KissMeData/221980/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	204600	31157310	12340	12340	12340	12340	110
3	20240103	204500	31157310	12340	12340	12340	12340	0
4	20240103	204400	31157310	12340	12340	12340	12340	0
5	20240103	204300	31157310	12340	12340	12340	12340	0
6	20240103	204200	31157310	12340	12340	12340	12340	0
7	20240103	204100	31157310	12340	12340	12340	12340	0
8	20240103	204000	31157310	12340	12340	12340	12340	0
9	20240103	203900	31157310	12340	12340	12340	12340	0
10	20240103	203800	31157310	12340	12340	12340	12340	0
11	20240103	203700	31157310	12340	12340	12340	12340	0
12	20240103	203600	31157310	12340	12340	12340	12340	0
13	20240103	203500	31157310	12340	12340	12340	12340	0
14	20240103	203400	31157310	12340	12340	12340	12340	0
15	20240103	203300	31157310	12340	12340	12340	12340	0
16	20240103	203200	31157310	12340	12340	12340	12340	0
17	20240103	203100	31157310	12340	12340	12340	12340	0
18	20240103	203000	31157310	12340	12340	12340	12340	0
19	20240103	202900	31157310	12340	12340	12340	12340	0
20	20240103	202800	31157310	12340	12340	12340	12340	0
21	20240103	202700	31157310	12340	12340	12340	12340	0
22	20240103	202600	31157310	12340	12340	12340	12340	0
23	20240103	202500	31157310	12340	12340	12340	12340	0
24	20240103	202400	31157310	12340	12340	12340	12340	0
25	20240103	202300	31157310	12340	12340	12340	12340	0
26	20240103	202200	31157310	12340	12340	12340	12340	0
27	20240103	202100	31157310	12340	12340	12340	12340	0
28	20240103	202000	31157310	12340	12340	12340	12340	0
29	20240103	201900	31157310	12340	12340	12340	12340	0
30	20240103	201800	31157310	12340	12340	12340	12340	0
31	20240103	201700	31157310	12340	12340	12340	12340	0
32	20240103	201600	31157310	12340	12340	12340	12340	110
33	20240103	201500	31157310	12340	12340	12340	12340	0
34	20240103	201400	31157310	12340	12340	12340	12340	0
35	20240103	201300	31157310	12340	12340	12340	12340	0
36	20240103	201200	31157310	12340	12340	12340	12340	0
37	20240103	201100	31157310	12340	12340	12340	12340	0
38	20240103	201000	31157310	12340	12340	12340	12340	0
39	20240103	200900	31157310	12340	12340	12340	12340	0
40	20240103	200800	31157310	12340	12340	12340	12340	0
41	20240103	200700	31157310	12340	12340	12340	12340	0
42	20240103	200600	31157310	12340	12340	12340	12340	0
43	20240103	200500	31157310	12340	12340	12340	12340	0
44	20240103	200400	31157310	12340	12340	12340	12340	0
45	20240103	200300	31157310	12340	12340	12340	12340	0
46	20240103	200200	31157310	12340	12340	12340	12340	0
47	20240103	200100	31157310	12340	12340	12340	12340	0
48	20240103	200000	31157310	12340	12340	12340	12340	0
49	20240103	195900	31157310	12340	12340	12340	12340	0
50	20240103	195800	31157310	12340	12340	12340	12340	0
51	20240103	195700	31157310	12340	12340	12340	12340	0
52	20240103	195600	31157310	12340	12340	12340	12340	0
53	20240103	195500	31157310	12340	12340	12340	12340	0
54	20240103	195400	31157310	12340	12340	12340	12340	0
55	20240103	195300	31157310	12340	12340	12340	12340	0
56	20240103	195200	31157310	12340	12340	12340	12340	0
57	20240103	195100	31157310	12340	12340	12340	12340	0
58	20240103	195000	31157310	12340	12340	12340	12340	0
59	20240103	194900	31157310	12340	12340	12340	12340	0
60	20240103	194800	31157310	12340	12340	12340	12340	0
61	20240103	194700	31157310	12340	12340	12340	12340	0
62	20240103	194600	31157310	12340	12340	12340	12340	110
63	20240103	194500	31157310	12340	12340	12340	12340	0
64	20240103	194400	31157310	12340	12340	12340	12340	0
65	20240103	194300	31157310	12340	12340	12340	12340	0
66	20240103	194200	31157310	12340	12340	12340	12340	0
67	20240103	194100	31157310	12340	12340	12340	12340	0
68	20240103	194000	31157310	12340	12340	12340	12340	0
69	20240103	193900	31157310	12340	12340	12340	12340	0
70	20240103	193800	31157310	12340	12340	12340	12340	0
71	20240103	193700	31157310	12340	12340	12340	12340	0
72	20240103	193600	31157310	12340	12340	12340	12340	0
73	20240103	193500	31157310	12340	12340	12340	12340	0
74	20240103	193400	31157310	12340	12340	12340	12340	0
75	20240103	193300	31157310	12340	12340	12340	12340	0
76	20240103	193200	31157310	12340	12340	12340	12340	0
77	20240103	193100	31157310	12340	12340	12340	12340	0
78	20240103	193000	31157310	12340	12340	12340	12340	0
79	20240103	192900	31157310	12340	12340	12340	12340	0
80	20240103	192800	31157310	12340	12340	12340	12340	0
81	20240103	192700	31157310	12340	12340	12340	12340	0
82	20240103	192600	31157310	12340	12340	12340	12340	0
83	20240103	192500	31157310	12340	12340	12340	12340	0
84	20240103	192400	31157310	12340	12340	12340	12340	0
85	20240103	192300	31157310	12340	12340	12340	12340	0
86	20240103	192200	31157310	12340	12340	12340	12340	0
87	20240103	192100	31157310	12340	12340	12340	12340	0
88	20240103	192000	31157310	12340	12340	12340	12340	0
89	20240103	191900	31157310	12340	12340	12340	12340	0
90	20240103	191800	31157310	12340	12340	12340	12340	0
