KissMeData/361670/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	212200	36760355	4975	4975	4975	4975	194
3	20240116	212100	36760355	4975	4975	4975	4975	0
4	20240116	212000	36760355	4975	4975	4975	4975	0
5	20240116	211900	36760355	4975	4975	4975	4975	0
6	20240116	211800	36760355	4975	4975	4975	4975	0
7	20240116	211700	36760355	4975	4975	4975	4975	0
8	20240116	211600	36760355	4975	4975	4975	4975	0
9	20240116	211500	36760355	4975	4975	4975	4975	0
10	20240116	211400	36760355	4975	4975	4975	4975	0
11	20240116	211300	36760355	4975	4975	4975	4975	0
12	20240116	211200	36760355	4975	4975	4975	4975	0
13	20240116	211100	36760355	4975	4975	4975	4975	0
14	20240116	211000	36760355	4975	4975	4975	4975	0
15	20240116	210900	36760355	4975	4975	4975	4975	0
16	20240116	210800	36760355	4975	4975	4975	4975	0
17	20240116	210700	36760355	4975	4975	4975	4975	0
18	20240116	210600	36760355	4975	4975	4975	4975	0
19	20240116	210500	36760355	4975	4975	4975	4975	0
20	20240116	210400	36760355	4975	4975	4975	4975	0
21	20240116	210300	36760355	4975	4975	4975	4975	0
22	20240116	210200	36760355	4975	4975	4975	4975	0
23	20240116	210100	36760355	4975	4975	4975	4975	0
24	20240116	210000	36760355	4975	4975	4975	4975	0
25	20240116	205900	36760355	4975	4975	4975	4975	0
26	20240116	205800	36760355	4975	4975	4975	4975	0
27	20240116	205700	36760355	4975	4975	4975	4975	0
28	20240116	205600	36760355	4975	4975	4975	4975	0
29	20240116	205500	36760355	4975	4975	4975	4975	0
30	20240116	205400	36760355	4975	4975	4975	4975	0
31	20240116	205300	36760355	4975	4975	4975	4975	0
32	20240116	205200	36760355	4975	4975	4975	4975	194
33	20240116	205100	36760355	4975	4975	4975	4975	0
34	20240116	205000	36760355	4975	4975	4975	4975	0
35	20240116	204900	36760355	4975	4975	4975	4975	0
36	20240116	204800	36760355	4975	4975	4975	4975	0
37	20240116	204700	36760355	4975	4975	4975	4975	0
38	20240116	204600	36760355	4975	4975	4975	4975	0
39	20240116	204500	36760355	4975	4975	4975	4975	0
40	20240116	204400	36760355	4975	4975	4975	4975	0
41	20240116	204300	36760355	4975	4975	4975	4975	0
42	20240116	204200	36760355	4975	4975	4975	4975	0
43	20240116	204100	36760355	4975	4975	4975	4975	0
44	20240116	204000	36760355	4975	4975	4975	4975	0
45	20240116	203900	36760355	4975	4975	4975	4975	0
46	20240116	203800	36760355	4975	4975	4975	4975	0
47	20240116	203700	36760355	4975	4975	4975	4975	0
48	20240116	203600	36760355	4975	4975	4975	4975	0
49	20240116	203500	36760355	4975	4975	4975	4975	0
50	20240116	203400	36760355	4975	4975	4975	4975	0
51	20240116	203300	36760355	4975	4975	4975	4975	0
52	20240116	203200	36760355	4975	4975	4975	4975	0
53	20240116	203100	36760355	4975	4975	4975	4975	0
54	20240116	203000	36760355	4975	4975	4975	4975	0
55	20240116	202900	36760355	4975	4975	4975	4975	0
56	20240116	202800	36760355	4975	4975	4975	4975	0
57	20240116	202700	36760355	4975	4975	4975	4975	0
58	20240116	202600	36760355	4975	4975	4975	4975	0
59	20240116	202500	36760355	4975	4975	4975	4975	0
60	20240116	202400	36760355	4975	4975	4975	4975	0
61	20240116	202300	36760355	4975	4975	4975	4975	0
62	20240116	202200	36760355	4975	4975	4975	4975	194
63	20240116	202100	36760355	4975	4975	4975	4975	0
64	20240116	202000	36760355	4975	4975	4975	4975	0
65	20240116	201900	36760355	4975	4975	4975	4975	0
66	20240116	201800	36760355	4975	4975	4975	4975	0
67	20240116	201700	36760355	4975	4975	4975	4975	0
68	20240116	201600	36760355	4975	4975	4975	4975	0
69	20240116	201500	36760355	4975	4975	4975	4975	0
70	20240116	201400	36760355	4975	4975	4975	4975	0
71	20240116	201300	36760355	4975	4975	4975	4975	0
72	20240116	201200	36760355	4975	4975	4975	4975	0
73	20240116	201100	36760355	4975	4975	4975	4975	0
74	20240116	201000	36760355	4975	4975	4975	4975	0
75	20240116	200900	36760355	4975	4975	4975	4975	0
76	20240116	200800	36760355	4975	4975	4975	4975	0
77	20240116	200700	36760355	4975	4975	4975	4975	0
78	20240116	200600	36760355	4975	4975	4975	4975	0
79	20240116	200500	36760355	4975	4975	4975	4975	0
80	20240116	200400	36760355	4975	4975	4975	4975	0
81	20240116	200300	36760355	4975	4975	4975	4975	0
82	20240116	200200	36760355	4975	4975	4975	4975	0
83	20240116	200100	36760355	4975	4975	4975	4975	0
84	20240116	200000	36760355	4975	4975	4975	4975	0
85	20240116	195900	36760355	4975	4975	4975	4975	0
86	20240116	195800	36760355	4975	4975	4975	4975	0
87	20240116	195700	36760355	4975	4975	4975	4975	0
88	20240116	195600	36760355	4975	4975	4975	4975	0
89	20240116	195500	36760355	4975	4975	4975	4975	0
90	20240116	195400	36760355	4975	4975	4975	4975	0
91	20240116	195300	36760355	4975	4975	4975	4975	0
92	20240116	195200	36760355	4975	4975	4975	4975	194
93	20240116	195100	36760355	4975	4975	4975	4975	0
94	20240116	195000	36760355	4975	4975	4975	4975	0
