KissMeData/217950/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204400	9471400	20050	20050	20050	20050	39
3	20240115	204300	9471400	20050	20050	20050	20050	0
4	20240115	204200	9471400	20050	20050	20050	20050	0
5	20240115	204100	9471400	20050	20050	20050	20050	0
6	20240115	204000	9471400	20050	20050	20050	20050	0
7	20240115	203900	9471400	20050	20050	20050	20050	0
8	20240115	203800	9471400	20050	20050	20050	20050	0
9	20240115	203700	9471400	20050	20050	20050	20050	0
10	20240115	203600	9471400	20050	20050	20050	20050	0
11	20240115	203500	9471400	20050	20050	20050	20050	0
12	20240115	203400	9471400	20050	20050	20050	20050	0
13	20240115	203300	9471400	20050	20050	20050	20050	0
14	20240115	203200	9471400	20050	20050	20050	20050	0
15	20240115	203100	9471400	20050	20050	20050	20050	0
16	20240115	203000	9471400	20050	20050	20050	20050	0
17	20240115	202900	9471400	20050	20050	20050	20050	0
18	20240115	202800	9471400	20050	20050	20050	20050	0
19	20240115	202700	9471400	20050	20050	20050	20050	0
20	20240115	202600	9471400	20050	20050	20050	20050	0
21	20240115	202500	9471400	20050	20050	20050	20050	0
22	20240115	202400	9471400	20050	20050	20050	20050	0
23	20240115	202300	9471400	20050	20050	20050	20050	0
24	20240115	202200	9471400	20050	20050	20050	20050	0
25	20240115	202100	9471400	20050	20050	20050	20050	0
26	20240115	202000	9471400	20050	20050	20050	20050	0
27	20240115	201900	9471400	20050	20050	20050	20050	0
28	20240115	201800	9471400	20050	20050	20050	20050	0
29	20240115	201700	9471400	20050	20050	20050	20050	0
30	20240115	201600	9471400	20050	20050	20050	20050	0
31	20240115	201500	9471400	20050	20050	20050	20050	0
32	20240115	201400	9471400	20050	20050	20050	20050	39
33	20240115	201300	9471400	20050	20050	20050	20050	0
34	20240115	201200	9471400	20050	20050	20050	20050	0
35	20240115	201100	9471400	20050	20050	20050	20050	0
36	20240115	201000	9471400	20050	20050	20050	20050	0
37	20240115	200900	9471400	20050	20050	20050	20050	0
38	20240115	200800	9471400	20050	20050	20050	20050	0
39	20240115	200700	9471400	20050	20050	20050	20050	0
40	20240115	200600	9471400	20050	20050	20050	20050	0
41	20240115	200500	9471400	20050	20050	20050	20050	0
42	20240115	200400	9471400	20050	20050	20050	20050	0
43	20240115	200300	9471400	20050	20050	20050	20050	0
44	20240115	200200	9471400	20050	20050	20050	20050	0
45	20240115	200100	9471400	20050	20050	20050	20050	0
46	20240115	200000	9471400	20050	20050	20050	20050	0
47	20240115	195900	9471400	20050	20050	20050	20050	0
48	20240115	195800	9471400	20050	20050	20050	20050	0
49	20240115	195700	9471400	20050	20050	20050	20050	0
50	20240115	195600	9471400	20050	20050	20050	20050	0
51	20240115	195500	9471400	20050	20050	20050	20050	0
52	20240115	195400	9471400	20050	20050	20050	20050	0
53	20240115	195300	9471400	20050	20050	20050	20050	0
54	20240115	195200	9471400	20050	20050	20050	20050	0
55	20240115	195100	9471400	20050	20050	20050	20050	0
56	20240115	195000	9471400	20050	20050	20050	20050	0
57	20240115	194900	9471400	20050	20050	20050	20050	0
58	20240115	194800	9471400	20050	20050	20050	20050	0
59	20240115	194700	9471400	20050	20050	20050	20050	0
60	20240115	194600	9471400	20050	20050	20050	20050	0
61	20240115	194500	9471400	20050	20050	20050	20050	0
62	20240115	194400	9471400	20050	20050	20050	20050	39
63	20240115	194300	9471400	20050	20050	20050	20050	0
64	20240115	194200	9471400	20050	20050	20050	20050	0
65	20240115	194100	9471400	20050	20050	20050	20050	0
66	20240115	194000	9471400	20050	20050	20050	20050	0
67	20240115	193900	9471400	20050	20050	20050	20050	0
68	20240115	193800	9471400	20050	20050	20050	20050	0
69	20240115	193700	9471400	20050	20050	20050	20050	0
70	20240115	193600	9471400	20050	20050	20050	20050	0
71	20240115	193500	9471400	20050	20050	20050	20050	0
72	20240115	193400	9471400	20050	20050	20050	20050	0
73	20240115	193300	9471400	20050	20050	20050	20050	0
74	20240115	193200	9471400	20050	20050	20050	20050	0
75	20240115	193100	9471400	20050	20050	20050	20050	0
76	20240115	193000	9471400	20050	20050	20050	20050	0
77	20240115	192900	9471400	20050	20050	20050	20050	0
78	20240115	192800	9471400	20050	20050	20050	20050	0
79	20240115	192700	9471400	20050	20050	20050	20050	0
80	20240115	192600	9471400	20050	20050	20050	20050	0
81	20240115	192500	9471400	20050	20050	20050	20050	0
82	20240115	192400	9471400	20050	20050	20050	20050	0
83	20240115	192300	9471400	20050	20050	20050	20050	0
84	20240115	192200	9471400	20050	20050	20050	20050	0
85	20240115	192100	9471400	20050	20050	20050	20050	0
86	20240115	192000	9471400	20050	20050	20050	20050	0
87	20240115	191900	9471400	20050	20050	20050	20050	0
88	20240115	191800	9471400	20050	20050	20050	20050	0
89	20240115	191700	9471400	20050	20050	20050	20050	0
