KissMeData/049830/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193200	22065020	9720	9720	9720	9720	10
3	20240115	193100	22065020	9720	9720	9720	9720	0
4	20240115	193000	22065020	9720	9720	9720	9720	0
5	20240115	192900	22065020	9720	9720	9720	9720	0
6	20240115	192800	22065020	9720	9720	9720	9720	0
7	20240115	192700	22065020	9720	9720	9720	9720	0
8	20240115	192600	22065020	9720	9720	9720	9720	0
9	20240115	192500	22065020	9720	9720	9720	9720	0
10	20240115	192400	22065020	9720	9720	9720	9720	0
11	20240115	192300	22065020	9720	9720	9720	9720	0
12	20240115	192200	22065020	9720	9720	9720	9720	0
13	20240115	192100	22065020	9720	9720	9720	9720	0
14	20240115	192000	22065020	9720	9720	9720	9720	0
15	20240115	191900	22065020	9720	9720	9720	9720	0
16	20240115	191800	22065020	9720	9720	9720	9720	0
17	20240115	191700	22065020	9720	9720	9720	9720	0
18	20240115	191600	22065020	9720	9720	9720	9720	0
19	20240115	191500	22065020	9720	9720	9720	9720	0
20	20240115	191400	22065020	9720	9720	9720	9720	0
21	20240115	191300	22065020	9720	9720	9720	9720	0
22	20240115	191200	22065020	9720	9720	9720	9720	0
23	20240115	191100	22065020	9720	9720	9720	9720	0
24	20240115	191000	22065020	9720	9720	9720	9720	0
25	20240115	190900	22065020	9720	9720	9720	9720	0
26	20240115	190800	22065020	9720	9720	9720	9720	0
27	20240115	190700	22065020	9720	9720	9720	9720	0
28	20240115	190600	22065020	9720	9720	9720	9720	0
29	20240115	190500	22065020	9720	9720	9720	9720	0
30	20240115	190400	22065020	9720	9720	9720	9720	0
31	20240115	190300	22065020	9720	9720	9720	9720	0
32	20240115	190200	22065020	9720	9720	9720	9720	10
33	20240115	190100	22065020	9720	9720	9720	9720	0
34	20240115	190000	22065020	9720	9720	9720	9720	0
35	20240115	185900	22065020	9720	9720	9720	9720	0
36	20240115	185800	22065020	9720	9720	9720	9720	0
37	20240115	185700	22065020	9720	9720	9720	9720	0
38	20240115	185600	22065020	9720	9720	9720	9720	0
39	20240115	185500	22065020	9720	9720	9720	9720	0
40	20240115	185400	22065020	9720	9720	9720	9720	0
41	20240115	185300	22065020	9720	9720	9720	9720	0
42	20240115	185200	22065020	9720	9720	9720	9720	0
43	20240115	185100	22065020	9720	9720	9720	9720	0
44	20240115	185000	22065020	9720	9720	9720	9720	0
45	20240115	184900	22065020	9720	9720	9720	9720	0
46	20240115	184800	22065020	9720	9720	9720	9720	0
47	20240115	184700	22065020	9720	9720	9720	9720	0
48	20240115	184600	22065020	9720	9720	9720	9720	0
49	20240115	184500	22065020	9720	9720	9720	9720	0
50	20240115	184400	22065020	9720	9720	9720	9720	0
51	20240115	184300	22065020	9720	9720	9720	9720	0
52	20240115	184200	22065020	9720	9720	9720	9720	0
53	20240115	184100	22065020	9720	9720	9720	9720	0
54	20240115	184000	22065020	9720	9720	9720	9720	0
55	20240115	183900	22065020	9720	9720	9720	9720	0
56	20240115	183800	22065020	9720	9720	9720	9720	0
57	20240115	183700	22065020	9720	9720	9720	9720	0
58	20240115	183600	22065020	9720	9720	9720	9720	0
59	20240115	183500	22065020	9720	9720	9720	9720	0
60	20240115	183400	22065020	9720	9720	9720	9720	0
61	20240115	183300	22065020	9720	9720	9720	9720	0
62	20240115	183200	22065020	9720	9720	9720	9720	10
63	20240115	183100	22065020	9720	9720	9720	9720	0
64	20240115	183000	22065020	9720	9720	9720	9720	0
65	20240115	182900	22065020	9720	9720	9720	9720	0
66	20240115	182800	22065020	9720	9720	9720	9720	0
67	20240115	182700	22065020	9720	9720	9720	9720	0
68	20240115	182600	22065020	9720	9720	9720	9720	0
69	20240115	182500	22065020	9720	9720	9720	9720	0
70	20240115	182400	22065020	9720	9720	9720	9720	0
71	20240115	182300	22065020	9720	9720	9720	9720	0
72	20240115	182200	22065020	9720	9720	9720	9720	0
73	20240115	182100	22065020	9720	9720	9720	9720	0
74	20240115	182000	22065020	9720	9720	9720	9720	0
75	20240115	181900	22065020	9720	9720	9720	9720	0
76	20240115	181800	22065020	9720	9720	9720	9720	0
77	20240115	181700	22065020	9720	9720	9720	9720	0
78	20240115	181600	22065020	9720	9720	9720	9720	0
79	20240115	181500	22065020	9720	9720	9720	9720	0
80	20240115	181400	22065020	9720	9720	9720	9720	0