95	20240116	194900	36760355	4975	4975	4975	4975	0
96	20240116	194800	36760355	4975	4975	4975	4975	0
97	20240116	194700	36760355	4975	4975	4975	4975	0
98	20240116	194600	36760355	4975	4975	4975	4975	0
99	20240116	194500	36760355	4975	4975	4975	4975	0
100	20240116	194400	36760355	4975	4975	4975	4975	0
101	20240116	194300	36760355	4975	4975	4975	4975	0
102	20240116	194200	36760355	4975	4975	4975	4975	0
103	20240116	194100	36760355	4975	4975	4975	4975	0
104	20240116	194000	36760355	4975	4975	4975	4975	0
105	20240116	193900	36760355	4975	4975	4975	4975	0
106	20240116	193800	36760355	4975	4975	4975	4975	0
107	20240116	193700	36760355	4975	4975	4975	4975	0
108	20240116	193600	36760355	4975	4975	4975	4975	0
109	20240116	193500	36760355	4975	4975	4975	4975	0
110	20240116	193400	36760355	4975	4975	4975	4975	0
111	20240116	193300	36760355	4975	4975	4975	4975	0
112	20240116	193200	36760355	4975	4975	4975	4975	0
113	20240116	193100	36760355	4975	4975	4975	4975	0
114	20240116	193000	36760355	4975	4975	4975	4975	0
115	20240116	192900	36760355	4975	4975	4975	4975	0
116	20240116	192800	36760355	4975	4975	4975	4975	0
117	20240116	192700	36760355	4975	4975	4975	4975	0
118	20240116	192600	36760355	4975	4975	4975	4975	0
119	20240116	192500	36760355	4975	4975	4975	4975	0
120	20240116	192400	36760355	4975	4975	4975	4975	0
121	20240116	192300	36760355	4975	4975	4975	4975	0
122	20240116	192200	36760355	4975	4975	4975	4975	194
123	20240116	192100	36760355	4975	4975	4975	4975	0
124	20240116	192000	36760355	4975	4975	4975	4975	0
125	20240116	191900	36760355	4975	4975	4975	4975	0
126	20240116	191800	36760355	4975	4975	4975	4975	0
127	20240116	191700	36760355	4975	4975	4975	4975	0
128	20240116	191600	36760355	4975	4975	4975	4975	0
129	20240116	191500	36760355	4975	4975	4975	4975	0
130	20240116	191400	36760355	4975	4975	4975	4975	0
131	20240116	191300	36760355	4975	4975	4975	4975	0
132	20240116	191200	36760355	4975	4975	4975	4975	0
133	20240116	191100	36760355	4975	4975	4975	4975	0
134	20240116	191000	36760355	4975	4975	4975	4975	0
135	20240116	190900	36760355	4975	4975	4975	4975	0
136	20240116	190800	36760355	4975	4975	4975	4975	0
137	20240116	190700	36760355	4975	4975	4975	4975	0
138	20240116	190600	36760355	4975	4975	4975	4975	0
139	20240116	190500	36760355	4975	4975	4975	4975	0
140	20240116	190400	36760355	4975	4975	4975	4975	0
141	20240116	190300	36760355	4975	4975	4975	4975	0
142	20240116	190200	36760355	4975	4975	4975	4975	0
143	20240116	190100	36760355	4975	4975	4975	4975	0
144	20240116	190000	36760355	4975	4975	4975	4975	0
145	20240116	185900	36760355	4975	4975	4975	4975	0
146	20240116	185800	36760355	4975	4975	4975	4975	0
147	20240116	185700	36760355	4975	4975	4975	4975	0
148	20240116	185600	36760355	4975	4975	4975	4975	0
149	20240116	185500	36760355	4975	4975	4975	4975	0
150	20240116	185400	36760355	4975	4975	4975	4975	0
151	20240116	185300	36760355	4975	4975	4975	4975	0
152	20240116	185200	36760355	4975	4975	4975	4975	194
153	20240116	185100	36760355	4975	4975	4975	4975	0
154	20240116	185000	36760355	4975	4975	4975	4975	0
155	20240116	184900	36760355	4975	4975	4975	4975	0
156	20240116	184800	36760355	4975	4975	4975	4975	0
157	20240116	184700	36760355	4975	4975	4975	4975	0
158	20240116	184600	36760355	4975	4975	4975	4975	0
159	20240116	184500	36760355	4975	4975	4975	4975	0
160	20240116	184400	36760355	4975	4975	4975	4975	0
161	20240116	184300	36760355	4975	4975	4975	4975	0
162	20240116	184200	36760355	4975	4975	4975	4975	0
163	20240116	184100	36760355	4975	4975	4975	4975	0
164	20240116	184000	36760355	4975	4975	4975	4975	0
165	20240116	183900	36760355	4975	4975	4975	4975	0
166	20240116	183800	36760355	4975	4975	4975	4975	0
167	20240116	183700	36760355	4975	4975	4975	4975	0
168	20240116	183600	36760355	4975	4975	4975	4975	0
169	20240116	183500	36760355	4975	4975	4975	4975	0
170	20240116	183400	36760355	4975	4975	4975	4975	0
171	20240116	183300	36760355	4975	4975	4975	4975	0
172	20240116	183200	36760355	4975	4975	4975	4975	0
173	20240116	183100	36760355	4975	4975	4975	4975	0
174	20240116	183000	36760355	4975	4975	4975	4975	0
175	20240116	182900	36760355	4975	4975	4975	4975	0
176	20240116	182800	36760355	4975	4975	4975	4975	0
177	20240116	182700	36760355	4975	4975	4975	4975	0
178	20240116	182600	36760355	4975	4975	4975	4975	0
179	20240116	182500	36760355	4975	4975	4975	4975	0
180	20240116	182400	36760355	4975	4975	4975	4975	0
181	20240116	182300	36760355	4975	4975	4975	4975	0
182	20240116	182200	36760355	4975	4975	4975	4975	194
183	20240116	182100	36760355	4975	4975	4975	4975	0
184	20240116	182000	36760355	4975	4975	4975	4975	0
185	20240116	181900	36760355	4975	4975	4975	4975	0
186	20240116	181800	36760355	4975	4975	4975	4975	0
187	20240116	181700	36760355	4975	4975	4975	4975	0
