KissMeData/086220/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	195800	23274185	2940	2940	2940	2940	10
3	20240105	195700	23274185	2940	2940	2940	2940	0
4	20240105	195600	23274185	2940	2940	2940	2940	0
5	20240105	195500	23274185	2940	2940	2940	2940	0
6	20240105	195400	23274185	2940	2940	2940	2940	0
7	20240105	195300	23274185	2940	2940	2940	2940	0
8	20240105	195200	23274185	2940	2940	2940	2940	0
9	20240105	195100	23274185	2940	2940	2940	2940	0
10	20240105	195000	23274185	2940	2940	2940	2940	0
11	20240105	194900	23274185	2940	2940	2940	2940	0
12	20240105	194800	23274185	2940	2940	2940	2940	0
13	20240105	194700	23274185	2940	2940	2940	2940	0
14	20240105	194600	23274185	2940	2940	2940	2940	0
15	20240105	194500	23274185	2940	2940	2940	2940	0
16	20240105	194400	23274185	2940	2940	2940	2940	0
17	20240105	194300	23274185	2940	2940	2940	2940	0
18	20240105	194200	23274185	2940	2940	2940	2940	0
19	20240105	194100	23274185	2940	2940	2940	2940	0
20	20240105	194000	23274185	2940	2940	2940	2940	0
21	20240105	193900	23274185	2940	2940	2940	2940	0
22	20240105	193800	23274185	2940	2940	2940	2940	0
23	20240105	193700	23274185	2940	2940	2940	2940	0
24	20240105	193600	23274185	2940	2940	2940	2940	0
25	20240105	193500	23274185	2940	2940	2940	2940	0
26	20240105	193400	23274185	2940	2940	2940	2940	0
27	20240105	193300	23274185	2940	2940	2940	2940	0
28	20240105	193200	23274185	2940	2940	2940	2940	0
29	20240105	193100	23274185	2940	2940	2940	2940	0
30	20240105	193000	23274185	2940	2940	2940	2940	0
31	20240105	192900	23274185	2940	2940	2940	2940	0
32	20240105	192800	23274185	2940	2940	2940	2940	10
33	20240105	192700	23274185	2940	2940	2940	2940	0
34	20240105	192600	23274185	2940	2940	2940	2940	0
35	20240105	192500	23274185	2940	2940	2940	2940	0
36	20240105	192400	23274185	2940	2940	2940	2940	0
37	20240105	192300	23274185	2940	2940	2940	2940	0
38	20240105	192200	23274185	2940	2940	2940	2940	0
39	20240105	192100	23274185	2940	2940	2940	2940	0
40	20240105	192000	23274185	2940	2940	2940	2940	0
41	20240105	191900	23274185	2940	2940	2940	2940	0
42	20240105	191800	23274185	2940	2940	2940	2940	0
43	20240105	191700	23274185	2940	2940	2940	2940	0
44	20240105	191600	23274185	2940	2940	2940	2940	0
45	20240105	191500	23274185	2940	2940	2940	2940	0
46	20240105	191400	23274185	2940	2940	2940	2940	0
47	20240105	191300	23274185	2940	2940	2940	2940	0
48	20240105	191200	23274185	2940	2940	2940	2940	0
49	20240105	191100	23274185	2940	2940	2940	2940	0
50	20240105	191000	23274185	2940	2940	2940	2940	0
51	20240105	190900	23274185	2940	2940	2940	2940	0
52	20240105	190800	23274185	2940	2940	2940	2940	0
53	20240105	190700	23274185	2940	2940	2940	2940	0
54	20240105	190600	23274185	2940	2940	2940	2940	0
55	20240105	190500	23274185	2940	2940	2940	2940	0
56	20240105	190400	23274185	2940	2940	2940	2940	0
57	20240105	190300	23274185	2940	2940	2940	2940	0
58	20240105	190200	23274185	2940	2940	2940	2940	0
59	20240105	190100	23274185	2940	2940	2940	2940	0
60	20240105	190000	23274185	2940	2940	2940	2940	0
61	20240105	185900	23274185	2940	2940	2940	2940	0
62	20240105	185800	23274185	2940	2940	2940	2940	10
63	20240105	185700	23274185	2940	2940	2940	2940	0
64	20240105	185600	23274185	2940	2940	2940	2940	0
65	20240105	185500	23274185	2940	2940	2940	2940	0
66	20240105	185400	23274185	2940	2940	2940	2940	0
67	20240105	185300	23274185	2940	2940	2940	2940	0
68	20240105	185200	23274185	2940	2940	2940	2940	0
69	20240105	185100	23274185	2940	2940	2940	2940	0
70	20240105	185000	23274185	2940	2940	2940	2940	0
71	20240105	184900	23274185	2940	2940	2940	2940	0
72	20240105	184800	23274185	2940	2940	2940	2940	0
73	20240105	184700	23274185	2940	2940	2940	2940	0
74	20240105	184600	23274185	2940	2940	2940	2940	0
75	20240105	184500	23274185	2940	2940	2940	2940	0
76	20240105	184400	23274185	2940	2940	2940	2940	0
77	20240105	184300	23274185	2940	2940	2940	2940	0
78	20240105	184200	23274185	2940	2940	2940	2940	0
79	20240105	184100	23274185	2940	2940	2940	2940	0
80	20240105	184000	23274185	2940	2940	2940	2940	0
81	20240105	183900	23274185	2940	2940	2940	2940	0
82	20240105	183800	23274185	2940	2940	2940	2940	0
83	20240105	183700	23274185	2940	2940	2940	2940	0