91	20240103	191700	31157310	12340	12340	12340	12340	0
92	20240103	191600	31157310	12340	12340	12340	12340	110
93	20240103	191500	31157310	12340	12340	12340	12340	0
94	20240103	191400	31157310	12340	12340	12340	12340	0
95	20240103	191300	31157310	12340	12340	12340	12340	0
96	20240103	191200	31157310	12340	12340	12340	12340	0
97	20240103	191100	31157310	12340	12340	12340	12340	0
98	20240103	191000	31157310	12340	12340	12340	12340	0
99	20240103	190900	31157310	12340	12340	12340	12340	0
100	20240103	190800	31157310	12340	12340	12340	12340	0
101	20240103	190700	31157310	12340	12340	12340	12340	0
102	20240103	190600	31157310	12340	12340	12340	12340	0
103	20240103	190500	31157310	12340	12340	12340	12340	0
104	20240103	190400	31157310	12340	12340	12340	12340	0
105	20240103	190300	31157310	12340	12340	12340	12340	0
106	20240103	190200	31157310	12340	12340	12340	12340	0
107	20240103	190100	31157310	12340	12340	12340	12340	0
108	20240103	190000	31157310	12340	12340	12340	12340	0
109	20240103	185900	31157310	12340	12340	12340	12340	0
110	20240103	185800	31157310	12340	12340	12340	12340	0
111	20240103	185700	31157310	12340	12340	12340	12340	0
112	20240103	185600	31157310	12340	12340	12340	12340	0
113	20240103	185500	31157310	12340	12340	12340	12340	0
114	20240103	185400	31157310	12340	12340	12340	12340	0
115	20240103	185300	31157310	12340	12340	12340	12340	0
116	20240103	185200	31157310	12340	12340	12340	12340	0
117	20240103	185100	31157310	12340	12340	12340	12340	0
118	20240103	185000	31157310	12340	12340	12340	12340	0
119	20240103	184900	31157310	12340	12340	12340	12340	0
120	20240103	184800	31157310	12340	12340	12340	12340	0
121	20240103	184700	31157310	12340	12340	12340	12340	0
122	20240103	184600	31157310	12340	12340	12340	12340	110
123	20240103	184500	31157310	12340	12340	12340	12340	0
124	20240103	184400	31157310	12340	12340	12340	12340	0
125	20240103	184300	31157310	12340	12340	12340	12340	0
126	20240103	184200	31157310	12340	12340	12340	12340	0
127	20240103	184100	31157310	12340	12340	12340	12340	0
128	20240103	184000	31157310	12340	12340	12340	12340	0
129	20240103	183900	31157310	12340	12340	12340	12340	0
130	20240103	183800	31157310	12340	12340	12340	12340	0
131	20240103	183700	31157310	12340	12340	12340	12340	0
132	20240103	183600	31157310	12340	12340	12340	12340	0
133	20240103	183500	31157310	12340	12340	12340	12340	0
134	20240103	183400	31157310	12340	12340	12340	12340	0
135	20240103	183300	31157310	12340	12340	12340	12340	0
136	20240103	183200	31157310	12340	12340	12340	12340	0
137	20240103	183100	31157310	12340	12340	12340	12340	0
138	20240103	183000	31157310	12340	12340	12340	12340	0
139	20240103	182900	31157310	12340	12340	12340	12340	0
140	20240103	182800	31157310	12340	12340	12340	12340	0
141	20240103	182700	31157310	12340	12340	12340	12340	0
142	20240103	182600	31157310	12340	12340	12340	12340	0
143	20240103	182500	31157310	12340	12340	12340	12340	0
144	20240103	182400	31157310	12340	12340	12340	12340	0
145	20240103	182300	31157310	12340	12340	12340	12340	0
146	20240103	182200	31157310	12340	12340	12340	12340	0
147	20240103	182100	31157310	12340	12340	12340	12340	0
148	20240103	182000	31157310	12340	12340	12340	12340	0
149	20240103	181900	31157310	12340	12340	12340	12340	0
150	20240103	181800	31157310	12340	12340	12340	12340	0
151	20240103	181700	31157310	12340	12340	12340	12340	0
152	20240103	181600	31157310	12340	12340	12340	12340	110
153	20240103	181500	31157310	12340	12340	12340	12340	0
154	20240103	181400	31157310	12340	12340	12340	12340	0
155	20240103	181300	31157310	12340	12340	12340	12340	0
156	20240103	181200	31157310	12340	12340	12340	12340	0
157	20240103	181100	31157310	12340	12340	12340	12340	0
158	20240103	181000	31157310	12340	12340	12340	12340	0
159	20240103	180900	31157310	12340	12340	12340	12340	0
160	20240103	180800	31157310	12340	12340	12340	12340	0
161	20240103	180700	31157310	12340	12340	12340	12340	0
162	20240103	180600	31157310	12340	12340	12340	12340	0
163	20240103	180500	31157310	12340	12340	12340	12340	0
164	20240103	180400	31157310	12340	12340	12340	12340	0
165	20240103	180300	31157310	12340	12340	12340	12340	0
166	20240103	180200	31157310	12340	12340	12340	12340	0
167	20240103	180100	31157310	12340	12340	12340	12340	0
168	20240103	180000	31157310	12340	12340	12340	12340	0
169	20240103	175900	31157310	12340	12340	12340	12340	0
170	20240103	175800	31157310	12340	12340	12340	12340	0
171	20240103	175700	31157310	12340	12340	12340	12340	0
172	20240103	175600	31157310	12340	12340	12340	12340	0
173	20240103	175500	31157310	12340	12340	12340	12340	0
174	20240103	175400	31157310	12340	12340	12340	12340	0
175	20240103	175300	31157310	12340	12340	12340	12340	0
176	20240103	175200	31157310	12340	12340	12340	12340	0
177	20240103	175100	31157310	12340	12340	12340	12340	0
178	20240103	175000	31157310	12340	12340	12340	12340	0