188	20240116	181600	36760355	4975	4975	4975	4975	0
189	20240116	181500	36760355	4975	4975	4975	4975	0
190	20240116	181400	36760355	4975	4975	4975	4975	0
191	20240116	181300	36760355	4975	4975	4975	4975	0
192	20240116	181200	36760355	4975	4975	4975	4975	0
193	20240116	181100	36760355	4975	4975	4975	4975	0
194	20240116	181000	36760355	4975	4975	4975	4975	0
195	20240116	180900	36760355	4975	4975	4975	4975	0
196	20240116	180800	36760355	4975	4975	4975	4975	0
197	20240116	180700	36760355	4975	4975	4975	4975	0
198	20240116	180600	36760355	4975	4975	4975	4975	0
199	20240116	180500	36760355	4975	4975	4975	4975	0
200	20240116	180400	36760355	4975	4975	4975	4975	0
201	20240116	180300	36760355	4975	4975	4975	4975	0
202	20240116	180200	36760355	4975	4975	4975	4975	0
203	20240116	180100	36760355	4975	4975	4975	4975	0
204	20240116	180000	36760355	4975	4975	4975	4975	0
205	20240116	175900	36760355	4975	4975	4975	4975	0
206	20240116	175800	36760355	4975	4975	4975	4975	0
207	20240116	175700	36760355	4975	4975	4975	4975	0
208	20240116	175600	36760355	4975	4975	4975	4975	0
209	20240116	175500	36760355	4975	4975	4975	4975	0
210	20240116	175400	36760355	4975	4975	4975	4975	0
211	20240116	175300	36760355	4975	4975	4975	4975	0
212	20240116	175200	36760355	4975	4975	4975	4975	194
213	20240116	175100	36760355	4975	4975	4975	4975	0
214	20240116	175000	36760355	4975	4975	4975	4975	0
215	20240116	174900	36760355	4975	4975	4975	4975	0
216	20240116	174800	36760355	4975	4975	4975	4975	0
217	20240116	174700	36760355	4975	4975	4975	4975	0
218	20240116	174600	36760355	4975	4975	4975	4975	0
219	20240116	174500	36760355	4975	4975	4975	4975	0
220	20240116	174400	36760355	4975	4975	4975	4975	0
221	20240116	174300	36760355	4975	4975	4975	4975	0
222	20240116	174200	36760355	4975	4975	4975	4975	0
223	20240116	174100	36760355	4975	4975	4975	4975	0
224	20240116	174000	36760355	4975	4975	4975	4975	0
225	20240116	173900	36760355	4975	4975	4975	4975	0
226	20240116	173800	36760355	4975	4975	4975	4975	0
227	20240116	173700	36760355	4975	4975	4975	4975	0
228	20240116	173600	36760355	4975	4975	4975	4975	0
229	20240116	173500	36760355	4975	4975	4975	4975	0
230	20240116	173400	36760355	4975	4975	4975	4975	0
231	20240116	173300	36760355	4975	4975	4975	4975	0
232	20240116	173200	36760355	4975	4975	4975	4975	0
233	20240116	173100	36760355	4975	4975	4975	4975	0
234	20240116	173000	36760355	4975	4975	4975	4975	0
235	20240116	172900	36760355	4975	4975	4975	4975	0
236	20240116	172800	36760355	4975	4975	4975	4975	0
237	20240116	172700	36760355	4975	4975	4975	4975	0
238	20240116	172600	36760355	4975	4975	4975	4975	0
239	20240116	172500	36760355	4975	4975	4975	4975	0
240	20240116	172400	36760355	4975	4975	4975	4975	0
241	20240116	172300	36760355	4975	4975	4975	4975	0
242	20240116	172200	36760355	4975	4975	4975	4975	194
243	20240116	172100	36760355	4975	4975	4975	4975	0
244	20240116	172000	36760355	4975	4975	4975	4975	0
245	20240116	171900	36760355	4975	4975	4975	4975	0
246	20240116	171800	36760355	4975	4975	4975	4975	0
247	20240116	171700	36760355	4975	4975	4975	4975	0
248	20240116	171600	36760355	4975	4975	4975	4975	0
249	20240116	171500	36760355	4975	4975	4975	4975	0
250	20240116	171400	36760355	4975	4975	4975	4975	0
251	20240116	171300	36760355	4975	4975	4975	4975	0
252	20240116	171200	36760355	4975	4975	4975	4975	0
253	20240116	171100	36760355	4975	4975	4975	4975	0
254	20240116	171000	36760355	4975	4975	4975	4975	0
255	20240116	170900	36760355	4975	4975	4975	4975	0
256	20240116	170800	36760355	4975	4975	4975	4975	0
257	20240116	170700	36760355	4975	4975	4975	4975	0
258	20240116	170600	36760355	4975	4975	4975	4975	0
259	20240116	170500	36760355	4975	4975	4975	4975	0
260	20240116	170400	36760355	4975	4975	4975	4975	0
261	20240116	170300	36760355	4975	4975	4975	4975	0
262	20240116	170200	36760355	4975	4975	4975	4975	0
263	20240116	170100	36760355	4975	4975	4975	4975	0
264	20240116	170000	36760355	4975	4975	4975	4975	0
265	20240116	165900	36760355	4975	4975	4975	4975	0
266	20240116	165800	36760355	4975	4975	4975	4975	0
267	20240116	165700	36760355	4975	4975	4975	4975	0
268	20240116	165600	36760355	4975	4975	4975	4975	0
269	20240116	165500	36760355	4975	4975	4975	4975	0
270	20240116	165400	36760355	4975	4975	4975	4975	0
271	20240116	165300	36760355	4975	4975	4975	4975	0
272	20240116	165200	36760355	4975	4975	4975	4975	194
273	20240116	165100	36760355	4975	4975	4975	4975	0
274	20240116	165000	36760355	4975	4975	4975	4975	0
275	20240116	164900	36760355	4975	4975	4975	4975	0
276	20240116	164800	36760355	4975	4975	4975	4975	0
277	20240116	164700	36760355	4975	4975	4975	4975	0
278	20240116	164600	36760355	4975	4975	4975	4975	0
279	20240116	164500	36760355	4975	4975	4975	4975	0
280	20240116	164400	36760355	4975	4975	4975	4975	0
