KissMeData/279060/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	210200	37929195	2985	2985	2985	2985	103
3	20240108	210100	37929195	2985	2985	2985	2985	0
4	20240108	210000	37929195	2985	2985	2985	2985	0
5	20240108	205900	37929195	2985	2985	2985	2985	0
6	20240108	205800	37929195	2985	2985	2985	2985	0
7	20240108	205700	37929195	2985	2985	2985	2985	0
8	20240108	205600	37929195	2985	2985	2985	2985	0
9	20240108	205500	37929195	2985	2985	2985	2985	0
10	20240108	205400	37929195	2985	2985	2985	2985	0
11	20240108	205300	37929195	2985	2985	2985	2985	0
12	20240108	205200	37929195	2985	2985	2985	2985	0
13	20240108	205100	37929195	2985	2985	2985	2985	0
14	20240108	205000	37929195	2985	2985	2985	2985	0
15	20240108	204900	37929195	2985	2985	2985	2985	0
16	20240108	204800	37929195	2985	2985	2985	2985	0
17	20240108	204700	37929195	2985	2985	2985	2985	0
18	20240108	204600	37929195	2985	2985	2985	2985	0
19	20240108	204500	37929195	2985	2985	2985	2985	0
20	20240108	204400	37929195	2985	2985	2985	2985	0
21	20240108	204300	37929195	2985	2985	2985	2985	0
22	20240108	204200	37929195	2985	2985	2985	2985	0
23	20240108	204100	37929195	2985	2985	2985	2985	0
24	20240108	204000	37929195	2985	2985	2985	2985	0
25	20240108	203900	37929195	2985	2985	2985	2985	0
26	20240108	203800	37929195	2985	2985	2985	2985	0
27	20240108	203700	37929195	2985	2985	2985	2985	0
28	20240108	203600	37929195	2985	2985	2985	2985	0
29	20240108	203500	37929195	2985	2985	2985	2985	0
30	20240108	203400	37929195	2985	2985	2985	2985	0
31	20240108	203300	37929195	2985	2985	2985	2985	0
32	20240108	203200	37929195	2985	2985	2985	2985	103
33	20240108	203100	37929195	2985	2985	2985	2985	0
34	20240108	203000	37929195	2985	2985	2985	2985	0
35	20240108	202900	37929195	2985	2985	2985	2985	0
36	20240108	202800	37929195	2985	2985	2985	2985	0
37	20240108	202700	37929195	2985	2985	2985	2985	0
38	20240108	202600	37929195	2985	2985	2985	2985	0
39	20240108	202500	37929195	2985	2985	2985	2985	0
40	20240108	202400	37929195	2985	2985	2985	2985	0
41	20240108	202300	37929195	2985	2985	2985	2985	0
42	20240108	202200	37929195	2985	2985	2985	2985	0
43	20240108	202100	37929195	2985	2985	2985	2985	0
44	20240108	202000	37929195	2985	2985	2985	2985	0
45	20240108	201900	37929195	2985	2985	2985	2985	0
46	20240108	201800	37929195	2985	2985	2985	2985	0
47	20240108	201700	37929195	2985	2985	2985	2985	0
48	20240108	201600	37929195	2985	2985	2985	2985	0
49	20240108	201500	37929195	2985	2985	2985	2985	0
50	20240108	201400	37929195	2985	2985	2985	2985	0
51	20240108	201300	37929195	2985	2985	2985	2985	0
52	20240108	201200	37929195	2985	2985	2985	2985	0
53	20240108	201100	37929195	2985	2985	2985	2985	0
54	20240108	201000	37929195	2985	2985	2985	2985	0
55	20240108	200900	37929195	2985	2985	2985	2985	0
56	20240108	200800	37929195	2985	2985	2985	2985	0
57	20240108	200700	37929195	2985	2985	2985	2985	0
58	20240108	200600	37929195	2985	2985	2985	2985	0
59	20240108	200500	37929195	2985	2985	2985	2985	0
60	20240108	200400	37929195	2985	2985	2985	2985	0
61	20240108	200300	37929195	2985	2985	2985	2985	0
62	20240108	200200	37929195	2985	2985	2985	2985	103
63	20240108	200100	37929195	2985	2985	2985	2985	0
64	20240108	200000	37929195	2985	2985	2985	2985	0
65	20240108	195900	37929195	2985	2985	2985	2985	0
66	20240108	195800	37929195	2985	2985	2985	2985	0
67	20240108	195700	37929195	2985	2985	2985	2985	0
68	20240108	195600	37929195	2985	2985	2985	2985	0
69	20240108	195500	37929195	2985	2985	2985	2985	0
70	20240108	195400	37929195	2985	2985	2985	2985	0
71	20240108	195300	37929195	2985	2985	2985	2985	0
72	20240108	195200	37929195	2985	2985	2985	2985	0
73	20240108	195100	37929195	2985	2985	2985	2985	0
74	20240108	195000	37929195	2985	2985	2985	2985	0
75	20240108	194900	37929195	2985	2985	2985	2985	0
76	20240108	194800	37929195	2985	2985	2985	2985	0
77	20240108	194700	37929195	2985	2985	2985	2985	0
78	20240108	194600	37929195	2985	2985	2985	2985	0
79	20240108	194500	37929195	2985	2985	2985	2985	0
80	20240108	194400	37929195	2985	2985	2985	2985	0
81	20240108	194300	37929195	2985	2985	2985	2985	0
82	20240108	194200	37929195	2985	2985	2985	2985	0
83	20240108	194100	37929195	2985	2985	2985	2985	0
84	20240108	194000	37929195	2985	2985	2985	2985	0
85	20240108	193900	37929195	2985	2985	2985	2985	0
86	20240108	193800	37929195	2985	2985	2985	2985	0
87	20240108	193700	37929195	2985	2985	2985	2985	0
88	20240108	193600	37929195	2985	2985	2985	2985	0
89	20240108	193500	37929195	2985	2985	2985	2985	0
90	20240108	193400	37929195	2985	2985	2985	2985	0
91	20240108	193300	37929195	2985	2985	2985	2985	0
92	20240108	193200	37929195	2985	2985	2985	2985	103