179	20240103	174900	31157310	12340	12340	12340	12340	0
180	20240103	174800	31157310	12340	12340	12340	12340	0
181	20240103	174700	31157310	12340	12340	12340	12340	0
182	20240103	174600	31157310	12340	12340	12340	12340	110
183	20240103	174500	31157310	12340	12340	12340	12340	0
184	20240103	174400	31157310	12340	12340	12340	12340	0
185	20240103	174300	31157310	12340	12340	12340	12340	0
186	20240103	174200	31157310	12340	12340	12340	12340	0
187	20240103	174100	31157310	12340	12340	12340	12340	0
188	20240103	174000	31157310	12340	12340	12340	12340	0
189	20240103	173900	31157310	12340	12340	12340	12340	0
190	20240103	173800	31157310	12340	12340	12340	12340	0
191	20240103	173700	31157310	12340	12340	12340	12340	0
192	20240103	173600	31157310	12340	12340	12340	12340	0
193	20240103	173500	31157310	12340	12340	12340	12340	0
194	20240103	173400	31157310	12340	12340	12340	12340	0
195	20240103	173300	31157310	12340	12340	12340	12340	0
196	20240103	173200	31157310	12340	12340	12340	12340	0
197	20240103	173100	31157310	12340	12340	12340	12340	0
198	20240103	173000	31157310	12340	12340	12340	12340	0
199	20240103	172900	31157310	12340	12340	12340	12340	0
200	20240103	172800	31157310	12340	12340	12340	12340	0
201	20240103	172700	31157310	12340	12340	12340	12340	0
202	20240103	172600	31157310	12340	12340	12340	12340	0
203	20240103	172500	31157310	12340	12340	12340	12340	0
204	20240103	172400	31157310	12340	12340	12340	12340	0
205	20240103	172300	31157310	12340	12340	12340	12340	0
206	20240103	172200	31157310	12340	12340	12340	12340	0
207	20240103	172100	31157310	12340	12340	12340	12340	0
208	20240103	172000	31157310	12340	12340	12340	12340	0
209	20240103	171900	31157310	12340	12340	12340	12340	0
210	20240103	171800	31157310	12340	12340	12340	12340	0
211	20240103	171700	31157310	12340	12340	12340	12340	0
212	20240103	171600	31157310	12340	12340	12340	12340	110
213	20240103	171500	31157310	12340	12340	12340	12340	0
214	20240103	171400	31157310	12340	12340	12340	12340	0
215	20240103	171300	31157310	12340	12340	12340	12340	0
216	20240103	171200	31157310	12340	12340	12340	12340	0
217	20240103	171100	31157310	12340	12340	12340	12340	0
218	20240103	171000	31157310	12340	12340	12340	12340	0
219	20240103	170900	31157310	12340	12340	12340	12340	0
220	20240103	170800	31157310	12340	12340	12340	12340	0
221	20240103	170700	31157310	12340	12340	12340	12340	0
222	20240103	170600	31157310	12340	12340	12340	12340	0
223	20240103	170500	31157310	12340	12340	12340	12340	0
224	20240103	170400	31157310	12340	12340	12340	12340	0
225	20240103	170300	31157310	12340	12340	12340	12340	0
226	20240103	170200	31157310	12340	12340	12340	12340	0
227	20240103	170100	31157310	12340	12340	12340	12340	0
228	20240103	170000	31157310	12340	12340	12340	12340	0
229	20240103	165900	31157310	12340	12340	12340	12340	0
230	20240103	165800	31157310	12340	12340	12340	12340	0
231	20240103	165700	31157310	12340	12340	12340	12340	0
232	20240103	165600	31157310	12340	12340	12340	12340	0
233	20240103	165500	31157310	12340	12340	12340	12340	0
234	20240103	165400	31157310	12340	12340	12340	12340	0
235	20240103	165300	31157310	12340	12340	12340	12340	0
236	20240103	165200	31157310	12340	12340	12340	12340	0
237	20240103	165100	31157310	12340	12340	12340	12340	0
238	20240103	165000	31157310	12340	12340	12340	12340	0
239	20240103	164900	31157310	12340	12340	12340	12340	0
240	20240103	164800	31157310	12340	12340	12340	12340	0
241	20240103	164700	31157310	12340	12340	12340	12340	0
242	20240103	164600	31157310	12340	12340	12340	12340	110
243	20240103	164500	31157310	12340	12340	12340	12340	0
244	20240103	164400	31157310	12340	12340	12340	12340	0
245	20240103	164300	31157310	12340	12340	12340	12340	0
246	20240103	164200	31157310	12340	12340	12340	12340	0
247	20240103	164100	31157310	12340	12340	12340	12340	0
248	20240103	164000	31157310	12340	12340	12340	12340	0
249	20240103	163900	31157310	12340	12340	12340	12340	0
250	20240103	163800	31157310	12340	12340	12340	12340	0
251	20240103	163700	31157310	12340	12340	12340	12340	0
252	20240103	163600	31157310	12340	12340	12340	12340	0
253	20240103	163500	31157310	12340	12340	12340	12340	0
254	20240103	163400	31157310	12340	12340	12340	12340	0
255	20240103	163300	31157310	12340	12340	12340	12340	0
256	20240103	163200	31157310	12340	12340	12340	12340	0
257	20240103	163100	31157310	12340	12340	12340	12340	0
258	20240103	163000	31157310	12340	12340	12340	12340	0
259	20240103	162900	31157310	12340	12340	12340	12340	0
260	20240103	162800	31157310	12340	12340	12340	12340	0
261	20240103	162700	31157310	12340	12340	12340	12340	0
262	20240103	162600	31157310	12340	12340	12340	12340	0
263	20240103	162500	31157310	12340	12340	12340	12340	0
264	20240103	162400	31157310	12340	12340	12340	12340	0
265	20240103	162300	31157310	12340	12340	12340	12340	0
266	20240103	162200	31157310	12340	12340	12340	12340	0
