KissMeData/282690/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	210300	112176880	11830	11830	11830	11830	59
3	20240111	210200	112176880	11830	11830	11830	11830	0
4	20240111	210100	112176880	11830	11830	11830	11830	0
5	20240111	210000	112176880	11830	11830	11830	11830	0
6	20240111	205900	112176880	11830	11830	11830	11830	0
7	20240111	205800	112176880	11830	11830	11830	11830	0
8	20240111	205700	112176880	11830	11830	11830	11830	0
9	20240111	205600	112176880	11830	11830	11830	11830	0
10	20240111	205500	112176880	11830	11830	11830	11830	0
11	20240111	205400	112176880	11830	11830	11830	11830	0
12	20240111	205300	112176880	11830	11830	11830	11830	0
13	20240111	205200	112176880	11830	11830	11830	11830	0
14	20240111	205100	112176880	11830	11830	11830	11830	0
15	20240111	205000	112176880	11830	11830	11830	11830	0
16	20240111	204900	112176880	11830	11830	11830	11830	0
17	20240111	204800	112176880	11830	11830	11830	11830	0
18	20240111	204700	112176880	11830	11830	11830	11830	0
19	20240111	204600	112176880	11830	11830	11830	11830	0
20	20240111	204500	112176880	11830	11830	11830	11830	0
21	20240111	204400	112176880	11830	11830	11830	11830	0
22	20240111	204300	112176880	11830	11830	11830	11830	0
23	20240111	204200	112176880	11830	11830	11830	11830	0
24	20240111	204100	112176880	11830	11830	11830	11830	0
25	20240111	204000	112176880	11830	11830	11830	11830	0
26	20240111	203900	112176880	11830	11830	11830	11830	0
27	20240111	203800	112176880	11830	11830	11830	11830	0
28	20240111	203700	112176880	11830	11830	11830	11830	0
29	20240111	203600	112176880	11830	11830	11830	11830	0
30	20240111	203500	112176880	11830	11830	11830	11830	0
31	20240111	203400	112176880	11830	11830	11830	11830	0
32	20240111	203300	112176880	11830	11830	11830	11830	59
33	20240111	203200	112176880	11830	11830	11830	11830	0
34	20240111	203100	112176880	11830	11830	11830	11830	0
35	20240111	203000	112176880	11830	11830	11830	11830	0
36	20240111	202900	112176880	11830	11830	11830	11830	0
37	20240111	202800	112176880	11830	11830	11830	11830	0
38	20240111	202700	112176880	11830	11830	11830	11830	0
39	20240111	202600	112176880	11830	11830	11830	11830	0
40	20240111	202500	112176880	11830	11830	11830	11830	0
41	20240111	202400	112176880	11830	11830	11830	11830	0
42	20240111	202300	112176880	11830	11830	11830	11830	0
43	20240111	202200	112176880	11830	11830	11830	11830	0
44	20240111	202100	112176880	11830	11830	11830	11830	0
45	20240111	202000	112176880	11830	11830	11830	11830	0
46	20240111	201900	112176880	11830	11830	11830	11830	0
47	20240111	201800	112176880	11830	11830	11830	11830	0
48	20240111	201700	112176880	11830	11830	11830	11830	0
49	20240111	201600	112176880	11830	11830	11830	11830	0
50	20240111	201500	112176880	11830	11830	11830	11830	0
51	20240111	201400	112176880	11830	11830	11830	11830	0
52	20240111	201300	112176880	11830	11830	11830	11830	0
53	20240111	201200	112176880	11830	11830	11830	11830	0
54	20240111	201100	112176880	11830	11830	11830	11830	0
55	20240111	201000	112176880	11830	11830	11830	11830	0
56	20240111	200900	112176880	11830	11830	11830	11830	0
57	20240111	200800	112176880	11830	11830	11830	11830	0
58	20240111	200700	112176880	11830	11830	11830	11830	0
59	20240111	200600	112176880	11830	11830	11830	11830	0
60	20240111	200500	112176880	11830	11830	11830	11830	0
61	20240111	200400	112176880	11830	11830	11830	11830	0
62	20240111	200300	112176880	11830	11830	11830	11830	59
63	20240111	200200	112176880	11830	11830	11830	11830	0
64	20240111	200100	112176880	11830	11830	11830	11830	0
65	20240111	200000	112176880	11830	11830	11830	11830	0
66	20240111	195900	112176880	11830	11830	11830	11830	0
67	20240111	195800	112176880	11830	11830	11830	11830	0
68	20240111	195700	112176880	11830	11830	11830	11830	0
69	20240111	195600	112176880	11830	11830	11830	11830	0
70	20240111	195500	112176880	11830	11830	11830	11830	0
71	20240111	195400	112176880	11830	11830	11830	11830	0
72	20240111	195300	112176880	11830	11830	11830	11830	0
73	20240111	195200	112176880	11830	11830	11830	11830	0
74	20240111	195100	112176880	11830	11830	11830	11830	0
75	20240111	195000	112176880	11830	11830	11830	11830	0
76	20240111	194900	112176880	11830	11830	11830	11830	0
77	20240111	194800	112176880	11830	11830	11830	11830	0
78	20240111	194700	112176880	11830	11830	11830	11830	0
79	20240111	194600	112176880	11830	11830	11830	11830	0
80	20240111	194500	112176880	11830	11830	11830	11830	0
81	20240111	194400	112176880	11830	11830	11830	11830	0
82	20240111	194300	112176880	11830	11830	11830	11830	0
83	20240111	194200	112176880	11830	11830	11830	11830	0
84	20240111	194100	112176880	11830	11830	11830	11830	0
85	20240111	194000	112176880	11830	11830	11830	11830	0
86	20240111	193900	112176880	11830	11830	11830	11830	0
87	20240111	193800	112176880	11830	11830	11830	11830	0
88	20240111	193700	112176880	11830	11830	11830	11830	0
89	20240111	193600	112176880	11830	11830	11830	11830	0
90	20240111	193500	112176880	11830	11830	11830	11830	0
91	20240111	193400	112176880	11830	11830	11830	11830	0
