450	2450	2450	0
386	20240110	143900	75125890	2450	2450	2450	2450	0
387	20240110	143800	75125890	2450	2450	2450	2450	0
388	20240110	143700	75125890	2450	2450	2450	2450	0
389	20240110	143600	75125890	2450	2450	2450	2450	1
390	20240110	143500	75123440	2400	2400	2400	2400	0
391	20240110	143400	75123440	2400	2400	2400	2400	0
392	20240110	143300	75123440	2400	2400	2400	2400	0
393	20240110	143200	75123440	2400	2400	2400	2400	0
394	20240110	143100	75123440	2400	2400	2400	2400	0
395	20240110	143000	75123440	2400	2400	2400	2400	0
396	20240110	142900	75123440	2400	2400	2400	2400	0
397	20240110	142800	75123440	2400	2400	2400	2400	0
398	20240110	142700	75123440	2400	2400	2400	2400	200
399	20240110	142600	74643440	2400	2405	2405	2400	1000
400	20240110	142500	72241860	2495	2495	2495	2495	0
401	20240110	142400	72241860	2495	2495	2495	2495	0
402	20240110	142300	72241860	2495	2495	2495	2495	0
403	20240110	142200	72241860	2495	2495	2495	2495	0
404	20240110	142100	72241860	2495	2495	2495	2495	0
405	20240110	142000	72241860	2495	2495	2495	2495	0
406	20240110	141900	72241860	2495	2495	2495	2495	0
407	20240110	141800	72241860	2495	2495	2495	2495	0
408	20240110	141700	72241860	2495	2495	2495	2495	0
409	20240110	141600	72241860	2495	2495	2495	2495	0
410	20240110	141500	72241860	2495	2495	2495	2495	0
411	20240110	141400	72241860	2495	2495	2495	2495	0
412	20240110	141300	72241860	2495	2495	2495	2495	536
413	20240110	141200	70904540	2495	2495	2495	2495	0
414	20240110	141100	70904540	2495	2495	2495	2495	0
415	20240110	141000	70904540	2495	2495	2495	2495	0
416	20240110	140900	70904540	2495	2495	2495	2495	0
417	20240110	140800	70904540	2495	2495	2495	2495	0
418	20240110	140700	70904540	2495	2495	2495	2495	0
419	20240110	140600	70904540	2495	2495	2495	2495	0
420	20240110	140500	70904540	2495	2495	2495	2495	0
421	20240110	140400	70904540	2495	2495	2495	2495	0
422	20240110	140300	70904540	2495	2495	2495	2495	0
423	20240110	140200	70904540	2495	2495	2495	2495	0
424	20240110	140100	70904540	2495	2495	2495	2495	0
425	20240110	140000	70904540	2495	2495	2495	2495	0
426	20240110	135900	70904540	2495	2495	2495	2495	1
427	20240110	135800	70902045	2400	2400	2400	2400	500
428	20240110	135700	69702045	2450	2450	2450	2450	0
429	20240110	135600	69702045	2450	2450	2450	2450	0
430	20240110	135500	69702045	2450	2450	2450	2450	0
431	20240110	135400	69702045	2450	2450	2450	2450	0
432	20240110	135300	69702045	2450	2450	2450	2450	0
433	20240110	135200	69702045	2450	2450	2450	2450	0
434	20240110	135100	69702045	2450	2450	2450	2450	0
435	20240110	135000	69702045	2450	2450	2450	2450	0
436	20240110	134900	69702045	2450	2450	2450	2450	500
437	20240110	134800	68477045	2450	2455	2455	2450	500
438	20240110	134700	67251540	2450	2450	2450	2450	0
439	20240110	134600	67251540	2450	2500	2500	2450	422
440	20240110	134500	66216640	2500	2500	2500	2500	0
441	20240110	134400	66216640	2500	2500	2500	2500	0
442	20240110	134300	66216640	2500	2500	2500	2500	0
443	20240110	134200	66216640	2500	2500	2500	2500	1000
444	20240110	134100	63716640	2500	2510	2510	2500	200
445	20240110	134000	63215800	2645	2645	2645	2645	216
446	20240110	133900	62644480	2500	2500	2500	2500	0
447	20240110	133800	62644480	2500	2500	2500	2500	0
448	20240110	133700	62644480	2500	2500	2500	2500	100