81	20240115	181300	22065020	9720	9720	9720	9720	0
82	20240115	181200	22065020	9720	9720	9720	9720	0
83	20240115	181100	22065020	9720	9720	9720	9720	0
84	20240115	181000	22065020	9720	9720	9720	9720	0
85	20240115	180900	22065020	9720	9720	9720	9720	0
86	20240115	180800	22065020	9720	9720	9720	9720	0
87	20240115	180700	22065020	9720	9720	9720	9720	0
88	20240115	180600	22065020	9720	9720	9720	9720	0
89	20240115	180500	22065020	9720	9720	9720	9720	0
90	20240115	180400	22065020	9720	9720	9720	9720	0
91	20240115	180300	22065020	9720	9720	9720	9720	0
92	20240115	180200	22065020	9720	9720	9720	9720	10
93	20240115	180100	22065020	9720	9720	9720	9720	0
94	20240115	180000	22065020	9720	9720	9720	9720	0
95	20240115	175900	22065020	9720	9720	9720	9720	0
96	20240115	175800	22065020	9720	9720	9720	9720	0
97	20240115	175700	22065020	9720	9720	9720	9720	0
98	20240115	175600	22065020	9720	9720	9720	9720	0
99	20240115	175500	22065020	9720	9720	9720	9720	0
100	20240115	175400	22065020	9720	9720	9720	9720	0
101	20240115	175300	22065020	9720	9720	9720	9720	0
102	20240115	175200	22065020	9720	9720	9720	9720	0
103	20240115	175100	22065020	9720	9720	9720	9720	0
104	20240115	175000	22065020	9720	9720	9720	9720	0
105	20240115	174900	22065020	9720	9720	9720	9720	0
106	20240115	174800	22065020	9720	9720	9720	9720	0
107	20240115	174700	22065020	9720	9720	9720	9720	0
108	20240115	174600	22065020	9720	9720	9720	9720	0
109	20240115	174500	22065020	9720	9720	9720	9720	0
110	20240115	174400	22065020	9720	9720	9720	9720	0
111	20240115	174300	22065020	9720	9720	9720	9720	0
112	20240115	174200	22065020	9720	9720	9720	9720	0
113	20240115	174100	22065020	9720	9720	9720	9720	0
114	20240115	174000	22065020	9720	9720	9720	9720	0
115	20240115	173900	22065020	9720	9720	9720	9720	0
116	20240115	173800	22065020	9720	9720	9720	9720	0
117	20240115	173700	22065020	9720	9720	9720	9720	0
118	20240115	173600	22065020	9720	9720	9720	9720	0
119	20240115	173500	22065020	9720	9720	9720	9720	0
120	20240115	173400	22065020	9720	9720	9720	9720	0
121	20240115	173300	22065020	9720	9720	9720	9720	0
122	20240115	173200	22065020	9720	9720	9720	9720	10
123	20240115	173100	22065020	9720	9720	9720	9720	0
124	20240115	173000	22065020	9720	9720	9720	9720	0
125	20240115	172900	22065020	9720	9720	9720	9720	0
126	20240115	172800	22065020	9720	9720	9720	9720	0
127	20240115	172700	22065020	9720	9720	9720	9720	0
128	20240115	172600	22065020	9720	9720	9720	9720	0
129	20240115	172500	22065020	9720	9720	9720	9720	0
130	20240115	172400	22065020	9720	9720	9720	9720	0
131	20240115	172300	22065020	9720	9720	9720	9720	0
132	20240115	172200	22065020	9720	9720	9720	9720	0
133	20240115	172100	22065020	9720	9720	9720	9720	0
134	20240115	172000	22065020	9720	9720	9720	9720	0
135	20240115	171900	22065020	9720	9720	9720	9720	0
136	20240115	171800	22065020	9720	9720	9720	9720	0
137	20240115	171700	22065020	9720	9720	9720	9720	0
138	20240115	171600	22065020	9720	9720	9720	9720	0
139	20240115	171500	22065020	9720	9720	9720	9720	0
140	20240115	171400	22065020	9720	9720	9720	9720	0
141	20240115	171300	22065020	9720	9720	9720	9720	0
142	20240115	171200	22065020	9720	9720	9720	9720	0
143	20240115	171100	22065020	9720	9720	9720	9720	0
144	20240115	171000	22065020	9720	9720	9720	9720	0
145	20240115	170900	22065020	9720	9720	9720	9720	0
146	20240115	170800	22065020	9720	9720	9720	9720	0
147	20240115	170700	22065020	9720	9720	9720	9720	0
148	20240115	170600	22065020	9720	9720	9720	9720	0
149	20240115	170500	22065020	9720	9720	9720	9720	0
150	20240115	170400	22065020	9720	9720	9720	9720	0
151	20240115	170300	22065020	9720	9720	9720	9720	0
152	20240115	170200	22065020	9720	9720	9720	9720	10
153	20240115	170100	22065020	9720	9720	9720	9720	0
154	20240115	170000	22065020	9720	9720	9720	9720	0
155	20240115	165900	22065020	9720	9720	9720	9720	0
156	20240115	165800	22065020	9720	9720	9720	9720	0
157	20240115	165700	22065020	9720	9720	9720	9720	0
158	20240115	165600	22065020	9720	9720	9720	9720	0
159	20240115	165500	22065020	9720	9720	9720	9720	0