92	20240111	193300	112176880	11830	11830	11830	11830	59
93	20240111	193200	112176880	11830	11830	11830	11830	0
94	20240111	193100	112176880	11830	11830	11830	11830	0
95	20240111	193000	112176880	11830	11830	11830	11830	0
96	20240111	192900	112176880	11830	11830	11830	11830	0
97	20240111	192800	112176880	11830	11830	11830	11830	0
98	20240111	192700	112176880	11830	11830	11830	11830	0
99	20240111	192600	112176880	11830	11830	11830	11830	0
100	20240111	192500	112176880	11830	11830	11830	11830	0
101	20240111	192400	112176880	11830	11830	11830	11830	0
102	20240111	192300	112176880	11830	11830	11830	11830	0
103	20240111	192200	112176880	11830	11830	11830	11830	0
104	20240111	192100	112176880	11830	11830	11830	11830	0
105	20240111	192000	112176880	11830	11830	11830	11830	0
106	20240111	191900	112176880	11830	11830	11830	11830	0
107	20240111	191800	112176880	11830	11830	11830	11830	0
108	20240111	191700	112176880	11830	11830	11830	11830	0
109	20240111	191600	112176880	11830	11830	11830	11830	0
110	20240111	191500	112176880	11830	11830	11830	11830	0
111	20240111	191400	112176880	11830	11830	11830	11830	0
112	20240111	191300	112176880	11830	11830	11830	11830	0
113	20240111	191200	112176880	11830	11830	11830	11830	0
114	20240111	191100	112176880	11830	11830	11830	11830	0
115	20240111	191000	112176880	11830	11830	11830	11830	0
116	20240111	190900	112176880	11830	11830	11830	11830	0
117	20240111	190800	112176880	11830	11830	11830	11830	0
118	20240111	190700	112176880	11830	11830	11830	11830	0
119	20240111	190600	112176880	11830	11830	11830	11830	0
120	20240111	190500	112176880	11830	11830	11830	11830	0
121	20240111	190400	112176880	11830	11830	11830	11830	0
122	20240111	190300	112176880	11830	11830	11830	11830	59
123	20240111	190200	112176880	11830	11830	11830	11830	0
124	20240111	190100	112176880	11830	11830	11830	11830	0
125	20240111	190000	112176880	11830	11830	11830	11830	0
126	20240111	185900	112176880	11830	11830	11830	11830	0
127	20240111	185800	112176880	11830	11830	11830	11830	0
128	20240111	185700	112176880	11830	11830	11830	11830	0
129	20240111	185600	112176880	11830	11830	11830	11830	0
130	20240111	185500	112176880	11830	11830	11830	11830	0
131	20240111	185400	112176880	11830	11830	11830	11830	0
132	20240111	185300	112176880	11830	11830	11830	11830	0
133	20240111	185200	112176880	11830	11830	11830	11830	0
134	20240111	185100	112176880	11830	11830	11830	11830	0
135	20240111	185000	112176880	11830	11830	11830	11830	0
136	20240111	184900	112176880	11830	11830	11830	11830	0
137	20240111	184800	112176880	11830	11830	11830	11830	0
138	20240111	184700	112176880	11830	11830	11830	11830	0
139	20240111	184600	112176880	11830	11830	11830	11830	0
140	20240111	184500	112176880	11830	11830	11830	11830	0
141	20240111	184400	112176880	11830	11830	11830	11830	0
142	20240111	184300	112176880	11830	11830	11830	11830	0
143	20240111	184200	112176880	11830	11830	11830	11830	0
144	20240111	184100	112176880	11830	11830	11830	11830	0
145	20240111	184000	112176880	11830	11830	11830	11830	0
146	20240111	183900	112176880	11830	11830	11830	11830	0
147	20240111	183800	112176880	11830	11830	11830	11830	0
148	20240111	183700	112176880	11830	11830	11830	11830	0
149	20240111	183600	112176880	11830	11830	11830	11830	0
150	20240111	183500	112176880	11830	11830	11830	11830	0
151	20240111	183400	112176880	11830	11830	11830	11830	0
152	20240111	183300	112176880	11830	11830	11830	11830	59
153	20240111	183200	112176880	11830	11830	11830	11830	0
154	20240111	183100	112176880	11830	11830	11830	11830	0
155	20240111	183000	112176880	11830	11830	11830	11830	0
156	20240111	182900	112176880	11830	11830	11830	11830	0
157	20240111	182800	112176880	11830	11830	11830	11830	0
158	20240111	182700	112176880	11830	11830	11830	11830	0
159	20240111	182600	112176880	11830	11830	11830	11830	0
160	20240111	182500	112176880	11830	11830	11830	11830	0
161	20240111	182400	112176880	11830	11830	11830	11830	0
162	20240111	182300	112176880	11830	11830	11830	11830	0
163	20240111	182200	112176880	11830	11830	11830	11830	0
164	20240111	182100	112176880	11830	11830	11830	11830	0
165	20240111	182000	112176880	11830	11830	11830	11830	0
166	20240111	181900	112176880	11830	11830	11830	11830	0
167	20240111	181800	112176880	11830	11830	11830	11830	0
168	20240111	181700	112176880	11830	11830	11830	11830	0
169	20240111	181600	112176880	11830	11830	11830	11830	0
170	20240111	181500	112176880	11830	11830	11830	11830	0
171	20240111	181400	112176880	11830	11830	11830	11830	0
172	20240111	181300	112176880	11830	11830	11830	11830	0
173	20240111	181200	112176880	11830	11830	11830	11830	0
174	20240111	181100	112176880	11830	11830	11830	11830	0
175	20240111	181000	112176880	11830	11830	11830	11830	0
176	20240111	180900	112176880	11830	11830	11830	11830	0
177	20240111	180800	112176880	11830	11830	11830	11830	0
178	20240111	180700	112176880	11830	11830	11830	11830	0
179	20240111	180600	112176880	11830	11830	11830	11830	0
180	20240111	180500	112176880	11830	11830	11830	11830	0
181	20240111	180400	112176880	11830	11830	11830	11830	0