93	20240108	193100	37929195	2985	2985	2985	2985	0
94	20240108	193000	37929195	2985	2985	2985	2985	0
95	20240108	192900	37929195	2985	2985	2985	2985	0
96	20240108	192800	37929195	2985	2985	2985	2985	0
97	20240108	192700	37929195	2985	2985	2985	2985	0
98	20240108	192600	37929195	2985	2985	2985	2985	0
99	20240108	192500	37929195	2985	2985	2985	2985	0
100	20240108	192400	37929195	2985	2985	2985	2985	0
101	20240108	192300	37929195	2985	2985	2985	2985	0
102	20240108	192200	37929195	2985	2985	2985	2985	0
103	20240108	192100	37929195	2985	2985	2985	2985	0
104	20240108	192000	37929195	2985	2985	2985	2985	0
105	20240108	191900	37929195	2985	2985	2985	2985	0
106	20240108	191800	37929195	2985	2985	2985	2985	0
107	20240108	191700	37929195	2985	2985	2985	2985	0
108	20240108	191600	37929195	2985	2985	2985	2985	0
109	20240108	191500	37929195	2985	2985	2985	2985	0
110	20240108	191400	37929195	2985	2985	2985	2985	0
111	20240108	191300	37929195	2985	2985	2985	2985	0
112	20240108	191200	37929195	2985	2985	2985	2985	0
113	20240108	191100	37929195	2985	2985	2985	2985	0
114	20240108	191000	37929195	2985	2985	2985	2985	0
115	20240108	190900	37929195	2985	2985	2985	2985	0
116	20240108	190800	37929195	2985	2985	2985	2985	0
117	20240108	190700	37929195	2985	2985	2985	2985	0
118	20240108	190600	37929195	2985	2985	2985	2985	0
119	20240108	190500	37929195	2985	2985	2985	2985	0
120	20240108	190400	37929195	2985	2985	2985	2985	0
121	20240108	190300	37929195	2985	2985	2985	2985	0
122	20240108	190200	37929195	2985	2985	2985	2985	103
123	20240108	190100	37929195	2985	2985	2985	2985	0
124	20240108	190000	37929195	2985	2985	2985	2985	0
125	20240108	185900	37929195	2985	2985	2985	2985	0
126	20240108	185800	37929195	2985	2985	2985	2985	0
127	20240108	185700	37929195	2985	2985	2985	2985	0
128	20240108	185600	37929195	2985	2985	2985	2985	0
129	20240108	185500	37929195	2985	2985	2985	2985	0
130	20240108	185400	37929195	2985	2985	2985	2985	0
131	20240108	185300	37929195	2985	2985	2985	2985	0
132	20240108	185200	37929195	2985	2985	2985	2985	0
133	20240108	185100	37929195	2985	2985	2985	2985	0
134	20240108	185000	37929195	2985	2985	2985	2985	0
135	20240108	184900	37929195	2985	2985	2985	2985	0
136	20240108	184800	37929195	2985	2985	2985	2985	0
137	20240108	184700	37929195	2985	2985	2985	2985	0
138	20240108	184600	37929195	2985	2985	2985	2985	0
139	20240108	184500	37929195	2985	2985	2985	2985	0
140	20240108	184400	37929195	2985	2985	2985	2985	0
141	20240108	184300	37929195	2985	2985	2985	2985	0
142	20240108	184200	37929195	2985	2985	2985	2985	0
143	20240108	184100	37929195	2985	2985	2985	2985	0
144	20240108	184000	37929195	2985	2985	2985	2985	0
145	20240108	183900	37929195	2985	2985	2985	2985	0
146	20240108	183800	37929195	2985	2985	2985	2985	0
147	20240108	183700	37929195	2985	2985	2985	2985	0
148	20240108	183600	37929195	2985	2985	2985	2985	0
149	20240108	183500	37929195	2985	2985	2985	2985	0
150	20240108	183400	37929195	2985	2985	2985	2985	0
151	20240108	183300	37929195	2985	2985	2985	2985	0
152	20240108	183200	37929195	2985	2985	2985	2985	103
153	20240108	183100	37929195	2985	2985	2985	2985	0
154	20240108	183000	37929195	2985	2985	2985	2985	0
155	20240108	182900	37929195	2985	2985	2985	2985	0
156	20240108	182800	37929195	2985	2985	2985	2985	0
157	20240108	182700	37929195	2985	2985	2985	2985	0
158	20240108	182600	37929195	2985	2985	2985	2985	0
159	20240108	182500	37929195	2985	2985	2985	2985	0
160	20240108	182400	37929195	2985	2985	2985	2985	0
161	20240108	182300	37929195	2985	2985	2985	2985	0
162	20240108	182200	37929195	2985	2985	2985	2985	0
163	20240108	182100	37929195	2985	2985	2985	2985	0
164	20240108	182000	37929195	2985	2985	2985	2985	0
165	20240108	181900	37929195	2985	2985	2985	2985	0
166	20240108	181800	37929195	2985	2985	2985	2985	0
167	20240108	181700	37929195	2985	2985	2985	2985	0
168	20240108	181600	37929195	2985	2985	2985	2985	0
169	20240108	181500	37929195	2985	2985	2985	2985	0
170	20240108	181400	37929195	2985	2985	2985	2985	0
171	20240108	181300	37929195	2985	2985	2985	2985	0
172	20240108	181200	37929195	2985	2985	2985	2985	0
173	20240108	181100	37929195	2985	2985	2985	2985	0
174	20240108	181000	37929195	2985	2985	2985	2985	0
175	20240108	180900	37929195	2985	2985	2985	2985	0
176	20240108	180800	37929195	2985	2985	2985	2985	0
177	20240108	180700	37929195	2985	2985	2985	2985	0
178	20240108	180600	37929195	2985	2985	2985	2985	0
179	20240108	180500	37929195	2985	2985	2985	2985	0
180	20240108	180400	37929195	2985	2985	2985	2985	0
181	20240108	180300	37929195	2985	2985	2985	2985	0
182	20240108	180200	37929195	2985	2985	2985	2985	103
