KissMeData/102950/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201100	27526695	4375	4375	4375	4375	210
3	20240111	201000	27526695	4375	4375	4375	4375	0
4	20240111	200900	27526695	4375	4375	4375	4375	0
5	20240111	200800	27526695	4375	4375	4375	4375	0
6	20240111	200700	27526695	4375	4375	4375	4375	0
7	20240111	200600	27526695	4375	4375	4375	4375	0
8	20240111	200500	27526695	4375	4375	4375	4375	0
9	20240111	200400	27526695	4375	4375	4375	4375	0
10	20240111	200300	27526695	4375	4375	4375	4375	0
11	20240111	200200	27526695	4375	4375	4375	4375	0
12	20240111	200100	27526695	4375	4375	4375	4375	0
13	20240111	200000	27526695	4375	4375	4375	4375	0
14	20240111	195900	27526695	4375	4375	4375	4375	0
15	20240111	195800	27526695	4375	4375	4375	4375	0
16	20240111	195700	27526695	4375	4375	4375	4375	0
17	20240111	195600	27526695	4375	4375	4375	4375	0
18	20240111	195500	27526695	4375	4375	4375	4375	0
19	20240111	195400	27526695	4375	4375	4375	4375	0
20	20240111	195300	27526695	4375	4375	4375	4375	0
21	20240111	195200	27526695	4375	4375	4375	4375	0
22	20240111	195100	27526695	4375	4375	4375	4375	0
23	20240111	195000	27526695	4375	4375	4375	4375	0
24	20240111	194900	27526695	4375	4375	4375	4375	0
25	20240111	194800	27526695	4375	4375	4375	4375	0
26	20240111	194700	27526695	4375	4375	4375	4375	0
27	20240111	194600	27526695	4375	4375	4375	4375	0
28	20240111	194500	27526695	4375	4375	4375	4375	0
29	20240111	194400	27526695	4375	4375	4375	4375	0
30	20240111	194300	27526695	4375	4375	4375	4375	0
31	20240111	194200	27526695	4375	4375	4375	4375	0
32	20240111	194100	27526695	4375	4375	4375	4375	210
33	20240111	194000	27526695	4375	4375	4375	4375	0
34	20240111	193900	27526695	4375	4375	4375	4375	0
35	20240111	193800	27526695	4375	4375	4375	4375	0
36	20240111	193700	27526695	4375	4375	4375	4375	0
37	20240111	193600	27526695	4375	4375	4375	4375	0
38	20240111	193500	27526695	4375	4375	4375	4375	0
39	20240111	193400	27526695	4375	4375	4375	4375	0
40	20240111	193300	27526695	4375	4375	4375	4375	0
41	20240111	193200	27526695	4375	4375	4375	4375	0
42	20240111	193100	27526695	4375	4375	4375	4375	0
43	20240111	193000	27526695	4375	4375	4375	4375	0
44	20240111	192900	27526695	4375	4375	4375	4375	0
45	20240111	192800	27526695	4375	4375	4375	4375	0
46	20240111	192700	27526695	4375	4375	4375	4375	0
47	20240111	192600	27526695	4375	4375	4375	4375	0
48	20240111	192500	27526695	4375	4375	4375	4375	0
49	20240111	192400	27526695	4375	4375	4375	4375	0
50	20240111	192300	27526695	4375	4375	4375	4375	0
51	20240111	192200	27526695	4375	4375	4375	4375	0
52	20240111	192100	27526695	4375	4375	4375	4375	0
53	20240111	192000	27526695	4375	4375	4375	4375	0
54	20240111	191900	27526695	4375	4375	4375	4375	0
55	20240111	191800	27526695	4375	4375	4375	4375	0
56	20240111	191700	27526695	4375	4375	4375	4375	0
57	20240111	191600	27526695	4375	4375	4375	4375	0
58	20240111	191500	27526695	4375	4375	4375	4375	0
59	20240111	191400	27526695	4375	4375	4375	4375	0
60	20240111	191300	27526695	4375	4375	4375	4375	0
61	20240111	191200	27526695	4375	4375	4375	4375	0
62	20240111	191100	27526695	4375	4375	4375	4375	210
63	20240111	191000	27526695	4375	4375	4375	4375	0
64	20240111	190900	27526695	4375	4375	4375	4375	0
65	20240111	190800	27526695	4375	4375	4375	4375	0
66	20240111	190700	27526695	4375	4375	4375	4375	0
67	20240111	190600	27526695	4375	4375	4375	4375	0
68	20240111	190500	27526695	4375	4375	4375	4375	0
69	20240111	190400	27526695	4375	4375	4375	4375	0
70	20240111	190300	27526695	4375	4375	4375	4375	0
71	20240111	190200	27526695	4375	4375	4375	4375	0
72	20240111	190100	27526695	4375	4375	4375	4375	0
73	20240111	190000	27526695	4375	4375	4375	4375	0
74	20240111	185900	27526695	4375	4375	4375	4375	0
75	20240111	185800	27526695	4375	4375	4375	4375	0
76	20240111	185700	27526695	4375	4375	4375	4375	0
77	20240111	185600	27526695	4375	4375	4375	4375	0
78	20240111	185500	27526695	4375	4375	4375	4375	0
79	20240111	185400	27526695	4375	4375	4375	4375	0
80	20240111	185300	27526695	4375	4375	4375	4375	0
81	20240111	185200	27526695	4375	4375	4375	4375	0
82	20240111	185100	27526695	4375	4375	4375	4375	0
83	20240111	185000	27526695	4375	4375	4375	4375	0
84	20240111	184900	27526695	4375	4375	4375	4375	0
85	20240111	184800	27526695	4375	4375	4375	4375	0