182	20240111	180300	112176880	11830	11830	11830	11830	59
183	20240111	180200	112176880	11830	11830	11830	11830	0
184	20240111	180100	112176880	11830	11830	11830	11830	0
185	20240111	180000	112176880	11830	11830	11830	11830	0
186	20240111	175900	112176880	11830	11830	11830	11830	0
187	20240111	175800	112176880	11830	11830	11830	11830	0
188	20240111	175700	112176880	11830	11830	11830	11830	0
189	20240111	175600	112176880	11830	11830	11830	11830	0
190	20240111	175500	112176880	11830	11830	11830	11830	0
191	20240111	175400	112176880	11830	11830	11830	11830	0
192	20240111	175300	112176880	11830	11830	11830	11830	0
193	20240111	175200	112176880	11830	11830	11830	11830	0
194	20240111	175100	112176880	11830	11830	11830	11830	0
195	20240111	175000	112176880	11830	11830	11830	11830	0
196	20240111	174900	112176880	11830	11830	11830	11830	0
197	20240111	174800	112176880	11830	11830	11830	11830	0
198	20240111	174700	112176880	11830	11830	11830	11830	0
199	20240111	174600	112176880	11830	11830	11830	11830	0
200	20240111	174500	112176880	11830	11830	11830	11830	0
201	20240111	174400	112176880	11830	11830	11830	11830	0
202	20240111	174300	112176880	11830	11830	11830	11830	0
203	20240111	174200	112176880	11830	11830	11830	11830	0
204	20240111	174100	112176880	11830	11830	11830	11830	0
205	20240111	174000	112176880	11830	11830	11830	11830	0
206	20240111	173900	112176880	11830	11830	11830	11830	0
207	20240111	173800	112176880	11830	11830	11830	11830	0
208	20240111	173700	112176880	11830	11830	11830	11830	0
209	20240111	173600	112176880	11830	11830	11830	11830	0
210	20240111	173500	112176880	11830	11830	11830	11830	0
211	20240111	173400	112176880	11830	11830	11830	11830	0
212	20240111	173300	112176880	11830	11830	11830	11830	59
213	20240111	173200	112176880	11830	11830	11830	11830	0
214	20240111	173100	112176880	11830	11830	11830	11830	0
215	20240111	173000	112176880	11830	11830	11830	11830	0
216	20240111	172900	112176880	11830	11830	11830	11830	0
217	20240111	172800	112176880	11830	11830	11830	11830	0
218	20240111	172700	112176880	11830	11830	11830	11830	0
219	20240111	172600	112176880	11830	11830	11830	11830	0
220	20240111	172500	112176880	11830	11830	11830	11830	0
221	20240111	172400	112176880	11830	11830	11830	11830	0
222	20240111	172300	112176880	11830	11830	11830	11830	0
223	20240111	172200	112176880	11830	11830	11830	11830	0
224	20240111	172100	112176880	11830	11830	11830	11830	0
225	20240111	172000	112176880	11830	11830	11830	11830	0
226	20240111	171900	112176880	11830	11830	11830	11830	0
227	20240111	171800	112176880	11830	11830	11830	11830	0
228	20240111	171700	112176880	11830	11830	11830	11830	0
229	20240111	171600	112176880	11830	11830	11830	11830	0
230	20240111	171500	112176880	11830	11830	11830	11830	0
231	20240111	171400	112176880	11830	11830	11830	11830	0
232	20240111	171300	112176880	11830	11830	11830	11830	0
233	20240111	171200	112176880	11830	11830	11830	11830	0
234	20240111	171100	112176880	11830	11830	11830	11830	0
235	20240111	171000	112176880	11830	11830	11830	11830	0
236	20240111	170900	112176880	11830	11830	11830	11830	0
237	20240111	170800	112176880	11830	11830	11830	11830	0
238	20240111	170700	112176880	11830	11830	11830	11830	0
239	20240111	170600	112176880	11830	11830	11830	11830	0
240	20240111	170500	112176880	11830	11830	11830	11830	0
241	20240111	170400	112176880	11830	11830	11830	11830	0
242	20240111	170300	112176880	11830	11830	11830	11830	59
243	20240111	170200	112176880	11830	11830	11830	11830	0
244	20240111	170100	112176880	11830	11830	11830	11830	0
245	20240111	170000	112176880	11830	11830	11830	11830	0
246	20240111	165900	112176880	11830	11830	11830	11830	0
247	20240111	165800	112176880	11830	11830	11830	11830	0
248	20240111	165700	112176880	11830	11830	11830	11830	0
249	20240111	165600	112176880	11830	11830	11830	11830	0
250	20240111	165500	112176880	11830	11830	11830	11830	0
251	20240111	165400	112176880	11830	11830	11830	11830	0
252	20240111	165300	112176880	11830	11830	11830	11830	0
253	20240111	165200	112176880	11830	11830	11830	11830	0
254	20240111	165100	112176880	11830	11830	11830	11830	0
255	20240111	165000	112176880	11830	11830	11830	11830	0
256	20240111	164900	112176880	11830	11830	11830	11830	0
257	20240111	164800	112176880	11830	11830	11830	11830	0
258	20240111	164700	112176880	11830	11830	11830	11830	0
259	20240111	164600	112176880	11830	11830	11830	11830	0
260	20240111	164500	112176880	11830	11830	11830	11830	0
261	20240111	164400	112176880	11830	11830	11830	11830	0
262	20240111	164300	112176880	11830	11830	11830	11830	0
263	20240111	164200	112176880	11830	11830	11830	11830	0
264	20240111	164100	112176880	11830	11830	11830	11830	0
265	20240111	164000	112176880	11830	11830	11830	11830	0
266	20240111	163900	112176880	11830	11830	11830	11830	0
267	20240111	163800	112176880	11830	11830	11830	11830	0
268	20240111	163700	112176880	11830	11830	11830	11830	0
269	20240111	163600	112176880	11830	11830	11830	11830	0
270	20240111	163500	112176880	11830	11830	11830	11830	0
271	20240111	163400	112176880	11830	11830	11830	11830	0