90	20240115	191600	9471400	20050	20050	20050	20050	0
91	20240115	191500	9471400	20050	20050	20050	20050	0
92	20240115	191400	9471400	20050	20050	20050	20050	39
93	20240115	191300	9471400	20050	20050	20050	20050	0
94	20240115	191200	9471400	20050	20050	20050	20050	0
95	20240115	191100	9471400	20050	20050	20050	20050	0
96	20240115	191000	9471400	20050	20050	20050	20050	0
97	20240115	190900	9471400	20050	20050	20050	20050	0
98	20240115	190800	9471400	20050	20050	20050	20050	0
99	20240115	190700	9471400	20050	20050	20050	20050	0
100	20240115	190600	9471400	20050	20050	20050	20050	0
101	20240115	190500	9471400	20050	20050	20050	20050	0
102	20240115	190400	9471400	20050	20050	20050	20050	0
103	20240115	190300	9471400	20050	20050	20050	20050	0
104	20240115	190200	9471400	20050	20050	20050	20050	0
105	20240115	190100	9471400	20050	20050	20050	20050	0
106	20240115	190000	9471400	20050	20050	20050	20050	0
107	20240115	185900	9471400	20050	20050	20050	20050	0
108	20240115	185800	9471400	20050	20050	20050	20050	0
109	20240115	185700	9471400	20050	20050	20050	20050	0
110	20240115	185600	9471400	20050	20050	20050	20050	0
111	20240115	185500	9471400	20050	20050	20050	20050	0
112	20240115	185400	9471400	20050	20050	20050	20050	0
113	20240115	185300	9471400	20050	20050	20050	20050	0
114	20240115	185200	9471400	20050	20050	20050	20050	0
115	20240115	185100	9471400	20050	20050	20050	20050	0
116	20240115	185000	9471400	20050	20050	20050	20050	0
117	20240115	184900	9471400	20050	20050	20050	20050	0
118	20240115	184800	9471400	20050	20050	20050	20050	0
119	20240115	184700	9471400	20050	20050	20050	20050	0
120	20240115	184600	9471400	20050	20050	20050	20050	0
121	20240115	184500	9471400	20050	20050	20050	20050	0
122	20240115	184400	9471400	20050	20050	20050	20050	39
123	20240115	184300	9471400	20050	20050	20050	20050	0
124	20240115	184200	9471400	20050	20050	20050	20050	0
125	20240115	184100	9471400	20050	20050	20050	20050	0
126	20240115	184000	9471400	20050	20050	20050	20050	0
127	20240115	183900	9471400	20050	20050	20050	20050	0
128	20240115	183800	9471400	20050	20050	20050	20050	0
129	20240115	183700	9471400	20050	20050	20050	20050	0
130	20240115	183600	9471400	20050	20050	20050	20050	0
131	20240115	183500	9471400	20050	20050	20050	20050	0
132	20240115	183400	9471400	20050	20050	20050	20050	0
133	20240115	183300	9471400	20050	20050	20050	20050	0
134	20240115	183200	9471400	20050	20050	20050	20050	0
135	20240115	183100	9471400	20050	20050	20050	20050	0
136	20240115	183000	9471400	20050	20050	20050	20050	0
137	20240115	182900	9471400	20050	20050	20050	20050	0
138	20240115	182800	9471400	20050	20050	20050	20050	0
139	20240115	182700	9471400	20050	20050	20050	20050	0
140	20240115	182600	9471400	20050	20050	20050	20050	0
141	20240115	182500	9471400	20050	20050	20050	20050	0
142	20240115	182400	9471400	20050	20050	20050	20050	0
143	20240115	182300	9471400	20050	20050	20050	20050	0
144	20240115	182200	9471400	20050	20050	20050	20050	0
145	20240115	182100	9471400	20050	20050	20050	20050	0
146	20240115	182000	9471400	20050	20050	20050	20050	0
147	20240115	181900	9471400	20050	20050	20050	20050	0
148	20240115	181800	9471400	20050	20050	20050	20050	0
149	20240115	181700	9471400	20050	20050	20050	20050	0
150	20240115	181600	9471400	20050	20050	20050	20050	0
151	20240115	181500	9471400	20050	20050	20050	20050	0
152	20240115	181400	9471400	20050	20050	20050	20050	39
153	20240115	181300	9471400	20050	20050	20050	20050	0
154	20240115	181200	9471400	20050	20050	20050	20050	0
155	20240115	181100	9471400	20050	20050	20050	20050	0
156	20240115	181000	9471400	20050	20050	20050	20050	0
157	20240115	180900	9471400	20050	20050	20050	20050	0
158	20240115	180800	9471400	20050	20050	20050	20050	0
159	20240115	180700	9471400	20050	20050	20050	20050	0
160	20240115	180600	9471400	20050	20050	20050	20050	0
161	20240115	180500	9471400	20050	20050	20050	20050	0
162	20240115	180400	9471400	20050	20050	20050	20050	0
163	20240115	180300	9471400	20050	20050	20050	20050	0
164	20240115	180200	9471400	20050	20050	20050	20050	0
165	20240115	180100	9471400	20050	20050	20050	20050	0
166	20240115	180000	9471400	20050	20050	20050	20050	0
167	20240115	175900	9471400	20050	20050	20050	20050	0
168	20240115	175800	9471400	20050	20050	20050	20050	0
169	20240115	175700	9471400	20050	20050	20050	20050	0
170	20240115	175600	9471400	20050	20050	20050	20050	0
171	20240115	175500	9471400	20050	20050	20050	20050	0
172	20240115	175400	9471400	20050	20050	20050	20050	0
173	20240115	175300	9471400	20050	20050	20050	20050	0
174	20240115	175200	9471400	20050	20050	20050	20050	0
175	20240115	175100	9471400	20050	20050	20050	20050	0
176	20240115	175000	9471400	20050	20050	20050	20050	0
177	20240115	174900	9471400	20050	20050	20050	20050	0