267	20240103	162100	31157310	12340	12340	12340	12340	0
268	20240103	162000	31157310	12340	12340	12340	12340	0
269	20240103	161900	31157310	12340	12340	12340	12340	0
270	20240103	161800	31157310	12340	12340	12340	12340	0
271	20240103	161700	31157310	12340	12340	12340	12340	0
272	20240103	161600	31157310	12340	12340	12340	12340	110
273	20240103	161500	31157310	12340	12340	12340	12340	0
274	20240103	161400	31157310	12340	12340	12340	12340	0
275	20240103	161300	31157310	12340	12340	12340	12340	0
276	20240103	161200	31157310	12340	12340	12340	12340	0
277	20240103	161100	31157310	12340	12340	12340	12340	0
278	20240103	161000	31157310	12340	12340	12340	12340	0
279	20240103	160900	31157310	12340	12340	12340	12340	0
280	20240103	160800	31157310	12340	12340	12340	12340	0
281	20240103	160700	31157310	12340	12340	12340	12340	0
282	20240103	160600	31157310	12340	12340	12340	12340	0
283	20240103	160500	31157310	12340	12340	12340	12340	0
284	20240103	160400	31157310	12340	12340	12340	12340	0
285	20240103	160300	31157310	12340	12340	12340	12340	0
286	20240103	160200	31157310	12340	12340	12340	12340	0
287	20240103	160100	31157310	12340	12340	12340	12340	0
288	20240103	160000	31157310	12340	12340	12340	12340	0
289	20240103	155900	31157310	12340	12340	12340	12340	0
290	20240103	155800	31157310	12340	12340	12340	12340	0
291	20240103	155700	31157310	12340	12340	12340	12340	0
292	20240103	155600	31157310	12340	12340	12340	12340	0
293	20240103	155500	31157310	12340	12340	12340	12340	0
294	20240103	155400	31157310	12340	12340	12340	12340	0
295	20240103	155300	31157310	12340	12340	12340	12340	0
296	20240103	155200	31157310	12340	12340	12340	12340	0
297	20240103	155100	31157310	12340	12340	12340	12340	0
298	20240103	155000	31157310	12340	12340	12340	12340	0
299	20240103	154900	31157310	12340	12340	12340	12340	0
300	20240103	154800	31157310	12340	12340	12340	12340	0
301	20240103	154700	31157310	12340	12340	12340	12340	0
302	20240103	154600	31157310	12340	12340	12340	12340	110
303	20240103	154500	31157310	12340	12340	12340	12340	0
304	20240103	154400	31157310	12340	12340	12340	12340	0
305	20240103	154300	31157310	12340	12340	12340	12340	0
306	20240103	154200	31157310	12340	12340	12340	12340	0
307	20240103	154100	31157310	12340	12340	12340	12340	0
308	20240103	154000	31157310	12340	12340	12340	12340	0
309	20240103	153900	31157310	12340	12340	12340	12340	0
310	20240103	153800	31157310	12340	12340	12340	12340	0
311	20240103	153700	31157310	12340	12340	12340	12340	0
312	20240103	153600	31157310	12340	12340	12340	12340	0
313	20240103	153500	31157310	12340	12340	12340	12340	0
314	20240103	153400	31157310	12340	12340	12340	12340	0
315	20240103	153300	31157310	12340	12340	12340	12340	0
316	20240103	153200	31157310	12340	12340	12340	12340	0
317	20240103	153100	31157310	12340	12340	12340	12340	0
318	20240103	153000	31157310	12340	12340	12340	12340	110
319	20240103	152900	29799910	12340	12340	12340	12340	0
320	20240103	152800	29799910	12340	12340	12340	12340	0
321	20240103	152700	29799910	12340	12340	12340	12340	0
322	20240103	152600	29799910	12340	12340	12340	12340	0
323	20240103	152500	29799910	12340	12340	12340	12340	0
324	20240103	152400	29799910	12340	12340	12340	12340	0
325	20240103	152300	29799910	12340	12340	12340	12340	0
326	20240103	152200	29799910	12340	12340	12340	12340	0
327	20240103	152100	29799910	12340	12340	12340	12340	0
328	20240103	152000	29799910	12340	12340	12340	12340	0
329	20240103	151900	29799910	12340	12330	12340	12330	99
330	20240103	151800	28579230	12330	12330	12330	12330	2
331	20240103	151700	28554570	12310	12310	12310	12310	2
332	20240103	151600	28529950	12300	12300	12300	12300	10
333	20240103	151500	28406950	12330	12330	12330	12330	0
334	20240103	151400	28406950	12330	12330	12330	12330	0
335	20240103	151300	28406950	12330	12330	12330	12330	0
336	20240103	151200	28406950	12330	12330	12330	12330	0
337	20240103	151100	28406950	12330	12330	12330	12330	0
338	20240103	151000	28406950	12330	12330	12330	12330	1
339	20240103	150900	28394620	12290	12290	12290	12290	244
340	20240103	150800	25395860	12330	12330	12330	12330	0
341	20240103	150700	25395860	12330	12330	12330	12330	0
342	20240103	150600	25395860	12330	12330	12330	12330	0
343	20240103	150500	25395860	12330	12330	12330	12330	0
344	20240103	150400	25395860	12330	12330	12330	12330	2
345	20240103	150300	25371200	12330	12330	12330	12330	0
346	20240103	150200	25371200	12330	12330	12330	12330	0
347	20240103	150100	25371200	12330	12330	12330	12330	0
348	20240103	150000	25371200	12330	12330	12330	12330	0
349	20240103	145900	25371200	12330	12330	12330	12330	3
350	20240103	145800	25334210	12330	12330	12330	12330	0
351	20240103	145700	25334210	12330	12330	12330	12330	0
352	20240103	145600	25334210	12330	12330	12330	12330	0
353	20240103	145500	25334210	12330	12330	12330	12330	0
354	20240103	145400	25334210	12330	12330	12330	12330	2