281	20240116	164300	36760355	4975	4975	4975	4975	0
282	20240116	164200	36760355	4975	4975	4975	4975	0
283	20240116	164100	36760355	4975	4975	4975	4975	0
284	20240116	164000	36760355	4975	4975	4975	4975	0
285	20240116	163900	36760355	4975	4975	4975	4975	0
286	20240116	163800	36760355	4975	4975	4975	4975	0
287	20240116	163700	36760355	4975	4975	4975	4975	0
288	20240116	163600	36760355	4975	4975	4975	4975	0
289	20240116	163500	36760355	4975	4975	4975	4975	0
290	20240116	163400	36760355	4975	4975	4975	4975	0
291	20240116	163300	36760355	4975	4975	4975	4975	0
292	20240116	163200	36760355	4975	4975	4975	4975	0
293	20240116	163100	36760355	4975	4975	4975	4975	0
294	20240116	163000	36760355	4975	4975	4975	4975	0
295	20240116	162900	36760355	4975	4975	4975	4975	0
296	20240116	162800	36760355	4975	4975	4975	4975	0
297	20240116	162700	36760355	4975	4975	4975	4975	0
298	20240116	162600	36760355	4975	4975	4975	4975	0
299	20240116	162500	36760355	4975	4975	4975	4975	0
300	20240116	162400	36760355	4975	4975	4975	4975	0
301	20240116	162300	36760355	4975	4975	4975	4975	0
302	20240116	162200	36760355	4975	4975	4975	4975	194
303	20240116	162100	36760355	4975	4975	4975	4975	0
304	20240116	162000	36760355	4975	4975	4975	4975	0
305	20240116	161900	36760355	4975	4975	4975	4975	0
306	20240116	161800	36760355	4975	4975	4975	4975	0
307	20240116	161700	36760355	4975	4975	4975	4975	0
308	20240116	161600	36760355	4975	4975	4975	4975	0
309	20240116	161500	36760355	4975	4975	4975	4975	0
310	20240116	161400	36760355	4975	4975	4975	4975	0
311	20240116	161300	36760355	4975	4975	4975	4975	0
312	20240116	161200	36760355	4975	4975	4975	4975	0
313	20240116	161100	36760355	4975	4975	4975	4975	0
314	20240116	161000	36760355	4975	4975	4975	4975	0
315	20240116	160900	36760355	4975	4975	4975	4975	0
316	20240116	160800	36760355	4975	4975	4975	4975	0
317	20240116	160700	36760355	4975	4975	4975	4975	0
318	20240116	160600	36760355	4975	4975	4975	4975	0
319	20240116	160500	36760355	4975	4975	4975	4975	0
320	20240116	160400	36760355	4975	4975	4975	4975	0
321	20240116	160300	36760355	4975	4975	4975	4975	0
322	20240116	160200	36760355	4975	4975	4975	4975	0
323	20240116	160100	36760355	4975	4975	4975	4975	0
324	20240116	160000	36760355	4975	4975	4975	4975	0
325	20240116	155900	36760355	4975	4975	4975	4975	0
326	20240116	155800	36760355	4975	4975	4975	4975	0
327	20240116	155700	36760355	4975	4975	4975	4975	0
328	20240116	155600	36760355	4975	4975	4975	4975	0
329	20240116	155500	36760355	4975	4975	4975	4975	0
330	20240116	155400	36760355	4975	4975	4975	4975	0
331	20240116	155300	36760355	4975	4975	4975	4975	0
332	20240116	155200	36760355	4975	4975	4975	4975	194
333	20240116	155100	36760355	4975	4975	4975	4975	0
334	20240116	155000	36760355	4975	4975	4975	4975	0
335	20240116	154900	36760355	4975	4975	4975	4975	0
336	20240116	154800	36760355	4975	4975	4975	4975	0
337	20240116	154700	36760355	4975	4975	4975	4975	0
338	20240116	154600	36760355	4975	4975	4975	4975	0
339	20240116	154500	36760355	4975	4975	4975	4975	0
340	20240116	154400	36760355	4975	4975	4975	4975	0
341	20240116	154300	36760355	4975	4975	4975	4975	0
342	20240116	154200	36760355	4975	4975	4975	4975	0
343	20240116	154100	36760355	4975	4975	4975	4975	0
344	20240116	154000	36760355	4975	4975	4975	4975	0
345	20240116	153900	36760355	4975	4975	4975	4975	0
346	20240116	153800	36760355	4975	4975	4975	4975	0
347	20240116	153700	36760355	4975	4975	4975	4975	0
348	20240116	153600	36760355	4975	4975	4975	4975	0
349	20240116	153500	36760355	4975	4975	4975	4975	0
350	20240116	153400	36760355	4975	4975	4975	4975	0
351	20240116	153300	36760355	4975	4975	4975	4975	0
352	20240116	153200	36760355	4975	4975	4975	4975	0
353	20240116	153100	36760355	4975	4975	4975	4975	0
354	20240116	153000	36760355	4975	4975	4975	4975	194
355	20240116	152900	35795205	4975	4975	4975	4975	0
356	20240116	152800	35795205	4975	4975	4975	4975	0
357	20240116	152700	35795205	4975	4975	4975	4975	0
358	20240116	152600	35795205	4975	4975	4975	4975	0
359	20240116	152500	35795205	4975	4975	4975	4975	0
360	20240116	152400	35795205	4975	4975	4975	4975	0
361	20240116	152300	35795205	4975	4975	4975	4975	0
362	20240116	152200	35795205	4975	4975	4975	4975	0
363	20240116	152100	35795205	4975	4975	4975	4975	0
364	20240116	152000	35795205	4975	4975	4975	4975	0
365	20240116	151900	35795205	4975	4975	4975	4975	0
366	20240116	151800	35795205	4975	4975	4975	4975	1
367	20240116	151700	35790230	5000	5000	5000	5000	0
368	20240116	151600	35790230	5000	5000	5000	5000	0
369	20240116	151500	35790230	5000	5000	5000	5000	0
370	20240116	151400	35790230	5000	5000	5000	5000	0
371	20240116	151300	35790230	5000	5000	5000	5000	0
372	20240116	151200	35790230	5000	5000	5000	5000	0