86	20240111	184700	27526695	4375	4375	4375	4375	0
87	20240111	184600	27526695	4375	4375	4375	4375	0
88	20240111	184500	27526695	4375	4375	4375	4375	0
89	20240111	184400	27526695	4375	4375	4375	4375	0
90	20240111	184300	27526695	4375	4375	4375	4375	0
91	20240111	184200	27526695	4375	4375	4375	4375	0
92	20240111	184100	27526695	4375	4375	4375	4375	210
93	20240111	184000	27526695	4375	4375	4375	4375	0
94	20240111	183900	27526695	4375	4375	4375	4375	0
95	20240111	183800	27526695	4375	4375	4375	4375	0
96	20240111	183700	27526695	4375	4375	4375	4375	0
97	20240111	183600	27526695	4375	4375	4375	4375	0
98	20240111	183500	27526695	4375	4375	4375	4375	0
99	20240111	183400	27526695	4375	4375	4375	4375	0
100	20240111	183300	27526695	4375	4375	4375	4375	0
101	20240111	183200	27526695	4375	4375	4375	4375	0
102	20240111	183100	27526695	4375	4375	4375	4375	0
103	20240111	183000	27526695	4375	4375	4375	4375	0
104	20240111	182900	27526695	4375	4375	4375	4375	0
105	20240111	182800	27526695	4375	4375	4375	4375	0
106	20240111	182700	27526695	4375	4375	4375	4375	0
107	20240111	182600	27526695	4375	4375	4375	4375	0
108	20240111	182500	27526695	4375	4375	4375	4375	0
109	20240111	182400	27526695	4375	4375	4375	4375	0
110	20240111	182300	27526695	4375	4375	4375	4375	0
111	20240111	182200	27526695	4375	4375	4375	4375	0
112	20240111	182100	27526695	4375	4375	4375	4375	0
113	20240111	182000	27526695	4375	4375	4375	4375	0
114	20240111	181900	27526695	4375	4375	4375	4375	0
115	20240111	181800	27526695	4375	4375	4375	4375	0
116	20240111	181700	27526695	4375	4375	4375	4375	0
117	20240111	181600	27526695	4375	4375	4375	4375	0
118	20240111	181500	27526695	4375	4375	4375	4375	0
119	20240111	181400	27526695	4375	4375	4375	4375	0
120	20240111	181300	27526695	4375	4375	4375	4375	0
121	20240111	181200	27526695	4375	4375	4375	4375	0
122	20240111	181100	27526695	4375	4375	4375	4375	210
123	20240111	181000	27526695	4375	4375	4375	4375	0
124	20240111	180900	27526695	4375	4375	4375	4375	0
125	20240111	180800	27526695	4375	4375	4375	4375	0
126	20240111	180700	27526695	4375	4375	4375	4375	0
127	20240111	180600	27526695	4375	4375	4375	4375	0
128	20240111	180500	27526695	4375	4375	4375	4375	0
129	20240111	180400	27526695	4375	4375	4375	4375	0
130	20240111	180300	27526695	4375	4375	4375	4375	0
131	20240111	180200	27526695	4375	4375	4375	4375	0
132	20240111	180100	27526695	4375	4375	4375	4375	0
133	20240111	180000	27526695	4375	4375	4375	4375	0
134	20240111	175900	27526695	4375	4375	4375	4375	0
135	20240111	175800	27526695	4375	4375	4375	4375	0
136	20240111	175700	27526695	4375	4375	4375	4375	0
137	20240111	175600	27526695	4375	4375	4375	4375	0
138	20240111	175500	27526695	4375	4375	4375	4375	0
139	20240111	175400	27526695	4375	4375	4375	4375	0
140	20240111	175300	27526695	4375	4375	4375	4375	0
141	20240111	175200	27526695	4375	4375	4375	4375	0
142	20240111	175100	27526695	4375	4375	4375	4375	0
143	20240111	175000	27526695	4375	4375	4375	4375	0
144	20240111	174900	27526695	4375	4375	4375	4375	0
145	20240111	174800	27526695	4375	4375	4375	4375	0
146	20240111	174700	27526695	4375	4375	4375	4375	0
147	20240111	174600	27526695	4375	4375	4375	4375	0
148	20240111	174500	27526695	4375	4375	4375	4375	0
149	20240111	174400	27526695	4375	4375	4375	4375	0
150	20240111	174300	27526695	4375	4375	4375	4375	0
151	20240111	174200	27526695	4375	4375	4375	4375	0
152	20240111	174100	27526695	4375	4375	4375	4375	210
153	20240111	174000	27526695	4375	4375	4375	4375	0
154	20240111	173900	27526695	4375	4375	4375	4375	0
155	20240111	173800	27526695	4375	4375	4375	4375	0
156	20240111	173700	27526695	4375	4375	4375	4375	0
157	20240111	173600	27526695	4375	4375	4375	4375	0
158	20240111	173500	27526695	4375	4375	4375	4375	0
159	20240111	173400	27526695	4375	4375	4375	4375	0
160	20240111	173300	27526695	4375	4375	4375	4375	0
161	20240111	173200	27526695	4375	4375	4375	4375	0
162	20240111	173100	27526695	4375	4375	4375	4375	0
163	20240111	173000	27526695	4375	4375	4375	4375	0
164	20240111	172900	27526695	4375	4375	4375	4375	0
165	20240111	172800	27526695	4375	4375	4375	4375	0
166	20240111	172700	27526695	4375	4375	4375	4375	0
167	20240111	172600	27526695	4375	4375	4375	4375	0
168	20240111	172500	27526695	4375	4375	4375	4375	0
169	20240111	172400	27526695	4375	4375	4375	4375	0