355	20240103	145300	25309550	12290	12290	12290	12290	0
356	20240103	145200	25309550	12290	12310	12310	12290	11
357	20240103	145100	25174200	12350	12350	12350	12350	0
358	20240103	145000	25174200	12350	12350	12350	12350	0
359	20240103	144900	25174200	12350	12350	12350	12350	0
360	20240103	144800	25174200	12350	12350	12350	12350	0
361	20240103	144700	25174200	12350	12350	12350	12350	0
362	20240103	144600	25174200	12350	12350	12350	12350	0
363	20240103	144500	25174200	12350	12350	12350	12350	0
364	20240103	144400	25174200	12350	12350	12350	12350	0
365	20240103	144300	25174200	12350	12350	12350	12350	0
366	20240103	144200	25174200	12350	12350	12350	12350	0
367	20240103	144100	25174200	12350	12350	12350	12350	0
368	20240103	144000	25174200	12350	12350	12350	12350	0
369	20240103	143900	25174200	12350	12350	12350	12350	0
370	20240103	143800	25174200	12350	12350	12350	12350	0
371	20240103	143700	25174200	12350	12350	12350	12350	0
372	20240103	143600	25174200	12350	12350	12350	12350	0
373	20240103	143500	25174200	12350	12350	12350	12350	0
374	20240103	143400	25174200	12350	12350	12350	12350	0
375	20240103	143300	25174200	12350	12350	12350	12350	0
376	20240103	143200	25174200	12350	12350	12350	12350	0
377	20240103	143100	25174200	12350	12350	12350	12350	0
378	20240103	143000	25174200	12350	12350	12350	12350	0
379	20240103	142900	25174200	12350	12350	12350	12350	0
380	20240103	142800	25174200	12350	12350	12350	12350	0
381	20240103	142700	25174200	12350	12350	12350	12350	0
382	20240103	142600	25174200	12350	12350	12350	12350	0
383	20240103	142500	25174200	12350	12350	12350	12350	0
384	20240103	142400	25174200	12350	12350	12350	12350	0
385	20240103	142300	25174200	12350	12350	12350	12350	0
386	20240103	142200	25174200	12350	12350	12350	12350	0
387	20240103	142100	25174200	12350	12350	12350	12350	0
388	20240103	142000	25174200	12350	12350	12350	12350	0
389	20240103	141900	25174200	12350	12350	12350	12350	0
390	20240103	141800	25174200	12350	12350	12350	12350	0
391	20240103	141700	25174200	12350	12350	12350	12350	0
392	20240103	141600	25174200	12350	12350	12350	12350	0
393	20240103	141500	25174200	12350	12350	12350	12350	0
394	20240103	141400	25174200	12350	12350	12350	12350	0
395	20240103	141300	25174200	12350	12350	12350	12350	0
396	20240103	141200	25174200	12350	12350	12350	12350	0
397	20240103	141100	25174200	12350	12350	12350	12350	0
398	20240103	141000	25174200	12350	12350	12350	12350	0
399	20240103	140900	25174200	12350	12350	12350	12350	0
400	20240103	140800	25174200	12350	12350	12350	12350	0
401	20240103	140700	25174200	12350	12350	12350	12350	0
402	20240103	140600	25174200	12350	12350	12350	12350	0
403	20240103	140500	25174200	12350	12350	12350	12350	0
404	20240103	140400	25174200	12350	12350	12350	12350	0
405	20240103	140300	25174200	12350	12350	12350	12350	0
406	20240103	140200	25174200	12350	12350	12350	12350	0
407	20240103	140100	25174200	12350	12350	12350	12350	0
408	20240103	140000	25174200	12350	12350	12350	12350	0
409	20240103	135900	25174200	12350	12350	12350	12350	0
410	20240103	135800	25174200	12350	12350	12350	12350	0
411	20240103	135700	25174200	12350	12350	12350	12350	0
412	20240103	135600	25174200	12350	12350	12350	12350	0
413	20240103	135500	25174200	12350	12350	12350	12350	0
414	20240103	135400	25174200	12350	12350	12350	12350	0
415	20240103	135300	25174200	12350	12350	12350	12350	0
416	20240103	135200	25174200	12350	12350	12350	12350	0
417	20240103	135100	25174200	12350	12350	12350	12350	0
418	20240103	135000	25174200	12350	12350	12350	12350	0
419	20240103	134900	25174200	12350	12350	12350	12350	0
420	20240103	134800	25174200	12350	12350	12350	12350	0
421	20240103	134700	25174200	12350	12350	12350	12350	0
422	20240103	134600	25174200	12350	12350	12350	12350	0
423	20240103	134500	25174200	12350	12350	12350	12350	0
424	20240103	134400	25174200	12350	12350	12350	12350	0
425	20240103	134300	25174200	12350	12350	12350	12350	0
426	20240103	134200	25174200	12350	12350	12350	12350	0
427	20240103	134100	25174200	12350	12350	12350	12350	0
428	20240103	134000	25174200	12350	12350	12350	12350	0
429	20240103	133900	25174200	12350	12350	12350	12350	0
430	20240103	133800	25174200	12350	12350	12350	12350	0
431	20240103	133700	25174200	12350	12350	12350	12350	0
432	20240103	133600	25174200	12350	12350	12350	12350	0
433	20240103	133500	25174200	12350	12350	12350	12350	0
434	20240103	133400	25174200	12350	12350	12350	12350	0
435	20240103	133300	25174200	12350	12350	12350	12350	0
436	20240103	133200	25174200	12350	12350	12350	12350	0
437	20240103	133100	25174200	12350	12350	12350	12350	0
438	20240103	133000	25174200	12350	12350	12350	12350	0
439	20240103	132900	25174200	12350	12350	12350	12350	0
440	20240103	132800	25174200	12350	12350	12350	12350	0
441	20240103	132700	25174200	12350	12350	12350	12350	0
442	20240103	132600	25174200	12350	12350	12350	12350	0