178	20240115	174800	9471400	20050	20050	20050	20050	0
179	20240115	174700	9471400	20050	20050	20050	20050	0
180	20240115	174600	9471400	20050	20050	20050	20050	0
181	20240115	174500	9471400	20050	20050	20050	20050	0
182	20240115	174400	9471400	20050	20050	20050	20050	39
183	20240115	174300	9471400	20050	20050	20050	20050	0
184	20240115	174200	9471400	20050	20050	20050	20050	0
185	20240115	174100	9471400	20050	20050	20050	20050	0
186	20240115	174000	9471400	20050	20050	20050	20050	0
187	20240115	173900	9471400	20050	20050	20050	20050	0
188	20240115	173800	9471400	20050	20050	20050	20050	0
189	20240115	173700	9471400	20050	20050	20050	20050	0
190	20240115	173600	9471400	20050	20050	20050	20050	0
191	20240115	173500	9471400	20050	20050	20050	20050	0
192	20240115	173400	9471400	20050	20050	20050	20050	0
193	20240115	173300	9471400	20050	20050	20050	20050	0
194	20240115	173200	9471400	20050	20050	20050	20050	0
195	20240115	173100	9471400	20050	20050	20050	20050	0
196	20240115	173000	9471400	20050	20050	20050	20050	0
197	20240115	172900	9471400	20050	20050	20050	20050	0
198	20240115	172800	9471400	20050	20050	20050	20050	0
199	20240115	172700	9471400	20050	20050	20050	20050	0
200	20240115	172600	9471400	20050	20050	20050	20050	0
201	20240115	172500	9471400	20050	20050	20050	20050	0
202	20240115	172400	9471400	20050	20050	20050	20050	0
203	20240115	172300	9471400	20050	20050	20050	20050	0
204	20240115	172200	9471400	20050	20050	20050	20050	0
205	20240115	172100	9471400	20050	20050	20050	20050	0
206	20240115	172000	9471400	20050	20050	20050	20050	0
207	20240115	171900	9471400	20050	20050	20050	20050	0
208	20240115	171800	9471400	20050	20050	20050	20050	0
209	20240115	171700	9471400	20050	20050	20050	20050	0
210	20240115	171600	9471400	20050	20050	20050	20050	0
211	20240115	171500	9471400	20050	20050	20050	20050	0
212	20240115	171400	9471400	20050	20050	20050	20050	39
213	20240115	171300	9471400	20050	20050	20050	20050	0
214	20240115	171200	9471400	20050	20050	20050	20050	0
215	20240115	171100	9471400	20050	20050	20050	20050	0
216	20240115	171000	9471400	20050	20050	20050	20050	0
217	20240115	170900	9471400	20050	20050	20050	20050	0
218	20240115	170800	9471400	20050	20050	20050	20050	0
219	20240115	170700	9471400	20050	20050	20050	20050	0
220	20240115	170600	9471400	20050	20050	20050	20050	0
221	20240115	170500	9471400	20050	20050	20050	20050	0
222	20240115	170400	9471400	20050	20050	20050	20050	0
223	20240115	170300	9471400	20050	20050	20050	20050	0
224	20240115	170200	9471400	20050	20050	20050	20050	0
225	20240115	170100	9471400	20050	20050	20050	20050	0
226	20240115	170000	9471400	20050	20050	20050	20050	0
227	20240115	165900	9471400	20050	20050	20050	20050	0
228	20240115	165800	9471400	20050	20050	20050	20050	0
229	20240115	165700	9471400	20050	20050	20050	20050	0
230	20240115	165600	9471400	20050	20050	20050	20050	0
231	20240115	165500	9471400	20050	20050	20050	20050	0
232	20240115	165400	9471400	20050	20050	20050	20050	0
233	20240115	165300	9471400	20050	20050	20050	20050	0
234	20240115	165200	9471400	20050	20050	20050	20050	0
235	20240115	165100	9471400	20050	20050	20050	20050	0
236	20240115	165000	9471400	20050	20050	20050	20050	0
237	20240115	164900	9471400	20050	20050	20050	20050	0
238	20240115	164800	9471400	20050	20050	20050	20050	0
239	20240115	164700	9471400	20050	20050	20050	20050	0
240	20240115	164600	9471400	20050	20050	20050	20050	0
241	20240115	164500	9471400	20050	20050	20050	20050	0
242	20240115	164400	9471400	20050	20050	20050	20050	39
243	20240115	164300	9471400	20050	20050	20050	20050	0
244	20240115	164200	9471400	20050	20050	20050	20050	0
245	20240115	164100	9471400	20050	20050	20050	20050	0
246	20240115	164000	9471400	20050	20050	20050	20050	0
247	20240115	163900	9471400	20050	20050	20050	20050	0
248	20240115	163800	9471400	20050	20050	20050	20050	0
249	20240115	163700	9471400	20050	20050	20050	20050	0
250	20240115	163600	9471400	20050	20050	20050	20050	0
251	20240115	163500	9471400	20050	20050	20050	20050	0
252	20240115	163400	9471400	20050	20050	20050	20050	0
253	20240115	163300	9471400	20050	20050	20050	20050	0
254	20240115	163200	9471400	20050	20050	20050	20050	0
255	20240115	163100	9471400	20050	20050	20050	20050	0
256	20240115	163000	9471400	20050	20050	20050	20050	0
257	20240115	162900	9471400	20050	20050	20050	20050	0
258	20240115	162800	9471400	20050	20050	20050	20050	0
259	20240115	162700	9471400	20050	20050	20050	20050	0
260	20240115	162600	9471400	20050	20050	20050	20050	0
261	20240115	162500	9471400	20050	20050	20050	20050	0
262	20240115	162400	9471400	20050	20050	20050	20050	0
263	20240115	162300	9471400	20050	20050	20050	20050	0
264	20240115	162200	9471400	20050	20050	20050	20050	0
265	20240115	162100	9471400	20050	20050	20050	20050	0