160	20240115	165400	22065020	9720	9720	9720	9720	0
161	20240115	165300	22065020	9720	9720	9720	9720	0
162	20240115	165200	22065020	9720	9720	9720	9720	0
163	20240115	165100	22065020	9720	9720	9720	9720	0
164	20240115	165000	22065020	9720	9720	9720	9720	0
165	20240115	164900	22065020	9720	9720	9720	9720	0
166	20240115	164800	22065020	9720	9720	9720	9720	0
167	20240115	164700	22065020	9720	9720	9720	9720	0
168	20240115	164600	22065020	9720	9720	9720	9720	0
169	20240115	164500	22065020	9720	9720	9720	9720	0
170	20240115	164400	22065020	9720	9720	9720	9720	0
171	20240115	164300	22065020	9720	9720	9720	9720	0
172	20240115	164200	22065020	9720	9720	9720	9720	0
173	20240115	164100	22065020	9720	9720	9720	9720	0
174	20240115	164000	22065020	9720	9720	9720	9720	0
175	20240115	163900	22065020	9720	9720	9720	9720	0
176	20240115	163800	22065020	9720	9720	9720	9720	0
177	20240115	163700	22065020	9720	9720	9720	9720	0
178	20240115	163600	22065020	9720	9720	9720	9720	0
179	20240115	163500	22065020	9720	9720	9720	9720	0
180	20240115	163400	22065020	9720	9720	9720	9720	0
181	20240115	163300	22065020	9720	9720	9720	9720	0
182	20240115	163200	22065020	9720	9720	9720	9720	10
183	20240115	163100	22065020	9720	9720	9720	9720	0
184	20240115	163000	22065020	9720	9720	9720	9720	0
185	20240115	162900	22065020	9720	9720	9720	9720	0
186	20240115	162800	22065020	9720	9720	9720	9720	0
187	20240115	162700	22065020	9720	9720	9720	9720	0
188	20240115	162600	22065020	9720	9720	9720	9720	0
189	20240115	162500	22065020	9720	9720	9720	9720	0
190	20240115	162400	22065020	9720	9720	9720	9720	0
191	20240115	162300	22065020	9720	9720	9720	9720	0
192	20240115	162200	22065020	9720	9720	9720	9720	0
193	20240115	162100	22065020	9720	9720	9720	9720	0
194	20240115	162000	22065020	9720	9720	9720	9720	0
195	20240115	161900	22065020	9720	9720	9720	9720	0
196	20240115	161800	22065020	9720	9720	9720	9720	0
197	20240115	161700	22065020	9720	9720	9720	9720	0
198	20240115	161600	22065020	9720	9720	9720	9720	0
199	20240115	161500	22065020	9720	9720	9720	9720	0
200	20240115	161400	22065020	9720	9720	9720	9720	0
201	20240115	161300	22065020	9720	9720	9720	9720	0
202	20240115	161200	22065020	9720	9720	9720	9720	0
203	20240115	161100	22065020	9720	9720	9720	9720	0
204	20240115	161000	22065020	9720	9720	9720	9720	0
205	20240115	160900	22065020	9720	9720	9720	9720	0
206	20240115	160800	22065020	9720	9720	9720	9720	0
207	20240115	160700	22065020	9720	9720	9720	9720	0
208	20240115	160600	22065020	9720	9720	9720	9720	0
209	20240115	160500	22065020	9720	9720	9720	9720	0
210	20240115	160400	22065020	9720	9720	9720	9720	0
211	20240115	160300	22065020	9720	9720	9720	9720	0
212	20240115	160200	22065020	9720	9720	9720	9720	10
213	20240115	160100	22065020	9720	9720	9720	9720	0
214	20240115	160000	22065020	9720	9720	9720	9720	0
215	20240115	155900	22065020	9720	9720	9720	9720	0
216	20240115	155800	22065020	9720	9720	9720	9720	0
217	20240115	155700	22065020	9720	9720	9720	9720	0
218	20240115	155600	22065020	9720	9720	9720	9720	0
219	20240115	155500	22065020	9720	9720	9720	9720	0
220	20240115	155400	22065020	9720	9720	9720	9720	0
221	20240115	155300	22065020	9720	9720	9720	9720	0
222	20240115	155200	22065020	9720	9720	9720	9720	0
223	20240115	155100	22065020	9720	9720	9720	9720	0
224	20240115	155000	22065020	9720	9720	9720	9720	0
225	20240115	154900	22065020	9720	9720	9720	9720	0
226	20240115	154800	22065020	9720	9720	9720	9720	0
227	20240115	154700	22065020	9720	9720	9720	9720	0
228	20240115	154600	22065020	9720	9720	9720	9720	0
229	20240115	154500	22065020	9720	9720	9720	9720	0
230	20240115	154400	22065020	9720	9720	9720	9720	0
231	20240115	154300	22065020	9720	9720	9720	9720	0
232	20240115	154200	22065020	9720	9720	9720	9720	0
233	20240115	154100	22065020	9720	9720	9720	9720	0
234	20240115	154000	22065020	9720	9720	9720	9720	0
235	20240115	153900	22065020	9720	9720	9720	9720	0
236	20240115	153800	22065020	9720	9720	9720	9720	0
237	20240115	153700	22065020	9720	9720	9720	9720	0
238	20240115	153600	22065020	9720	9720	9720	9720	0