443	20240103	132500	25174200	12350	12350	12350	12350	0
444	20240103	132400	25174200	12350	12350	12350	12350	0
445	20240103	132300	25174200	12350	12350	12350	12350	0
446	20240103	132200	25174200	12350	12350	12350	12350	0
447	20240103	132100	25174200	12350	12350	12350	12350	0
448	20240103	132000	25174200	12350	12350	12350	12350	0
449	20240103	131900	25174200	12350	12350	12350	12350	0
450	20240103	131800	25174200	12350	12350	12350	12350	0
451	20240103	131700	25174200	12350	12300	12350	12300	100
452	20240103	131600	23941360	12310	12310	12310	12310	0
453	20240103	131500	23941360	12310	12310	12310	12310	0
454	20240103	131400	23941360	12310	12310	12310	12310	0
455	20240103	131300	23941360	12310	12310	12310	12310	1
456	20240103	131200	23929050	12290	12290	12290	12290	299
457	20240103	131100	20254340	12350	12350	12350	12350	0
458	20240103	131000	20254340	12350	12350	12350	12350	0
459	20240103	130900	20254340	12350	12350	12350	12350	0
460	20240103	130800	20254340	12350	12350	12350	12350	0
461	20240103	130700	20254340	12350	12350	12350	12350	0
462	20240103	130600	20254340	12350	12350	12350	12350	0
463	20240103	130500	20254340	12350	12350	12350	12350	0
464	20240103	130400	20254340	12350	12350	12350	12350	0
465	20240103	130300	20254340	12350	12350	12350	12350	0
466	20240103	130200	20254340	12350	12350	12350	12350	0
467	20240103	130100	20254340	12350	12350	12350	12350	0
468	20240103	130000	20254340	12350	12350	12350	12350	0
469	20240103	125900	20254340	12350	12350	12350	12350	0
470	20240103	125800	20254340	12350	12350	12350	12350	0
471	20240103	125700	20254340	12350	12350	12350	12350	0
472	20240103	125600	20254340	12350	12350	12350	12350	0
473	20240103	125500	20254340	12350	12350	12350	12350	0
474	20240103	125400	20254340	12350	12350	12350	12350	0
475	20240103	125300	20254340	12350	12350	12350	12350	0
476	20240103	125200	20254340	12350	12350	12350	12350	0
477	20240103	125100	20254340	12350	12350	12350	12350	0
478	20240103	125000	20254340	12350	12350	12350	12350	0
479	20240103	124900	20254340	12350	12350	12350	12350	0
480	20240103	124800	20254340	12350	12350	12350	12350	0
481	20240103	124700	20254340	12350	12350	12350	12350	0
482	20240103	124600	20254340	12350	12350	12350	12350	0
483	20240103	124500	20254340	12350	12350	12350	12350	0
484	20240103	124400	20254340	12350	12350	12350	12350	1
485	20240103	124300	20241990	12290	12290	12290	12290	0
486	20240103	124200	20241990	12290	12290	12290	12290	53
487	20240103	124100	19590620	12350	12350	12350	12350	0
488	20240103	124000	19590620	12350	12350	12350	12350	0
489	20240103	123900	19590620	12350	12350	12350	12350	0
490	20240103	123800	19590620	12350	12350	12350	12350	0
491	20240103	123700	19590620	12350	12350	12350	12350	0
492	20240103	123600	19590620	12350	12350	12350	12350	0
493	20240103	123500	19590620	12350	12350	12350	12350	0
494	20240103	123400	19590620	12350	12350	12350	12350	0
495	20240103	123300	19590620	12350	12350	12350	12350	0
496	20240103	123200	19590620	12350	12350	12350	12350	0
497	20240103	123100	19590620	12350	12350	12350	12350	0
498	20240103	123000	19590620	12350	12350	12350	12350	0
499	20240103	122900	19590620	12350	12350	12350	12350	0
500	20240103	122800	19590620	12350	12350	12350	12350	0
501	20240103	122700	19590620	12350	12350	12350	12350	0
502	20240103	122600	19590620	12350	12350	12350	12350	0
503	20240103	122500	19590620	12350	12350	12350	12350	0
504	20240103	122400	19590620	12350	12350	12350	12350	0
505	20240103	122300	19590620	12350	12350	12350	12350	0
506	20240103	122200	19590620	12350	12350	12350	12350	101
507	20240103	122100	18343270	12280	12280	12280	12280	0
508	20240103	122000	18343270	12280	12280	12280	12280	0
509	20240103	121900	18343270	12280	12280	12280	12280	0
510	20240103	121800	18343270	12280	12340	12340	12280	129
511	20240103	121700	16752520	12350	12350	12350	12350	0
512	20240103	121600	16752520	12350	12350	12350	12350	0
513	20240103	121500	16752520	12350	12350	12350	12350	0
514	20240103	121400	16752520	12350	12350	12350	12350	0
515	20240103	121300	16752520	12350	12350	12350	12350	0
516	20240103	121200	16752520	12350	12350	12350	12350	0
517	20240103	121100	16752520	12350	12350	12350	12350	0
518	20240103	121000	16752520	12350	12350	12350	12350	0
519	20240103	120900	16752520	12350	12350	12350	12350	0
520	20240103	120800	16752520	12350	12350	12350	12350	0
521	20240103	120700	16752520	12350	12350	12350	12350	0
522	20240103	120600	16752520	12350	12350	12350	12350	0
523	20240103	120500	16752520	12350	12350	12350	12350	0
524	20240103	120400	16752520	12350	12350	12350	12350	0
525	20240103	120300	16752520	12350	12350	12350	12350	0
526	20240103	120200	16752520	12350	12350	12350	12350	0
527	20240103	120100	16752520	12350	12350	12350	12350	0
528	20240103	120000	16752520	12350	12350	12350	12350	0
529	20240103	115900	16752520	12350	12350	12350	12350	0
530	20240103	115800	16752520	12350	12350	12350	12350	0