266	20240115	162000	9471400	20050	20050	20050	20050	0
267	20240115	161900	9471400	20050	20050	20050	20050	0
268	20240115	161800	9471400	20050	20050	20050	20050	0
269	20240115	161700	9471400	20050	20050	20050	20050	0
270	20240115	161600	9471400	20050	20050	20050	20050	0
271	20240115	161500	9471400	20050	20050	20050	20050	0
272	20240115	161400	9471400	20050	20050	20050	20050	39
273	20240115	161300	9471400	20050	20050	20050	20050	0
274	20240115	161200	9471400	20050	20050	20050	20050	0
275	20240115	161100	9471400	20050	20050	20050	20050	0
276	20240115	161000	9471400	20050	20050	20050	20050	0
277	20240115	160900	9471400	20050	20050	20050	20050	0
278	20240115	160800	9471400	20050	20050	20050	20050	0
279	20240115	160700	9471400	20050	20050	20050	20050	0
280	20240115	160600	9471400	20050	20050	20050	20050	0
281	20240115	160500	9471400	20050	20050	20050	20050	0
282	20240115	160400	9471400	20050	20050	20050	20050	0
283	20240115	160300	9471400	20050	20050	20050	20050	0
284	20240115	160200	9471400	20050	20050	20050	20050	0
285	20240115	160100	9471400	20050	20050	20050	20050	0
286	20240115	160000	9471400	20050	20050	20050	20050	0
287	20240115	155900	9471400	20050	20050	20050	20050	0
288	20240115	155800	9471400	20050	20050	20050	20050	0
289	20240115	155700	9471400	20050	20050	20050	20050	0
290	20240115	155600	9471400	20050	20050	20050	20050	0
291	20240115	155500	9471400	20050	20050	20050	20050	0
292	20240115	155400	9471400	20050	20050	20050	20050	0
293	20240115	155300	9471400	20050	20050	20050	20050	0
294	20240115	155200	9471400	20050	20050	20050	20050	0
295	20240115	155100	9471400	20050	20050	20050	20050	0
296	20240115	155000	9471400	20050	20050	20050	20050	0
297	20240115	154900	9471400	20050	20050	20050	20050	0
298	20240115	154800	9471400	20050	20050	20050	20050	0
299	20240115	154700	9471400	20050	20050	20050	20050	0
300	20240115	154600	9471400	20050	20050	20050	20050	0
301	20240115	154500	9471400	20050	20050	20050	20050	0
302	20240115	154400	9471400	20050	20050	20050	20050	39
303	20240115	154300	9471400	20050	20050	20050	20050	0
304	20240115	154200	9471400	20050	20050	20050	20050	0
305	20240115	154100	9471400	20050	20050	20050	20050	0
306	20240115	154000	9471400	20050	20050	20050	20050	0
307	20240115	153900	9471400	20050	20050	20050	20050	0
308	20240115	153800	9471400	20050	20050	20050	20050	0
309	20240115	153700	9471400	20050	20050	20050	20050	0
310	20240115	153600	9471400	20050	20050	20050	20050	0
311	20240115	153500	9471400	20050	20050	20050	20050	0
312	20240115	153400	9471400	20050	20050	20050	20050	0
313	20240115	153300	9471400	20050	20050	20050	20050	0
314	20240115	153200	9471400	20050	20050	20050	20050	0
315	20240115	153100	9471400	20050	20050	20050	20050	0
316	20240115	153000	9471400	20050	20050	20050	20050	0
317	20240115	152900	9471400	20050	20050	20050	20050	0
318	20240115	152800	9471400	20050	20050	20050	20050	0
319	20240115	152700	9471400	20050	20050	20050	20050	0
320	20240115	152600	9471400	20050	20050	20050	20050	0
321	20240115	152500	9471400	20050	20050	20050	20050	0
322	20240115	152400	9471400	20050	20050	20050	20050	0
323	20240115	152300	9471400	20050	20050	20050	20050	0
324	20240115	152200	9471400	20050	20050	20050	20050	0
325	20240115	152100	9471400	20050	20050	20050	20050	0
326	20240115	152000	9471400	20050	20050	20050	20050	0
327	20240115	151900	9471400	20050	20050	20050	20050	0
328	20240115	151800	9471400	20050	20050	20050	20050	0
329	20240115	151700	9471400	20050	20050	20050	20050	0
330	20240115	151600	9471400	20050	20050	20050	20050	0
331	20240115	151500	9471400	20050	20050	20050	20050	0
332	20240115	151400	9471400	20050	20050	20050	20050	0
333	20240115	151300	9471400	20050	20050	20050	20050	0
334	20240115	151200	9471400	20050	20050	20050	20050	0
335	20240115	151100	9471400	20050	20050	20050	20050	0
336	20240115	151000	9471400	20050	20050	20050	20050	0
337	20240115	150900	9471400	20050	20050	20050	20050	0
338	20240115	150800	9471400	20050	20050	20050	20050	0
339	20240115	150700	9471400	20050	20050	20050	20050	0
340	20240115	150600	9471400	20050	20050	20050	20050	0
341	20240115	150500	9471400	20050	20050	20050	20050	39
342	20240115	150400	8689450	20050	20050	20050	20050	0
343	20240115	150300	8689450	20050	20050	20050	20050	0
344	20240115	150200	8689450	20050	20050	20050	20050	0
345	20240115	150100	8689450	20050	20050	20050	20050	0
346	20240115	150000	8689450	20050	20050	20050	20050	0
347	20240115	145900	8689450	20050	20050	20050	20050	0
348	20240115	145800	8689450	20050	20050	20050	20050	0
349	20240115	145700	8689450	20050	20050	20050	20050	0
350	20240115	145600	8689450	20050	20050	20050	20050	0
351	20240115	145500	8689450	20050	20050	20050	20050	0
352	20240115	145400	8689450	20050	20050	20050	20050	0
353	20240115	145300	8689450	20050	20050	20050	20050	0