239	20240115	153500	22065020	9720	9720	9720	9720	0
240	20240115	153400	22065020	9720	9720	9720	9720	0
241	20240115	153300	22065020	9720	9720	9720	9720	0
242	20240115	153200	22065020	9720	9720	9720	9720	10
243	20240115	153100	22065020	9720	9720	9720	9720	0
244	20240115	153000	22065020	9720	9720	9720	9720	10
245	20240115	152900	21967820	9730	9730	9730	9730	0
246	20240115	152800	21967820	9730	9730	9730	9730	0
247	20240115	152700	21967820	9730	9730	9730	9730	0
248	20240115	152600	21967820	9730	9730	9730	9730	0
249	20240115	152500	21967820	9730	9730	9730	9730	0
250	20240115	152400	21967820	9730	9730	9730	9730	0
251	20240115	152300	21967820	9730	9730	9730	9730	0
252	20240115	152200	21967820	9730	9730	9730	9730	0
253	20240115	152100	21967820	9730	9730	9730	9730	0
254	20240115	152000	21967820	9730	9730	9730	9730	0
255	20240115	151900	21967820	9730	9730	9730	9730	0
256	20240115	151800	21967820	9730	9720	9730	9720	35
257	20240115	151700	21627520	9710	9710	9710	9710	0
258	20240115	151600	21627520	9710	9710	9710	9710	37
259	20240115	151500	21268250	9740	9740	9740	9740	2
260	20240115	151400	21248770	9740	9740	9740	9740	4
261	20240115	151300	21209810	9740	9740	9740	9740	6
262	20240115	151200	21151370	9740	9730	9740	9730	2
263	20240115	151100	21131900	9770	9770	9770	9770	0
264	20240115	151000	21131900	9770	9770	9770	9770	0
265	20240115	150900	21131900	9770	9770	9770	9770	0
266	20240115	150800	21131900	9770	9770	9770	9770	0
267	20240115	150700	21131900	9770	9770	9770	9770	0
268	20240115	150600	21131900	9770	9770	9770	9770	0
269	20240115	150500	21131900	9770	9770	9770	9770	0
270	20240115	150400	21131900	9770	9770	9770	9770	0
271	20240115	150300	21131900	9770	9770	9770	9770	0
272	20240115	150200	21131900	9770	9770	9770	9770	0
273	20240115	150100	21131900	9770	9770	9770	9770	0
274	20240115	150000	21131900	9770	9770	9770	9770	0
275	20240115	145900	21131900	9770	9770	9770	9770	0
276	20240115	145800	21131900	9770	9770	9770	9770	0
277	20240115	145700	21131900	9770	9770	9770	9770	0
278	20240115	145600	21131900	9770	9770	9770	9770	0
279	20240115	145500	21131900	9770	9770	9770	9770	0
280	20240115	145400	21131900	9770	9770	9770	9770	0
281	20240115	145300	21131900	9770	9770	9770	9770	0
282	20240115	145200	21131900	9770	9770	9770	9770	0
283	20240115	145100	21131900	9770	9770	9770	9770	0
284	20240115	145000	21131900	9770	9770	9770	9770	0
285	20240115	144900	21131900	9770	9770	9770	9770	0
286	20240115	144800	21131900	9770	9770	9770	9770	0
287	20240115	144700	21131900	9770	9770	9770	9770	0
288	20240115	144600	21131900	9770	9770	9770	9770	0
289	20240115	144500	21131900	9770	9770	9770	9770	0
290	20240115	144400	21131900	9770	9770	9770	9770	0
291	20240115	144300	21131900	9770	9770	9770	9770	0
292	20240115	144200	21131900	9770	9770	9770	9770	0
293	20240115	144100	21131900	9770	9770	9770	9770	0
294	20240115	144000	21131900	9770	9770	9770	9770	0
295	20240115	143900	21131900	9770	9720	9770	9720	6
296	20240115	143800	21073430	9710	9710	9710	9710	4
297	20240115	143700	21034590	9720	9720	9720	9720	1
298	20240115	143600	21024870	9790	9750	9790	9710	677
299	20240115	143500	14441420	9800	9800	9800	9800	0
300	20240115	143400	14441420	9800	9800	9800	9800	0
301	20240115	143300	14441420	9800	9800	9800	9800	0
302	20240115	143200	14441420	9800	9800	9800	9800	0
303	20240115	143100	14441420	9800	9800	9800	9800	0
304	20240115	143000	14441420	9800	9800	9800	9800	0
305	20240115	142900	14441420	9800	9800	9800	9800	0
306	20240115	142800	14441420	9800	9800	9800	9800	0
307	20240115	142700	14441420	9800	9800	9800	9800	0
308	20240115	142600	14441420	9800	9800	9800	9800	0
309	20240115	142500	14441420	9800	9800	9800	9800	0
310	20240115	142400	14441420	9800	9800	9800	9800	0
311	20240115	142300	14441420	9800	9800	9800	9800	0
312	20240115	142200	14441420	9800	9800	9800	9800	0
313	20240115	142100	14441420	9800	9800	9800	9800	0
314	20240115	142000	14441420	9800	9800	9800	9800	0
315	20240115	141900	14441420	9800	9800	9800	9800	0
316	20240115	141800	14441420	9800	9800	9800	9800	0