84	20240105	183600	23274185	2940	2940	2940	2940	0
85	20240105	183500	23274185	2940	2940	2940	2940	0
86	20240105	183400	23274185	2940	2940	2940	2940	0
87	20240105	183300	23274185	2940	2940	2940	2940	0
88	20240105	183200	23274185	2940	2940	2940	2940	0
89	20240105	183100	23274185	2940	2940	2940	2940	0
90	20240105	183000	23274185	2940	2940	2940	2940	0
91	20240105	182900	23274185	2940	2940	2940	2940	0
92	20240105	182800	23274185	2940	2940	2940	2940	10
93	20240105	182700	23274185	2940	2940	2940	2940	0
94	20240105	182600	23274185	2940	2940	2940	2940	0
95	20240105	182500	23274185	2940	2940	2940	2940	0
96	20240105	182400	23274185	2940	2940	2940	2940	0
97	20240105	182300	23274185	2940	2940	2940	2940	0
98	20240105	182200	23274185	2940	2940	2940	2940	0
99	20240105	182100	23274185	2940	2940	2940	2940	0
100	20240105	182000	23274185	2940	2940	2940	2940	0
101	20240105	181900	23274185	2940	2940	2940	2940	0
102	20240105	181800	23274185	2940	2940	2940	2940	0
103	20240105	181700	23274185	2940	2940	2940	2940	0
104	20240105	181600	23274185	2940	2940	2940	2940	0
105	20240105	181500	23274185	2940	2940	2940	2940	0
106	20240105	181400	23274185	2940	2940	2940	2940	0
107	20240105	181300	23274185	2940	2940	2940	2940	0
108	20240105	181200	23274185	2940	2940	2940	2940	0
109	20240105	181100	23274185	2940	2940	2940	2940	0
110	20240105	181000	23274185	2940	2940	2940	2940	0
111	20240105	180900	23274185	2940	2940	2940	2940	0
112	20240105	180800	23274185	2940	2940	2940	2940	0
113	20240105	180700	23274185	2940	2940	2940	2940	0
114	20240105	180600	23274185	2940	2940	2940	2940	0
115	20240105	180500	23274185	2940	2940	2940	2940	0
116	20240105	180400	23274185	2940	2940	2940	2940	0
117	20240105	180300	23274185	2940	2940	2940	2940	0
118	20240105	180200	23274185	2940	2940	2940	2940	0
119	20240105	180100	23274185	2940	2940	2940	2940	0
120	20240105	180000	23274185	2940	2940	2940	2940	0
121	20240105	175900	23274185	2940	2940	2940	2940	0
122	20240105	175800	23274185	2940	2940	2940	2940	10
123	20240105	175700	23274185	2940	2940	2940	2940	0
124	20240105	175600	23274185	2940	2940	2940	2940	0
125	20240105	175500	23274185	2940	2940	2940	2940	0
126	20240105	175400	23274185	2940	2940	2940	2940	0
127	20240105	175300	23274185	2940	2940	2940	2940	0
128	20240105	175200	23274185	2940	2940	2940	2940	0
129	20240105	175100	23274185	2940	2940	2940	2940	0
130	20240105	175000	23274185	2940	2940	2940	2940	0
131	20240105	174900	23274185	2940	2940	2940	2940	0
132	20240105	174800	23274185	2940	2940	2940	2940	0
133	20240105	174700	23274185	2940	2940	2940	2940	0
134	20240105	174600	23274185	2940	2940	2940	2940	0
135	20240105	174500	23274185	2940	2940	2940	2940	0
136	20240105	174400	23274185	2940	2940	2940	2940	0
137	20240105	174300	23274185	2940	2940	2940	2940	0
138	20240105	174200	23274185	2940	2940	2940	2940	0
139	20240105	174100	23274185	2940	2940	2940	2940	0
140	20240105	174000	23274185	2940	2940	2940	2940	0
141	20240105	173900	23274185	2940	2940	2940	2940	0
142	20240105	173800	23274185	2940	2940	2940	2940	0
143	20240105	173700	23274185	2940	2940	2940	2940	0
144	20240105	173600	23274185	2940	2940	2940	2940	0
145	20240105	173500	23274185	2940	2940	2940	2940	0
146	20240105	173400	23274185	2940	2940	2940	2940	0
147	20240105	173300	23274185	2940	2940	2940	2940	0
148	20240105	173200	23274185	2940	2940	2940	2940	0
149	20240105	173100	23274185	2940	2940	2940	2940	0
150	20240105	173000	23274185	2940	2940	2940	2940	0
151	20240105	172900	23274185	2940	2940	2940	2940	0
152	20240105	172800	23274185	2940	2940	2940	2940	10
153	20240105	172700	23274185	2940	2940	2940	2940	0
154	20240105	172600	23274185	2940	2940	2940	2940	0
155	20240105	172500	23274185	2940	2940	2940	2940	0
156	20240105	172400	23274185	2940	2940	2940	2940	0
157	20240105	172300	23274185	2940	2940	2940	2940	0
158	20240105	172200	23274185	2940	2940	2940	2940	0
159	20240105	172100	23274185	2940	2940	2940	2940	0
160	20240105	172000	23274185	2940	2940	2940	2940	0
161	20240105	171900	23274185	2940	2940	2940	2940	0
162	20240105	171800	23274185	2940	2940	2940	2940	0
163	20240105	171700	23274185	2940	2940	2940	2940	0
164	20240105	171600	23274185	2940	2940	2940	2940	0
165	20240105	171500	23274185	2940	2940	2940	2940	0