272	20240111	163300	112176880	11830	11830	11830	11830	59
273	20240111	163200	112176880	11830	11830	11830	11830	0
274	20240111	163100	112176880	11830	11830	11830	11830	0
275	20240111	163000	112176880	11830	11830	11830	11830	0
276	20240111	162900	112176880	11830	11830	11830	11830	0
277	20240111	162800	112176880	11830	11830	11830	11830	0
278	20240111	162700	112176880	11830	11830	11830	11830	0
279	20240111	162600	112176880	11830	11830	11830	11830	0
280	20240111	162500	112176880	11830	11830	11830	11830	0
281	20240111	162400	112176880	11830	11830	11830	11830	0
282	20240111	162300	112176880	11830	11830	11830	11830	0
283	20240111	162200	112176880	11830	11830	11830	11830	0
284	20240111	162100	112176880	11830	11830	11830	11830	0
285	20240111	162000	112176880	11830	11830	11830	11830	0
286	20240111	161900	112176880	11830	11830	11830	11830	0
287	20240111	161800	112176880	11830	11830	11830	11830	0
288	20240111	161700	112176880	11830	11830	11830	11830	0
289	20240111	161600	112176880	11830	11830	11830	11830	0
290	20240111	161500	112176880	11830	11830	11830	11830	0
291	20240111	161400	112176880	11830	11830	11830	11830	0
292	20240111	161300	112176880	11830	11830	11830	11830	0
293	20240111	161200	112176880	11830	11830	11830	11830	0
294	20240111	161100	112176880	11830	11830	11830	11830	0
295	20240111	161000	112176880	11830	11830	11830	11830	0
296	20240111	160900	112176880	11830	11830	11830	11830	0
297	20240111	160800	112176880	11830	11830	11830	11830	0
298	20240111	160700	112176880	11830	11830	11830	11830	0
299	20240111	160600	112176880	11830	11830	11830	11830	0
300	20240111	160500	112176880	11830	11830	11830	11830	0
301	20240111	160400	112176880	11830	11830	11830	11830	0
302	20240111	160300	112176880	11830	11830	11830	11830	59
303	20240111	160200	112176880	11830	11830	11830	11830	0
304	20240111	160100	112176880	11830	11830	11830	11830	0
305	20240111	160000	112176880	11830	11830	11830	11830	0
306	20240111	155900	112176880	11830	11830	11830	11830	0
307	20240111	155800	112176880	11830	11830	11830	11830	0
308	20240111	155700	112176880	11830	11830	11830	11830	0
309	20240111	155600	112176880	11830	11830	11830	11830	0
310	20240111	155500	112176880	11830	11830	11830	11830	0
311	20240111	155400	112176880	11830	11830	11830	11830	0
312	20240111	155300	112176880	11830	11830	11830	11830	0
313	20240111	155200	112176880	11830	11830	11830	11830	0
314	20240111	155100	112176880	11830	11830	11830	11830	0
315	20240111	155000	112176880	11830	11830	11830	11830	0
316	20240111	154900	112176880	11830	11830	11830	11830	0
317	20240111	154800	112176880	11830	11830	11830	11830	0
318	20240111	154700	112176880	11830	11830	11830	11830	0
319	20240111	154600	112176880	11830	11830	11830	11830	0
320	20240111	154500	112176880	11830	11830	11830	11830	0
321	20240111	154400	112176880	11830	11830	11830	11830	0
322	20240111	154300	112176880	11830	11830	11830	11830	0
323	20240111	154200	112176880	11830	11830	11830	11830	0
324	20240111	154100	112176880	11830	11830	11830	11830	0
325	20240111	154000	112176880	11830	11830	11830	11830	0
326	20240111	153900	112176880	11830	11830	11830	11830	0
327	20240111	153800	112176880	11830	11830	11830	11830	0
328	20240111	153700	112176880	11830	11830	11830	11830	0
329	20240111	153600	112176880	11830	11830	11830	11830	0
330	20240111	153500	112176880	11830	11830	11830	11830	0
331	20240111	153400	112176880	11830	11830	11830	11830	0
332	20240111	153300	112176880	11830	11830	11830	11830	59
333	20240111	153200	112176880	11830	11830	11830	11830	0
334	20240111	153100	112176880	11830	11830	11830	11830	0
335	20240111	153000	112176880	11830	11830	11830	11830	59
336	20240111	152900	111478910	11840	11840	11840	11840	0
337	20240111	152800	111478910	11840	11840	11840	11840	0
338	20240111	152700	111478910	11840	11840	11840	11840	0
339	20240111	152600	111478910	11840	11840	11840	11840	0
340	20240111	152500	111478910	11840	11840	11840	11840	0
341	20240111	152400	111478910	11840	11840	11840	11840	0
342	20240111	152300	111478910	11840	11840	11840	11840	0
343	20240111	152200	111478910	11840	11840	11840	11840	0
344	20240111	152100	111478910	11840	11840	11840	11840	0
345	20240111	152000	111478910	11840	11840	11840	11840	0
346	20240111	151900	111478910	11840	11800	11840	11800	179
347	20240111	151800	109363700	11790	11790	11790	11790	0
348	20240111	151700	109363700	11790	11790	11790	11790	37
349	20240111	151600	108927470	11790	11790	11790	11790	0
350	20240111	151500	108927470	11790	11790	11790	11780	50
351	20240111	151400	108338440	11780	11780	11780	11780	37
352	20240111	151300	107902580	11780	11790	11790	11780	38
353	20240111	151200	107454930	11780	11780	11780	11780	37
354	20240111	151100	107019070	11780	11780	11780	11780	0
355	20240111	151000	107019070	11780	11780	11780	11780	292
356	20240111	150900	103579310	11780	11780	11780	11780	37
357	20240111	150800	103143450	11780	11780	11780	11780	37
358	20240111	150700	102707590	11780	11780	11780	11780	37
359	20240111	150600	102271730	11790	11780	11790	11780	52
360	20240111	150500	101659020	11790	11790	11790	11790	0