317	20240115	141700	14441420	9800	9800	9800	9800	0
318	20240115	141600	14441420	9800	9800	9800	9800	0
319	20240115	141500	14441420	9800	9800	9800	9800	0
320	20240115	141400	14441420	9800	9800	9800	9800	0
321	20240115	141300	14441420	9800	9800	9800	9800	0
322	20240115	141200	14441420	9800	9800	9800	9800	0
323	20240115	141100	14441420	9800	9800	9800	9800	0
324	20240115	141000	14441420	9800	9800	9800	9800	0
325	20240115	140900	14441420	9800	9800	9800	9800	0
326	20240115	140800	14441420	9800	9800	9800	9800	0
327	20240115	140700	14441420	9800	9800	9800	9800	0
328	20240115	140600	14441420	9800	9800	9800	9800	0
329	20240115	140500	14441420	9800	9800	9800	9800	0
330	20240115	140400	14441420	9800	9800	9800	9800	0
331	20240115	140300	14441420	9800	9800	9800	9800	0
332	20240115	140200	14441420	9800	9800	9800	9800	1
333	20240115	140100	14431620	9750	9750	9750	9750	0
334	20240115	140000	14431620	9750	9750	9750	9750	0
335	20240115	135900	14431620	9750	9750	9750	9750	0
336	20240115	135800	14431620	9750	9750	9750	9750	0
337	20240115	135700	14431620	9750	9750	9750	9750	13
338	20240115	135600	14304870	9800	9800	9800	9800	0
339	20240115	135500	14304870	9800	9800	9800	9800	0
340	20240115	135400	14304870	9800	9800	9800	9800	0
341	20240115	135300	14304870	9800	9800	9800	9800	0
342	20240115	135200	14304870	9800	9800	9800	9800	0
343	20240115	135100	14304870	9800	9800	9800	9800	1
344	20240115	135000	14295070	9750	9750	9750	9750	3
345	20240115	134900	14265820	9800	9800	9800	9800	0
346	20240115	134800	14265820	9800	9800	9800	9800	0
347	20240115	134700	14265820	9800	9800	9800	9800	1
348	20240115	134600	14256020	9750	9750	9750	9750	0
349	20240115	134500	14256020	9750	9750	9750	9750	0
350	20240115	134400	14256020	9750	9750	9750	9750	0
351	20240115	134300	14256020	9750	9750	9750	9750	0
352	20240115	134200	14256020	9750	9750	9750	9750	0
353	20240115	134100	14256020	9750	9750	9750	9750	0
354	20240115	134000	14256020	9750	9750	9750	9750	0
355	20240115	133900	14256020	9750	9750	9750	9750	0
356	20240115	133800	14256020	9750	9750	9750	9750	0
357	20240115	133700	14256020	9750	9750	9750	9750	0
358	20240115	133600	14256020	9750	9750	9750	9750	0
359	20240115	133500	14256020	9750	9750	9750	9750	0
360	20240115	133400	14256020	9750	9750	9750	9750	0
361	20240115	133300	14256020	9750	9750	9750	9750	0
362	20240115	133200	14256020	9750	9750	9750	9750	0
363	20240115	133100	14256020	9750	9750	9750	9750	0
364	20240115	133000	14256020	9750	9750	9750	9750	0
365	20240115	132900	14256020	9750	9750	9750	9750	0
366	20240115	132800	14256020	9750	9750	9750	9750	0
367	20240115	132700	14256020	9750	9750	9750	9750	0
368	20240115	132600	14256020	9750	9750	9750	9750	0
369	20240115	132500	14256020	9750	9750	9750	9750	0
370	20240115	132400	14256020	9750	9750	9750	9750	0
371	20240115	132300	14256020	9750	9750	9750	9750	0
372	20240115	132200	14256020	9750	9750	9750	9750	0
373	20240115	132100	14256020	9750	9750	9750	9750	0
374	20240115	132000	14256020	9750	9750	9750	9750	0
375	20240115	131900	14256020	9750	9750	9750	9750	0
376	20240115	131800	14256020	9750	9750	9750	9750	0
377	20240115	131700	14256020	9750	9750	9750	9750	0
378	20240115	131600	14256020	9750	9750	9750	9750	0
379	20240115	131500	14256020	9750	9750	9750	9750	0
380	20240115	131400	14256020	9750	9750	9750	9750	0
381	20240115	131300	14256020	9750	9750	9750	9750	0
382	20240115	131200	14256020	9750	9750	9750	9750	0
383	20240115	131100	14256020	9750	9750	9750	9750	0
384	20240115	131000	14256020	9750	9750	9750	9750	0
385	20240115	130900	14256020	9750	9750	9750	9750	0
386	20240115	130800	14256020	9750	9750	9750	9750	0
387	20240115	130700	14256020	9750	9750	9750	9750	0
388	20240115	130600	14256020	9750	9750	9750	9750	100
389	20240115	130500	13281020	9800	9800	9800	9800	0
390	20240115	130400	13281020	9800	9800	9800	9800	0
391	20240115	130300	13281020	9800	9800	9800	9800	0
392	20240115	130200	13281020	9800	9800	9800	9800	0
393	20240115	130100	13281020	9800	9800	9800	9800	0
394	20240115	130000	13281020	9800	9800	9800	9800	0
395	20240115	125900	13281020	9800	9800	9800	9800	0