354	20240115	145200	8689450	20050	20050	20050	20050	0
355	20240115	145100	8689450	20050	20050	20050	20050	0
356	20240115	145000	8689450	20050	20050	20050	20050	0
357	20240115	144900	8689450	20050	20050	20050	20050	0
358	20240115	144800	8689450	20050	20050	20050	20050	0
359	20240115	144700	8689450	20050	20050	20050	20050	0
360	20240115	144600	8689450	20050	20050	20050	20050	0
361	20240115	144500	8689450	20050	20050	20050	20050	0
362	20240115	144400	8689450	20050	20050	20050	20050	0
363	20240115	144300	8689450	20050	20050	20050	20050	0
364	20240115	144200	8689450	20050	20050	20050	20050	0
365	20240115	144100	8689450	20050	20050	20050	20050	0
366	20240115	144000	8689450	20050	20050	20050	20050	0
367	20240115	143900	8689450	20050	20050	20050	20050	0
368	20240115	143800	8689450	20050	20050	20050	20050	0
369	20240115	143700	8689450	20050	20050	20050	20050	0
370	20240115	143600	8689450	20050	20050	20050	20050	0
371	20240115	143500	8689450	20050	20050	20050	20050	0
372	20240115	143400	8689450	20050	20050	20050	20050	0
373	20240115	143300	8689450	20050	20050	20050	20050	0
374	20240115	143200	8689450	20050	20050	20050	20050	0
375	20240115	143100	8689450	20050	20050	20050	20050	0
376	20240115	143000	8689450	20050	20050	20050	20050	0
377	20240115	142900	8689450	20050	20050	20050	20050	0
378	20240115	142800	8689450	20050	20050	20050	20050	0
379	20240115	142700	8689450	20050	20050	20050	20050	0
380	20240115	142600	8689450	20050	20050	20050	20050	0
381	20240115	142500	8689450	20050	20050	20050	20050	0
382	20240115	142400	8689450	20050	20050	20050	20050	0
383	20240115	142300	8689450	20050	20050	20050	20050	0
384	20240115	142200	8689450	20050	20050	20050	20050	0
385	20240115	142100	8689450	20050	20050	20050	20050	0
386	20240115	142000	8689450	20050	20050	20050	20050	0
387	20240115	141900	8689450	20050	20050	20050	20050	0
388	20240115	141800	8689450	20050	20050	20050	20050	0
389	20240115	141700	8689450	20050	20050	20050	20050	0
390	20240115	141600	8689450	20050	20050	20050	20050	0
391	20240115	141500	8689450	20050	20050	20050	20050	0
392	20240115	141400	8689450	20050	20050	20050	20050	0
393	20240115	141300	8689450	20050	20050	20050	20050	0
394	20240115	141200	8689450	20050	20050	20050	20050	0
395	20240115	141100	8689450	20050	20050	20050	20050	0
396	20240115	141000	8689450	20050	20050	20050	20050	0
397	20240115	140900	8689450	20050	20050	20050	20050	0
398	20240115	140800	8689450	20050	20050	20050	20050	0
399	20240115	140700	8689450	20050	20050	20050	20050	0
400	20240115	140600	8689450	20050	20050	20050	20050	0
401	20240115	140500	8689450	20050	20050	20050	20050	0
402	20240115	140400	8689450	20050	20050	20050	20050	0
403	20240115	140300	8689450	20050	20050	20050	20050	0
404	20240115	140200	8689450	20050	20050	20050	20050	0
405	20240115	140100	8689450	20050	20050	20050	20050	0
406	20240115	140000	8689450	20050	20050	20050	20050	0
407	20240115	135900	8689450	20050	20050	20050	20050	0
408	20240115	135800	8689450	20050	20050	20050	20050	0
409	20240115	135700	8689450	20050	20050	20050	20050	0
410	20240115	135600	8689450	20050	20050	20050	20050	0
411	20240115	135500	8689450	20050	20050	20050	20050	0
412	20240115	135400	8689450	20050	20050	20050	20050	0
413	20240115	135300	8689450	20050	20050	20050	20050	0
414	20240115	135200	8689450	20050	20050	20050	20050	0
415	20240115	135100	8689450	20050	20050	20050	20050	0
416	20240115	135000	8689450	20050	20050	20050	20050	0
417	20240115	134900	8689450	20050	20050	20050	20050	0
418	20240115	134800	8689450	20050	20050	20050	20050	0
419	20240115	134700	8689450	20050	20050	20050	20050	0
420	20240115	134600	8689450	20050	20050	20050	20050	0
421	20240115	134500	8689450	20050	20050	20050	20050	0
422	20240115	134400	8689450	20050	20050	20050	20050	0
423	20240115	134300	8689450	20050	20050	20050	20050	0
424	20240115	134200	8689450	20050	20050	20050	20050	0
425	20240115	134100	8689450	20050	20050	20050	20050	0
426	20240115	134000	8689450	20050	20050	20050	20050	0
427	20240115	133900	8689450	20050	20050	20050	20050	0
428	20240115	133800	8689450	20050	20050	20050	20050	0
429	20240115	133700	8689450	20050	20050	20050	20050	0
430	20240115	133600	8689450	20050	20050	20050	20050	0
431	20240115	133500	8689450	20050	20050	20050	20050	0
432	20240115	133400	8689450	20050	20050	20050	20050	0
433	20240115	133300	8689450	20050	20050	20050	20050	0
434	20240115	133200	8689450	20050	20050	20050	20050	0
435	20240115	133100	8689450	20050	20050	20050	20050	0
436	20240115	133000	8689450	20050	20050	20050	20050	0
437	20240115	132900	8689450	20050	20050	20050	20050	0
438	20240115	132800	8689450	20050	20050	20050	20050	0
439	20240115	132700	8689450	20050	20050	20050	20050	0
440	20240115	132600	8689450	20050	20050	20050	20050	0