361	20240111	150400	101659020	11790	11790	11790	11790	8
362	20240111	150300	101564700	11790	11790	11790	11790	37
363	20240111	150200	101128470	11790	11790	11790	11780	67
364	20240111	150100	100338910	11780	11780	11780	11780	37
365	20240111	150000	99903050	11780	11780	11780	11780	37
366	20240111	145900	99467190	11780	11780	11780	11780	0
367	20240111	145800	99467190	11780	11780	11780	11780	37
368	20240111	145700	99031330	11780	11780	11780	11780	47
369	20240111	145600	98477670	11780	11780	11780	11780	37
370	20240111	145500	98041810	11780	11790	11790	11780	40
371	20240111	145400	97570580	11790	11790	11790	11790	2
372	20240111	145300	97547000	11790	11790	11790	11790	2
373	20240111	145200	97523420	11780	11780	11780	11780	37
374	20240111	145100	97087560	11780	11780	11780	11780	37
375	20240111	145000	96651700	11780	11780	11780	11780	37
376	20240111	144900	96215840	11780	11780	11780	11780	37
377	20240111	144800	95779980	11780	11780	11780	11780	0
378	20240111	144700	95779980	11780	11780	11780	11780	37
379	20240111	144600	95344120	11780	11780	11780	11780	69
380	20240111	144500	94531300	11780	11780	11780	11780	5
381	20240111	144400	94472400	11780	11780	11780	11780	37
382	20240111	144300	94036540	11780	11780	11780	11780	37
383	20240111	144200	93600680	11780	11780	11780	11780	0
384	20240111	144100	93600680	11780	11780	11780	11780	37
385	20240111	144000	93164820	11780	11780	11780	11780	59
386	20240111	143900	92469800	11780	11780	11780	11780	37
387	20240111	143800	92033940	11780	11780	11780	11780	47
388	20240111	143700	91480280	11780	11780	11780	11780	37
389	20240111	143600	91044420	11790	11790	11790	11790	64
390	20240111	143500	90289860	11780	11780	11780	11780	37
391	20240111	143400	89854000	11780	11780	11780	11780	37
392	20240111	143300	89418140	11780	11780	11780	11780	37
393	20240111	143200	88982280	11790	11790	11790	11790	4
394	20240111	143100	88935120	11790	11790	11790	11790	3
395	20240111	143000	88899750	11780	11790	11790	11780	53
396	20240111	142900	88275320	11790	11790	11790	11790	22
397	20240111	142800	88015940	11790	11790	11790	11790	37
398	20240111	142700	87579710	11790	11790	11790	11790	37
399	20240111	142600	87143480	11790	11790	11790	11790	37
400	20240111	142500	86707250	11800	11800	11800	11800	10
401	20240111	142400	86589250	11790	11800	11800	11790	38
402	20240111	142300	86141220	11800	11800	11800	11800	35
403	20240111	142200	85728220	11800	11800	11800	11800	37
404	20240111	142100	85291620	11800	11800	11800	11800	37
405	20240111	142000	84855020	11800	11800	11800	11800	37
406	20240111	141900	84418420	11800	11800	11800	11800	0
407	20240111	141800	84418420	11800	11800	11800	11800	37
408	20240111	141700	83981820	11800	11800	11800	11800	37
409	20240111	141600	83545220	11800	11800	11800	11800	37
410	20240111	141500	83108620	11800	11810	11810	11800	38
411	20240111	141400	82660210	11810	11810	11810	11810	1
412	20240111	141300	82648400	11810	11810	11810	11810	32
413	20240111	141200	82270480	11810	11810	11810	11810	37
414	20240111	141100	81833510	11810	11810	11810	11810	37
415	20240111	141000	81396540	11810	11810	11810	11810	37
416	20240111	140900	80959570	11820	11820	11820	11820	24
417	20240111	140800	80675890	11820	11820	11820	11820	36
418	20240111	140700	80250370	11820	11820	11820	11820	2
419	20240111	140600	80226730	11820	11820	11820	11820	37
420	20240111	140500	79789390	11820	11830	11830	11820	118
421	20240111	140400	78394130	11830	11830	11830	11830	55
422	20240111	140300	77743480	11830	11830	11830	11830	37
423	20240111	140200	77305770	11830	11830	11830	11830	0
424	20240111	140100	77305770	11830	11830	11830	11830	36
425	20240111	140000	76879890	11830	11830	11830	11830	37
426	20240111	135900	76442180	11830	11830	11830	11830	36
427	20240111	135800	76016300	11830	11840	11840	11830	149
428	20240111	135700	74253580	11830	11830	11830	11830	36
429	20240111	135600	73827700	11830	11830	11830	11830	0
430	20240111	135500	73827700	11830	11830	11830	11830	37
431	20240111	135400	73389990	11830	11830	11830	11830	38
432	20240111	135300	72940450	11830	11830	11830	11830	37
433	20240111	135200	72502740	11830	11830	11830	11830	38
434	20240111	135100	72053200	11830	11830	11830	11830	0
435	20240111	135000	72053200	11830	11830	11830	11830	37
436	20240111	134900	71615490	11840	11840	11840	11840	50
437	20240111	134800	71023490	11840	11840	11840	11840	20
438	20240111	134700	70786690	11840	11840	11840	11840	36
439	20240111	134600	70360450	11840	11840	11840	11840	37
440	20240111	134500	69922370	11840	11840	11840	11840	0
441	20240111	134400	69922370	11840	11840	11840	11840	36
442	20240111	134300	69496130	11840	11840	11840	11840	37
443	20240111	134200	69058050	11840	11840	11840	11840	36
444	20240111	134100	68631810	11850	11850	11850	11850	60
445	20240111	134000	67920810	11850	11850	11850	11850	0
446	20240111	133900	67920810	11850	11850	11850	11850	7
447	20240111	133800	67837860	11850	11850	11850	11850	0
448	20240111	133700	67837860	11850	11850	11850	11850	0
449	20240111	133600	67837860	11850	11850	11850	11850	35
450	20240111	133500	67423110	11850	11850	11850	11850	0