183	20240108	180100	37929195	2985	2985	2985	2985	0
184	20240108	180000	37929195	2985	2985	2985	2985	0
185	20240108	175900	37929195	2985	2985	2985	2985	0
186	20240108	175800	37929195	2985	2985	2985	2985	0
187	20240108	175700	37929195	2985	2985	2985	2985	0
188	20240108	175600	37929195	2985	2985	2985	2985	0
189	20240108	175500	37929195	2985	2985	2985	2985	0
190	20240108	175400	37929195	2985	2985	2985	2985	0
191	20240108	175300	37929195	2985	2985	2985	2985	0
192	20240108	175200	37929195	2985	2985	2985	2985	0
193	20240108	175100	37929195	2985	2985	2985	2985	0
194	20240108	175000	37929195	2985	2985	2985	2985	0
195	20240108	174900	37929195	2985	2985	2985	2985	0
196	20240108	174800	37929195	2985	2985	2985	2985	0
197	20240108	174700	37929195	2985	2985	2985	2985	0
198	20240108	174600	37929195	2985	2985	2985	2985	0
199	20240108	174500	37929195	2985	2985	2985	2985	0
200	20240108	174400	37929195	2985	2985	2985	2985	0
201	20240108	174300	37929195	2985	2985	2985	2985	0
202	20240108	174200	37929195	2985	2985	2985	2985	0
203	20240108	174100	37929195	2985	2985	2985	2985	0
204	20240108	174000	37929195	2985	2985	2985	2985	0
205	20240108	173900	37929195	2985	2985	2985	2985	0
206	20240108	173800	37929195	2985	2985	2985	2985	0
207	20240108	173700	37929195	2985	2985	2985	2985	0
208	20240108	173600	37929195	2985	2985	2985	2985	0
209	20240108	173500	37929195	2985	2985	2985	2985	0
210	20240108	173400	37929195	2985	2985	2985	2985	0
211	20240108	173300	37929195	2985	2985	2985	2985	0
212	20240108	173200	37929195	2985	2985	2985	2985	103
213	20240108	173100	37929195	2985	2985	2985	2985	0
214	20240108	173000	37929195	2985	2985	2985	2985	0
215	20240108	172900	37929195	2985	2985	2985	2985	0
216	20240108	172800	37929195	2985	2985	2985	2985	0
217	20240108	172700	37929195	2985	2985	2985	2985	0
218	20240108	172600	37929195	2985	2985	2985	2985	0
219	20240108	172500	37929195	2985	2985	2985	2985	0
220	20240108	172400	37929195	2985	2985	2985	2985	0
221	20240108	172300	37929195	2985	2985	2985	2985	0
222	20240108	172200	37929195	2985	2985	2985	2985	0
223	20240108	172100	37929195	2985	2985	2985	2985	0
224	20240108	172000	37929195	2985	2985	2985	2985	0
225	20240108	171900	37929195	2985	2985	2985	2985	0
226	20240108	171800	37929195	2985	2985	2985	2985	0
227	20240108	171700	37929195	2985	2985	2985	2985	0
228	20240108	171600	37929195	2985	2985	2985	2985	0
229	20240108	171500	37929195	2985	2985	2985	2985	0
230	20240108	171400	37929195	2985	2985	2985	2985	0
231	20240108	171300	37929195	2985	2985	2985	2985	0
232	20240108	171200	37929195	2985	2985	2985	2985	0
233	20240108	171100	37929195	2985	2985	2985	2985	0
234	20240108	171000	37929195	2985	2985	2985	2985	0
235	20240108	170900	37929195	2985	2985	2985	2985	0
236	20240108	170800	37929195	2985	2985	2985	2985	0
237	20240108	170700	37929195	2985	2985	2985	2985	0
238	20240108	170600	37929195	2985	2985	2985	2985	0
239	20240108	170500	37929195	2985	2985	2985	2985	0
240	20240108	170400	37929195	2985	2985	2985	2985	0
241	20240108	170300	37929195	2985	2985	2985	2985	0
242	20240108	170200	37929195	2985	2985	2985	2985	103
243	20240108	170100	37929195	2985	2985	2985	2985	0
244	20240108	170000	37929195	2985	2985	2985	2985	0
245	20240108	165900	37929195	2985	2985	2985	2985	0
246	20240108	165800	37929195	2985	2985	2985	2985	0
247	20240108	165700	37929195	2985	2985	2985	2985	0
248	20240108	165600	37929195	2985	2985	2985	2985	0
249	20240108	165500	37929195	2985	2985	2985	2985	0
250	20240108	165400	37929195	2985	2985	2985	2985	0
251	20240108	165300	37929195	2985	2985	2985	2985	0
252	20240108	165200	37929195	2985	2985	2985	2985	0
253	20240108	165100	37929195	2985	2985	2985	2985	0
254	20240108	165000	37929195	2985	2985	2985	2985	0
255	20240108	164900	37929195	2985	2985	2985	2985	0
256	20240108	164800	37929195	2985	2985	2985	2985	0
257	20240108	164700	37929195	2985	2985	2985	2985	0
258	20240108	164600	37929195	2985	2985	2985	2985	0
259	20240108	164500	37929195	2985	2985	2985	2985	0
260	20240108	164400	37929195	2985	2985	2985	2985	0
261	20240108	164300	37929195	2985	2985	2985	2985	0
262	20240108	164200	37929195	2985	2985	2985	2985	0
263	20240108	164100	37929195	2985	2985	2985	2985	0
264	20240108	164000	37929195	2985	2985	2985	2985	0
265	20240108	163900	37929195	2985	2985	2985	2985	0
266	20240108	163800	37929195	2985	2985	2985	2985	0
267	20240108	163700	37929195	2985	2985	2985	2985	0
268	20240108	163600	37929195	2985	2985	2985	2985	0
269	20240108	163500	37929195	2985	2985	2985	2985	0
270	20240108	163400	37929195	2985	2985	2985	2985	0
271	20240108	163300	37929195	2985	2985	2985	2985	0
272	20240108	163200	37929195	2985	2985	2985	2985	103