441	20240115	132500	8689450	20050	20050	20050	20050	0
442	20240115	132400	8689450	20050	20050	20050	20050	0
443	20240115	132300	8689450	20050	20050	20050	20050	0
444	20240115	132200	8689450	20050	20050	20050	20050	0
445	20240115	132100	8689450	20050	20050	20050	20050	0
446	20240115	132000	8689450	20050	20050	20050	20050	0
447	20240115	131900	8689450	20050	20050	20050	20050	0
448	20240115	131800	8689450	20050	20050	20050	20050	0
449	20240115	131700	8689450	20050	20050	20050	20050	0
450	20240115	131600	8689450	20050	20050	20050	20050	0
451	20240115	131500	8689450	20050	20050	20050	20050	0
452	20240115	131400	8689450	20050	20050	20050	20050	0
453	20240115	131300	8689450	20050	20050	20050	20050	0
454	20240115	131200	8689450	20050	20050	20050	20050	40
455	20240115	131100	7887450	20050	20050	20050	20050	0
456	20240115	131000	7887450	20050	20050	20050	20050	6
457	20240115	130900	7767150	20050	20050	20050	20050	0
458	20240115	130800	7767150	20050	20050	20050	20050	0
459	20240115	130700	7767150	20050	20050	20050	20050	2
460	20240115	130600	7727050	20000	20000	20000	20000	0
461	20240115	130500	7727050	20000	20000	20000	20000	0
462	20240115	130400	7727050	20000	20000	20000	20000	0
463	20240115	130300	7727050	20000	20000	20000	20000	0
464	20240115	130200	7727050	20000	20000	20000	20000	0
465	20240115	130100	7727050	20000	20000	20000	20000	0
466	20240115	130000	7727050	20000	20000	20000	20000	0
467	20240115	125900	7727050	20000	20000	20000	20000	0
468	20240115	125800	7727050	20000	20000	20000	20000	0
469	20240115	125700	7727050	20000	20000	20000	20000	0
470	20240115	125600	7727050	20000	20000	20000	20000	0
471	20240115	125500	7727050	20000	20000	20000	20000	0
472	20240115	125400	7727050	20000	20000	20000	20000	0
473	20240115	125300	7727050	20000	20000	20000	20000	0
474	20240115	125200	7727050	20000	20000	20000	20000	0
475	20240115	125100	7727050	20000	20000	20000	20000	0
476	20240115	125000	7727050	20000	20000	20000	20000	0
477	20240115	124900	7727050	20000	20000	20000	20000	0
478	20240115	124800	7727050	20000	20000	20000	20000	0
479	20240115	124700	7727050	20000	20000	20000	20000	0
480	20240115	124600	7727050	20000	20000	20000	20000	0
481	20240115	124500	7727050	20000	20000	20000	20000	0
482	20240115	124400	7727050	20000	20000	20000	20000	0
483	20240115	124300	7727050	20000	20000	20000	20000	0
484	20240115	124200	7727050	20000	20000	20000	20000	0
485	20240115	124100	7727050	20000	20000	20000	20000	0
486	20240115	124000	7727050	20000	20000	20000	20000	0
487	20240115	123900	7727050	20000	20000	20000	20000	0
488	20240115	123800	7727050	20000	20000	20000	20000	0
489	20240115	123700	7727050	20000	20000	20000	20000	0
490	20240115	123600	7727050	20000	20000	20000	20000	0
491	20240115	123500	7727050	20000	20000	20000	20000	0
492	20240115	123400	7727050	20000	20000	20000	20000	0
493	20240115	123300	7727050	20000	20000	20000	20000	0
494	20240115	123200	7727050	20000	20000	20000	20000	0
495	20240115	123100	7727050	20000	20000	20000	20000	0
496	20240115	123000	7727050	20000	20000	20000	20000	0
497	20240115	122900	7727050	20000	20000	20000	20000	0
498	20240115	122800	7727050	20000	20000	20000	20000	0
499	20240115	122700	7727050	20000	20000	20000	20000	0
500	20240115	122600	7727050	20000	20000	20000	20000	0
501	20240115	122500	7727050	20000	20000	20000	20000	0
502	20240115	122400	7727050	20000	20000	20000	20000	0
503	20240115	122300	7727050	20000	20000	20000	20000	0
504	20240115	122200	7727050	20000	20000	20000	20000	0
505	20240115	122100	7727050	20000	20000	20000	20000	0
506	20240115	122000	7727050	20000	20000	20000	20000	0
507	20240115	121900	7727050	20000	20000	20000	20000	0
508	20240115	121800	7727050	20000	20000	20000	20000	0
509	20240115	121700	7727050	20000	20000	20000	20000	0
510	20240115	121600	7727050	20000	20000	20000	20000	0
511	20240115	121500	7727050	20000	20000	20000	20000	0
512	20240115	121400	7727050	20000	20000	20000	20000	0
513	20240115	121300	7727050	20000	20000	20000	20000	0
514	20240115	121200	7727050	20000	20000	20000	20000	0
515	20240115	121100	7727050	20000	20000	20000	20000	0
516	20240115	121000	7727050	20000	20000	20000	20000	0
517	20240115	120900	7727050	20000	20000	20000	20000	0
518	20240115	120800	7727050	20000	20000	20000	20000	0
519	20240115	120700	7727050	20000	20000	20000	20000	0
520	20240115	120600	7727050	20000	20000	20000	20000	0
521	20240115	120500	7727050	20000	20000	20000	20000	0
522	20240115	120400	7727050	20000	20000	20000	20000	0
523	20240115	120300	7727050	20000	20000	20000	20000	0
524	20240115	120200	7727050	20000	20000	20000	20000	0
525	20240115	120100	7727050	20000	20000	20000	20000	0
526	20240115	120000	7727050	20000	20000	20000	20000	0
527	20240115	115900	7727050	20000	20000	20000	20000	0
528	20240115	115800	7727050	20000	20000	20000	20000	0