166	20240105	171400	23274185	2940	2940	2940	2940	0
167	20240105	171300	23274185	2940	2940	2940	2940	0
168	20240105	171200	23274185	2940	2940	2940	2940	0
169	20240105	171100	23274185	2940	2940	2940	2940	0
170	20240105	171000	23274185	2940	2940	2940	2940	0
171	20240105	170900	23274185	2940	2940	2940	2940	0
172	20240105	170800	23274185	2940	2940	2940	2940	0
173	20240105	170700	23274185	2940	2940	2940	2940	0
174	20240105	170600	23274185	2940	2940	2940	2940	0
175	20240105	170500	23274185	2940	2940	2940	2940	0
176	20240105	170400	23274185	2940	2940	2940	2940	0
177	20240105	170300	23274185	2940	2940	2940	2940	0
178	20240105	170200	23274185	2940	2940	2940	2940	0
179	20240105	170100	23274185	2940	2940	2940	2940	0
180	20240105	170000	23274185	2940	2940	2940	2940	0
181	20240105	165900	23274185	2940	2940	2940	2940	0
182	20240105	165800	23274185	2940	2940	2940	2940	10
183	20240105	165700	23274185	2940	2940	2940	2940	0
184	20240105	165600	23274185	2940	2940	2940	2940	0
185	20240105	165500	23274185	2940	2940	2940	2940	0
186	20240105	165400	23274185	2940	2940	2940	2940	0
187	20240105	165300	23274185	2940	2940	2940	2940	0
188	20240105	165200	23274185	2940	2940	2940	2940	0
189	20240105	165100	23274185	2940	2940	2940	2940	0
190	20240105	165000	23274185	2940	2940	2940	2940	0
191	20240105	164900	23274185	2940	2940	2940	2940	0
192	20240105	164800	23274185	2940	2940	2940	2940	0
193	20240105	164700	23274185	2940	2940	2940	2940	0
194	20240105	164600	23274185	2940	2940	2940	2940	0
195	20240105	164500	23274185	2940	2940	2940	2940	0
196	20240105	164400	23274185	2940	2940	2940	2940	0
197	20240105	164300	23274185	2940	2940	2940	2940	0
198	20240105	164200	23274185	2940	2940	2940	2940	0
199	20240105	164100	23274185	2940	2940	2940	2940	0
200	20240105	164000	23274185	2940	2940	2940	2940	0
201	20240105	163900	23274185	2940	2940	2940	2940	0
202	20240105	163800	23274185	2940	2940	2940	2940	0
203	20240105	163700	23274185	2940	2940	2940	2940	0
204	20240105	163600	23274185	2940	2940	2940	2940	0
205	20240105	163500	23274185	2940	2940	2940	2940	0
206	20240105	163400	23274185	2940	2940	2940	2940	0
207	20240105	163300	23274185	2940	2940	2940	2940	0
208	20240105	163200	23274185	2940	2940	2940	2940	0
209	20240105	163100	23274185	2940	2940	2940	2940	0
210	20240105	163000	23274185	2940	2940	2940	2940	0
211	20240105	162900	23274185	2940	2940	2940	2940	0
212	20240105	162800	23274185	2940	2940	2940	2940	10
213	20240105	162700	23274185	2940	2940	2940	2940	0
214	20240105	162600	23274185	2940	2940	2940	2940	0
215	20240105	162500	23274185	2940	2940	2940	2940	0
216	20240105	162400	23274185	2940	2940	2940	2940	0
217	20240105	162300	23274185	2940	2940	2940	2940	0
218	20240105	162200	23274185	2940	2940	2940	2940	0
219	20240105	162100	23274185	2940	2940	2940	2940	0
220	20240105	162000	23274185	2940	2940	2940	2940	0
221	20240105	161900	23274185	2940	2940	2940	2940	0
222	20240105	161800	23274185	2940	2940	2940	2940	0
223	20240105	161700	23274185	2940	2940	2940	2940	0
224	20240105	161600	23274185	2940	2940	2940	2940	0
225	20240105	161500	23274185	2940	2940	2940	2940	0
226	20240105	161400	23274185	2940	2940	2940	2940	0
227	20240105	161300	23274185	2940	2940	2940	2940	0
228	20240105	161200	23274185	2940	2940	2940	2940	0
229	20240105	161100	23274185	2940	2940	2940	2940	0
230	20240105	161000	23274185	2940	2940	2940	2940	0
231	20240105	160900	23274185	2940	2940	2940	2940	0
232	20240105	160800	23274185	2940	2940	2940	2940	0
233	20240105	160700	23274185	2940	2940	2940	2940	0
234	20240105	160600	23274185	2940	2940	2940	2940	0
235	20240105	160500	23274185	2940	2940	2940	2940	0
236	20240105	160400	23274185	2940	2940	2940	2940	0
237	20240105	160300	23274185	2940	2940	2940	2940	0
238	20240105	160200	23274185	2940	2940	2940	2940	0
239	20240105	160100	23274185	2940	2940	2940	2940	0
240	20240105	160000	23274185	2940	2940	2940	2940	0
241	20240105	155900	23274185	2940	2940	2940	2940	0
242	20240105	155800	23274185	2940	2940	2940	2940	10
243	20240105	155700	23274185	2940	2940	2940	2940	0
244	20240105	155600	23274185	2940	2940	2940	2940	0
245	20240105	155500	23274185	2940	2940	2940	2940	0
246	20240105	155400	23274185	2940	2940	2940	2940	0