531	20240103	115700	16752520	12350	12350	12350	12350	0
532	20240103	115600	16752520	12350	12350	12350	12350	0
533	20240103	115500	16752520	12350	12350	12350	12350	0
534	20240103	115400	16752520	12350	12350	12350	12350	0
535	20240103	115300	16752520	12350	12350	12350	12350	0
536	20240103	115200	16752520	12350	12350	12350	12350	0
537	20240103	115100	16752520	12350	12350	12350	12350	0
538	20240103	115000	16752520	12350	12350	12350	12350	0
539	20240103	114900	16752520	12350	12350	12350	12350	0
540	20240103	114800	16752520	12350	12350	12350	12350	0
541	20240103	114700	16752520	12350	12350	12350	12350	0
542	20240103	114600	16752520	12350	12350	12350	12350	0
543	20240103	114500	16752520	12350	12350	12350	12350	0
544	20240103	114400	16752520	12350	12350	12350	12350	0
545	20240103	114300	16752520	12350	12350	12350	12350	0
546	20240103	114200	16752520	12350	12350	12350	12350	0
547	20240103	114100	16752520	12350	12350	12350	12350	0
548	20240103	114000	16752520	12350	12350	12350	12350	0
549	20240103	113900	16752520	12350	12350	12350	12350	0
550	20240103	113800	16752520	12350	12350	12350	12350	0
551	20240103	113700	16752520	12350	12350	12350	12350	0
552	20240103	113600	16752520	12350	12350	12350	12350	0
553	20240103	113500	16752520	12350	12350	12350	12350	0
554	20240103	113400	16752520	12350	12340	12350	12340	6
555	20240103	113300	16678460	12330	12350	12350	12330	200
556	20240103	113200	14209480	12360	12360	12360	12360	0
557	20240103	113100	14209480	12360	12360	12360	12360	1
558	20240103	113000	14197120	12350	12350	12350	12350	0
559	20240103	112900	14197120	12350	12350	12350	12350	1
560	20240103	112800	14184770	12350	12350	12350	12350	0
561	20240103	112700	14184770	12350	12350	12350	12350	0
562	20240103	112600	14184770	12350	12350	12350	12350	0
563	20240103	112500	14184770	12350	12350	12350	12350	1
564	20240103	112400	14172420	12340	12340	12340	12340	0
565	20240103	112300	14172420	12340	12340	12340	12340	0
566	20240103	112200	14172420	12340	12340	12340	12340	8
567	20240103	112100	14073700	12350	12350	12350	12350	0
568	20240103	112000	14073700	12350	12350	12350	12350	0
569	20240103	111900	14073700	12350	12350	12350	12350	0
570	20240103	111800	14073700	12350	12350	12350	12350	0
571	20240103	111700	14073700	12350	12350	12350	12350	0
572	20240103	111600	14073700	12350	12350	12350	12350	0
573	20240103	111500	14073700	12350	12350	12350	12350	0
574	20240103	111400	14073700	12350	12350	12350	12350	0
575	20240103	111300	14073700	12350	12350	12350	12350	0
576	20240103	111200	14073700	12350	12350	12350	12350	0
577	20240103	111100	14073700	12350	12350	12350	12350	0
578	20240103	111000	14073700	12350	12350	12350	12350	10
579	20240103	110900	13950200	12350	12350	12350	12350	0
580	20240103	110800	13950200	12350	12350	12350	12350	247
581	20240103	110700	10899750	12350	12350	12350	12350	0
582	20240103	110600	10899750	12350	12350	12350	12350	0
583	20240103	110500	10899750	12350	12350	12350	12350	0
584	20240103	110400	10899750	12350	12350	12350	12350	110
585	20240103	110300	9541250	12350	12350	12350	12350	0
586	20240103	110200	9541250	12350	12350	12350	12350	0
587	20240103	110100	9541250	12350	12350	12350	12350	145
588	20240103	110000	7750500	12350	12350	12350	12350	0
589	20240103	105900	7750500	12350	12350	12350	12350	55
590	20240103	105800	7071250	12350	12350	12350	12350	1
591	20240103	105700	7058900	12340	12340	12340	12340	99
592	20240103	105600	5837240	12330	12330	12330	12330	0
593	20240103	105500	5837240	12330	12330	12330	12330	0
594	20240103	105400	5837240	12330	12330	12330	12330	0
595	20240103	105300	5837240	12330	12330	12330	12330	0
596	20240103	105200	5837240	12330	12330	12330	12330	20
597	20240103	105100	5590640	12350	12350	12350	12350	0
598	20240103	105000	5590640	12350	12350	12350	12350	0
599	20240103	104900	5590640	12350	12350	12350	12350	0
600	20240103	104800	5590640	12350	12350	12350	12350	0
601	20240103	104700	5590640	12350	12350	12350	12350	0
602	20240103	104600	5590640	12350	12350	12350	12350	0
603	20240103	104500	5590640	12350	12350	12350	12350	0
604	20240103	104400	5590640	12350	12350	12350	12350	0
605	20240103	104300	5590640	12350	12350	12350	12350	0
606	20240103	104200	5590640	12350	12350	12350	12350	0
607	20240103	104100	5590640	12350	12350	12350	12350	0
608	20240103	104000	5590640	12350	12350	12350	12350	0
609	20240103	103900	5590640	12350	12350	12350	12350	0
610	20240103	103800	5590640	12350	12350	12350	12350	0
611	20240103	103700	5590640	12350	12350	12350	12350	0
612	20240103	103600	5590640	12350	12350	12350	12350	0
613	20240103	103500	5590640	12350	12350	12350	12350	0
614	20240103	103400	5590640	12350	12350	12350	12350	0
615	20240103	103300	5590640	12350	12350	12350	12350	0
616	20240103	103200	5590640	12350	12350	12350	12350	0
617	20240103	103100	5590640	12350	12350	12350	12350	0
618	20240103	103000	5590640	12350	12350	12350	12350	0