449	20240110	133600	62394480	2500	2510	2510	2500	1300
450	20240110	133500	59137820	2500	2500	2500	2500	0
451	20240110	133400	59137820	2500	2500	2500	2500	300
452	20240110	133300	58387820	2790	2790	2790	2790	0
453	20240110	133200	58387820	2790	2790	2790	2790	0
454	20240110	133100	58387820	2790	2790	2790	2790	0
455	20240110	133000	58387820	2790	2790	2790	2790	0
456	20240110	132900	58387820	2790	2790	2790	2790	0
457	20240110	132800	58387820	2790	2790	2790	2790	0
458	20240110	132700	58387820	2790	2790	2790	2790	0
459	20240110	132600	58387820	2790	2790	2790	2790	0
460	20240110	132500	58387820	2790	2790	2790	2790	0
461	20240110	132400	58387820	2790	2790	2790	2790	0
462	20240110	132300	58387820	2790	2790	2790	2790	0
463	20240110	132200	58387820	2790	2790	2790	2790	0
464	20240110	132100	58387820	2790	2790	2790	2790	0
465	20240110	132000	58387820	2790	2790	2790	2790	0
466	20240110	131900	58387820	2790	2790	2790	2790	0
467	20240110	131800	58387820	2790	2790	2790	2790	0
468	20240110	131700	58387820	2790	2790	2790	2790	0
469	20240110	131600	58387820	2790	2790	2790	2790	0
470	20240110	131500	58387820	2790	2790	2790	2790	0
471	20240110	131400	58387820	2790	2790	2790	2790	0
472	20240110	131300	58387820	2790	2790	2790	2790	0
473	20240110	131200	58387820	2790	2790	2790	2790	0
474	20240110	131100	58387820	2790	2790	2790	2790	0
475	20240110	131000	58387820	2790	2790	2790	2790	0
476	20240110	130900	58387820	2790	2790	2790	2790	0
477	20240110	130800	58387820	2790	2790	2790	2790	0
478	20240110	130700	58387820	2790	2790	2790	2790	0
479	20240110	130600	58387820	2790	2790	2790	2790	0
480	20240110	130500	58387820	2790	2790	2790	2790	0
481	20240110	130400	58387820	2790	2790	2790	2790	0
482	20240110	130300	58387820	2790	2790	2790	2790	0
483	20240110	130200	58387820	2790	2790	2790	2790	0
484	20240110	130100	58387820	2790	2790	2790	2790	0
485	20240110	130000	58387820	2790	2790	2790	2790	0
486	20240110	125900	58387820	2790	2790	2790	2790	0
487	20240110	125800	58387820	2790	2790	2790	2790	0
488	20240110	125700	58387820	2790	2790	2790	2790	0
489	20240110	125600	58387820	2790	2790	2790	2790	0
490	20240110	125500	58387820	2790	2790	2790	2790	0
491	20240110	125400	58387820	2790	2790	2790	2790	0
492	20240110	125300	58387820	2790	2790	2790	2790	0
493	20240110	125200	58387820	2790	2790	2790	2790	0
494	20240110	125100	58387820	2790	2790	2790	2790	0
495	20240110	125000	58387820	2790	2790	2790	2790	78
496	20240110	124900	58170200	2790	2790	2790	2790	0
497	20240110	124800	58170200	2790	2790	2790	2790	0
498	20240110	124700	58170200	2790	2790	2790	2790	422
499	20240110	124600	56992820	2790	2790	2790	2790	10
500	20240110	124500	56964920	2790	2790	2790	2790	0
501	20240110	124400	56964920	2790	2790	2790	2790	568
502	20240110	124300	55380200	2790	2790	2790	2790	14499
503	20240110	124200	14927990	2790	2790	2790	2790	0
504	20240110	124100	14927990	2790	2790	2790	2790	0
505	20240110	124000	14927990	2790	2790	2790	2790	0
506	20240110	123900	14927990	2790	2790	2790	2790	0
507	20240110	123800	14927990	2790	2790	2790	2790	0
508	20240110	123700	14927990	2790	2790	2790	2790	0
509	20240110	123600	14927990	2790	2790	2790	2790	0
510	20240110	123500	14927990	2790	2790	2790	2790	0
511	20240110	123400	14927990	2790	2790	2790	2790	0
512	20240110	123300	14927990	2790	2790	2790	2790	1