396	20240115	125800	13281020	9800	9800	9800	9800	0
397	20240115	125700	13281020	9800	9800	9800	9800	0
398	20240115	125600	13281020	9800	9800	9800	9800	0
399	20240115	125500	13281020	9800	9800	9800	9800	0
400	20240115	125400	13281020	9800	9800	9800	9800	0
401	20240115	125300	13281020	9800	9800	9800	9800	0
402	20240115	125200	13281020	9800	9800	9800	9800	0
403	20240115	125100	13281020	9800	9800	9800	9800	0
404	20240115	125000	13281020	9800	9800	9800	9800	0
405	20240115	124900	13281020	9800	9800	9800	9800	0
406	20240115	124800	13281020	9800	9800	9800	9800	0
407	20240115	124700	13281020	9800	9800	9800	9800	0
408	20240115	124600	13281020	9800	9800	9800	9800	0
409	20240115	124500	13281020	9800	9800	9800	9800	0
410	20240115	124400	13281020	9800	9800	9800	9800	0
411	20240115	124300	13281020	9800	9800	9800	9800	0
412	20240115	124200	13281020	9800	9800	9800	9800	0
413	20240115	124100	13281020	9800	9800	9800	9800	0
414	20240115	124000	13281020	9800	9800	9800	9800	0
415	20240115	123900	13281020	9800	9800	9800	9800	0
416	20240115	123800	13281020	9800	9800	9800	9800	0
417	20240115	123700	13281020	9800	9800	9800	9800	0
418	20240115	123600	13281020	9800	9800	9800	9800	0
419	20240115	123500	13281020	9800	9800	9800	9800	0
420	20240115	123400	13281020	9800	9800	9800	9800	0
421	20240115	123300	13281020	9800	9800	9800	9800	0
422	20240115	123200	13281020	9800	9800	9800	9800	2
423	20240115	123100	13261420	9800	9800	9800	9800	3
424	20240115	123000	13232020	9800	9800	9800	9800	0
425	20240115	122900	13232020	9800	9800	9800	9800	0
426	20240115	122800	13232020	9800	9800	9800	9800	0
427	20240115	122700	13232020	9800	9800	9800	9800	0
428	20240115	122600	13232020	9800	9800	9800	9800	1
429	20240115	122500	13222220	9750	9750	9750	9750	0
430	20240115	122400	13222220	9750	9750	9750	9750	0
431	20240115	122300	13222220	9750	9750	9750	9750	0
432	20240115	122200	13222220	9750	9750	9750	9750	0
433	20240115	122100	13222220	9750	9750	9750	9750	0
434	20240115	122000	13222220	9750	9750	9750	9750	0
435	20240115	121900	13222220	9750	9750	9800	9750	102
436	20240115	121800	12227670	9800	9760	9800	9760	8
437	20240115	121700	12149550	9760	9760	9760	9760	0
438	20240115	121600	12149550	9760	9760	9760	9760	0
439	20240115	121500	12149550	9760	9760	9760	9760	0
440	20240115	121400	12149550	9760	9780	9780	9760	300
441	20240115	121300	9219610	9800	9800	9800	9800	0
442	20240115	121200	9219610	9800	9800	9800	9800	0
443	20240115	121100	9219610	9800	9800	9800	9800	0
444	20240115	121000	9219610	9800	9800	9800	9800	0
445	20240115	120900	9219610	9800	9800	9800	9800	0
446	20240115	120800	9219610	9800	9800	9800	9800	0
447	20240115	120700	9219610	9800	9800	9800	9800	12
448	20240115	120600	9102010	9800	9800	9800	9800	0
449	20240115	120500	9102010	9800	9800	9800	9800	0
450	20240115	120400	9102010	9800	9800	9800	9800	0
451	20240115	120300	9102010	9800	9800	9800	9800	0
452	20240115	120200	9102010	9800	9800	9800	9800	0
453	20240115	120100	9102010	9800	9800	9800	9800	1
454	20240115	120000	9092210	9800	9800	9800	9800	0
455	20240115	115900	9092210	9800	9800	9800	9800	0
456	20240115	115800	9092210	9800	9800	9800	9800	0
457	20240115	115700	9092210	9800	9800	9800	9800	0
458	20240115	115600	9092210	9800	9800	9800	9800	0
459	20240115	115500	9092210	9800	9800	9800	9800	0
460	20240115	115400	9092210	9800	9800	9800	9800	0
461	20240115	115300	9092210	9800	9800	9800	9800	0
462	20240115	115200	9092210	9800	9800	9800	9800	0
463	20240115	115100	9092210	9800	9800	9800	9800	0
464	20240115	115000	9092210	9800	9800	9800	9800	0
465	20240115	114900	9092210	9800	9800	9800	9800	0
466	20240115	114800	9092210	9800	9800	9800	9800	0
467	20240115	114700	9092210	9800	9800	9800	9800	0
468	20240115	114600	9092210	9800	9800	9800	9800	0
469	20240115	114500	9092210	9800	9800	9800	9800	0
470	20240115	114400	9092210	9800	9800	9800	9800	0
471	20240115	114300	9092210	9800	9800	9800	9800	0
472	20240115	114200	9092210	9800	9800	9800	9800	0
473	20240115	114100	9092210	9800	9800	9800	9800	0
474	20240115	114000	9092210	9800	9800	9800	9800	0