273	20240108	163100	37929195	2985	2985	2985	2985	0
274	20240108	163000	37929195	2985	2985	2985	2985	0
275	20240108	162900	37929195	2985	2985	2985	2985	0
276	20240108	162800	37929195	2985	2985	2985	2985	0
277	20240108	162700	37929195	2985	2985	2985	2985	0
278	20240108	162600	37929195	2985	2985	2985	2985	0
279	20240108	162500	37929195	2985	2985	2985	2985	0
280	20240108	162400	37929195	2985	2985	2985	2985	0
281	20240108	162300	37929195	2985	2985	2985	2985	0
282	20240108	162200	37929195	2985	2985	2985	2985	0
283	20240108	162100	37929195	2985	2985	2985	2985	0
284	20240108	162000	37929195	2985	2985	2985	2985	0
285	20240108	161900	37929195	2985	2985	2985	2985	0
286	20240108	161800	37929195	2985	2985	2985	2985	0
287	20240108	161700	37929195	2985	2985	2985	2985	0
288	20240108	161600	37929195	2985	2985	2985	2985	0
289	20240108	161500	37929195	2985	2985	2985	2985	0
290	20240108	161400	37929195	2985	2985	2985	2985	0
291	20240108	161300	37929195	2985	2985	2985	2985	0
292	20240108	161200	37929195	2985	2985	2985	2985	0
293	20240108	161100	37929195	2985	2985	2985	2985	0
294	20240108	161000	37929195	2985	2985	2985	2985	0
295	20240108	160900	37929195	2985	2985	2985	2985	0
296	20240108	160800	37929195	2985	2985	2985	2985	0
297	20240108	160700	37929195	2985	2985	2985	2985	0
298	20240108	160600	37929195	2985	2985	2985	2985	0
299	20240108	160500	37929195	2985	2985	2985	2985	0
300	20240108	160400	37929195	2985	2985	2985	2985	0
301	20240108	160300	37929195	2985	2985	2985	2985	0
302	20240108	160200	37929195	2985	2985	2985	2985	103
303	20240108	160100	37929195	2985	2985	2985	2985	0
304	20240108	160000	37929195	2985	2985	2985	2985	0
305	20240108	155900	37929195	2985	2985	2985	2985	0
306	20240108	155800	37929195	2985	2985	2985	2985	0
307	20240108	155700	37929195	2985	2985	2985	2985	0
308	20240108	155600	37929195	2985	2985	2985	2985	0
309	20240108	155500	37929195	2985	2985	2985	2985	0
310	20240108	155400	37929195	2985	2985	2985	2985	0
311	20240108	155300	37929195	2985	2985	2985	2985	0
312	20240108	155200	37929195	2985	2985	2985	2985	0
313	20240108	155100	37929195	2985	2985	2985	2985	0
314	20240108	155000	37929195	2985	2985	2985	2985	0
315	20240108	154900	37929195	2985	2985	2985	2985	0
316	20240108	154800	37929195	2985	2985	2985	2985	0
317	20240108	154700	37929195	2985	2985	2985	2985	0
318	20240108	154600	37929195	2985	2985	2985	2985	0
319	20240108	154500	37929195	2985	2985	2985	2985	0
320	20240108	154400	37929195	2985	2985	2985	2985	0
321	20240108	154300	37929195	2985	2985	2985	2985	0
322	20240108	154200	37929195	2985	2985	2985	2985	0
323	20240108	154100	37929195	2985	2985	2985	2985	0
324	20240108	154000	37929195	2985	2985	2985	2985	0
325	20240108	153900	37929195	2985	2985	2985	2985	0
326	20240108	153800	37929195	2985	2985	2985	2985	0
327	20240108	153700	37929195	2985	2985	2985	2985	0
328	20240108	153600	37929195	2985	2985	2985	2985	0
329	20240108	153500	37929195	2985	2985	2985	2985	0
330	20240108	153400	37929195	2985	2985	2985	2985	0
331	20240108	153300	37929195	2985	2985	2985	2985	0
332	20240108	153200	37929195	2985	2985	2985	2985	103
333	20240108	153100	37929195	2985	2985	2985	2985	0
334	20240108	153000	37929195	2985	2985	2985	2985	103
335	20240108	152900	37621740	2985	2985	2985	2985	0
336	20240108	152800	37621740	2985	2985	2985	2985	0
337	20240108	152700	37621740	2985	2985	2985	2985	0
338	20240108	152600	37621740	2985	2985	2985	2985	0
339	20240108	152500	37621740	2985	2985	2985	2985	0
340	20240108	152400	37621740	2985	2985	2985	2985	0
341	20240108	152300	37621740	2985	2985	2985	2985	0
342	20240108	152200	37621740	2985	2985	2985	2985	0
343	20240108	152100	37621740	2985	2985	2985	2985	0
344	20240108	152000	37621740	2985	2985	2985	2985	0
345	20240108	151900	37621740	2985	2985	2985	2985	0
346	20240108	151800	37621740	2985	2985	2985	2985	0
347	20240108	151700	37621740	2985	2985	2985	2985	0
348	20240108	151600	37621740	2985	2985	2985	2985	1
349	20240108	151500	37618755	2905	2905	2905	2905	65
350	20240108	151400	37429930	2970	2970	2970	2970	100
351	20240108	151300	37132930	2980	2980	2980	2980	0
352	20240108	151200	37132930	2980	2980	2980	2980	0
353	20240108	151100	37132930	2980	2980	2980	2980	0
354	20240108	151000	37132930	2980	2980	2980	2980	0
355	20240108	150900	37132930	2980	2980	2980	2980	0
356	20240108	150800	37132930	2980	2980	2980	2980	0
357	20240108	150700	37132930	2980	2980	2980	2980	0
358	20240108	150600	37132930	2980	2980	2980	2980	0
359	20240108	150500	37132930	2980	2980	2980	2980	0
360	20240108	150400	37132930	2980	2980	2980	2980	0
361	20240108	150300	37132930	2980	2980	2980	2980	0
362	20240108	150200	37132930	2980	2980	2980	2980	0