247	20240105	155300	23274185	2940	2940	2940	2940	0
248	20240105	155200	23274185	2940	2940	2940	2940	0
249	20240105	155100	23274185	2940	2940	2940	2940	0
250	20240105	155000	23274185	2940	2940	2940	2940	0
251	20240105	154900	23274185	2940	2940	2940	2940	0
252	20240105	154800	23274185	2940	2940	2940	2940	0
253	20240105	154700	23274185	2940	2940	2940	2940	0
254	20240105	154600	23274185	2940	2940	2940	2940	0
255	20240105	154500	23274185	2940	2940	2940	2940	0
256	20240105	154400	23274185	2940	2940	2940	2940	0
257	20240105	154300	23274185	2940	2940	2940	2940	0
258	20240105	154200	23274185	2940	2940	2940	2940	0
259	20240105	154100	23274185	2940	2940	2940	2940	0
260	20240105	154000	23274185	2940	2940	2940	2940	0
261	20240105	153900	23274185	2940	2940	2940	2940	0
262	20240105	153800	23274185	2940	2940	2940	2940	0
263	20240105	153700	23274185	2940	2940	2940	2940	0
264	20240105	153600	23274185	2940	2940	2940	2940	0
265	20240105	153500	23274185	2940	2940	2940	2940	0
266	20240105	153400	23274185	2940	2940	2940	2940	0
267	20240105	153300	23274185	2940	2940	2940	2940	0
268	20240105	153200	23274185	2940	2940	2940	2940	0
269	20240105	153100	23274185	2940	2940	2940	2940	0
270	20240105	153000	23274185	2940	2940	2940	2940	10
271	20240105	152900	23244785	2950	2950	2950	2950	0
272	20240105	152800	23244785	2950	2950	2950	2950	0
273	20240105	152700	23244785	2950	2950	2950	2950	0
274	20240105	152600	23244785	2950	2950	2950	2950	0
275	20240105	152500	23244785	2950	2950	2950	2950	0
276	20240105	152400	23244785	2950	2950	2950	2950	0
277	20240105	152300	23244785	2950	2950	2950	2950	0
278	20240105	152200	23244785	2950	2950	2950	2950	0
279	20240105	152100	23244785	2950	2950	2950	2950	0
280	20240105	152000	23244785	2950	2950	2950	2950	0
281	20240105	151900	23244785	2950	2950	2950	2950	0
282	20240105	151800	23244785	2950	2900	2950	2900	11
283	20240105	151700	23212835	2800	2800	2800	2800	10
284	20240105	151600	23184835	2945	2945	2945	2945	0
285	20240105	151500	23184835	2945	2945	2945	2945	0
286	20240105	151400	23184835	2945	2945	2945	2945	0
287	20240105	151300	23184835	2945	2945	2945	2945	0
288	20240105	151200	23184835	2945	2945	2945	2945	0
289	20240105	151100	23184835	2945	2945	2945	2945	0
290	20240105	151000	23184835	2945	2945	2945	2945	0
291	20240105	150900	23184835	2945	2945	2945	2945	0
292	20240105	150800	23184835	2945	2945	2945	2945	0
293	20240105	150700	23184835	2945	2945	2945	2945	0
294	20240105	150600	23184835	2945	2945	2945	2945	0
295	20240105	150500	23184835	2945	2945	2945	2945	0
296	20240105	150400	23184835	2945	2945	2945	2945	0
297	20240105	150300	23184835	2945	2945	2945	2945	0
298	20240105	150200	23184835	2945	2945	2945	2945	0
299	20240105	150100	23184835	2945	2945	2945	2945	0
300	20240105	150000	23184835	2945	2945	2945	2945	0
301	20240105	145900	23184835	2945	2945	2945	2945	0
302	20240105	145800	23184835	2945	2945	2945	2945	0
303	20240105	145700	23184835	2945	2945	2945	2945	0
304	20240105	145600	23184835	2945	2945	2945	2945	0
305	20240105	145500	23184835	2945	2945	2945	2945	0
306	20240105	145400	23184835	2945	2945	2945	2945	0
307	20240105	145300	23184835	2945	2945	2945	2945	0
308	20240105	145200	23184835	2945	2945	2945	2945	0
309	20240105	145100	23184835	2945	2945	2945	2945	0
310	20240105	145000	23184835	2945	2945	2945	2945	0
311	20240105	144900	23184835	2945	2945	2945	2945	0
312	20240105	144800	23184835	2945	2945	2945	2945	0
313	20240105	144700	23184835	2945	2945	2945	2945	0
314	20240105	144600	23184835	2945	2945	2945	2945	0
315	20240105	144500	23184835	2945	2945	2945	2945	0
316	20240105	144400	23184835	2945	2945	2945	2945	0
317	20240105	144300	23184835	2945	2945	2945	2945	0
318	20240105	144200	23184835	2945	2945	2945	2945	0
319	20240105	144100	23184835	2945	2945	2945	2945	1
320	20240105	144000	23181890	2950	2950	2950	2950	0
321	20240105	143900	23181890	2950	2950	2950	2950	0
322	20240105	143800	23181890	2950	2950	2950	2950	0
323	20240105	143700	23181890	2950	2950	2950	2950	0
324	20240105	143600	23181890	2950	2950	2950	2950	0
325	20240105	143500	23181890	2950	2950	2950	2950	1
326	20240105	143400	23178940	2745	2745	2745	2745	0
327	20240105	143300	23178940	2745	2745	2745	2745	0
328	20240105	143200	23178940	2745	2745	2745	2745	0