451	20240111	133400	67423110	11850	11850	11850	11850	7
452	20240111	133300	67340160	11850	11850	11850	11850	1
453	20240111	133200	67328310	11850	11850	11850	11850	0
454	20240111	133100	67328310	11850	11850	11850	11850	0
455	20240111	133000	67328310	11850	11850	11850	11850	0
456	20240111	132900	67328310	11850	11850	11850	11850	0
457	20240111	132800	67328310	11850	11850	11850	11850	0
458	20240111	132700	67328310	11850	11850	11850	11850	0
459	20240111	132600	67328310	11850	11850	11850	11850	0
460	20240111	132500	67328310	11850	11850	11850	11850	0
461	20240111	132400	67328310	11850	11850	11850	11850	0
462	20240111	132300	67328310	11850	11850	11850	11850	0
463	20240111	132200	67328310	11850	11850	11850	11850	0
464	20240111	132100	67328310	11850	11850	11850	11850	0
465	20240111	132000	67328310	11850	11850	11850	11850	0
466	20240111	131900	67328310	11850	11850	11850	11850	0
467	20240111	131800	67328310	11850	11850	11850	11850	0
468	20240111	131700	67328310	11850	11850	11850	11850	0
469	20240111	131600	67328310	11850	11850	11850	11850	0
470	20240111	131500	67328310	11850	11850	11850	11850	0
471	20240111	131400	67328310	11850	11850	11850	11850	0
472	20240111	131300	67328310	11850	11850	11850	11850	0
473	20240111	131200	67328310	11850	11850	11850	11850	0
474	20240111	131100	67328310	11850	11850	11850	11850	0
475	20240111	131000	67328310	11850	11850	11850	11850	0
476	20240111	130900	67328310	11850	11850	11850	11850	0
477	20240111	130800	67328310	11850	11850	11850	11850	0
478	20240111	130700	67328310	11850	11850	11850	11850	0
479	20240111	130600	67328310	11850	11850	11850	11850	0
480	20240111	130500	67328310	11850	11850	11850	11850	2
481	20240111	130400	67304610	11850	11850	11850	11850	20
482	20240111	130300	67067610	11840	11840	11840	11840	6
483	20240111	130200	66996570	11840	11840	11840	11840	2
484	20240111	130100	66972890	11850	11850	11850	11850	0
485	20240111	130000	66972890	11850	11850	11850	11850	0
486	20240111	125900	66972890	11850	11850	11850	11850	0
487	20240111	125800	66972890	11850	11850	11850	11850	0
488	20240111	125700	66972890	11850	11850	11850	11850	0
489	20240111	125600	66972890	11850	11850	11850	11850	0
490	20240111	125500	66972890	11850	11850	11850	11850	20
491	20240111	125400	66735890	11850	11850	11850	11850	10
492	20240111	125300	66617390	11850	11850	11850	11850	0
493	20240111	125200	66617390	11850	11850	11850	11850	0
494	20240111	125100	66617390	11850	11850	11850	11850	0
495	20240111	125000	66617390	11850	11850	11850	11850	0
496	20240111	124900	66617390	11850	11850	11850	11850	0
497	20240111	124800	66617390	11850	11850	11850	11850	0
498	20240111	124700	66617390	11850	11850	11850	11850	0
499	20240111	124600	66617390	11850	11850	11850	11850	0
500	20240111	124500	66617390	11850	11850	11850	11850	0
501	20240111	124400	66617390	11850	11850	11850	11850	0
502	20240111	124300	66617390	11850	11850	11850	11850	3
503	20240111	124200	66581840	11850	11850	11850	11850	10
504	20240111	124100	66463340	11850	11850	11850	11850	0
505	20240111	124000	66463340	11850	11850	11850	11850	0
506	20240111	123900	66463340	11850	11850	11850	11850	0
507	20240111	123800	66463340	11850	11850	11850	11850	0
508	20240111	123700	66463340	11850	11850	11850	11850	0
509	20240111	123600	66463340	11850	11850	11850	11850	0
510	20240111	123500	66463340	11850	11850	11850	11850	0
511	20240111	123400	66463340	11850	11850	11850	11850	0
512	20240111	123300	66463340	11850	11850	11850	11850	0
513	20240111	123200	66463340	11850	11850	11850	11850	1
514	20240111	123100	66451490	11850	11850	11850	11850	0
515	20240111	123000	66451490	11850	11850	11850	11850	0
516	20240111	122900	66451490	11850	11850	11850	11850	0
517	20240111	122800	66451490	11850	11850	11850	11850	9
518	20240111	122700	66344840	11840	11840	11840	11840	0
519	20240111	122600	66344840	11840	11840	11840	11840	0
520	20240111	122500	66344840	11840	11840	11840	11840	0
521	20240111	122400	66344840	11840	11840	11840	11840	0
522	20240111	122300	66344840	11840	11840	11840	11840	0
523	20240111	122200	66344840	11840	11840	11840	11840	0
524	20240111	122100	66344840	11840	11840	11840	11840	0
525	20240111	122000	66344840	11840	11840	11840	11840	0
526	20240111	121900	66344840	11840	11840	11840	11840	0
527	20240111	121800	66344840	11840	11840	11840	11840	0
528	20240111	121700	66344840	11840	11840	11840	11840	17
529	20240111	121600	66143560	11850	11850	11850	11850	0
530	20240111	121500	66143560	11850	11850	11850	11850	0
531	20240111	121400	66143560	11850	11850	11850	11850	0
532	20240111	121300	66143560	11850	11850	11850	11850	0
533	20240111	121200	66143560	11850	11850	11850	11850	0
534	20240111	121100	66143560	11850	11850	11850	11850	0
535	20240111	121000	66143560	11850	11850	11850	11850	0
536	20240111	120900	66143560	11850	11850	11850	11850	0
537	20240111	120800	66143560	11850	11850	11850	11850	0
538	20240111	120700	66143560	11850	11850	11850	11850	0
539	20240111	120600	66143560	11850	11850	11850	11850	0
540	20240111	120500	66143560	11850	11850	11850	11850	0
541	20240111	120400	66143560	11850	11850	11850	11850	0
542	20240111	120300	66143560	11850	11850	11850	11850	0