363	20240108	150100	37132930	2980	2980	2980	2980	0
364	20240108	150000	37132930	2980	2980	2980	2980	0
365	20240108	145900	37132930	2980	2980	2980	2980	0
366	20240108	145800	37132930	2980	2980	2980	2980	0
367	20240108	145700	37132930	2980	2980	2980	2980	0
368	20240108	145600	37132930	2980	2980	2980	2980	0
369	20240108	145500	37132930	2980	2980	2980	2980	0
370	20240108	145400	37132930	2980	2980	2980	2980	0
371	20240108	145300	37132930	2980	2980	2980	2980	0
372	20240108	145200	37132930	2980	2980	2980	2980	0
373	20240108	145100	37132930	2980	2980	2980	2980	0
374	20240108	145000	37132930	2980	2980	2980	2980	0
375	20240108	144900	37132930	2980	2980	2980	2980	0
376	20240108	144800	37132930	2980	2980	2980	2980	0
377	20240108	144700	37132930	2980	2980	2980	2980	0
378	20240108	144600	37132930	2980	2980	2980	2980	0
379	20240108	144500	37132930	2980	2980	2980	2980	0
380	20240108	144400	37132930	2980	2980	2980	2980	0
381	20240108	144300	37132930	2980	2980	2980	2980	0
382	20240108	144200	37132930	2980	2980	2980	2980	0
383	20240108	144100	37132930	2980	2980	2980	2980	0
384	20240108	144000	37132930	2980	2980	2980	2980	0
385	20240108	143900	37132930	2980	2980	2980	2980	0
386	20240108	143800	37132930	2980	2980	2980	2980	0
387	20240108	143700	37132930	2980	2980	2980	2980	0
388	20240108	143600	37132930	2980	2980	2980	2980	0
389	20240108	143500	37132930	2980	2980	2980	2980	0
390	20240108	143400	37132930	2980	2980	2980	2980	0
391	20240108	143300	37132930	2980	2980	2980	2980	0
392	20240108	143200	37132930	2980	2980	2980	2980	0
393	20240108	143100	37132930	2980	2980	2980	2980	0
394	20240108	143000	37132930	2980	2980	2980	2980	0
395	20240108	142900	37132930	2980	2980	2980	2980	0
396	20240108	142800	37132930	2980	2980	2980	2980	0
397	20240108	142700	37132930	2980	2980	2980	2980	0
398	20240108	142600	37132930	2980	2980	2980	2980	0
399	20240108	142500	37132930	2980	2980	2980	2980	0
400	20240108	142400	37132930	2980	2980	2980	2980	0
401	20240108	142300	37132930	2980	2980	2980	2980	0
402	20240108	142200	37132930	2980	2980	2980	2980	0
403	20240108	142100	37132930	2980	2980	2980	2980	0
404	20240108	142000	37132930	2980	2980	2980	2980	0
405	20240108	141900	37132930	2980	2980	2980	2980	0
406	20240108	141800	37132930	2980	2980	2980	2980	0
407	20240108	141700	37132930	2980	2980	2980	2980	0
408	20240108	141600	37132930	2980	2980	2980	2980	0
409	20240108	141500	37132930	2980	2980	2980	2980	0
410	20240108	141400	37132930	2980	2980	2980	2980	0
411	20240108	141300	37132930	2980	2980	2980	2980	0
412	20240108	141200	37132930	2980	2980	2980	2980	0
413	20240108	141100	37132930	2980	2980	2980	2980	0
414	20240108	141000	37132930	2980	2980	2980	2980	0
415	20240108	140900	37132930	2980	2980	2980	2980	0
416	20240108	140800	37132930	2980	2980	2980	2980	0
417	20240108	140700	37132930	2980	2980	2980	2980	0
418	20240108	140600	37132930	2980	2980	2980	2980	0
419	20240108	140500	37132930	2980	2980	2980	2980	0
420	20240108	140400	37132930	2980	2980	2980	2980	0
421	20240108	140300	37132930	2980	2980	2980	2980	0
422	20240108	140200	37132930	2980	2980	2980	2980	0
423	20240108	140100	37132930	2980	2980	2980	2980	10
424	20240108	140000	37103130	2980	2980	2980	2980	0
425	20240108	135900	37103130	2980	2980	2980	2980	1
426	20240108	135800	37100150	2950	2950	2950	2950	0
427	20240108	135700	37100150	2950	2950	2950	2950	100
428	20240108	135600	36805150	2950	2950	2950	2950	0
429	20240108	135500	36805150	2950	2950	2950	2950	0
430	20240108	135400	36805150	2950	2950	2950	2950	0
431	20240108	135300	36805150	2950	2950	2950	2950	0
432	20240108	135200	36805150	2950	2950	2950	2950	0
433	20240108	135100	36805150	2950	2950	2950	2950	34
434	20240108	135000	36704850	2950	2950	2950	2950	0
435	20240108	134900	36704850	2950	2950	2950	2950	0
436	20240108	134800	36704850	2950	2950	2950	2950	0
437	20240108	134700	36704850	2950	2950	2950	2950	0
438	20240108	134600	36704850	2950	2950	2950	2950	0
439	20240108	134500	36704850	2950	2950	2950	2950	0
440	20240108	134400	36704850	2950	2950	2950	2950	0
441	20240108	134300	36704850	2950	2950	2950	2950	10
442	20240108	134200	36675350	2950	2950	2950	2950	0
443	20240108	134100	36675350	2950	2950	2950	2950	0
444	20240108	134000	36675350	2950	2950	2950	2950	0
445	20240108	133900	36675350	2950	2950	2950	2950	0
446	20240108	133800	36675350	2950	2950	2950	2950	0
447	20240108	133700	36675350	2950	2950	2950	2950	0
448	20240108	133600	36675350	2950	2950	2950	2950	0
449	20240108	133500	36675350	2950	2950	2950	2950	0
450	20240108	133400	36675350	2950	2950	2950	2950	0
451	20240108	133300	36675350	2950	2950	2950	2950	0
452	20240108	133200	36675350	2950	2950	2950	2950	0