170	20240111	172300	27526695	4375	4375	4375	4375	0
171	20240111	172200	27526695	4375	4375	4375	4375	0
172	20240111	172100	27526695	4375	4375	4375	4375	0
173	20240111	172000	27526695	4375	4375	4375	4375	0
174	20240111	171900	27526695	4375	4375	4375	4375	0
175	20240111	171800	27526695	4375	4375	4375	4375	0
176	20240111	171700	27526695	4375	4375	4375	4375	0
177	20240111	171600	27526695	4375	4375	4375	4375	0
178	20240111	171500	27526695	4375	4375	4375	4375	0
179	20240111	171400	27526695	4375	4375	4375	4375	0
180	20240111	171300	27526695	4375	4375	4375	4375	0
181	20240111	171200	27526695	4375	4375	4375	4375	0
182	20240111	171100	27526695	4375	4375	4375	4375	210
183	20240111	171000	27526695	4375	4375	4375	4375	0
184	20240111	170900	27526695	4375	4375	4375	4375	0
185	20240111	170800	27526695	4375	4375	4375	4375	0
186	20240111	170700	27526695	4375	4375	4375	4375	0
187	20240111	170600	27526695	4375	4375	4375	4375	0
188	20240111	170500	27526695	4375	4375	4375	4375	0
189	20240111	170400	27526695	4375	4375	4375	4375	0
190	20240111	170300	27526695	4375	4375	4375	4375	0
191	20240111	170200	27526695	4375	4375	4375	4375	0
192	20240111	170100	27526695	4375	4375	4375	4375	0
193	20240111	170000	27526695	4375	4375	4375	4375	0
194	20240111	165900	27526695	4375	4375	4375	4375	0
195	20240111	165800	27526695	4375	4375	4375	4375	0
196	20240111	165700	27526695	4375	4375	4375	4375	0
197	20240111	165600	27526695	4375	4375	4375	4375	0
198	20240111	165500	27526695	4375	4375	4375	4375	0
199	20240111	165400	27526695	4375	4375	4375	4375	0
200	20240111	165300	27526695	4375	4375	4375	4375	0
201	20240111	165200	27526695	4375	4375	4375	4375	0
202	20240111	165100	27526695	4375	4375	4375	4375	0
203	20240111	165000	27526695	4375	4375	4375	4375	0
204	20240111	164900	27526695	4375	4375	4375	4375	0
205	20240111	164800	27526695	4375	4375	4375	4375	0
206	20240111	164700	27526695	4375	4375	4375	4375	0
207	20240111	164600	27526695	4375	4375	4375	4375	0
208	20240111	164500	27526695	4375	4375	4375	4375	0
209	20240111	164400	27526695	4375	4375	4375	4375	0
210	20240111	164300	27526695	4375	4375	4375	4375	0
211	20240111	164200	27526695	4375	4375	4375	4375	0
212	20240111	164100	27526695	4375	4375	4375	4375	210
213	20240111	164000	27526695	4375	4375	4375	4375	0
214	20240111	163900	27526695	4375	4375	4375	4375	0
215	20240111	163800	27526695	4375	4375	4375	4375	0
216	20240111	163700	27526695	4375	4375	4375	4375	0
217	20240111	163600	27526695	4375	4375	4375	4375	0
218	20240111	163500	27526695	4375	4375	4375	4375	0
219	20240111	163400	27526695	4375	4375	4375	4375	0
220	20240111	163300	27526695	4375	4375	4375	4375	0
221	20240111	163200	27526695	4375	4375	4375	4375	0
222	20240111	163100	27526695	4375	4375	4375	4375	0
223	20240111	163000	27526695	4375	4375	4375	4375	0
224	20240111	162900	27526695	4375	4375	4375	4375	0
225	20240111	162800	27526695	4375	4375	4375	4375	0
226	20240111	162700	27526695	4375	4375	4375	4375	0
227	20240111	162600	27526695	4375	4375	4375	4375	0
228	20240111	162500	27526695	4375	4375	4375	4375	0
229	20240111	162400	27526695	4375	4375	4375	4375	0
230	20240111	162300	27526695	4375	4375	4375	4375	0
231	20240111	162200	27526695	4375	4375	4375	4375	0
232	20240111	162100	27526695	4375	4375	4375	4375	0
233	20240111	162000	27526695	4375	4375	4375	4375	0
234	20240111	161900	27526695	4375	4375	4375	4375	0
235	20240111	161800	27526695	4375	4375	4375	4375	0
236	20240111	161700	27526695	4375	4375	4375	4375	0
237	20240111	161600	27526695	4375	4375	4375	4375	0
238	20240111	161500	27526695	4375	4375	4375	4375	0
239	20240111	161400	27526695	4375	4375	4375	4375	0
240	20240111	161300	27526695	4375	4375	4375	4375	0
241	20240111	161200	27526695	4375	4375	4375	4375	0
242	20240111	161100	27526695	4375	4375	4375	4375	210
243	20240111	161000	27526695	4375	4375	4375	4375	0
244	20240111	160900	27526695	4375	4375	4375	4375	0
245	20240111	160800	27526695	4375	4375	4375	4375	0
246	20240111	160700	27526695	4375	4375	4375	4375	0
247	20240111	160600	27526695	4375	4375	4375	4375	0
248	20240111	160500	27526695	4375	4375	4375	4375	0
249	20240111	160400	27526695	4375	4375	4375	4375	0
250	20240111	160300	27526695	4375	4375	4375	4375	0
251	20240111	160200	27526695	4375	4375	4375	4375	0
252	20240111	160100	27526695	4375	4375	4375	4375	0
253	20240111	160000	27526695	4375	4375	4375	4375	0