373	20240116	151100	35790230	5000	5000	5000	5000	0
374	20240116	151000	35790230	5000	5000	5000	5000	0
375	20240116	150900	35790230	5000	5000	5000	5000	0
376	20240116	150800	35790230	5000	4995	5000	4995	10
377	20240116	150700	35740240	4970	4970	4970	4970	0
378	20240116	150600	35740240	4970	4970	4970	4970	0
379	20240116	150500	35740240	4970	4970	4970	4970	0
380	20240116	150400	35740240	4970	4970	4970	4970	500
381	20240116	150300	33255240	4970	4975	4975	4970	950
382	20240116	150200	28530130	4975	4975	4975	4975	0
383	20240116	150100	28530130	4975	4975	4975	4975	0
384	20240116	150000	28530130	4975	4975	4975	4975	0
385	20240116	145900	28530130	4975	4995	4995	4975	24
386	20240116	145800	28410690	4995	4995	4995	4995	0
387	20240116	145700	28410690	4995	4995	4995	4995	0
388	20240116	145600	28410690	4995	4995	4995	4995	0
389	20240116	145500	28410690	4995	4995	4995	4995	10
390	20240116	145400	28360740	4975	4975	4975	4975	0
391	20240116	145300	28360740	4975	4975	4975	4975	0
392	20240116	145200	28360740	4975	4975	4975	4975	0
393	20240116	145100	28360740	4975	4975	4975	4975	0
394	20240116	145000	28360740	4975	4980	4980	4975	20
395	20240116	144900	28261210	4975	4975	4975	4975	0
396	20240116	144800	28261210	4975	4975	4975	4975	0
397	20240116	144700	28261210	4975	4975	4975	4975	0
398	20240116	144600	28261210	4975	4975	4975	4975	0
399	20240116	144500	28261210	4975	4975	4975	4975	0
400	20240116	144400	28261210	4975	4975	4975	4975	0
401	20240116	144300	28261210	4975	4975	4975	4975	0
402	20240116	144200	28261210	4975	4975	4975	4975	0
403	20240116	144100	28261210	4975	4975	4975	4975	0
404	20240116	144000	28261210	4975	4975	4975	4975	0
405	20240116	143900	28261210	4975	4975	4975	4975	0
406	20240116	143800	28261210	4975	4975	4975	4975	0
407	20240116	143700	28261210	4975	4975	4975	4975	0
408	20240116	143600	28261210	4975	4975	4975	4975	0
409	20240116	143500	28261210	4975	4975	4975	4975	0
410	20240116	143400	28261210	4975	4975	4975	4975	0
411	20240116	143300	28261210	4975	4975	4975	4975	0
412	20240116	143200	28261210	4975	4975	4975	4975	0
413	20240116	143100	28261210	4975	4975	4975	4975	0
414	20240116	143000	28261210	4975	4975	4975	4975	0
415	20240116	142900	28261210	4975	4975	4975	4975	0
416	20240116	142800	28261210	4975	4975	4975	4975	0
417	20240116	142700	28261210	4975	4975	4975	4975	0
418	20240116	142600	28261210	4975	4975	4975	4975	0
419	20240116	142500	28261210	4975	4975	4975	4975	0
420	20240116	142400	28261210	4975	4975	4975	4975	0
421	20240116	142300	28261210	4975	4975	4975	4975	0
422	20240116	142200	28261210	4975	4975	4975	4975	0
423	20240116	142100	28261210	4975	4975	4975	4975	0
424	20240116	142000	28261210	4975	4975	4975	4975	0
425	20240116	141900	28261210	4975	4975	4975	4975	0
426	20240116	141800	28261210	4975	4975	4975	4975	0
427	20240116	141700	28261210	4975	4975	4975	4975	0
428	20240116	141600	28261210	4975	4975	4975	4975	0
429	20240116	141500	28261210	4975	4975	4975	4975	0
430	20240116	141400	28261210	4975	4975	4975	4975	100
431	20240116	141300	27763710	4975	4975	4975	4975	0
432	20240116	141200	27763710	4975	4975	4975	4975	0
433	20240116	141100	27763710	4975	4975	4975	4975	0
434	20240116	141000	27763710	4975	4975	4975	4975	7
435	20240116	140900	27728885	4975	4975	4975	4975	1
436	20240116	140800	27723910	4975	4975	4975	4975	4
437	20240116	140700	27704010	4975	4975	4975	4975	51
438	20240116	140600	27450285	4980	4980	4980	4980	37
439	20240116	140500	27266025	4980	4980	4980	4980	0
440	20240116	140400	27266025	4980	4980	4980	4980	0
441	20240116	140300	27266025	4980	4980	4980	4980	0
442	20240116	140200	27266025	4980	4980	4980	4980	0
443	20240116	140100	27266025	4980	4980	4980	4980	0
444	20240116	140000	27266025	4980	4980	4980	4980	0
445	20240116	135900	27266025	4980	4980	4980	4980	0
446	20240116	135800	27266025	4980	4980	4980	4980	0
447	20240116	135700	27266025	4980	4980	4980	4980	0
448	20240116	135600	27266025	4980	4980	4980	4980	0
449	20240116	135500	27266025	4980	4980	4980	4980	0
450	20240116	135400	27266025	4980	4980	4980	4980	0
451	20240116	135300	27266025	4980	4980	4980	4980	0
452	20240116	135200	27266025	4980	4980	4980	4980	150
453	20240116	135100	26519025	4980	4980	4980	4980	0
454	20240116	135000	26519025	4980	4980	4980	4980	0
455	20240116	134900	26519025	4980	4980	4980	4980	0
456	20240116	134800	26519025	4980	4980	4980	4980	0
457	20240116	134700	26519025	4980	4980	4980	4980	5
458	20240116	134600	26494125	4980	4980	4980	4980	0
459	20240116	134500	26494125	4980	4980	4980	4980	0
460	20240116	134400	26494125	4980	4980	4980	4980	0
461	20240116	134300	26494125	4980	4980	4980	4980	0
462	20240116	134200	26494125	4980	4980	4980	4980	0
463	20240116	134100	26494125	4980	4980	4980	4980	0
464	20240116	134000	26494125	4980	4980	4980	4980	0
465	20240116	133900	26494125	4980	4980	4980	4980	0