329	20240105	143100	23178940	2745	2745	2745	2745	0
330	20240105	143000	23178940	2745	2745	2745	2745	0
331	20240105	142900	23178940	2745	2745	2745	2745	0
332	20240105	142800	23178940	2745	2745	2745	2745	0
333	20240105	142700	23178940	2745	2745	2745	2745	0
334	20240105	142600	23178940	2745	2745	2745	2745	0
335	20240105	142500	23178940	2745	2745	2745	2745	0
336	20240105	142400	23178940	2745	2745	2745	2745	0
337	20240105	142300	23178940	2745	2745	2745	2745	0
338	20240105	142200	23178940	2745	2745	2745	2745	0
339	20240105	142100	23178940	2745	2745	2745	2745	0
340	20240105	142000	23178940	2745	2745	2745	2745	1
341	20240105	141900	23176195	2950	2950	2950	2950	0
342	20240105	141800	23176195	2950	2950	2950	2950	0
343	20240105	141700	23176195	2950	2950	2950	2950	0
344	20240105	141600	23176195	2950	2950	2950	2950	0
345	20240105	141500	23176195	2950	2950	2950	2950	0
346	20240105	141400	23176195	2950	2950	2950	2950	0
347	20240105	141300	23176195	2950	2950	2950	2950	0
348	20240105	141200	23176195	2950	2950	2950	2950	0
349	20240105	141100	23176195	2950	2950	2950	2950	0
350	20240105	141000	23176195	2950	2950	2950	2950	0
351	20240105	140900	23176195	2950	2950	2950	2950	1
352	20240105	140800	23173245	2955	2955	2955	2955	0
353	20240105	140700	23173245	2955	2955	2955	2955	0
354	20240105	140600	23173245	2955	2955	2955	2955	0
355	20240105	140500	23173245	2955	2955	2955	2955	0
356	20240105	140400	23173245	2955	2955	2955	2955	0
357	20240105	140300	23173245	2955	2955	2955	2955	0
358	20240105	140200	23173245	2955	2955	2955	2955	0
359	20240105	140100	23173245	2955	2955	2955	2955	0
360	20240105	140000	23173245	2955	2955	2955	2955	1
361	20240105	135900	23170290	2970	2970	2970	2970	0
362	20240105	135800	23170290	2970	2970	2970	2970	0
363	20240105	135700	23170290	2970	2970	2970	2970	0
364	20240105	135600	23170290	2970	2970	2970	2970	0
365	20240105	135500	23170290	2970	2970	2970	2970	0
366	20240105	135400	23170290	2970	2970	2970	2970	0
367	20240105	135300	23170290	2970	2970	2970	2970	0
368	20240105	135200	23170290	2970	2970	2970	2970	0
369	20240105	135100	23170290	2970	2970	2970	2970	0
370	20240105	135000	23170290	2970	2970	2970	2970	0
371	20240105	134900	23170290	2970	2970	2970	2970	0
372	20240105	134800	23170290	2970	2970	2970	2970	0
373	20240105	134700	23170290	2970	2970	2970	2970	0
374	20240105	134600	23170290	2970	2970	2970	2970	0
375	20240105	134500	23170290	2970	2970	2970	2970	0
376	20240105	134400	23170290	2970	2970	2970	2970	0
377	20240105	134300	23170290	2970	2970	2970	2970	0
378	20240105	134200	23170290	2970	2970	2970	2970	0
379	20240105	134100	23170290	2970	2970	2970	2970	0
380	20240105	134000	23170290	2970	2970	2970	2970	0
381	20240105	133900	23170290	2970	2970	2970	2970	0
382	20240105	133800	23170290	2970	2970	2970	2970	0
383	20240105	133700	23170290	2970	2970	2970	2970	0
384	20240105	133600	23170290	2970	2970	2970	2970	0
385	20240105	133500	23170290	2970	2970	2970	2970	0
386	20240105	133400	23170290	2970	2970	2970	2970	0
387	20240105	133300	23170290	2970	2970	2970	2970	0
388	20240105	133200	23170290	2970	2970	2970	2970	0
389	20240105	133100	23170290	2970	2970	2970	2970	0
390	20240105	133000	23170290	2970	2970	2970	2970	0
391	20240105	132900	23170290	2970	2970	2970	2970	0
392	20240105	132800	23170290	2970	2970	2970	2970	0
393	20240105	132700	23170290	2970	2970	2970	2970	0
394	20240105	132600	23170290	2970	2970	2970	2970	0
395	20240105	132500	23170290	2970	2970	2970	2970	0
396	20240105	132400	23170290	2970	2970	2970	2970	0
397	20240105	132300	23170290	2970	2970	2970	2970	0
398	20240105	132200	23170290	2970	2970	2970	2970	0
399	20240105	132100	23170290	2970	2970	2970	2970	0
400	20240105	132000	23170290	2970	2970	2970	2970	0
401	20240105	131900	23170290	2970	2970	2970	2970	0
402	20240105	131800	23170290	2970	2970	2970	2970	0
403	20240105	131700	23170290	2970	2970	2970	2970	0
404	20240105	131600	23170290	2970	2970	2970	2970	0
405	20240105	131500	23170290	2970	2970	2970	2970	0
406	20240105	131400	23170290	2970	2970	2970	2970	0
407	20240105	131300	23170290	2970	2970	2970	2970	0
408	20240105	131200	23170290	2970	2970	2970	2970	0
409	20240105	131100	23170290	2970	2970	2970	2970	0