254	20240111	155900	27526695	4375	4375	4375	4375	0
255	20240111	155800	27526695	4375	4375	4375	4375	0
256	20240111	155700	27526695	4375	4375	4375	4375	0
257	20240111	155600	27526695	4375	4375	4375	4375	0
258	20240111	155500	27526695	4375	4375	4375	4375	0
259	20240111	155400	27526695	4375	4375	4375	4375	0
260	20240111	155300	27526695	4375	4375	4375	4375	0
261	20240111	155200	27526695	4375	4375	4375	4375	0
262	20240111	155100	27526695	4375	4375	4375	4375	0
263	20240111	155000	27526695	4375	4375	4375	4375	0
264	20240111	154900	27526695	4375	4375	4375	4375	0
265	20240111	154800	27526695	4375	4375	4375	4375	0
266	20240111	154700	27526695	4375	4375	4375	4375	0
267	20240111	154600	27526695	4375	4375	4375	4375	0
268	20240111	154500	27526695	4375	4375	4375	4375	0
269	20240111	154400	27526695	4375	4375	4375	4375	0
270	20240111	154300	27526695	4375	4375	4375	4375	0
271	20240111	154200	27526695	4375	4375	4375	4375	0
272	20240111	154100	27526695	4375	4375	4375	4375	210
273	20240111	154000	27526695	4375	4375	4375	4375	0
274	20240111	153900	27526695	4375	4375	4375	4375	0
275	20240111	153800	27526695	4375	4375	4375	4375	0
276	20240111	153700	27526695	4375	4375	4375	4375	0
277	20240111	153600	27526695	4375	4375	4375	4375	0
278	20240111	153500	27526695	4375	4375	4375	4375	0
279	20240111	153400	27526695	4375	4375	4375	4375	0
280	20240111	153300	27526695	4375	4375	4375	4375	0
281	20240111	153200	27526695	4375	4375	4375	4375	0
282	20240111	153100	27526695	4375	4375	4375	4375	0
283	20240111	153000	27526695	4375	4375	4375	4375	210
284	20240111	152900	26607945	4440	4440	4440	4440	0
285	20240111	152800	26607945	4440	4440	4440	4440	0
286	20240111	152700	26607945	4440	4440	4440	4440	0
287	20240111	152600	26607945	4440	4440	4440	4440	0
288	20240111	152500	26607945	4440	4440	4440	4440	0
289	20240111	152400	26607945	4440	4440	4440	4440	0
290	20240111	152300	26607945	4440	4440	4440	4440	0
291	20240111	152200	26607945	4440	4440	4440	4440	0
292	20240111	152100	26607945	4440	4440	4440	4440	0
293	20240111	152000	26607945	4440	4440	4440	4440	0
294	20240111	151900	26607945	4440	4440	4440	4440	23
295	20240111	151800	26505825	4440	4445	4445	4385	145
296	20240111	151700	25869035	4440	4440	4440	4440	35
297	20240111	151600	25713635	4440	4440	4440	4440	13
298	20240111	151500	25655915	4440	4440	4440	4440	0
299	20240111	151400	25655915	4440	4440	4440	4440	0
300	20240111	151300	25655915	4440	4440	4440	4440	0
301	20240111	151200	25655915	4440	4440	4440	4440	0
302	20240111	151100	25655915	4440	4440	4440	4440	1
303	20240111	151000	25651475	4380	4380	4380	4380	12
304	20240111	150900	25598915	4440	4440	4440	4440	10
305	20240111	150800	25554515	4440	4440	4440	4440	11
306	20240111	150700	25505675	4445	4445	4445	4445	0
307	20240111	150600	25505675	4445	4445	4445	4445	0
308	20240111	150500	25505675	4445	4445	4445	4445	0
309	20240111	150400	25505675	4445	4445	4445	4445	0
310	20240111	150300	25505675	4445	4445	4445	4445	0
311	20240111	150200	25505675	4445	4445	4445	4445	0
312	20240111	150100	25505675	4445	4445	4445	4445	0
313	20240111	150000	25505675	4445	4445	4445	4445	0
314	20240111	145900	25505675	4445	4370	4445	4360	331
315	20240111	145800	24061235	4370	4370	4370	4370	0
316	20240111	145700	24061235	4370	4370	4370	4370	0
317	20240111	145600	24061235	4370	4370	4370	4370	0
318	20240111	145500	24061235	4370	4370	4370	4370	0
319	20240111	145400	24061235	4370	4370	4370	4370	0
320	20240111	145300	24061235	4370	4370	4370	4370	0
321	20240111	145200	24061235	4370	4445	4445	4370	4
322	20240111	145100	24043680	4370	4370	4370	4370	0
323	20240111	145000	24043680	4370	4375	4375	4370	23
324	20240111	144900	23943160	4440	4440	4440	4440	0
325	20240111	144800	23943160	4440	4440	4440	4440	0
326	20240111	144700	23943160	4440	4440	4440	4440	0
327	20240111	144600	23943160	4440	4440	4440	4440	0
328	20240111	144500	23943160	4440	4440	4440	4440	0
329	20240111	144400	23943160	4440	4440	4440	4440	36
330	20240111	144300	23783320	4445	4445	4445	4445	0
331	20240111	144200	23783320	4445	4445	4445	4445	0
332	20240111	144100	23783320	4445	4445	4445	4445	0
333	20240111	144000	23783320	4445	4445	4445	4445	0
334	20240111	143900	23783320	4445	4445	4445	4445	0
335	20240111	143800	23783320	4445	4445	4445	4445	1
336	20240111	143700	23778875	4440	4440	4440	4440	0