466	20240116	133800	26494125	4980	4980	4980	4980	0
467	20240116	133700	26494125	4980	4980	4980	4980	0
468	20240116	133600	26494125	4980	4980	4980	4980	0
469	20240116	133500	26494125	4980	4980	4980	4980	0
470	20240116	133400	26494125	4980	4980	4980	4980	0
471	20240116	133300	26494125	4980	4980	4980	4980	0
472	20240116	133200	26494125	4980	4980	4980	4980	0
473	20240116	133100	26494125	4980	4980	4980	4980	0
474	20240116	133000	26494125	4980	4980	4980	4980	0
475	20240116	132900	26494125	4980	4980	4980	4980	0
476	20240116	132800	26494125	4980	4980	4980	4980	0
477	20240116	132700	26494125	4980	4980	4980	4980	0
478	20240116	132600	26494125	4980	4980	4980	4980	0
479	20240116	132500	26494125	4980	4980	4980	4980	0
480	20240116	132400	26494125	4980	4980	4980	4980	0
481	20240116	132300	26494125	4980	4980	4980	4980	0
482	20240116	132200	26494125	4980	4980	4980	4980	0
483	20240116	132100	26494125	4980	4980	4980	4980	0
484	20240116	132000	26494125	4980	4980	4980	4980	0
485	20240116	131900	26494125	4980	4980	4980	4980	0
486	20240116	131800	26494125	4980	4980	4980	4980	0
487	20240116	131700	26494125	4980	4980	4980	4980	0
488	20240116	131600	26494125	4980	4980	4980	4980	0
489	20240116	131500	26494125	4980	4980	4980	4980	0
490	20240116	131400	26494125	4980	4980	4980	4980	0
491	20240116	131300	26494125	4980	4980	4980	4980	0
492	20240116	131200	26494125	4980	4980	4980	4980	0
493	20240116	131100	26494125	4980	4980	4980	4980	0
494	20240116	131000	26494125	4980	4980	4980	4980	0
495	20240116	130900	26494125	4980	4980	4980	4980	0
496	20240116	130800	26494125	4980	4980	4980	4980	0
497	20240116	130700	26494125	4980	4980	4980	4980	0
498	20240116	130600	26494125	4980	4980	4980	4980	0
499	20240116	130500	26494125	4980	4980	4980	4980	0
500	20240116	130400	26494125	4980	4980	4980	4980	0
501	20240116	130300	26494125	4980	4980	4980	4980	0
502	20240116	130200	26494125	4980	4980	4980	4980	0
503	20240116	130100	26494125	4980	4980	4980	4980	0
504	20240116	130000	26494125	4980	4980	4980	4980	0
505	20240116	125900	26494125	4980	4980	4980	4980	0
506	20240116	125800	26494125	4980	4980	4980	4980	0
507	20240116	125700	26494125	4980	4980	4980	4980	0
508	20240116	125600	26494125	4980	4980	4980	4980	0
509	20240116	125500	26494125	4980	4980	4980	4980	0
510	20240116	125400	26494125	4980	4980	4980	4980	0
511	20240116	125300	26494125	4980	4980	4980	4980	0
512	20240116	125200	26494125	4980	4980	4980	4980	0
513	20240116	125100	26494125	4980	4985	4985	4980	1300
514	20240116	125000	20014650	4985	4985	4985	4985	0
515	20240116	124900	20014650	4985	4985	4985	4985	0
516	20240116	124800	20014650	4985	4985	4985	4985	0
517	20240116	124700	20014650	4985	4985	4985	4985	0
518	20240116	124600	20014650	4985	4985	4985	4985	0
519	20240116	124500	20014650	4985	4985	4985	4985	0
520	20240116	124400	20014650	4985	4985	4985	4985	0
521	20240116	124300	20014650	4985	4985	4985	4985	0
522	20240116	124200	20014650	4985	4985	4985	4985	0
523	20240116	124100	20014650	4985	4985	4985	4985	0
524	20240116	124000	20014650	4985	4985	4985	4985	0
525	20240116	123900	20014650	4985	4985	4985	4985	0
526	20240116	123800	20014650	4985	4985	4985	4985	0
527	20240116	123700	20014650	4985	4985	4985	4985	0
528	20240116	123600	20014650	4985	4985	4985	4985	0
529	20240116	123500	20014650	4985	4985	4985	4985	0
530	20240116	123400	20014650	4985	4985	4985	4985	0
531	20240116	123300	20014650	4985	4985	4985	4985	367
532	20240116	123200	18185155	4985	4985	4985	4985	1
533	20240116	123100	18180170	4985	4995	4995	4985	135
534	20240116	123000	17506980	4985	4985	4985	4985	0
535	20240116	122900	17506980	4985	4985	4985	4985	0
536	20240116	122800	17506980	4985	4985	4985	4985	0
537	20240116	122700	17506980	4985	4985	4985	4985	0
538	20240116	122600	17506980	4985	4985	4985	4985	0
539	20240116	122500	17506980	4985	4985	4985	4985	0
540	20240116	122400	17506980	4985	4985	4985	4985	0
541	20240116	122300	17506980	4985	4985	4985	4985	0
542	20240116	122200	17506980	4985	4985	4985	4985	0
543	20240116	122100	17506980	4985	4985	4985	4985	0
544	20240116	122000	17506980	4985	4985	4985	4985	0
545	20240116	121900	17506980	4985	4985	4985	4985	0
546	20240116	121800	17506980	4985	4985	4985	4985	0
547	20240116	121700	17506980	4985	5020	5020	4985	30
548	20240116	121600	17357240	5020	5020	5020	5020	0
549	20240116	121500	17357240	5020	5020	5020	5020	0
550	20240116	121400	17357240	5020	5020	5020	5020	0
551	20240116	121300	17357240	5020	5020	5020	5020	0
552	20240116	121200	17357240	5020	5020	5020	5020	0
553	20240116	121100	17357240	5020	5020	5020	5020	0
554	20240116	121000	17357240	5020	5020	5020	5020	45
555	20240116	120900	17131340	5020	5020	5020	5020	0
556	20240116	120800	17131340	5020	5020	5020	5020	0
557	20240116	120700	17131340	5020	5020	5020	5020	0