543	20240111	120200	66143560	11850	11850	11850	11850	0
544	20240111	120100	66143560	11850	11850	11850	11850	2
545	20240111	120000	66119860	11850	11850	11850	11850	1
546	20240111	115900	66108010	11850	11850	11850	11850	0
547	20240111	115800	66108010	11850	11850	11850	11850	0
548	20240111	115700	66108010	11850	11850	11850	11850	0
549	20240111	115600	66108010	11850	11850	11850	11850	0
550	20240111	115500	66108010	11850	11850	11850	11850	0
551	20240111	115400	66108010	11850	11850	11850	11850	0
552	20240111	115300	66108010	11850	11850	11850	11850	0
553	20240111	115200	66108010	11850	11850	11850	11850	0
554	20240111	115100	66108010	11850	11850	11850	11850	1
555	20240111	115000	66096160	11840	11840	11840	11840	29
556	20240111	114900	65752800	11840	11840	11840	11840	0
557	20240111	114800	65752800	11840	11840	11840	11840	15
558	20240111	114700	65575200	11850	11850	11850	11850	0
559	20240111	114600	65575200	11850	11850	11850	11850	0
560	20240111	114500	65575200	11850	11850	11850	11850	0
561	20240111	114400	65575200	11850	11850	11850	11850	0
562	20240111	114300	65575200	11850	11850	11850	11850	1
563	20240111	114200	65563350	11850	11850	11850	11850	0
564	20240111	114100	65563350	11850	11850	11850	11850	1
565	20240111	114000	65551500	11860	11860	11860	11860	0
566	20240111	113900	65551500	11860	11860	11860	11860	0
567	20240111	113800	65551500	11860	11860	11860	11860	0
568	20240111	113700	65551500	11860	11860	11860	11860	0
569	20240111	113600	65551500	11860	11860	11860	11860	0
570	20240111	113500	65551500	11860	11860	11860	11860	1
571	20240111	113400	65539640	11860	11860	11860	11860	0
572	20240111	113300	65539640	11860	11860	11860	11860	0
573	20240111	113200	65539640	11860	11860	11860	11860	0
574	20240111	113100	65539640	11860	11860	11860	11860	1
575	20240111	113000	65527780	11860	11860	11860	11860	0
576	20240111	112900	65527780	11860	11860	11860	11860	0
577	20240111	112800	65527780	11860	11860	11860	11860	0
578	20240111	112700	65527780	11860	11860	11860	11860	1
579	20240111	112600	65515920	11860	11860	11860	11860	0
580	20240111	112500	65515920	11860	11860	11860	11860	0
581	20240111	112400	65515920	11860	11860	11860	11860	0
582	20240111	112300	65515920	11860	11860	11860	11860	0
583	20240111	112200	65515920	11860	11860	11860	11860	0
584	20240111	112100	65515920	11860	11860	11860	11860	0
585	20240111	112000	65515920	11860	11860	11860	11860	0
586	20240111	111900	65515920	11860	11860	11860	11860	1
587	20240111	111800	65504060	11860	11860	11860	11860	0
588	20240111	111700	65504060	11860	11860	11860	11860	0
589	20240111	111600	65504060	11860	11860	11860	11860	0
590	20240111	111500	65504060	11860	11860	11860	11860	0
591	20240111	111400	65504060	11860	11860	11860	11860	0
592	20240111	111300	65504060	11860	11860	11860	11860	0
593	20240111	111200	65504060	11860	11860	11860	11860	0
594	20240111	111100	65504060	11860	11860	11860	11860	1
595	20240111	111000	65492200	11860	11860	11860	11860	0
596	20240111	110900	65492200	11860	11860	11860	11860	0
597	20240111	110800	65492200	11860	11860	11860	11860	0
598	20240111	110700	65492200	11860	11860	11860	11860	0
599	20240111	110600	65492200	11860	11860	11860	11860	0
600	20240111	110500	65492200	11860	11860	11860	11860	0
601	20240111	110400	65492200	11860	11860	11860	11860	0
602	20240111	110300	65492200	11860	11860	11860	11860	1
603	20240111	110200	65480340	11860	11860	11860	11860	0
604	20240111	110100	65480340	11860	11860	11860	11860	0
605	20240111	110000	65480340	11860	11860	11860	11860	0
606	20240111	105900	65480340	11860	11860	11860	11860	0
607	20240111	105800	65480340	11860	11860	11860	11860	0
608	20240111	105700	65480340	11860	11860	11860	11860	0
609	20240111	105600	65480340	11860	11860	11860	11860	0
610	20240111	105500	65480340	11860	11860	11860	11860	5
611	20240111	105400	65421040	11870	11870	11870	11870	1
612	20240111	105300	65409170	11840	11840	11840	11840	0
613	20240111	105200	65409170	11840	11840	11840	11840	520
614	20240111	105100	59252370	11840	11840	11840	11840	0
615	20240111	105000	59252370	11840	11840	11840	11840	0
616	20240111	104900	59252370	11840	11840	11840	11840	0
617	20240111	104800	59252370	11840	11840	11840	11840	0
618	20240111	104700	59252370	11840	11840	11840	11840	0
619	20240111	104600	59252370	11840	11840	11840	11840	2
620	20240111	104500	59228690	11840	11840	11840	11840	0
621	20240111	104400	59228690	11840	11840	11840	11840	0
622	20240111	104300	59228690	11840	11840	11840	11840	1
623	20240111	104200	59216850	11840	11840	11840	11840	20
624	20240111	104100	58980050	11840	11840	11840	11840	1
625	20240111	104000	58968210	11840	11840	11840	11840	0
626	20240111	103900	58968210	11840	11840	11840	11840	0
627	20240111	103800	58968210	11840	11840	11840	11840	1
628	20240111	103700	58956370	11840	11840	11840	11840	0
629	20240111	103600	58956370	11840	11840	11840	11840	0
630	20240111	103500	58956370	11840	11840	11840	11840	0
631	20240111	103400	58956370	11840	11840	11840	11840	0
632	20240111	103300	58956370	11840	11840	11840	11840	0
633	20240111	103200	58956370	11840	11840	11840	11840	0