337	20240111	143600	23778875	4440	4440	4440	4440	0
338	20240111	143500	23778875	4440	4440	4440	4440	28
339	20240111	143400	23654555	4445	4445	4445	4445	0
340	20240111	143300	23654555	4445	4445	4445	4445	0
341	20240111	143200	23654555	4445	4445	4445	4445	0
342	20240111	143100	23654555	4445	4445	4445	4445	0
343	20240111	143000	23654555	4445	4445	4445	4445	0
344	20240111	142900	23654555	4445	4445	4445	4445	0
345	20240111	142800	23654555	4445	4445	4445	4445	0
346	20240111	142700	23654555	4445	4445	4445	4445	0
347	20240111	142600	23654555	4445	4445	4445	4445	0
348	20240111	142500	23654555	4445	4445	4445	4445	0
349	20240111	142400	23654555	4445	4445	4445	4445	0
350	20240111	142300	23654555	4445	4445	4445	4445	0
351	20240111	142200	23654555	4445	4445	4445	4445	0
352	20240111	142100	23654555	4445	4445	4445	4445	0
353	20240111	142000	23654555	4445	4445	4445	4445	0
354	20240111	141900	23654555	4445	4445	4445	4445	0
355	20240111	141800	23654555	4445	4445	4445	4445	0
356	20240111	141700	23654555	4445	4445	4445	4445	0
357	20240111	141600	23654555	4445	4445	4445	4375	86
358	20240111	141500	23277705	4380	4380	4380	4380	0
359	20240111	141400	23277705	4380	4380	4380	4380	50
360	20240111	141300	23058705	4450	4450	4450	4450	0
361	20240111	141200	23058705	4450	4450	4450	4450	0
362	20240111	141100	23058705	4450	4450	4450	4450	0
363	20240111	141000	23058705	4450	4450	4450	4450	0
364	20240111	140900	23058705	4450	4450	4450	4450	0
365	20240111	140800	23058705	4450	4450	4450	4450	0
366	20240111	140700	23058705	4450	4450	4450	4450	0
367	20240111	140600	23058705	4450	4450	4450	4450	0
368	20240111	140500	23058705	4450	4450	4450	4450	0
369	20240111	140400	23058705	4450	4450	4450	4450	0
370	20240111	140300	23058705	4450	4450	4450	4450	0
371	20240111	140200	23058705	4450	4450	4450	4450	0
372	20240111	140100	23058705	4450	4450	4450	4450	0
373	20240111	140000	23058705	4450	4450	4450	4450	0
374	20240111	135900	23058705	4450	4450	4450	4450	0
375	20240111	135800	23058705	4450	4450	4450	4450	0
376	20240111	135700	23058705	4450	4450	4450	4450	0
377	20240111	135600	23058705	4450	4450	4450	4450	0
378	20240111	135500	23058705	4450	4450	4450	4450	0
379	20240111	135400	23058705	4450	4450	4450	4450	0
380	20240111	135300	23058705	4450	4450	4450	4450	0
381	20240111	135200	23058705	4450	4450	4450	4450	0
382	20240111	135100	23058705	4450	4450	4450	4450	0
383	20240111	135000	23058705	4450	4450	4450	4450	0
384	20240111	134900	23058705	4450	4450	4450	4450	0
385	20240111	134800	23058705	4450	4450	4450	4450	0
386	20240111	134700	23058705	4450	4450	4450	4450	0
387	20240111	134600	23058705	4450	4450	4450	4450	0
388	20240111	134500	23058705	4450	4450	4450	4450	0
389	20240111	134400	23058705	4450	4450	4450	4450	0
390	20240111	134300	23058705	4450	4450	4450	4450	0
391	20240111	134200	23058705	4450	4450	4450	4450	0
392	20240111	134100	23058705	4450	4450	4450	4450	0
393	20240111	134000	23058705	4450	4450	4450	4450	1
394	20240111	133900	23054255	4450	4450	4450	4450	0
395	20240111	133800	23054255	4450	4450	4450	4450	0
396	20240111	133700	23054255	4450	4450	4450	4450	0
397	20240111	133600	23054255	4450	4450	4450	4450	0
398	20240111	133500	23054255	4450	4450	4450	4450	0
399	20240111	133400	23054255	4450	4450	4450	4450	0
400	20240111	133300	23054255	4450	4450	4450	4450	18
401	20240111	133200	22974155	4450	4450	4450	4450	0
402	20240111	133100	22974155	4450	4450	4450	4450	0
403	20240111	133000	22974155	4450	4450	4450	4450	0
404	20240111	132900	22974155	4450	4450	4450	4450	0
405	20240111	132800	22974155	4450	4450	4450	4450	2
406	20240111	132700	22965255	4445	4445	4445	4445	15
407	20240111	132600	22898580	4465	4465	4465	4465	0
408	20240111	132500	22898580	4465	4465	4465	4465	0
409	20240111	132400	22898580	4465	4465	4465	4465	0
410	20240111	132300	22898580	4465	4465	4465	4465	0
411	20240111	132200	22898580	4465	4465	4465	4465	0
412	20240111	132100	22898580	4465	4465	4465	4465	0
413	20240111	132000	22898580	4465	4465	4465	4465	0
414	20240111	131900	22898580	4465	4465	4465	4465	0
415	20240111	131800	22898580	4465	4465	4465	4465	0
416	20240111	131700	22898580	4465	4465	4465	4465	0
417	20240111	131600	22898580	4465	4465	4465	4465	1
418	20240111	131500	22894115	4400	4400	4400	4400	35
419	20240111	131400	22740115	4470	4470	4470	4470	0
420	20240111	131300	22740115	4470	4470	4470	4470	0