558	20240116	120600	17131340	5020	5020	5020	5020	0
559	20240116	120500	17131340	5020	5020	5020	5020	0
560	20240116	120400	17131340	5020	5020	5020	5020	0
561	20240116	120300	17131340	5020	5020	5020	5020	0
562	20240116	120200	17131340	5020	5020	5020	5020	0
563	20240116	120100	17131340	5020	5020	5020	5020	0
564	20240116	120000	17131340	5020	5020	5020	5020	0
565	20240116	115900	17131340	5020	5020	5020	5020	0
566	20240116	115800	17131340	5020	5020	5020	5020	0
567	20240116	115700	17131340	5020	5020	5020	5020	0
568	20240116	115600	17131340	5020	5020	5020	5020	1
569	20240116	115500	17126320	5020	5020	5020	5020	3
570	20240116	115400	17111260	5020	5020	5020	5020	0
571	20240116	115300	17111260	5020	5020	5020	5020	20
572	20240116	115200	17010860	5030	5030	5030	5030	0
573	20240116	115100	17010860	5030	5030	5030	5030	0
574	20240116	115000	17010860	5030	5030	5030	5030	0
575	20240116	114900	17010860	5030	5030	5030	5030	0
576	20240116	114800	17010860	5030	5030	5030	5030	0
577	20240116	114700	17010860	5030	5030	5030	5030	0
578	20240116	114600	17010860	5030	5030	5030	5030	0
579	20240116	114500	17010860	5030	5030	5030	5030	0
580	20240116	114400	17010860	5030	5030	5030	5030	0
581	20240116	114300	17010860	5030	5030	5030	5030	0
582	20240116	114200	17010860	5030	5030	5030	5030	0
583	20240116	114100	17010860	5030	5030	5030	5030	0
584	20240116	114000	17010860	5030	5030	5030	5030	0
585	20240116	113900	17010860	5030	5030	5030	5030	0
586	20240116	113800	17010860	5030	5030	5030	5030	0
587	20240116	113700	17010860	5030	5030	5030	5030	0
588	20240116	113600	17010860	5030	5030	5030	5030	0
589	20240116	113500	17010860	5030	5030	5030	5030	0
590	20240116	113400	17010860	5030	5030	5030	5030	0
591	20240116	113300	17010860	5030	5030	5030	5030	0
592	20240116	113200	17010860	5030	5030	5030	5030	0
593	20240116	113100	17010860	5030	5030	5030	5030	0
594	20240116	113000	17010860	5030	5030	5030	5030	0
595	20240116	112900	17010860	5030	5030	5030	5030	0
596	20240116	112800	17010860	5030	5030	5030	5030	0
597	20240116	112700	17010860	5030	5030	5030	5030	0
598	20240116	112600	17010860	5030	5030	5030	5030	0
599	20240116	112500	17010860	5030	5030	5030	5030	0
600	20240116	112400	17010860	5030	5030	5030	5030	0
601	20240116	112300	17010860	5030	5030	5030	5030	0
602	20240116	112200	17010860	5030	5030	5030	5030	0
603	20240116	112100	17010860	5030	5030	5030	5030	0
604	20240116	112000	17010860	5030	5030	5030	5030	0
605	20240116	111900	17010860	5030	5030	5030	5030	0
606	20240116	111800	17010860	5030	5030	5030	5030	0
607	20240116	111700	17010860	5030	5030	5030	5030	0
608	20240116	111600	17010860	5030	5030	5030	5030	0
609	20240116	111500	17010860	5030	5030	5030	5030	0
610	20240116	111400	17010860	5030	5030	5030	5030	0
611	20240116	111300	17010860	5030	5030	5030	5030	0
612	20240116	111200	17010860	5030	5030	5030	5030	0
613	20240116	111100	17010860	5030	5030	5030	5030	0
614	20240116	111000	17010860	5030	5030	5030	5030	0
615	20240116	110900	17010860	5030	5030	5030	5030	0
616	20240116	110800	17010860	5030	5030	5030	5030	0
617	20240116	110700	17010860	5030	5030	5030	5030	0
618	20240116	110600	17010860	5030	5030	5030	5030	0
619	20240116	110500	17010860	5030	5030	5030	5030	0
620	20240116	110400	17010860	5030	5030	5030	5030	0
621	20240116	110300	17010860	5030	5030	5030	5030	0
622	20240116	110200	17010860	5030	5030	5030	5030	0
623	20240116	110100	17010860	5030	5030	5030	5030	0
624	20240116	110000	17010860	5030	5030	5030	5030	0
625	20240116	105900	17010860	5030	5030	5030	5030	0
626	20240116	105800	17010860	5030	5030	5030	5030	0
627	20240116	105700	17010860	5030	5030	5030	5030	0
628	20240116	105600	17010860	5030	5030	5030	5030	0
629	20240116	105500	17010860	5030	5030	5030	5030	0
630	20240116	105400	17010860	5030	5030	5030	5030	0
631	20240116	105300	17010860	5030	5030	5030	5030	0
632	20240116	105200	17010860	5030	5030	5030	5030	0
633	20240116	105100	17010860	5030	5030	5030	5030	0
634	20240116	105000	17010860	5030	5030	5030	5030	0
635	20240116	104900	17010860	5030	5030	5030	5030	0
636	20240116	104800	17010860	5030	5030	5030	5030	0
637	20240116	104700	17010860	5030	5030	5030	5030	0
638	20240116	104600	17010860	5030	5030	5030	5030	0
639	20240116	104500	17010860	5030	5030	5030	5030	60
640	20240116	104400	16709060	5030	5030	5030	5030	0
641	20240116	104300	16709060	5030	5030	5030	5030	1000
642	20240116	104200	11679060	5030	5030	5030	5030	0
643	20240116	104100	11679060	5030	5030	5030	5030	0
644	20240116	104000	11679060	5030	5030	5030	5030	2
645	20240116	103900	11669000	5030	5030	5030	5030	2
646	20240116	103800	11658940	5030	5030	5030	5030	0
647	20240116	103700	11658940	5030	5030	5030	5030	0
648	20240116	103600	11658940	5030	5030	5030	5030	0
649	20240116	103500	11658940	5030	5030	5030	5030	0
650	20240116	103400	11658940	5030	5030	5030	5030	0