410	20240105	131000	23170290	2970	2970	2970	2970	0
411	20240105	130900	23170290	2970	2970	2970	2970	0
412	20240105	130800	23170290	2970	2970	2970	2970	0
413	20240105	130700	23170290	2970	2970	2970	2970	0
414	20240105	130600	23170290	2970	2970	2970	2970	0
415	20240105	130500	23170290	2970	2970	2970	2970	0
416	20240105	130400	23170290	2970	2970	2970	2970	0
417	20240105	130300	23170290	2970	2970	2970	2970	0
418	20240105	130200	23170290	2970	2970	2970	2970	0
419	20240105	130100	23170290	2970	2970	2970	2970	0
420	20240105	130000	23170290	2970	2970	2970	2970	0
421	20240105	125900	23170290	2970	2970	2970	2970	0
422	20240105	125800	23170290	2970	2970	2970	2970	0
423	20240105	125700	23170290	2970	2970	2970	2970	0
424	20240105	125600	23170290	2970	2970	2970	2970	0
425	20240105	125500	23170290	2970	2970	2970	2970	0
426	20240105	125400	23170290	2970	2970	2970	2970	0
427	20240105	125300	23170290	2970	2970	2970	2970	0
428	20240105	125200	23170290	2970	2970	2970	2970	0
429	20240105	125100	23170290	2970	2970	2970	2970	0
430	20240105	125000	23170290	2970	2970	2970	2970	0
431	20240105	124900	23170290	2970	2970	2970	2970	0
432	20240105	124800	23170290	2970	2970	2970	2970	0
433	20240105	124700	23170290	2970	2970	2970	2970	0
434	20240105	124600	23170290	2970	2970	2970	2970	0
435	20240105	124500	23170290	2970	2970	2970	2970	0
436	20240105	124400	23170290	2970	2970	2970	2970	0
437	20240105	124300	23170290	2970	2970	2970	2970	0
438	20240105	124200	23170290	2970	2970	2970	2970	0
439	20240105	124100	23170290	2970	2970	2970	2970	1
440	20240105	124000	23167320	2985	2985	2985	2985	0
441	20240105	123900	23167320	2985	2985	2985	2985	0
442	20240105	123800	23167320	2985	2985	2985	2985	0
443	20240105	123700	23167320	2985	2985	2985	2985	0
444	20240105	123600	23167320	2985	2985	2985	2985	0
445	20240105	123500	23167320	2985	2985	2985	2985	0
446	20240105	123400	23167320	2985	2985	2985	2985	0
447	20240105	123300	23167320	2985	2985	2985	2985	0
448	20240105	123200	23167320	2985	2985	2985	2985	0
449	20240105	123100	23167320	2985	2985	2985	2985	0
450	20240105	123000	23167320	2985	2985	2985	2985	0
451	20240105	122900	23167320	2985	2985	2985	2985	0
452	20240105	122800	23167320	2985	2985	2985	2985	0
453	20240105	122700	23167320	2985	2985	2985	2985	1
454	20240105	122600	23164335	3000	3000	3000	3000	0
455	20240105	122500	23164335	3000	3000	3000	3000	0
456	20240105	122400	23164335	3000	3000	3000	3000	0
457	20240105	122300	23164335	3000	3000	3000	3000	0
458	20240105	122200	23164335	3000	3000	3000	3000	0
459	20240105	122100	23164335	3000	3000	3000	3000	0
460	20240105	122000	23164335	3000	3000	3000	3000	0
461	20240105	121900	23164335	3000	2790	3000	2790	1975
462	20240105	121800	17653875	2790	2790	2790	2790	0
463	20240105	121700	17653875	2790	2790	2790	2790	0
464	20240105	121600	17653875	2790	2790	2790	2790	0
465	20240105	121500	17653875	2790	2790	2790	2790	0
466	20240105	121400	17653875	2790	2790	2790	2790	0
467	20240105	121300	17653875	2790	2790	2790	2790	0
468	20240105	121200	17653875	2790	2790	2790	2790	0
469	20240105	121100	17653875	2790	2790	2790	2790	0
470	20240105	121000	17653875	2790	2790	2790	2790	0
471	20240105	120900	17653875	2790	2790	2790	2790	0
472	20240105	120800	17653875	2790	2790	2790	2790	1
473	20240105	120700	17651085	2705	2705	2705	2705	1
474	20240105	120600	17648380	2790	2790	2790	2790	0
475	20240105	120500	17648380	2790	2790	2790	2790	0
476	20240105	120400	17648380	2790	2790	2790	2790	0
477	20240105	120300	17648380	2790	2790	2790	2790	0
478	20240105	120200	17648380	2790	2790	2790	2790	0
479	20240105	120100	17648380	2790	2790	2790	2790	0
480	20240105	120000	17648380	2790	2790	2790	2790	3
481	20240105	115900	17640010	2800	2800	2800	2800	0
482	20240105	115800	17640010	2800	2800	2800	2800	50
483	20240105	115700	17500010	2845	2845	2845	2845	1
484	20240105	115600	17497165	2865	2865	2865	2865	0
485	20240105	115500	17497165	2865	2865	2865	2865	0
486	20240105	115400	17497165	2865	2865	2865	2865	1
487	20240105	115300	17494300	2700	2700	2700	2700	0
488	20240105	115200	17494300	2700	2700	2700	2700	0
489	20240105	115100	17494300	2700	2700	2700	2700	0
490	20240105	115000	17494300	2700	2700	2700	2700	0
491	20240105	114900	17494300	2700	2715	2715	2700	1522