421	20240111	131200	22740115	4470	4470	4470	4470	1
422	20240111	131100	22735645	4405	4405	4405	4405	20
423	20240111	131000	22647545	4470	4470	4470	4470	0
424	20240111	130900	22647545	4470	4470	4470	4470	0
425	20240111	130800	22647545	4470	4470	4470	4470	0
426	20240111	130700	22647545	4470	4470	4470	4470	0
427	20240111	130600	22647545	4470	4470	4470	4470	0
428	20240111	130500	22647545	4470	4470	4470	4470	0
429	20240111	130400	22647545	4470	4470	4470	4470	0
430	20240111	130300	22647545	4470	4470	4470	4470	0
431	20240111	130200	22647545	4470	4470	4470	4470	0
432	20240111	130100	22647545	4470	4470	4470	4470	1
433	20240111	130000	22643075	4475	4475	4475	4475	1
434	20240111	125900	22638600	4470	4470	4470	4470	0
435	20240111	125800	22638600	4470	4470	4470	4470	0
436	20240111	125700	22638600	4470	4470	4470	4470	95
437	20240111	125600	22213950	4470	4470	4470	4470	1
438	20240111	125500	22209480	4470	4470	4470	4470	0
439	20240111	125400	22209480	4470	4470	4470	4470	0
440	20240111	125300	22209480	4470	4470	4470	4470	0
441	20240111	125200	22209480	4470	4470	4470	4470	0
442	20240111	125100	22209480	4470	4470	4470	4470	0
443	20240111	125000	22209480	4470	4470	4470	4470	0
444	20240111	124900	22209480	4470	4470	4470	4470	0
445	20240111	124800	22209480	4470	4470	4470	4470	0
446	20240111	124700	22209480	4470	4470	4470	4470	0
447	20240111	124600	22209480	4470	4470	4470	4470	0
448	20240111	124500	22209480	4470	4470	4470	4470	0
449	20240111	124400	22209480	4470	4470	4470	4470	0
450	20240111	124300	22209480	4470	4470	4470	4470	0
451	20240111	124200	22209480	4470	4470	4470	4470	30
452	20240111	124100	22075380	4470	4470	4470	4470	0
453	20240111	124000	22075380	4470	4450	4470	4450	76
454	20240111	123900	21736580	4450	4450	4450	4450	0
455	20240111	123800	21736580	4450	4450	4450	4450	0
456	20240111	123700	21736580	4450	4450	4450	4450	0
457	20240111	123600	21736580	4450	4450	4450	4450	0
458	20240111	123500	21736580	4450	4450	4450	4450	0
459	20240111	123400	21736580	4450	4450	4450	4450	0
460	20240111	123300	21736580	4450	4450	4450	4450	0
461	20240111	123200	21736580	4450	4450	4450	4450	0
462	20240111	123100	21736580	4450	4450	4450	4450	0
463	20240111	123000	21736580	4450	4450	4450	4450	0
464	20240111	122900	21736580	4450	4450	4450	4450	200
465	20240111	122800	20846580	4475	4475	4475	4475	0
466	20240111	122700	20846580	4475	4475	4475	4475	0
467	20240111	122600	20846580	4475	4475	4475	4475	0
468	20240111	122500	20846580	4475	4475	4475	4475	0
469	20240111	122400	20846580	4475	4475	4475	4475	0
470	20240111	122300	20846580	4475	4475	4475	4475	0
471	20240111	122200	20846580	4475	4475	4475	4475	0
472	20240111	122100	20846580	4475	4475	4475	4475	0
473	20240111	122000	20846580	4475	4475	4475	4475	0
474	20240111	121900	20846580	4475	4475	4475	4475	0
475	20240111	121800	20846580	4475	4475	4475	4475	0
476	20240111	121700	20846580	4475	4475	4475	4475	0
477	20240111	121600	20846580	4475	4475	4475	4475	0
478	20240111	121500	20846580	4475	4475	4475	4475	0
479	20240111	121400	20846580	4475	4475	4475	4475	0
480	20240111	121300	20846580	4475	4475	4475	4475	0
481	20240111	121200	20846580	4475	4475	4475	4475	0
482	20240111	121100	20846580	4475	4475	4475	4475	0
483	20240111	121000	20846580	4475	4475	4475	4475	0
484	20240111	120900	20846580	4475	4475	4475	4475	0
485	20240111	120800	20846580	4475	4475	4475	4475	0
486	20240111	120700	20846580	4475	4475	4475	4475	0
487	20240111	120600	20846580	4475	4475	4475	4475	0
488	20240111	120500	20846580	4475	4475	4475	4475	0
489	20240111	120400	20846580	4475	4475	4475	4475	0
490	20240111	120300	20846580	4475	4475	4475	4475	0
491	20240111	120200	20846580	4475	4475	4475	4475	0
492	20240111	120100	20846580	4475	4475	4475	4475	0
493	20240111	120000	20846580	4475	4475	4475	4475	0
494	20240111	115900	20846580	4475	4475	4475	4475	0
495	20240111	115800	20846580	4475	4470	4475	4470	44
496	20240111	115700	20649830	4475	4475	4475	4475	0
497	20240111	115600	20649830	4475	4475	4475	4475	0
498	20240111	115500	20649830	4475	4475	4475	4475	0
499	20240111	115400	20649830	4475	4475	4475	4475	0
500	20240111	115300	20649830	4475	4475	4475	4475	0
501	20240111	115200	20649830	4475	4475	4475	4475	0
502	20240111	115100	20649830	4475	4475	4475	4475	0
503	20240111	115000	20649830	4475	4475	4475	4475	0
504	20240111	114900	20649830	4475	4475	4475	4475	0