651	20240116	103300	11658940	5030	5030	5030	5030	0
652	20240116	103200	11658940	5030	5030	5030	5030	0
653	20240116	103100	11658940	5030	5030	5030	5030	0
654	20240116	103000	11658940	5030	5030	5030	5030	20
655	20240116	102900	11558340	5030	5030	5030	5030	0
656	20240116	102800	11558340	5030	5030	5030	5030	0
657	20240116	102700	11558340	5030	5030	5030	5030	105
658	20240116	102600	11030190	4990	4990	4990	4990	0
659	20240116	102500	11030190	4990	4990	4990	4990	4
660	20240116	102400	11010230	4990	4990	4990	4990	1
661	20240116	102300	11005240	4990	4990	4990	4990	22
662	20240116	102200	10895460	4990	4990	4990	4990	0
663	20240116	102100	10895460	4990	4990	4990	4990	22
664	20240116	102000	10785680	4990	4990	4990	4990	0
665	20240116	101900	10785680	4990	4990	4990	4990	5
666	20240116	101800	10760730	4990	4990	4990	4990	0
667	20240116	101700	10760730	4990	4990	4990	4990	0
668	20240116	101600	10760730	4990	4990	4990	4990	0
669	20240116	101500	10760730	4990	4990	4990	4990	0
670	20240116	101400	10760730	4990	4990	4990	4990	0
671	20240116	101300	10760730	4990	4990	4990	4990	0
672	20240116	101200	10760730	4990	4990	4990	4990	0
673	20240116	101100	10760730	4990	4990	4990	4990	0
674	20240116	101000	10760730	4990	4990	4990	4990	0
675	20240116	100900	10760730	4990	4990	4990	4990	0
676	20240116	100800	10760730	4990	4990	4990	4990	0
677	20240116	100700	10760730	4990	4990	4990	4990	300
678	20240116	100600	9263730	4980	4990	4990	4980	779
679	20240116	100500	5377660	4995	4995	4995	4995	0
680	20240116	100400	5377660	4995	4995	4995	4995	22
681	20240116	100300	5267770	4995	4995	4995	4995	0
682	20240116	100200	5267770	4995	4995	4995	4995	0
683	20240116	100100	5267770	4995	4995	4995	4995	0
684	20240116	100000	5267770	4995	4995	4995	4995	0
685	20240116	095900	5267770	4995	4995	4995	4995	0
686	20240116	095800	5267770	4995	4995	4995	4995	24
687	20240116	095700	5147890	5000	5000	5000	5000	1
688	20240116	095600	5142890	5000	5000	5000	5000	0
689	20240116	095500	5142890	5000	5000	5000	5000	0
690	20240116	095400	5142890	5000	5000	5000	5000	0
691	20240116	095300	5142890	5000	5010	5010	5000	746
692	20240116	095200	1410430	5010	5010	5010	5010	0
693	20240116	095100	1410430	5010	5010	5010	5010	0
694	20240116	095000	1410430	5010	5010	5010	5010	0
695	20240116	094900	1410430	5010	5010	5010	5010	1
696	20240116	094800	1405420	5010	5010	5010	5010	0
697	20240116	094700	1405420	5010	5010	5010	5010	5
698	20240116	094600	1380370	5000	5000	5000	5000	0
699	20240116	094500	1380370	5000	5000	5000	5000	0
700	20240116	094400	1380370	5000	5000	5000	5000	0
701	20240116	094300	1380370	5000	5000	5000	5000	1
702	20240116	094200	1375370	5040	5040	5040	5040	0
703	20240116	094100	1375370	5040	5040	5040	5040	0
704	20240116	094000	1375370	5040	5040	5040	5040	0
705	20240116	093900	1375370	5040	5040	5040	5040	0
706	20240116	093800	1375370	5040	5040	5040	5040	0
707	20240116	093700	1375370	5040	5040	5040	5040	0
708	20240116	093600	1375370	5040	5040	5040	5040	0
709	20240116	093500	1375370	5040	5040	5040	5040	0
710	20240116	093400	1375370	5040	5040	5040	5040	0
711	20240116	093300	1375370	5040	5040	5040	5040	0
712	20240116	093200	1375370	5040	5040	5040	5040	0
713	20240116	093100	1375370	5040	5040	5040	5040	0
714	20240116	093000	1375370	5040	5040	5040	5040	3
715	20240116	092900	1360250	5050	5050	5050	5050	0
716	20240116	092800	1360250	5050	5050	5050	5050	0
717	20240116	092700	1360250	5050	5050	5050	5050	0
718	20240116	092600	1360250	5050	5050	5050	5050	1
719	20240116	092500	1355200	4985	4985	4985	4985	0
720	20240116	092400	1355200	4985	4985	4985	4985	0
721	20240116	092300	1355200	4985	4985	4985	4985	0
722	20240116	092200	1355200	4985	4985	4985	4985	0
723	20240116	092100	1355200	4985	4985	4985	4985	0
724	20240116	092000	1355200	4985	4985	4985	4985	0
725	20240116	091900	1355200	4985	4985	4985	4985	0
726	20240116	091800	1355200	4985	4985	4985	4985	0
727	20240116	091700	1355200	4985	4985	4985	4985	0
728	20240116	091600	1355200	4985	5020	5020	4980	128
729	20240116	091500	714870	5050	5050	5050	5050	0
730	20240116	091400	714870	5050	5050	5050	5050	0
731	20240116	091300	714870	5050	5050	5050	5050	0
732	20240116	091200	714870	5050	5050	5050	5050	35
733	20240116	091100	538120	5050	5050	5050	5050	18
734	20240116	091000	447220	5050	5050	5050	5050	0
735	20240116	090900	447220	5050	5050	5050	5050	0
736	20240116	090800	447220	5050	5050	5050	5050	0
737	20240116	090700	447220	5050	5050	5050	5050	0
738	20240116	090600	447220	5050	5050	5050	5050	0
739	20240116	090500	447220	5050	5050	5050	5050	0
740	20240116	090400	447220	5050	5050	5050	5050	1
741	20240116	090300	442170	5050	5050	5050	5050	1
742	20240116	090200	437120	5010	5010	5010	5010	0
743	20240116	090100	437120	5010	5040	5040	5010	70
744	20240116	090000	85850	5050	5050	5050	5050	17