492	20240105	114800	13372900	2755	2755	2755	2755	0
493	20240105	114700	13372900	2755	2755	2755	2755	0
494	20240105	114600	13372900	2755	2755	2755	2755	0
495	20240105	114500	13372900	2755	2755	2755	2755	0
496	20240105	114400	13372900	2755	2755	2755	2755	0
497	20240105	114300	13372900	2755	2755	2755	2755	0
498	20240105	114200	13372900	2755	2800	2800	2755	786
499	20240105	114100	11205440	2800	2900	2900	2800	3800
500	20240105	114000	514760	3000	3000	3000	3000	0
501	20240105	113900	514760	3000	3000	3000	3000	0
502	20240105	113800	514760	3000	3000	3000	3000	0
503	20240105	113700	514760	3000	3000	3000	3000	0
504	20240105	113600	514760	3000	3000	3000	3000	0
505	20240105	113500	514760	3000	3000	3000	3000	0
506	20240105	113400	514760	3000	3000	3000	3000	0
507	20240105	113300	514760	3000	3000	3000	3000	0
508	20240105	113200	514760	3000	3000	3000	3000	0
509	20240105	113100	514760	3000	3000	3000	3000	0
510	20240105	113000	514760	3000	3000	3000	3000	0
511	20240105	112900	514760	3000	3000	3000	3000	0
512	20240105	112800	514760	3000	3000	3000	3000	0
513	20240105	112700	514760	3000	3000	3000	3000	0
514	20240105	112600	514760	3000	3000	3000	3000	0
515	20240105	112500	514760	3000	3000	3000	3000	0
516	20240105	112400	514760	3000	3000	3000	3000	0
517	20240105	112300	514760	3000	3000	3000	3000	0
518	20240105	112200	514760	3000	3000	3000	3000	0
519	20240105	112100	514760	3000	3000	3000	3000	0
520	20240105	112000	514760	3000	3000	3000	3000	0
521	20240105	111900	514760	3000	3000	3000	3000	0
522	20240105	111800	514760	3000	3000	3000	3000	0
523	20240105	111700	514760	3000	3000	3000	3000	0
524	20240105	111600	514760	3000	3000	3000	3000	0
525	20240105	111500	514760	3000	3000	3000	3000	0
526	20240105	111400	514760	3000	3000	3000	3000	0
527	20240105	111300	514760	3000	3000	3000	3000	0
528	20240105	111200	514760	3000	3000	3000	3000	0
529	20240105	111100	514760	3000	3000	3000	3000	0
530	20240105	111000	514760	3000	3000	3000	3000	0
531	20240105	110900	514760	3000	3000	3000	3000	0
532	20240105	110800	514760	3000	3000	3000	3000	0
533	20240105	110700	514760	3000	3000	3000	3000	0
534	20240105	110600	514760	3000	3000	3000	3000	0
535	20240105	110500	514760	3000	3000	3000	3000	0
536	20240105	110400	514760	3000	3000	3000	3000	0
537	20240105	110300	514760	3000	3000	3000	3000	0
538	20240105	110200	514760	3000	3000	3000	3000	0
539	20240105	110100	514760	3000	3000	3000	3000	0
540	20240105	110000	514760	3000	3000	3000	3000	0
541	20240105	105900	514760	3000	3000	3000	3000	0
542	20240105	105800	514760	3000	3000	3000	3000	0
543	20240105	105700	514760	3000	3000	3000	3000	0
544	20240105	105600	514760	3000	3000	3000	3000	0
545	20240105	105500	514760	3000	3000	3000	3000	0
546	20240105	105400	514760	3000	3000	3000	3000	0
547	20240105	105300	514760	3000	3000	3000	3000	0
548	20240105	105200	514760	3000	3000	3000	3000	0
549	20240105	105100	514760	3000	3000	3000	3000	0
550	20240105	105000	514760	3000	3000	3000	3000	0
551	20240105	104900	514760	3000	3000	3000	3000	0
552	20240105	104800	514760	3000	3000	3000	3000	0
553	20240105	104700	514760	3000	3000	3000	3000	0
554	20240105	104600	514760	3000	3000	3000	3000	0
555	20240105	104500	514760	3000	3000	3000	3000	0
556	20240105	104400	514760	3000	3000	3000	3000	0
557	20240105	104300	514760	3000	3000	3000	3000	0
558	20240105	104200	514760	3000	3000	3000	3000	0
559	20240105	104100	514760	3000	3000	3000	3000	0
560	20240105	104000	514760	3000	3000	3000	3000	0
561	20240105	103900	514760	3000	3000	3000	3000	0
562	20240105	103800	514760	3000	3000	3000	3000	0
563	20240105	103700	514760	3000	3000	3000	3000	0
564	20240105	103600	514760	3000	3000	3000	3000	0
565	20240105	103500	514760	3000	3000	3000	3000	0
566	20240105	103400	514760	3000	3000	3000	3000	0
567	20240105	103300	514760	3000	3000	3000	3000	0
568	20240105	103200	514760	3000	3000	3000	3000	0
569	20240105	103100	514760	3000	3000	3000	3000	0
570	20240105	103000	514760	3000	3000	3000	3000	0
571	20240105	102900	514760	3000	3000	3000	3000	0
572	20240105	102800	514760	3000	3000	3000	3000	0
573	20240105	102700	514760	3000	3000	3000	3000	0
574	20240105	102600	514760	3000	3000	3000	3000	0
575	20240105	102500	514760	3000	3000	3000	3000	0