513	20240110	123200	14925200	2790	2790	2790	2790	0
514	20240110	123100	14925200	2790	2790	2790	2790	0
515	20240110	123000	14925200	2790	2790	2790	2790	0
516	20240110	122900	14925200	2790	2790	2790	2790	0
517	20240110	122800	14925200	2790	2790	2790	2790	0
518	20240110	122700	14925200	2790	2790	2790	2790	0
519	20240110	122600	14925200	2790	2790	2790	2790	0
520	20240110	122500	14925200	2790	2790	2790	2790	0
521	20240110	122400	14925200	2790	2790	2790	2790	0
522	20240110	122300	14925200	2790	2790	2790	2790	0
523	20240110	122200	14925200	2790	2790	2790	2790	1
524	20240110	122100	14922410	2790	2790	2790	2790	0
525	20240110	122000	14922410	2790	2790	2790	2790	0
526	20240110	121900	14922410	2790	2790	2790	2790	1410
527	20240110	121800	10988510	2790	2790	2790	2790	564
528	20240110	121700	9414950	2790	2785	2790	2785	2497
529	20240110	121600	2452790	2790	2790	2790	2790	0
530	20240110	121500	2452790	2790	2790	2790	2790	0
531	20240110	121400	2452790	2790	2790	2790	2790	0
532	20240110	121300	2452790	2790	2790	2790	2790	0
533	20240110	121200	2452790	2790	2790	2790	2790	0
534	20240110	121100	2452790	2790	2790	2790	2790	0
535	20240110	121000	2452790	2790	2790	2790	2790	0
536	20240110	120900	2452790	2790	2790	2790	2790	1
537	20240110	120800	2450000	2500	2500	2500	2500	0
538	20240110	120700	2450000	2500	2500	2500	2500	0
539	20240110	120600	2450000	2500	2400	2500	2400	999
540	20240110	120500	2500	2500	2500	2500	2500	0
541	20240110	120400	2500	2500	2500	2500	2500	0
542	20240110	120300	2500	2500	2500	2500	2500	0
543	20240110	120200	2500	2500	2500	2500	2500	0
544	20240110	120100	2500	2500	2500	2500	2500	0
545	20240110	120000	2500	2500	2500	2500	2500	0
546	20240110	115900	2500	2500	2500	2500	2500	0
547	20240110	115800	2500	2500	2500	2500	2500	0
548	20240110	115700	2500	2500	2500	2500	2500	0
549	20240110	115600	2500	2500	2500	2500	2500	0
550	20240110	115500	2500	2500	2500	2500	2500	0
551	20240110	115400	2500	2500	2500	2500	2500	0
552	20240110	115300	2500	2500	2500	2500	2500	0
553	20240110	115200	2500	2500	2500	2500	2500	0
554	20240110	115100	2500	2500	2500	2500	2500	0
555	20240110	115000	2500	2500	2500	2500	2500	0
556	20240110	114900	2500	2500	2500	2500	2500	0
557	20240110	114800	2500	2500	2500	2500	2500	0
558	20240110	114700	2500	2500	2500	2500	2500	0
559	20240110	114600	2500	2500	2500	2500	2500	0
560	20240110	114500	2500	2500	2500	2500	2500	0
561	20240110	114400	2500	2500	2500	2500	2500	0
562	20240110	114300	2500	2500	2500	2500	2500	0
563	20240110	114200	2500	2500	2500	2500	2500	0
564	20240110	114100	2500	2500	2500	2500	2500	0
565	20240110	114000	2500	2500	2500	2500	2500	0
566	20240110	113900	2500	2500	2500	2500	2500	0
567	20240110	113800	2500	2500	2500	2500	2500	0
568	20240110	113700	2500	2500	2500	2500	2500	0
569	20240110	113600	2500	2500	2500	2500	2500	0
570	20240110	113500	2500	2500	2500	2500	2500	0
571	20240110	113400	2500	2500	2500	2500	2500	0
572	20240110	113300	2500	2500	2500	2500	2500	0
573	20240110	113200	2500	2500	2500	2500	2500	0
574	20240110	113100	2500	2500	2500	2500	2500	0
575	20240110	113000	2500	2500	2500	2500	2500	0
576	20240110	112900	2500	2500	2500	2500	2500	0
577	20240110	112800	2500	2500	2500	2500	2500	0
578	20240110	112700	2500	2500	2500	2500	2500	0
579	20240110	112600	2500	2500	2500	2500	2500	0