475	20240115	113900	9092210	9800	9800	9800	9800	0
476	20240115	113800	9092210	9800	9800	9800	9800	0
477	20240115	113700	9092210	9800	9800	9800	9800	0
478	20240115	113600	9092210	9800	9800	9800	9800	0
479	20240115	113500	9092210	9800	9800	9800	9800	0
480	20240115	113400	9092210	9800	9800	9800	9800	0
481	20240115	113300	9092210	9800	9800	9800	9800	0
482	20240115	113200	9092210	9800	9800	9800	9800	0
483	20240115	113100	9092210	9800	9800	9800	9800	0
484	20240115	113000	9092210	9800	9800	9800	9800	0
485	20240115	112900	9092210	9800	9800	9800	9800	0
486	20240115	112800	9092210	9800	9800	9800	9800	0
487	20240115	112700	9092210	9800	9800	9800	9800	0
488	20240115	112600	9092210	9800	9800	9800	9800	0
489	20240115	112500	9092210	9800	9800	9800	9800	0
490	20240115	112400	9092210	9800	9800	9800	9800	0
491	20240115	112300	9092210	9800	9800	9800	9800	0
492	20240115	112200	9092210	9800	9800	9800	9800	0
493	20240115	112100	9092210	9800	9800	9800	9800	1
494	20240115	112000	9082410	9770	9770	9770	9770	0
495	20240115	111900	9082410	9770	9770	9770	9770	0
496	20240115	111800	9082410	9770	9770	9770	9770	0
497	20240115	111700	9082410	9770	9770	9770	9770	0
498	20240115	111600	9082410	9770	9770	9770	9770	0
499	20240115	111500	9082410	9770	9770	9770	9770	0
500	20240115	111400	9082410	9770	9770	9770	9770	35
501	20240115	111300	8740460	9770	9770	9770	9770	15
502	20240115	111200	8593910	9770	9770	9770	9770	85
503	20240115	111100	7763460	9830	9830	9830	9830	0
504	20240115	111000	7763460	9830	9830	9830	9830	0
505	20240115	110900	7763460	9830	9830	9830	9830	0
506	20240115	110800	7763460	9830	9830	9830	9830	0
507	20240115	110700	7763460	9830	9830	9830	9830	0
508	20240115	110600	7763460	9830	9830	9830	9830	0
509	20240115	110500	7763460	9830	9830	9830	9830	0
510	20240115	110400	7763460	9830	9830	9830	9830	0
511	20240115	110300	7763460	9830	9830	9830	9830	0
512	20240115	110200	7763460	9830	9830	9830	9830	0
513	20240115	110100	7763460	9830	9830	9830	9830	0
514	20240115	110000	7763460	9830	9830	9830	9830	0
515	20240115	105900	7763460	9830	9830	9830	9830	0
516	20240115	105800	7763460	9830	9830	9830	9830	5
517	20240115	105700	7714310	9830	9830	9830	9830	0
518	20240115	105600	7714310	9830	9830	9830	9830	0
519	20240115	105500	7714310	9830	9770	9830	9770	2
520	20240115	105400	7694710	9770	9770	9770	9770	10
521	20240115	105300	7597010	9830	9830	9830	9830	0
522	20240115	105200	7597010	9830	9830	9830	9830	0
523	20240115	105100	7597010	9830	9830	9830	9830	1
524	20240115	105000	7587180	9830	9830	9830	9830	0
525	20240115	104900	7587180	9830	9830	9830	9830	0
526	20240115	104800	7587180	9830	9830	9830	9830	0
527	20240115	104700	7587180	9830	9830	9830	9830	0
528	20240115	104600	7587180	9830	9830	9830	9830	0
529	20240115	104500	7587180	9830	9830	9830	9830	0
530	20240115	104400	7587180	9830	9830	9830	9830	0
531	20240115	104300	7587180	9830	9830	9830	9830	0
532	20240115	104200	7587180	9830	9830	9830	9830	0
533	20240115	104100	7587180	9830	9830	9830	9830	1
534	20240115	104000	7577350	9770	9790	9790	9770	33
535	20240115	103900	7254670	9830	9830	9830	9830	0
536	20240115	103800	7254670	9830	9830	9830	9830	0
537	20240115	103700	7254670	9830	9830	9830	9830	0
538	20240115	103600	7254670	9830	9830	9830	9830	0
539	20240115	103500	7254670	9830	9830	9830	9830	0
540	20240115	103400	7254670	9830	9830	9830	9830	0
541	20240115	103300	7254670	9830	9830	9830	9830	0
542	20240115	103200	7254670	9830	9830	9830	9830	1
543	20240115	103100	7244840	9790	9790	9790	9790	0
544	20240115	103000	7244840	9790	9790	9790	9790	0
545	20240115	102900	7244840	9790	9790	9790	9790	0
546	20240115	102800	7244840	9790	9790	9790	9790	0
547	20240115	102700	7244840	9790	9790	9790	9790	200
548	20240115	102600	5286840	9830	9830	9830	9830	0
549	20240115	102500	5286840	9830	9830	9830	9830	0
550	20240115	102400	5286840	9830	9830	9830	9830	0
551	20240115	102300	5286840	9830	9830	9830	9830	1
552	20240115	102200	5277010	9800	9800	9800	9800	3
553	20240115	102100	5247610	9800	9800	9800	9800	82
554	20240115	102000	4444010	9850	9850	9850	9850	0