529	20240115	115700	7727050	20000	20000	20000	20000	0
530	20240115	115600	7727050	20000	20000	20000	20000	0
531	20240115	115500	7727050	20000	20000	20000	20000	0
532	20240115	115400	7727050	20000	20000	20000	20000	0
533	20240115	115300	7727050	20000	20000	20000	20000	0
534	20240115	115200	7727050	20000	20000	20000	20000	0
535	20240115	115100	7727050	20000	20000	20000	20000	0
536	20240115	115000	7727050	20000	20000	20000	20000	0
537	20240115	114900	7727050	20000	20000	20000	20000	0
538	20240115	114800	7727050	20000	20000	20000	20000	0
539	20240115	114700	7727050	20000	20000	20000	20000	0
540	20240115	114600	7727050	20000	20000	20000	20000	0
541	20240115	114500	7727050	20000	20000	20000	20000	0
542	20240115	114400	7727050	20000	20000	20000	20000	0
543	20240115	114300	7727050	20000	20000	20000	20000	0
544	20240115	114200	7727050	20000	20000	20000	20000	0
545	20240115	114100	7727050	20000	20000	20000	20000	0
546	20240115	114000	7727050	20000	20000	20000	20000	0
547	20240115	113900	7727050	20000	20000	20000	20000	0
548	20240115	113800	7727050	20000	20000	20000	20000	0
549	20240115	113700	7727050	20000	20000	20000	20000	0
550	20240115	113600	7727050	20000	20000	20000	20000	0
551	20240115	113500	7727050	20000	20000	20000	20000	0
552	20240115	113400	7727050	20000	20000	20000	20000	0
553	20240115	113300	7727050	20000	20000	20000	20000	0
554	20240115	113200	7727050	20000	20000	20000	20000	0
555	20240115	113100	7727050	20000	20000	20000	20000	0
556	20240115	113000	7727050	20000	20000	20000	20000	0
557	20240115	112900	7727050	20000	20000	20000	20000	0
558	20240115	112800	7727050	20000	20000	20000	20000	0
559	20240115	112700	7727050	20000	20000	20000	20000	100
560	20240115	112600	5727050	20050	20050	20050	20050	0
561	20240115	112500	5727050	20050	20050	20050	20050	0
562	20240115	112400	5727050	20050	20050	20050	20050	0
563	20240115	112300	5727050	20050	20050	20050	20050	0
564	20240115	112200	5727050	20050	20050	20050	20050	0
565	20240115	112100	5727050	20050	20050	20050	20050	0
566	20240115	112000	5727050	20050	20050	20050	20050	0
567	20240115	111900	5727050	20050	20050	20050	20050	0
568	20240115	111800	5727050	20050	20050	20050	20050	0
569	20240115	111700	5727050	20050	20050	20050	20050	0
570	20240115	111600	5727050	20050	20050	20050	20050	0
571	20240115	111500	5727050	20050	20050	20050	20050	0
572	20240115	111400	5727050	20050	20050	20050	20050	0
573	20240115	111300	5727050	20050	20050	20050	20050	0
574	20240115	111200	5727050	20050	20050	20050	20050	0
575	20240115	111100	5727050	20050	20050	20050	20050	61
576	20240115	111000	4504000	20050	20050	20050	20050	78
577	20240115	110900	2940100	20050	20050	20050	20050	0
578	20240115	110800	2940100	20050	20050	20050	20050	0
579	20240115	110700	2940100	20050	20050	20050	20050	0
580	20240115	110600	2940100	20050	20050	20050	20050	0
581	20240115	110500	2940100	20050	20050	20050	20050	0
582	20240115	110400	2940100	20050	20050	20050	20050	0
583	20240115	110300	2940100	20050	20050	20050	20050	0
584	20240115	110200	2940100	20050	20050	20050	20050	0
585	20240115	110100	2940100	20050	20050	20050	20050	1
586	20240115	110000	2920050	20000	20000	20000	20000	0
587	20240115	105900	2920050	20000	20000	20000	20000	0
588	20240115	105800	2920050	20000	20000	20000	20000	0
589	20240115	105700	2920050	20000	20000	20000	20000	0
590	20240115	105600	2920050	20000	20000	20000	20000	0
591	20240115	105500	2920050	20000	20000	20000	20000	0
592	20240115	105400	2920050	20000	20000	20000	20000	0
593	20240115	105300	2920050	20000	20000	20000	20000	0
594	20240115	105200	2920050	20000	20000	20000	20000	0
595	20240115	105100	2920050	20000	20000	20000	20000	0
596	20240115	105000	2920050	20000	20000	20000	20000	0
597	20240115	104900	2920050	20000	20000	20000	20000	0
598	20240115	104800	2920050	20000	20000	20000	20000	0
599	20240115	104700	2920050	20000	20000	20000	20000	0
600	20240115	104600	2920050	20000	20000	20000	20000	0
601	20240115	104500	2920050	20000	20000	20000	20000	0
602	20240115	104400	2920050	20000	20000	20000	20000	0
603	20240115	104300	2920050	20000	20000	20000	20000	0
604	20240115	104200	2920050	20000	20000	20000	20000	0
605	20240115	104100	2920050	20000	20000	20000	20000	0
606	20240115	104000	2920050	20000	20000	20000	20000	0
607	20240115	103900	2920050	20000	20000	20000	20000	0
608	20240115	103800	2920050	20000	20000	20000	20000	0
609	20240115	103700	2920050	20000	20000	20000	20000	0
610	20240115	103600	2920050	20000	20000	20000	20000	0
611	20240115	103500	2920050	20000	20000	20000	20000	0
612	20240115	103400	2920050	20000	20000	20000	20000	0
613	20240115	103300	2920050	20000	20000	20000	20000	0
614	20240115	103200	2920050	20000	20000	20000	20000	0
615	20240115	103100	2920050	20000	20000	20000	20000	0
616	20240115	103000	2920050	20000	20000	20000	20000	0