505	20240111	114800	20649830	4475	4475	4475	4475	0
506	20240111	114700	20649830	4475	4475	4475	4475	0
507	20240111	114600	20649830	4475	4475	4475	4475	0
508	20240111	114500	20649830	4475	4475	4475	4475	0
509	20240111	114400	20649830	4475	4475	4475	4475	0
510	20240111	114300	20649830	4475	4475	4475	4475	0
511	20240111	114200	20649830	4475	4475	4475	4475	0
512	20240111	114100	20649830	4475	4475	4475	4475	0
513	20240111	114000	20649830	4475	4475	4475	4475	0
514	20240111	113900	20649830	4475	4475	4475	4475	0
515	20240111	113800	20649830	4475	4475	4475	4475	5
516	20240111	113700	20627455	4470	4470	4470	4470	0
517	20240111	113600	20627455	4470	4465	4470	4465	191
518	20240111	113500	19773890	4465	4465	4465	4465	0
519	20240111	113400	19773890	4465	4465	4465	4465	0
520	20240111	113300	19773890	4465	4465	4465	4465	1
521	20240111	113200	19769425	4465	4465	4465	4465	3
522	20240111	113100	19756030	4465	4465	4465	4465	3
523	20240111	113000	19742635	4465	4465	4465	4465	0
524	20240111	112900	19742635	4465	4465	4465	4465	0
525	20240111	112800	19742635	4465	4465	4465	4465	0
526	20240111	112700	19742635	4465	4465	4465	4465	0
527	20240111	112600	19742635	4465	4465	4465	4465	0
528	20240111	112500	19742635	4465	4465	4465	4465	0
529	20240111	112400	19742635	4465	4465	4465	4465	1
530	20240111	112300	19738170	4400	4400	4400	4400	0
531	20240111	112200	19738170	4400	4400	4400	4400	0
532	20240111	112100	19738170	4400	4400	4400	4400	0
533	20240111	112000	19738170	4400	4400	4400	4400	0
534	20240111	111900	19738170	4400	4400	4400	4400	0
535	20240111	111800	19738170	4400	4410	4410	4400	820
536	20240111	111700	16125260	4410	4420	4420	4410	436
537	20240111	111600	14202480	4420	4420	4420	4420	1
538	20240111	111500	14198060	4420	4415	4420	4415	70
539	20240111	111400	13889000	4420	4420	4420	4420	2
540	20240111	111300	13880160	4465	4465	4465	4465	0
541	20240111	111200	13880160	4465	4465	4465	4465	0
542	20240111	111100	13880160	4465	4465	4465	4465	1
543	20240111	111000	13875695	4400	4400	4400	4400	0
544	20240111	110900	13875695	4400	4400	4400	4400	0
545	20240111	110800	13875695	4400	4400	4400	4400	0
546	20240111	110700	13875695	4400	4400	4400	4400	0
547	20240111	110600	13875695	4400	4400	4400	4400	0
548	20240111	110500	13875695	4400	4400	4400	4400	0
549	20240111	110400	13875695	4400	4400	4400	4400	0
550	20240111	110300	13875695	4400	4400	4400	4400	68
551	20240111	110200	13576495	4400	4400	4400	4400	0
552	20240111	110100	13576495	4400	4400	4400	4400	0
553	20240111	110000	13576495	4400	4400	4400	4400	70
554	20240111	105900	13268495	4400	4400	4400	4400	0
555	20240111	105800	13268495	4400	4400	4400	4400	0
556	20240111	105700	13268495	4400	4400	4400	4400	0
557	20240111	105600	13268495	4400	4400	4400	4400	0
558	20240111	105500	13268495	4400	4400	4400	4400	210
559	20240111	105400	12344495	4400	4400	4400	4400	0
560	20240111	105300	12344495	4400	4400	4400	4400	550
561	20240111	105200	9924495	4460	4460	4460	4460	0
562	20240111	105100	9924495	4460	4460	4460	4460	0
563	20240111	105000	9924495	4460	4460	4460	4460	10
564	20240111	104900	9879895	4400	4405	4405	4400	540
565	20240111	104800	7503655	4400	4400	4400	4400	0
566	20240111	104700	7503655	4400	4400	4400	4400	0
567	20240111	104600	7503655	4400	4400	4400	4400	6
568	20240111	104500	7477255	4400	4465	4465	4400	720
569	20240111	104400	4298075	4470	4470	4470	4470	0
570	20240111	104300	4298075	4470	4470	4470	4470	0
571	20240111	104200	4298075	4470	4470	4470	4470	124
572	20240111	104100	3743795	4450	4450	4450	4450	0
573	20240111	104000	3743795	4450	4450	4450	4450	22
574	20240111	103900	3645895	4450	4450	4450	4450	157
575	20240111	103800	2947245	4450	4450	4450	4450	100
576	20240111	103700	2502245	4470	4470	4470	4470	0
577	20240111	103600	2502245	4470	4470	4470	4470	0
578	20240111	103500	2502245	4470	4470	4470	4470	0
579	20240111	103400	2502245	4470	4470	4470	4470	0
580	20240111	103300	2502245	4470	4470	4470	4470	0
581	20240111	103200	2502245	4470	4470	4470	4470	0
582	20240111	103100	2502245	4470	4470	4470	4470	0
583	20240111	103000	2502245	4470	4470	4470	4470	0
584	20240111	102900	2502245	4470	4470	4470	4470	0
585	20240111	102800	2502245	4470	4470	4470	4470	0
586	20240111	102700	2502245	4470	4470	4470	4470	0
587	20240111	102600	2502245	4470	4470	4470	4470	0