619	20240103	102900	5590640	12350	12350	12350	12350	5
620	20240103	102800	5528890	12350	12350	12350	12350	0
621	20240103	102700	5528890	12350	12350	12350	12350	0
622	20240103	102600	5528890	12350	12350	12350	12350	0
623	20240103	102500	5528890	12350	12350	12350	12350	0
624	20240103	102400	5528890	12350	12350	12350	12350	0
625	20240103	102300	5528890	12350	12350	12350	12350	0
626	20240103	102200	5528890	12350	12350	12350	12350	0
627	20240103	102100	5528890	12350	12350	12350	12350	0
628	20240103	102000	5528890	12350	12350	12350	12350	0
629	20240103	101900	5528890	12350	12350	12350	12350	0
630	20240103	101800	5528890	12350	12350	12350	12350	0
631	20240103	101700	5528890	12350	12350	12350	12350	0
632	20240103	101600	5528890	12350	12350	12350	12350	0
633	20240103	101500	5528890	12350	12350	12350	12350	0
634	20240103	101400	5528890	12350	12350	12350	12350	0
635	20240103	101300	5528890	12350	12350	12350	12350	0
636	20240103	101200	5528890	12350	12350	12350	12350	0
637	20240103	101100	5528890	12350	12350	12350	12350	0
638	20240103	101000	5528890	12350	12350	12350	12350	0
639	20240103	100900	5528890	12350	12350	12350	12350	0
640	20240103	100800	5528890	12350	12350	12350	12350	0
641	20240103	100700	5528890	12350	12350	12350	12350	0
642	20240103	100600	5528890	12350	12350	12350	12350	1
643	20240103	100500	5516540	12240	12240	12240	12240	0
644	20240103	100400	5516540	12240	12240	12240	12240	0
645	20240103	100300	5516540	12240	12240	12240	12240	0
646	20240103	100200	5516540	12240	12240	12240	12240	0
647	20240103	100100	5516540	12240	12240	12240	12240	0
648	20240103	100000	5516540	12240	12240	12240	12240	0
649	20240103	095900	5516540	12240	12240	12240	12240	0
650	20240103	095800	5516540	12240	12240	12240	12240	0
651	20240103	095700	5516540	12240	12240	12240	12240	0
652	20240103	095600	5516540	12240	12240	12240	12240	0
653	20240103	095500	5516540	12240	12240	12240	12240	0
654	20240103	095400	5516540	12240	12240	12240	12240	0
655	20240103	095300	5516540	12240	12240	12240	12240	0
656	20240103	095200	5516540	12240	12240	12240	12240	0
657	20240103	095100	5516540	12240	12240	12240	12240	0
658	20240103	095000	5516540	12240	12240	12240	12240	0
659	20240103	094900	5516540	12240	12240	12240	12240	0
660	20240103	094800	5516540	12240	12240	12240	12240	0
661	20240103	094700	5516540	12240	12240	12240	12240	0
662	20240103	094600	5516540	12240	12240	12240	12240	2
663	20240103	094500	5492060	12240	12240	12240	12240	0
664	20240103	094400	5492060	12240	12240	12240	12240	0
665	20240103	094300	5492060	12240	12240	12240	12240	0
666	20240103	094200	5492060	12240	12240	12240	12240	0
667	20240103	094100	5492060	12240	12240	12240	12240	0
668	20240103	094000	5492060	12240	12290	12290	12240	57
669	20240103	093900	4792950	12360	12360	12360	12360	2
670	20240103	093800	4768230	12360	12360	12360	12360	0
671	20240103	093700	4768230	12360	12360	12360	12360	0
672	20240103	093600	4768230	12360	12360	12360	12360	0
673	20240103	093500	4768230	12360	12360	12360	12360	0
674	20240103	093400	4768230	12360	12360	12360	12360	0
675	20240103	093300	4768230	12360	12360	12360	12360	0
676	20240103	093200	4768230	12360	12360	12360	12360	0
677	20240103	093100	4768230	12360	12360	12360	12360	0
678	20240103	093000	4768230	12360	12360	12360	12360	0
679	20240103	092900	4768230	12360	12360	12360	12360	0
680	20240103	092800	4768230	12360	12360	12360	12360	0
681	20240103	092700	4768230	12360	12360	12360	12360	0
682	20240103	092600	4768230	12360	12360	12360	12360	0
683	20240103	092500	4768230	12360	12360	12360	12360	0
684	20240103	092400	4768230	12360	12360	12360	12360	0
685	20240103	092300	4768230	12360	12360	12360	12360	0
686	20240103	092200	4768230	12360	12360	12360	12360	0
687	20240103	092100	4768230	12360	12360	12360	12360	0
688	20240103	092000	4768230	12360	12360	12360	12360	0
689	20240103	091900	4768230	12360	12360	12360	12360	0
690	20240103	091800	4768230	12360	12360	12360	12360	0
691	20240103	091700	4768230	12360	12360	12360	12360	0
692	20240103	091600	4768230	12360	12360	12360	12360	0
693	20240103	091500	4768230	12360	12360	12360	12360	0
694	20240103	091400	4768230	12360	12370	12370	12360	314
695	20240103	091300	885690	12360	12360	12360	12360	0
696	20240103	091200	885690	12360	12360	12360	12360	0
697	20240103	091100	885690	12360	12360	12360	12360	0
698	20240103	091000	885690	12360	12360	12360	12360	0
699	20240103	090900	885690	12360	12360	12360	12360	0
700	20240103	090800	885690	12360	12360	12360	12360	0
701	20240103	090700	885690	12360	12360	12360	12360	1
702	20240103	090600	873330	12360	12360	12360	12360	29
703	20240103	090500	514890	12400	12400	12400	12400	0
704	20240103	090400	514890	12400	12400	12400	12400	0
705	20240103	090300	514890	12400	12400	12400	12400	4
706	20240103	090200	465290	12410	12410	12410	12410	0
707	20240103	090100	465290	12410	12410	12410	12410	0
708	20240103	090000	465290	12410	12240	12410	12240	38