617	20240115	102900	2920050	20000	20000	20000	20000	0
618	20240115	102800	2920050	20000	20000	20000	20000	0
619	20240115	102700	2920050	20000	20000	20000	20000	0
620	20240115	102600	2920050	20000	20000	20000	20000	0
621	20240115	102500	2920050	20000	20000	20000	20000	0
622	20240115	102400	2920050	20000	20000	20000	20000	0
623	20240115	102300	2920050	20000	20000	20000	20000	0
624	20240115	102200	2920050	20000	20000	20000	20000	0
625	20240115	102100	2920050	20000	20000	20000	20000	0
626	20240115	102000	2920050	20000	20000	20000	20000	0
627	20240115	101900	2920050	20000	20000	20000	20000	3
628	20240115	101800	2860050	20000	20000	20000	20000	0
629	20240115	101700	2860050	20000	20000	20000	20000	0
630	20240115	101600	2860050	20000	20000	20000	20000	0
631	20240115	101500	2860050	20000	20000	20000	20000	0
632	20240115	101400	2860050	20000	20000	20000	20000	0
633	20240115	101300	2860050	20000	20000	20000	20000	0
634	20240115	101200	2860050	20000	20000	20000	20000	0
635	20240115	101100	2860050	20000	20000	20000	20000	0
636	20240115	101000	2860050	20000	20000	20000	20000	0
637	20240115	100900	2860050	20000	20000	20000	20000	0
638	20240115	100800	2860050	20000	20000	20000	20000	0
639	20240115	100700	2860050	20000	20000	20000	20000	0
640	20240115	100600	2860050	20000	20000	20000	20000	0
641	20240115	100500	2860050	20000	20000	20000	20000	0
642	20240115	100400	2860050	20000	20000	20000	20000	0
643	20240115	100300	2860050	20000	20000	20000	20000	0
644	20240115	100200	2860050	20000	20000	20000	20000	0
645	20240115	100100	2860050	20000	20000	20000	20000	0
646	20240115	100000	2860050	20000	20000	20000	20000	0
647	20240115	095900	2860050	20000	20000	20000	20000	0
648	20240115	095800	2860050	20000	20000	20000	20000	100
649	20240115	095700	860050	20000	20000	20000	20000	0
650	20240115	095600	860050	20000	20000	20000	20000	0
651	20240115	095500	860050	20000	20000	20000	20000	0
652	20240115	095400	860050	20000	20000	20000	20000	0
653	20240115	095300	860050	20000	20000	20000	20000	0
654	20240115	095200	860050	20000	20000	20000	20000	0
655	20240115	095100	860050	20000	20000	20000	20000	0
656	20240115	095000	860050	20000	20000	20000	20000	0
657	20240115	094900	860050	20000	20000	20000	20000	0
658	20240115	094800	860050	20000	20000	20000	20000	0
659	20240115	094700	860050	20000	20000	20000	20000	0
660	20240115	094600	860050	20000	20000	20000	20000	0
661	20240115	094500	860050	20000	20000	20000	20000	0
662	20240115	094400	860050	20000	20000	20000	20000	0
663	20240115	094300	860050	20000	20000	20000	20000	0
664	20240115	094200	860050	20000	20000	20000	20000	0
665	20240115	094100	860050	20000	20000	20000	20000	0
666	20240115	094000	860050	20000	20000	20000	20000	0
667	20240115	093900	860050	20000	20000	20000	20000	0
668	20240115	093800	860050	20000	20000	20000	20000	0
669	20240115	093700	860050	20000	20000	20000	20000	0
670	20240115	093600	860050	20000	20000	20000	20000	0
671	20240115	093500	860050	20000	20000	20000	20000	0
672	20240115	093400	860050	20000	20000	20000	20000	0
673	20240115	093300	860050	20000	20000	20000	20000	0
674	20240115	093200	860050	20000	20000	20000	20000	0
675	20240115	093100	860050	20000	20000	20000	20000	10
676	20240115	093000	660050	20000	20000	20000	20000	0
677	20240115	092900	660050	20000	20000	20000	20000	0
678	20240115	092800	660050	20000	20000	20000	20000	0
679	20240115	092700	660050	20000	20000	20000	20000	0
680	20240115	092600	660050	20000	20000	20000	20000	0
681	20240115	092500	660050	20000	20000	20000	20000	0
682	20240115	092400	660050	20000	20000	20000	20000	0
683	20240115	092300	660050	20000	20000	20000	20000	0
684	20240115	092200	660050	20000	20000	20000	20000	0
685	20240115	092100	660050	20000	20000	20000	20000	0
686	20240115	092000	660050	20000	20000	20000	20000	0
687	20240115	091900	660050	20000	20000	20000	20000	20
688	20240115	091800	260050	20000	20050	20050	20000	13
689	20240115	091700	0	20050	20050	20050	20050	0
690	20240115	091600	0	20050	20050	20050	20050	0
691	20240115	091500	0	20050	20050	20050	20050	0
692	20240115	091400	0	20050	20050	20050	20050	0
693	20240115	091300	0	20050	20050	20050	20050	0
694	20240115	091200	0	20050	20050	20050	20050	0
695	20240115	091100	0	20050	20050	20050	20050	0
696	20240115	091000	0	20050	20050	20050	20050	0
697	20240115	090900	0	20050	20050	20050	20050	0
698	20240115	090800	0	20050	20050	20050	20050	0
699	20240115	090700	0	20050	20050	20050	20050	0
700	20240115	090600	0	20050	20050	20050	20050	0
701	20240115	090500	0	20050	20050	20050	20050	0
702	20240115	090400	0	20050	20050	20050	20050	0
703	20240115	090300	0	20050	20050	20050	20050	0
704	20240115	090200	0	20050	20050	20050	20050	0
705	20240115	090100	0	20050	20050	20050	20050	0
706	20240115	090000	0	20050	20050	20050	20050	0