588	20240111	102500	2502245	4470	4470	4470	4470	0
589	20240111	102400	2502245	4470	4470	4470	4470	0
590	20240111	102300	2502245	4470	4470	4470	4470	0
591	20240111	102200	2502245	4470	4470	4470	4470	0
592	20240111	102100	2502245	4470	4470	4470	4470	0
593	20240111	102000	2502245	4470	4470	4470	4470	0
594	20240111	101900	2502245	4470	4470	4470	4470	0
595	20240111	101800	2502245	4470	4470	4470	4470	0
596	20240111	101700	2502245	4470	4470	4470	4470	6
597	20240111	101600	2475425	4470	4470	4470	4470	92
598	20240111	101500	2064185	4470	4470	4470	4470	0
599	20240111	101400	2064185	4470	4470	4470	4470	0
600	20240111	101300	2064185	4470	4470	4470	4470	0
601	20240111	101200	2064185	4470	4470	4470	4470	0
602	20240111	101100	2064185	4470	4470	4470	4470	0
603	20240111	101000	2064185	4470	4470	4470	4470	0
604	20240111	100900	2064185	4470	4470	4470	4470	0
605	20240111	100800	2064185	4470	4470	4470	4470	0
606	20240111	100700	2064185	4470	4470	4470	4470	0
607	20240111	100600	2064185	4470	4470	4470	4470	0
608	20240111	100500	2064185	4470	4470	4470	4470	8
609	20240111	100400	2028425	4475	4475	4475	4475	0
610	20240111	100300	2028425	4475	4475	4475	4475	0
611	20240111	100200	2028425	4475	4475	4475	4475	0
612	20240111	100100	2028425	4475	4475	4475	4475	0
613	20240111	100000	2028425	4475	4475	4475	4475	0
614	20240111	095900	2028425	4475	4475	4475	4475	0
615	20240111	095800	2028425	4475	4475	4475	4475	0
616	20240111	095700	2028425	4475	4475	4475	4475	0
617	20240111	095600	2028425	4475	4475	4475	4475	0
618	20240111	095500	2028425	4475	4475	4475	4475	0
619	20240111	095400	2028425	4475	4475	4475	4475	0
620	20240111	095300	2028425	4475	4475	4475	4475	0
621	20240111	095200	2028425	4475	4475	4475	4475	0
622	20240111	095100	2028425	4475	4475	4475	4475	0
623	20240111	095000	2028425	4475	4475	4475	4475	0
624	20240111	094900	2028425	4475	4475	4475	4475	0
625	20240111	094800	2028425	4475	4475	4475	4475	0
626	20240111	094700	2028425	4475	4475	4475	4475	0
627	20240111	094600	2028425	4475	4475	4475	4475	0
628	20240111	094500	2028425	4475	4475	4475	4475	0
629	20240111	094400	2028425	4475	4475	4475	4475	0
630	20240111	094300	2028425	4475	4475	4475	4475	0
631	20240111	094200	2028425	4475	4475	4475	4475	0
632	20240111	094100	2028425	4475	4475	4475	4475	0
633	20240111	094000	2028425	4475	4475	4475	4475	0
634	20240111	093900	2028425	4475	4475	4475	4475	0
635	20240111	093800	2028425	4475	4475	4475	4475	0
636	20240111	093700	2028425	4475	4475	4475	4475	0
637	20240111	093600	2028425	4475	4475	4475	4475	16
638	20240111	093500	1956825	4475	4475	4475	4475	0
639	20240111	093400	1956825	4475	4475	4475	4475	1
640	20240111	093300	1952350	4470	4470	4470	4470	203
641	20240111	093200	1044940	4480	4480	4480	4480	0
642	20240111	093100	1044940	4480	4480	4480	4480	0
643	20240111	093000	1044940	4480	4480	4480	4480	0
644	20240111	092900	1044940	4480	4480	4480	4480	0
645	20240111	092800	1044940	4480	4480	4480	4480	0
646	20240111	092700	1044940	4480	4480	4480	4480	0
647	20240111	092600	1044940	4480	4480	4480	4480	0
648	20240111	092500	1044940	4480	4480	4480	4480	0
649	20240111	092400	1044940	4480	4480	4480	4480	0
650	20240111	092300	1044940	4480	4480	4480	4480	0
651	20240111	092200	1044940	4480	4480	4480	4480	0
652	20240111	092100	1044940	4480	4480	4480	4480	0
653	20240111	092000	1044940	4480	4480	4480	4480	0
654	20240111	091900	1044940	4480	4480	4480	4480	0
655	20240111	091800	1044940	4480	4480	4480	4480	0
656	20240111	091700	1044940	4480	4480	4480	4480	0
657	20240111	091600	1044940	4480	4480	4480	4480	0
658	20240111	091500	1044940	4480	4480	4480	4480	0
659	20240111	091400	1044940	4480	4480	4480	4480	0
660	20240111	091300	1044940	4480	4480	4480	4480	0
661	20240111	091200	1044940	4480	4480	4480	4480	0
662	20240111	091100	1044940	4480	4480	4480	4480	0
663	20240111	091000	1044940	4480	4480	4480	4480	0
664	20240111	090900	1044940	4480	4480	4480	4480	0
665	20240111	090800	1044940	4480	4480	4480	4480	0
666	20240111	090700	1044940	4480	4480	4480	4480	0
667	20240111	090600	1044940	4480	4480	4480	4480	0
668	20240111	090500	1044940	4480	4480	4480	4480	0
669	20240111	090400	1044940	4480	4480	4480	4480	10
670	20240111	090300	1000140	4220	4220	4220	4220	237
671	20240111	090200	0	4450	4450	4450	4450	0
672	20240111	090100	0	4450	4450	4450	4450	0
673	20240111	090000	0	4450	4450	4450	4450	0