576	20240105	102400	514760	3000	3000	3000	3000	0
577	20240105	102300	514760	3000	3000	3000	3000	0
578	20240105	102200	514760	3000	3000	3000	3000	0
579	20240105	102100	514760	3000	3000	3000	3000	0
580	20240105	102000	514760	3000	3000	3000	3000	0
581	20240105	101900	514760	3000	3000	3000	3000	0
582	20240105	101800	514760	3000	3000	3000	3000	0
583	20240105	101700	514760	3000	3000	3000	3000	0
584	20240105	101600	514760	3000	3000	3000	3000	0
585	20240105	101500	514760	3000	3000	3000	3000	0
586	20240105	101400	514760	3000	3000	3000	3000	0
587	20240105	101300	514760	3000	3000	3000	3000	0
588	20240105	101200	514760	3000	3000	3000	3000	0
589	20240105	101100	514760	3000	3000	3000	3000	0
590	20240105	101000	514760	3000	3000	3000	3000	0
591	20240105	100900	514760	3000	3000	3000	3000	0
592	20240105	100800	514760	3000	3000	3000	3000	0
593	20240105	100700	514760	3000	3000	3000	3000	0
594	20240105	100600	514760	3000	3050	3050	3000	83
595	20240105	100500	264495	3095	3095	3095	3095	0
596	20240105	100400	264495	3095	3095	3095	3095	0
597	20240105	100300	264495	3095	3095	3095	3095	0
598	20240105	100200	264495	3095	3095	3095	3095	0
599	20240105	100100	264495	3095	3095	3095	3095	0
600	20240105	100000	264495	3095	3095	3095	3095	0
601	20240105	095900	264495	3095	3095	3095	3095	0
602	20240105	095800	264495	3095	3095	3095	3095	0
603	20240105	095700	264495	3095	3095	3095	3095	0
604	20240105	095600	264495	3095	3095	3095	3095	0
605	20240105	095500	264495	3095	3095	3095	3095	0
606	20240105	095400	264495	3095	3095	3095	3095	0
607	20240105	095300	264495	3095	3095	3095	3095	0
608	20240105	095200	264495	3095	3095	3095	3095	0
609	20240105	095100	264495	3095	3095	3095	3095	0
610	20240105	095000	264495	3095	3095	3095	3095	0
611	20240105	094900	264495	3095	3095	3095	3095	0
612	20240105	094800	264495	3095	3095	3095	3095	0
613	20240105	094700	264495	3095	3095	3095	3095	0
614	20240105	094600	264495	3095	3095	3095	3095	0
615	20240105	094500	264495	3095	3095	3095	3095	0
616	20240105	094400	264495	3095	3095	3095	3095	0
617	20240105	094300	264495	3095	3095	3095	3095	0
618	20240105	094200	264495	3095	3095	3095	3095	0
619	20240105	094100	264495	3095	3095	3095	3095	0
620	20240105	094000	264495	3095	3095	3095	3095	0
621	20240105	093900	264495	3095	3095	3095	3095	0
622	20240105	093800	264495	3095	3095	3095	3095	0
623	20240105	093700	264495	3095	3095	3095	3095	0
624	20240105	093600	264495	3095	3095	3095	3095	0
625	20240105	093500	264495	3095	3095	3095	3095	0
626	20240105	093400	264495	3095	3095	3095	3095	0
627	20240105	093300	264495	3095	3095	3095	3095	0
628	20240105	093200	264495	3095	3095	3095	3095	0
629	20240105	093100	264495	3095	3095	3095	3095	0
630	20240105	093000	264495	3095	3095	3095	3095	0
631	20240105	092900	264495	3095	3095	3095	3095	0
632	20240105	092800	264495	3095	3095	3095	3095	1
633	20240105	092700	261400	3100	3100	3100	3100	0
634	20240105	092600	261400	3100	3100	3100	3100	0
635	20240105	092500	261400	3100	3100	3100	3100	0
636	20240105	092400	261400	3100	3100	3100	3100	0
637	20240105	092300	261400	3100	3100	3100	3100	0
638	20240105	092200	261400	3100	3100	3100	3100	0
639	20240105	092100	261400	3100	3100	3100	3100	0
640	20240105	092000	261400	3100	3100	3100	3100	0
641	20240105	091900	261400	3100	3100	3100	3100	10
642	20240105	091800	230400	3200	3200	3200	3200	0
643	20240105	091700	230400	3200	3200	3200	3200	0
644	20240105	091600	230400	3200	3200	3200	3200	0
645	20240105	091500	230400	3200	3200	3200	3200	0
646	20240105	091400	230400	3200	3200	3200	3200	0
647	20240105	091300	230400	3200	3200	3200	3200	0
648	20240105	091200	230400	3200	3200	3200	3200	0
649	20240105	091100	230400	3200	3200	3200	3200	0
650	20240105	091000	230400	3200	3200	3200	3200	62
651	20240105	090900	32000	3200	3200	3200	3200	0
652	20240105	090800	32000	3200	3200	3200	3200	0
653	20240105	090700	32000	3200	3200	3200	3200	0
654	20240105	090600	32000	3200	3200	3200	3200	0
655	20240105	090500	32000	3200	3200	3200	3200	0
656	20240105	090400	32000	3200	3200	3200	3200	0
657	20240105	090300	32000	3200	3200	3200	3200	0
658	20240105	090200	32000	3200	3200	3200	3200	0
659	20240105	090100	32000	3200	3200	3200	3200	9
660	20240105	090000	3200	3200	3200	3200	3200	1