580	20240110	112500	2500	2500	2500	2500	2500	0
581	20240110	112400	2500	2500	2500	2500	2500	0
582	20240110	112300	2500	2500	2500	2500	2500	0
583	20240110	112200	2500	2500	2500	2500	2500	0
584	20240110	112100	2500	2500	2500	2500	2500	0
585	20240110	112000	2500	2500	2500	2500	2500	0
586	20240110	111900	2500	2500	2500	2500	2500	0
587	20240110	111800	2500	2500	2500	2500	2500	0
588	20240110	111700	2500	2500	2500	2500	2500	0
589	20240110	111600	2500	2500	2500	2500	2500	0
590	20240110	111500	2500	2500	2500	2500	2500	0
591	20240110	111400	2500	2500	2500	2500	2500	0
592	20240110	111300	2500	2500	2500	2500	2500	0
593	20240110	111200	2500	2500	2500	2500	2500	0
594	20240110	111100	2500	2500	2500	2500	2500	0
595	20240110	111000	2500	2500	2500	2500	2500	0
596	20240110	110900	2500	2500	2500	2500	2500	0
597	20240110	110800	2500	2500	2500	2500	2500	0
598	20240110	110700	2500	2500	2500	2500	2500	0
599	20240110	110600	2500	2500	2500	2500	2500	0
600	20240110	110500	2500	2500	2500	2500	2500	0
601	20240110	110400	2500	2500	2500	2500	2500	0
602	20240110	110300	2500	2500	2500	2500	2500	0
603	20240110	110200	2500	2500	2500	2500	2500	0
604	20240110	110100	2500	2500	2500	2500	2500	0
605	20240110	110000	2500	2500	2500	2500	2500	0
606	20240110	105900	2500	2500	2500	2500	2500	0
607	20240110	105800	2500	2500	2500	2500	2500	0
608	20240110	105700	2500	2500	2500	2500	2500	0
609	20240110	105600	2500	2500	2500	2500	2500	0
610	20240110	105500	2500	2500	2500	2500	2500	0
611	20240110	105400	2500	2500	2500	2500	2500	0
612	20240110	105300	2500	2500	2500	2500	2500	0
613	20240110	105200	2500	2500	2500	2500	2500	0
614	20240110	105100	2500	2500	2500	2500	2500	0
615	20240110	105000	2500	2500	2500	2500	2500	0
616	20240110	104900	2500	2500	2500	2500	2500	1
617	20240110	104800	0	2430	2430	2430	2430	0
618	20240110	104700	0	2430	2430	2430	2430	0
619	20240110	104600	0	2430	2430	2430	2430	0
620	20240110	104500	0	2430	2430	2430	2430	0
621	20240110	104400	0	2430	2430	2430	2430	0
622	20240110	104300	0	2430	2430	2430	2430	0
623	20240110	104200	0	2430	2430	2430	2430	0
624	20240110	104100	0	2430	2430	2430	2430	0
625	20240110	104000	0	2430	2430	2430	2430	0
626	20240110	103900	0	2430	2430	2430	2430	0
627	20240110	103800	0	2430	2430	2430	2430	0
628	20240110	103700	0	2430	2430	2430	2430	0
629	20240110	103600	0	2430	2430	2430	2430	0
630	20240110	103500	0	2430	2430	2430	2430	0
631	20240110	103400	0	2430	2430	2430	2430	0
632	20240110	103300	0	2430	2430	2430	2430	0
633	20240110	103200	0	2430	2430	2430	2430	0
634	20240110	103100	0	2430	2430	2430	2430	0
635	20240110	103000	0	2430	2430	2430	2430	0
636	20240110	102900	0	2430	2430	2430	2430	0
637	20240110	102800	0	2430	2430	2430	2430	0
638	20240110	102700	0	2430	2430	2430	2430	0
639	20240110	102600	0	2430	2430	2430	2430	0
640	20240110	102500	0	2430	2430	2430	2430	0
641	20240110	102400	0	2430	2430	2430	2430	0
642	20240110	102300	0	2430	2430	2430	2430	0
643	20240110	102200	0	2430	2430	2430	2430	0
644	20240110	102100	0	2430	2430	2430	2430	0
645	20240110	102000	0	2430	2430	2430	2430	0
646	20240110	101900	0	2430	2430	2430	2430	0
647	20240110	101800	0	2430	2430	2430	2430	0
648	20240110	101700	0	2430	2430	2430	2430	0
649	20240110	101600	0	2430	2430	2430	2430	0
650	20240110	101500	0	2430	2430	2430	2430	0
651	20240110	101400	0	2430	2430	2430	2430	0