555	20240115	101900	4444010	9850	9850	9850	9850	0
556	20240115	101800	4444010	9850	9850	9850	9850	0
557	20240115	101700	4444010	9850	9850	9850	9850	0
558	20240115	101600	4444010	9850	9850	9850	9850	1
559	20240115	101500	4434160	9850	9850	9850	9850	0
560	20240115	101400	4434160	9850	9850	9850	9850	0
561	20240115	101300	4434160	9850	9850	9850	9850	0
562	20240115	101200	4434160	9850	9850	9850	9850	0
563	20240115	101100	4434160	9850	9850	9850	9850	0
564	20240115	101000	4434160	9850	9850	9850	9850	0
565	20240115	100900	4434160	9850	9850	9850	9850	0
566	20240115	100800	4434160	9850	9850	9850	9850	0
567	20240115	100700	4434160	9850	9850	9850	9850	0
568	20240115	100600	4434160	9850	9850	9850	9850	0
569	20240115	100500	4434160	9850	9850	9850	9850	0
570	20240115	100400	4434160	9850	9850	9850	9850	0
571	20240115	100300	4434160	9850	9850	9850	9850	0
572	20240115	100200	4434160	9850	9850	9850	9850	0
573	20240115	100100	4434160	9850	9850	9850	9850	0
574	20240115	100000	4434160	9850	9850	9850	9850	0
575	20240115	095900	4434160	9850	9850	9850	9850	0
576	20240115	095800	4434160	9850	9850	9850	9850	0
577	20240115	095700	4434160	9850	9850	9850	9850	0
578	20240115	095600	4434160	9850	9850	9850	9850	4
579	20240115	095500	4394760	9850	9850	9850	9850	0
580	20240115	095400	4394760	9850	9850	9850	9850	0
581	20240115	095300	4394760	9850	9850	9850	9850	0
582	20240115	095200	4394760	9850	9850	9850	9850	0
583	20240115	095100	4394760	9850	9850	9850	9850	1
584	20240115	095000	4384910	9780	9790	9790	9780	98
585	20240115	094900	3426440	9860	9860	9860	9860	0
586	20240115	094800	3426440	9860	9860	9860	9860	0
587	20240115	094700	3426440	9860	9860	9860	9860	0
588	20240115	094600	3426440	9860	9860	9860	9860	0
589	20240115	094500	3426440	9860	9860	9860	9860	0
590	20240115	094400	3426440	9860	9860	9860	9860	0
591	20240115	094300	3426440	9860	9860	9860	9860	0
592	20240115	094200	3426440	9860	9860	9860	9860	0
593	20240115	094100	3426440	9860	9860	9860	9860	0
594	20240115	094000	3426440	9860	9860	9860	9860	0
595	20240115	093900	3426440	9860	9860	9860	9860	0
596	20240115	093800	3426440	9860	9860	9860	9860	0
597	20240115	093700	3426440	9860	9860	9860	9860	0
598	20240115	093600	3426440	9860	9860	9860	9860	0
599	20240115	093500	3426440	9860	9860	9860	9860	0
600	20240115	093400	3426440	9860	9860	9860	9860	0
601	20240115	093300	3426440	9860	9860	9860	9860	0
602	20240115	093200	3426440	9860	9860	9860	9860	0
603	20240115	093100	3426440	9860	9860	9860	9860	0
604	20240115	093000	3426440	9860	9860	9860	9860	0
605	20240115	092900	3426440	9860	9860	9860	9860	0
606	20240115	092800	3426440	9860	9860	9860	9860	0
607	20240115	092700	3426440	9860	9860	9860	9860	0
608	20240115	092600	3426440	9860	9860	9860	9860	0
609	20240115	092500	3426440	9860	9860	9860	9860	0
610	20240115	092400	3426440	9860	9860	9860	9860	0
611	20240115	092300	3426440	9860	9860	9860	9860	0
612	20240115	092200	3426440	9860	9860	9860	9860	0
613	20240115	092100	3426440	9860	9860	9860	9860	0
614	20240115	092000	3426440	9860	9860	9860	9860	0
615	20240115	091900	3426440	9860	9860	9860	9860	0
616	20240115	091800	3426440	9860	9860	9860	9860	0
617	20240115	091700	3426440	9860	9860	9860	9860	0
618	20240115	091600	3426440	9860	9860	9860	9860	0
619	20240115	091500	3426440	9860	9860	9860	9860	0
620	20240115	091400	3426440	9860	9860	9860	9860	0
621	20240115	091300	3426440	9860	9860	9860	9860	1
622	20240115	091200	3416580	9850	9850	9850	9850	0
623	20240115	091100	3416580	9850	9850	9850	9850	0
624	20240115	091000	3416580	9850	9850	9850	9850	0
625	20240115	090900	3416580	9850	9850	9850	9850	0
626	20240115	090800	3416580	9850	9850	9850	9850	0
627	20240115	090700	3416580	9850	9850	9850	9850	0
628	20240115	090600	3416580	9850	9850	9850	9850	0
629	20240115	090500	3416580	9850	9850	9850	9850	0
630	20240115	090400	3416580	9850	9850	9850	9850	0
631	20240115	090300	3416580	9850	9850	9850	9850	0
632	20240115	090200	3416580	9850	9850	9850	9850	1
633	20240115	090100	3406730	9770	9830	9830	9770	342
634	20240115	090000	59340	9890	9890	9890	9890	6