453	20240108	133100	36675350	2950	2950	2950	2950	0
454	20240108	133000	36675350	2950	2950	2950	2950	0
455	20240108	132900	36675350	2950	2950	2950	2950	0
456	20240108	132800	36675350	2950	2950	2950	2950	0
457	20240108	132700	36675350	2950	2950	2950	2950	0
458	20240108	132600	36675350	2950	2950	2950	2950	0
459	20240108	132500	36675350	2950	2950	2950	2950	0
460	20240108	132400	36675350	2950	2950	2950	2950	0
461	20240108	132300	36675350	2950	2950	2950	2950	0
462	20240108	132200	36675350	2950	2950	2950	2950	0
463	20240108	132100	36675350	2950	2950	2950	2950	0
464	20240108	132000	36675350	2950	2950	2950	2950	0
465	20240108	131900	36675350	2950	2950	2950	2950	0
466	20240108	131800	36675350	2950	2950	2950	2950	0
467	20240108	131700	36675350	2950	2950	2950	2950	6000
468	20240108	131600	18975350	3005	3005	3005	3005	0
469	20240108	131500	18975350	3005	3005	3005	3005	0
470	20240108	131400	18975350	3005	3005	3005	3005	0
471	20240108	131300	18975350	3005	3005	3005	3005	0
472	20240108	131200	18975350	3005	3005	3005	3005	0
473	20240108	131100	18975350	3005	3005	3005	3005	0
474	20240108	131000	18975350	3005	3005	3005	3005	0
475	20240108	130900	18975350	3005	3005	3005	3005	0
476	20240108	130800	18975350	3005	3005	3005	3005	0
477	20240108	130700	18975350	3005	3005	3005	3005	0
478	20240108	130600	18975350	3005	3005	3005	3005	0
479	20240108	130500	18975350	3005	3005	3005	3005	0
480	20240108	130400	18975350	3005	3005	3005	3005	0
481	20240108	130300	18975350	3005	3005	3005	3005	0
482	20240108	130200	18975350	3005	3005	3005	3005	0
483	20240108	130100	18975350	3005	3005	3005	3005	0
484	20240108	130000	18975350	3005	3005	3005	3005	0
485	20240108	125900	18975350	3005	3005	3005	3005	0
486	20240108	125800	18975350	3005	3005	3005	3005	0
487	20240108	125700	18975350	3005	3005	3005	3005	0
488	20240108	125600	18975350	3005	3005	3005	3005	0
489	20240108	125500	18975350	3005	3005	3005	3005	0
490	20240108	125400	18975350	3005	3005	3005	3005	0
491	20240108	125300	18975350	3005	3005	3005	3005	0
492	20240108	125200	18975350	3005	3005	3005	3005	0
493	20240108	125100	18975350	3005	3005	3005	3005	0
494	20240108	125000	18975350	3005	3005	3005	3005	0
495	20240108	124900	18975350	3005	3005	3005	3005	0
496	20240108	124800	18975350	3005	3005	3005	3005	0
497	20240108	124700	18975350	3005	3005	3005	3005	0
498	20240108	124600	18975350	3005	3005	3005	3005	0
499	20240108	124500	18975350	3005	3005	3005	3005	0
500	20240108	124400	18975350	3005	3005	3005	3005	0
501	20240108	124300	18975350	3005	3005	3005	3005	0
502	20240108	124200	18975350	3005	3005	3005	3005	0
503	20240108	124100	18975350	3005	3005	3005	3005	0
504	20240108	124000	18975350	3005	3005	3005	3005	0
505	20240108	123900	18975350	3005	3005	3005	3005	0
506	20240108	123800	18975350	3005	3005	3005	3005	0
507	20240108	123700	18975350	3005	3005	3005	3005	0
508	20240108	123600	18975350	3005	3005	3005	3005	0
509	20240108	123500	18975350	3005	3005	3005	3005	0
510	20240108	123400	18975350	3005	3005	3005	3005	0
511	20240108	123300	18975350	3005	3005	3005	3005	0
512	20240108	123200	18975350	3005	3005	3005	3005	0
513	20240108	123100	18975350	3005	3005	3005	3005	0
514	20240108	123000	18975350	3005	3005	3005	3005	0
515	20240108	122900	18975350	3005	3005	3005	3005	0
516	20240108	122800	18975350	3005	3005	3005	3005	0
517	20240108	122700	18975350	3005	3005	3005	3005	0
518	20240108	122600	18975350	3005	3005	3005	3005	0
519	20240108	122500	18975350	3005	3005	3005	3005	0
520	20240108	122400	18975350	3005	3005	3005	3005	0
521	20240108	122300	18975350	3005	3005	3005	3005	0
522	20240108	122200	18975350	3005	3005	3005	3005	0
523	20240108	122100	18975350	3005	3005	3005	3005	0
524	20240108	122000	18975350	3005	3005	3005	3005	0
525	20240108	121900	18975350	3005	3005	3005	3005	0
526	20240108	121800	18975350	3005	3005	3005	3005	0
527	20240108	121700	18975350	3005	3005	3005	3005	0
528	20240108	121600	18975350	3005	3005	3005	3005	0
529	20240108	121500	18975350	3005	3005	3005	3005	0
530	20240108	121400	18975350	3005	3005	3005	3005	0
531	20240108	121300	18975350	3005	3005	3005	3005	0
532	20240108	121200	18975350	3005	3005	3005	3005	0
533	20240108	121100	18975350	3005	3005	3005	3005	0
534	20240108	121000	18975350	3005	3005	3005	3005	0
535	20240108	120900	18975350	3005	3005	3005	3005	0
536	20240108	120800	18975350	3005	3005	3005	3005	0
537	20240108	120700	18975350	3005	3005	3005	3005	2
538	20240108	120600	18969340	2885	2885	2885	2885	0
539	20240108	120500	18969340	2885	2885	2885	2885	0
540	20240108	120400	18969340	2885	2885	2885	2885	0
541	20240108	120300	18969340	2885	2885	2885	2885	0
542	20240108	120200	18969340	2885	2885	2885	2885	0