634	20240111	103100	58956370	11840	11840	11840	11840	0
635	20240111	103000	58956370	11840	11840	11840	11840	1
636	20240111	102900	58944530	11830	11830	11830	11830	20
637	20240111	102800	58707930	11840	11840	11840	11840	0
638	20240111	102700	58707930	11840	11840	11840	11840	0
639	20240111	102600	58707930	11840	11840	11840	11840	14
640	20240111	102500	58542170	11840	11860	11860	11840	45
641	20240111	102400	58009280	11860	11860	11860	11860	0
642	20240111	102300	58009280	11860	11860	11860	11860	0
643	20240111	102200	58009280	11860	11860	11860	11860	5
644	20240111	102100	57949980	11860	11860	11860	11860	0
645	20240111	102000	57949980	11860	11860	11860	11860	0
646	20240111	101900	57949980	11860	11860	11860	11860	0
647	20240111	101800	57949980	11860	11860	11860	11860	0
648	20240111	101700	57949980	11860	11860	11860	11860	0
649	20240111	101600	57949980	11860	11860	11860	11860	0
650	20240111	101500	57949980	11860	11860	11860	11860	0
651	20240111	101400	57949980	11860	11850	11860	11850	461
652	20240111	101300	52487120	11850	11850	11850	11850	10
653	20240111	101200	52368620	11850	11850	11850	11850	500
654	20240111	101100	46443620	11850	11850	11850	11850	0
655	20240111	101000	46443620	11850	11850	11850	11850	0
656	20240111	100900	46443620	11850	11850	11850	11850	0
657	20240111	100800	46443620	11850	11850	11850	11850	2
658	20240111	100700	46419920	11850	11850	11850	11850	0
659	20240111	100600	46419920	11850	11850	11850	11850	1
660	20240111	100500	46408070	11850	11850	11850	11850	17
661	20240111	100400	46206620	11850	11850	11850	11850	64
662	20240111	100300	45448220	11850	11850	11850	11850	37
663	20240111	100200	45009770	11850	11850	11850	11850	0
664	20240111	100100	45009770	11850	11850	11850	11850	2
665	20240111	100000	44986070	11850	11850	11850	11850	0
666	20240111	095900	44986070	11850	11850	11850	11850	0
667	20240111	095800	44986070	11850	11850	11850	11850	0
668	20240111	095700	44986070	11850	11850	11850	11850	1
669	20240111	095600	44974220	11850	11850	11850	11850	0
670	20240111	095500	44974220	11850	11860	11860	11850	903
671	20240111	095400	34273620	11890	11890	11890	11890	758
672	20240111	095300	25261000	11900	11900	11900	11900	160
673	20240111	095200	23357000	11910	11910	11910	11910	0
674	20240111	095100	23357000	11910	11910	11910	11910	10
675	20240111	095000	23237900	11910	11910	11910	11910	0
676	20240111	094900	23237900	11910	11900	11910	11890	1111
677	20240111	094800	10019510	11900	11900	11900	11900	2
678	20240111	094700	9995710	11890	11890	11900	11890	351
679	20240111	094600	5819820	11900	11900	11900	11900	1
680	20240111	094500	5807920	11900	11900	11900	11900	0
681	20240111	094400	5807920	11900	11900	11900	11900	0
682	20240111	094300	5807920	11900	11900	11900	11900	0
683	20240111	094200	5807920	11900	11900	11900	11900	0
684	20240111	094100	5807920	11900	11900	11900	11900	1
685	20240111	094000	5796020	11890	11890	11890	11890	0
686	20240111	093900	5796020	11890	11890	11890	11890	0
687	20240111	093800	5796020	11890	11890	11890	11890	0
688	20240111	093700	5796020	11890	11890	11890	11890	0
689	20240111	093600	5796020	11890	11870	11890	11870	381
690	20240111	093500	1270030	11870	11870	11870	11870	0
691	20240111	093400	1270030	11870	11870	11870	11870	1
692	20240111	093300	1258160	11870	11870	11870	11870	3
693	20240111	093200	1222550	11870	11870	11870	11870	0
694	20240111	093100	1222550	11870	11870	11870	11870	2
695	20240111	093000	1198810	11860	11860	11860	11860	0
696	20240111	092900	1198810	11860	11860	11860	11860	5
697	20240111	092800	1139510	11860	11860	11860	11860	1
698	20240111	092700	1127650	11860	11860	11860	11860	0
699	20240111	092600	1127650	11860	11860	11860	11860	0
700	20240111	092500	1127650	11860	11860	11860	11860	1
701	20240111	092400	1115790	11860	11860	11860	11860	0
702	20240111	092300	1115790	11860	11860	11860	11860	11
703	20240111	092200	985330	11850	11850	11850	11850	0
704	20240111	092100	985330	11850	11850	11850	11850	0
705	20240111	092000	985330	11850	11850	11850	11850	0
706	20240111	091900	985330	11850	11850	11850	11850	0
707	20240111	091800	985330	11850	11850	11850	11850	10
708	20240111	091700	866830	11860	11860	11860	11860	1
709	20240111	091600	854970	11850	11850	11850	11850	0
710	20240111	091500	854970	11850	11850	11850	11850	0
711	20240111	091400	854970	11850	11850	11850	11850	0
712	20240111	091300	854970	11850	11850	11850	11850	0
713	20240111	091200	854970	11850	11870	11870	11850	26
714	20240111	091100	546810	11870	11870	11870	11870	1
715	20240111	091000	534940	11870	11870	11870	11870	0
716	20240111	090900	534940	11870	11870	11870	11870	3
717	20240111	090800	499330	11890	11890	11890	11890	0
718	20240111	090700	499330	11890	11890	11890	11890	0
719	20240111	090600	499330	11890	11890	11890	11890	0
720	20240111	090500	499330	11890	11890	11890	11890	0
721	20240111	090400	499330	11890	11890	11890	11890	0
722	20240111	090300	499330	11890	11890	11890	11890	0
723	20240111	090200	499330	11890	11890	11890	11890	36
724	20240111	090100	71290	11890	11890	11890	11890	0
725	20240111	090000	71290	11890	11880	11890	11880	6