652	20240110	101300	0	2430	2430	2430	2430	0
653	20240110	101200	0	2430	2430	2430	2430	0
654	20240110	101100	0	2430	2430	2430	2430	0
655	20240110	101000	0	2430	2430	2430	2430	0
656	20240110	100900	0	2430	2430	2430	2430	0
657	20240110	100800	0	2430	2430	2430	2430	0
658	20240110	100700	0	2430	2430	2430	2430	0
659	20240110	100600	0	2430	2430	2430	2430	0
660	20240110	100500	0	2430	2430	2430	2430	0
661	20240110	100400	0	2430	2430	2430	2430	0
662	20240110	100300	0	2430	2430	2430	2430	0
663	20240110	100200	0	2430	2430	2430	2430	0
664	20240110	100100	0	2430	2430	2430	2430	0
665	20240110	100000	0	2430	2430	2430	2430	0
666	20240110	095900	0	2430	2430	2430	2430	0
667	20240110	095800	0	2430	2430	2430	2430	0
668	20240110	095700	0	2430	2430	2430	2430	0
669	20240110	095600	0	2430	2430	2430	2430	0
670	20240110	095500	0	2430	2430	2430	2430	0
671	20240110	095400	0	2430	2430	2430	2430	0
672	20240110	095300	0	2430	2430	2430	2430	0
673	20240110	095200	0	2430	2430	2430	2430	0
674	20240110	095100	0	2430	2430	2430	2430	0
675	20240110	095000	0	2430	2430	2430	2430	0
676	20240110	094900	0	2430	2430	2430	2430	0
677	20240110	094800	0	2430	2430	2430	2430	0
678	20240110	094700	0	2430	2430	2430	2430	0
679	20240110	094600	0	2430	2430	2430	2430	0
680	20240110	094500	0	2430	2430	2430	2430	0
681	20240110	094400	0	2430	2430	2430	2430	0
682	20240110	094300	0	2430	2430	2430	2430	0
683	20240110	094200	0	2430	2430	2430	2430	0
684	20240110	094100	0	2430	2430	2430	2430	0
685	20240110	094000	0	2430	2430	2430	2430	0
686	20240110	093900	0	2430	2430	2430	2430	0
687	20240110	093800	0	2430	2430	2430	2430	0
688	20240110	093700	0	2430	2430	2430	2430	0
689	20240110	093600	0	2430	2430	2430	2430	0
690	20240110	093500	0	2430	2430	2430	2430	0
691	20240110	093400	0	2430	2430	2430	2430	0
692	20240110	093300	0	2430	2430	2430	2430	0
693	20240110	093200	0	2430	2430	2430	2430	0
694	20240110	093100	0	2430	2430	2430	2430	0
695	20240110	093000	0	2430	2430	2430	2430	0
696	20240110	092900	0	2430	2430	2430	2430	0
697	20240110	092800	0	2430	2430	2430	2430	0
698	20240110	092700	0	2430	2430	2430	2430	0
699	20240110	092600	0	2430	2430	2430	2430	0
700	20240110	092500	0	2430	2430	2430	2430	0
701	20240110	092400	0	2430	2430	2430	2430	0
702	20240110	092300	0	2430	2430	2430	2430	0
703	20240110	092200	0	2430	2430	2430	2430	0
704	20240110	092100	0	2430	2430	2430	2430	0
705	20240110	092000	0	2430	2430	2430	2430	0
706	20240110	091900	0	2430	2430	2430	2430	0
707	20240110	091800	0	2430	2430	2430	2430	0
708	20240110	091700	0	2430	2430	2430	2430	0
709	20240110	091600	0	2430	2430	2430	2430	0
710	20240110	091500	0	2430	2430	2430	2430	0
711	20240110	091400	0	2430	2430	2430	2430	0
712	20240110	091300	0	2430	2430	2430	2430	0
713	20240110	091200	0	2430	2430	2430	2430	0
714	20240110	091100	0	2430	2430	2430	2430	0
715	20240110	091000	0	2430	2430	2430	2430	0
716	20240110	090900	0	2430	2430	2430	2430	0
717	20240110	090800	0	2430	2430	2430	2430	0
718	20240110	090700	0	2430	2430	2430	2430	0
719	20240110	090600	0	2430	2430	2430	2430	0
720	20240110	090500	0	2430	2430	2430	2430	0
721	20240110	090400	0	2430	2430	2430	2430	0
722	20240110	090300	0	2430	2430	2430	2430	0
723	20240110	090200	0	2430	2430	2430	2430	0
724	20240110	090100	0	2430	2430	2430	2430	0
725	20240110	090000	0	2430	2430	2430	2430	0