543	20240108	120100	18969340	2885	2885	2885	2885	0
544	20240108	120000	18969340	2885	2885	2885	2885	0
545	20240108	115900	18969340	2885	2885	2885	2885	0
546	20240108	115800	18969340	2885	2910	2910	2885	664
547	20240108	115700	17041845	2915	2925	2925	2915	394
548	20240108	115600	15891095	2925	2950	2950	2925	219
549	20240108	115500	15249870	2925	2925	2925	2925	0
550	20240108	115400	15249870	2925	2925	2925	2925	0
551	20240108	115300	15249870	2925	2925	2925	2925	0
552	20240108	115200	15249870	2925	2925	2925	2925	0
553	20240108	115100	15249870	2925	2925	2925	2925	0
554	20240108	115000	15249870	2925	2925	2925	2925	0
555	20240108	114900	15249870	2925	2925	2925	2925	0
556	20240108	114800	15249870	2925	2925	2925	2925	0
557	20240108	114700	15249870	2925	2925	2925	2925	0
558	20240108	114600	15249870	2925	2925	2925	2925	0
559	20240108	114500	15249870	2925	2925	2925	2925	0
560	20240108	114400	15249870	2925	2925	2925	2925	0
561	20240108	114300	15249870	2925	2925	2925	2925	0
562	20240108	114200	15249870	2925	2925	2925	2925	0
563	20240108	114100	15249870	2925	2925	2925	2925	0
564	20240108	114000	15249870	2925	2925	2925	2925	0
565	20240108	113900	15249870	2925	2925	2925	2925	0
566	20240108	113800	15249870	2925	2925	2925	2925	0
567	20240108	113700	15249870	2925	2925	2925	2925	0
568	20240108	113600	15249870	2925	2925	2925	2925	0
569	20240108	113500	15249870	2925	2925	2925	2925	0
570	20240108	113400	15249870	2925	2925	2925	2925	0
571	20240108	113300	15249870	2925	2925	2925	2925	0
572	20240108	113200	15249870	2925	2925	2925	2925	0
573	20240108	113100	15249870	2925	2925	2925	2925	0
574	20240108	113000	15249870	2925	2925	2925	2925	0
575	20240108	112900	15249870	2925	2925	2925	2925	0
576	20240108	112800	15249870	2925	2925	2925	2925	0
577	20240108	112700	15249870	2925	2925	2925	2925	0
578	20240108	112600	15249870	2925	2925	2925	2925	0
579	20240108	112500	15249870	2925	2925	2925	2925	0
580	20240108	112400	15249870	2925	2925	2925	2925	0
581	20240108	112300	15249870	2925	2925	2925	2925	0
582	20240108	112200	15249870	2925	2925	2925	2925	0
583	20240108	112100	15249870	2925	2925	2925	2925	0
584	20240108	112000	15249870	2925	2925	2925	2925	0
585	20240108	111900	15249870	2925	2925	2925	2925	0
586	20240108	111800	15249870	2925	2925	2925	2925	1
587	20240108	111700	15246945	3040	3040	3040	3040	0
588	20240108	111600	15246945	3040	3040	3040	3040	0
589	20240108	111500	15246945	3040	3040	3040	3040	0
590	20240108	111400	15246945	3040	3040	3040	3040	0
591	20240108	111300	15246945	3040	3040	3040	3040	0
592	20240108	111200	15246945	3040	3040	3040	3040	0
593	20240108	111100	15246945	3040	3040	3040	3040	0
594	20240108	111000	15246945	3040	3040	3040	3040	0
595	20240108	110900	15246945	3040	3040	3040	3040	0
596	20240108	110800	15246945	3040	3040	3040	3040	0
597	20240108	110700	15246945	3040	3040	3040	3040	0
598	20240108	110600	15246945	3040	3040	3040	3040	0
599	20240108	110500	15246945	3040	3040	3040	3040	0
600	20240108	110400	15246945	3040	3040	3040	3040	0
601	20240108	110300	15246945	3040	3040	3040	3040	0
602	20240108	110200	15246945	3040	3040	3040	3040	0
603	20240108	110100	15246945	3040	3040	3040	3040	0
604	20240108	110000	15246945	3040	3040	3040	3040	0
605	20240108	105900	15246945	3040	3040	3040	3040	0
606	20240108	105800	15246945	3040	3040	3040	3040	0
607	20240108	105700	15246945	3040	3040	3040	3040	0
608	20240108	105600	15246945	3040	3040	3040	3040	0
609	20240108	105500	15246945	3040	3040	3040	3040	0
610	20240108	105400	15246945	3040	3040	3040	3040	0
611	20240108	105300	15246945	3040	3040	3040	3040	0
612	20240108	105200	15246945	3040	3040	3040	3040	0
613	20240108	105100	15246945	3040	3040	3040	3040	0
614	20240108	105000	15246945	3040	3040	3040	3040	0
615	20240108	104900	15246945	3040	3040	3040	3040	0
616	20240108	104800	15246945	3040	3040	3040	3040	0
617	20240108	104700	15246945	3040	3040	3040	3040	0
618	20240108	104600	15246945	3040	3040	3040	3040	10
619	20240108	104500	15216545	3040	3040	3040	3040	2
620	20240108	104400	15210465	2980	2980	2980	2980	0
621	20240108	104300	15210465	2980	2980	2980	2980	0
622	20240108	104200	15210465	2980	2980	2980	2980	0
623	20240108	104100	15210465	2980	2980	2980	2980	0
624	20240108	104000	15210465	2980	2980	2980	2980	0
625	20240108	103900	15210465	2980	2980	2980	2980	0
626	20240108	103800	15210465	2980	2980	2980	2980	0
627	20240108	103700	15210465	2980	2980	2980	2980	0
628	20240108	103600	15210465	2980	2980	2980	2980	0
629	20240108	103500	15210465	2980	2980	2980	2980	0
630	20240108	103400	15210465	2980	2980	2980	2980	200
631	20240108	103300	14614465	2980	2980	2980	2980	0
632	20240108	103200	14614465	2980	2980	2980	2980	750
633	20240108	103100	12379465	2980	2980	2980	2980	0
634	20240108	103000	12379465	2980	2975	2980	2975	2500
635	20240108	102900	4929500	2980	2980	2980	2980	0
636	20240108	102800	4929500	2980	2980	2980	2980	0
637	20240108	102700	4929500	2980	2980	2980	2980	0
638	20240108	102600	4929500	2980	2980	2980	2980	0
639	20240108	102500	4929500	2980	2980	2980	2980	0
640	20240108	102400	4929500	2980	2980	2980	2980	0
641	20240108	102300	4929500	2980	2980	2980	2980	0
642	20240108	102200	4929500	2980	2980	2980	2980	0
643	20240108	102100	4929500	2980	2980	2980	2980	0
644	20240108	102000	4929500	2980	2980	2980	2980	0
645	20240108	101900	4929500	2980	2980	2980	2980	0
646	20240108	101800	4929500	2980	2980	2980	2980	0
647	20240108	101700	4929500	2980	2980	2980	2980	0
648	20240108	101600	4929500	2980	2980	2980	2980	0
649	20240108	101500	4929500	2980	2980	2980	2980	0
650	20240108	101400	4929500	2980	2980	2980	2980	0
651	20240108	101300	4929500	2980	2980	2980	2980	0
652	20240108	101200	4929500	2980	2980	2980	2980	0
653	20240108	101100	4929500	2980	2980	2980	2980	0
654	20240108	101000	4929500	2980	2980	2980	2980	0
655	20240108	100900	4929500	2980	2980	2980	2980	0
656	20240108	100800	4929500	2980	2980	2980	2980	0
657	20240108	100700	4929500	2980	2980	2980	2980	0
658	20240108	100600	4929500	2980	2980	2980	2980	0
659	20240108	100500	4929500	2980	2980	2980	2980	0
660	20240108	100400	4929500	2980	2980	2980	2980	0
661	20240108	100300	4929500	2980	2980	2980	2980	0
662	20240108	100200	4929500	2980	2980	2980	2980	0
663	20240108	100100	4929500	2980	2980	2980	2980	0
664	20240108	100000	4929500	2980	2980	2980	2980	0
665	20240108	095900	4929500	2980	2980	2980	2980	0
666	20240108	095800	4929500	2980	2980	2980	2980	0
667	20240108	095700	4929500	2980	2980	2980	2980	0
668	20240108	095600	4929500	2980	2980	2980	2980	0
669	20240108	095500	4929500	2980	2980	2980	2980	10
670	20240108	095400	4899700	2980	2980	2980	2980	0
671	20240108	095300	4899700	2980	2980	2980	2980	0
672	20240108	095200	4899700	2980	2980	2980	2980	0
673	20240108	095100	4899700	2980	2980	2980	2980	93
674	20240108	095000	4622560	3050	3050	3050	3050	0
675	20240108	094900	4622560	3050	3050	3050	3050	0
676	20240108	094800	4622560	3050	3050	3050	3050	0
677	20240108	094700	4622560	3050	3050	3050	3050	0
678	20240108	094600	4622560	3050	3050	3050	3050	0
679	20240108	094500	4622560	3050	3050	3050	3050	0
680	20240108	094400	4622560	3050	3050	3050	3050	0
681	20240108	094300	4622560	3050	3050	3050	3050	0
682	20240108	094200	4622560	3050	3050	3050	3050	0
683	20240108	094100	4622560	3050	3050	3050	3050	0
684	20240108	094000	4622560	3050	3050	3050	3050	0
685	20240108	093900	4622560	3050	3050	3050	3050	0
686	20240108	093800	4622560	3050	3050	3050	3050	0
687	20240108	093700	4622560	3050	3050	3050	3050	0
688	20240108	093600	4622560	3050	3050	3050	3050	0
689	20240108	093500	4622560	3050	3050	3050	3050	0
690	20240108	093400	4622560	3050	3050	3050	3050	0
691	20240108	093300	4622560	3050	3050	3050	3050	0
692	20240108	093200	4622560	3050	3050	3050	3050	0
693	20240108	093100	4622560	3050	3050	3050	3050	0
694	20240108	093000	4622560	3050	3050	3050	3050	0
695	20240108	092900	4622560	3050	3050	3050	3050	0
696	20240108	092800	4622560	3050	3050	3050	3050	0
697	20240108	092700	4622560	3050	3050	3050	3050	40
698	20240108	092600	4500560	3050	3050	3050	3050	0
699	20240108	092500	4500560	3050	3050	3050	3050	0
700	20240108	092400	4500560	3050	3050	3050	3050	0
701	20240108	092300	4500560	3050	3050	3050	3050	0
702	20240108	092200	4500560	3050	3050	3050	3050	0
703	20240108	092100	4500560	3050	3050	3050	3050	10
704	20240108	092000	4470060	2980	2980	2980	2980	0
705	20240108	091900	4470060	2980	2980	2980	2980	0
706	20240108	091800	4470060	2980	2980	2980	2980	0
707	20240108	091700	4470060	2980	2980	2980	2980	0
708	20240108	091600	4470060	2980	2980	2980	2980	437
709	20240108	091500	3167800	2980	2980	2980	2980	0
710	20240108	091400	3167800	2980	2980	2980	2980	0
711	20240108	091300	3167800	2980	2980	2980	2980	0
712	20240108	091200	3167800	2980	2980	2980	2980	0
713	20240108	091100	3167800	2980	2980	2980	2980	0
714	20240108	091000	3167800	2980	3000	3000	2980	63
715	20240108	090900	2980000	2980	2980	2980	2980	0
716	20240108	090800	2980000	2980	2980	2980	2980	0
717	20240108	090700	2980000	2980	2980	2980	2980	0
718	20240108	090600	2980000	2980	2980	2980	2980	0
719	20240108	090500	2980000	2980	2980	2980	2980	0
720	20240108	090400	2980000	2980	2980	2980	2980	0
721	20240108	090300	2980000	2980	2980	2980	2980	0
722	20240108	090200	2980000	2980	2980	2980	2980	990
723	20240108	090100	29800	2980	2980	2980	2980	0
724	20240108	090000	29800	2980	2980	2980	2980	10