KissMeData/296160/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210600	27337270	8770	8770	8770	8770	153
3	20240112	210500	27337270	8770	8770	8770	8770	0
4	20240112	210400	27337270	8770	8770	8770	8770	0
5	20240112	210300	27337270	8770	8770	8770	8770	0
6	20240112	210200	27337270	8770	8770	8770	8770	0
7	20240112	210100	27337270	8770	8770	8770	8770	0
8	20240112	210000	27337270	8770	8770	8770	8770	0
9	20240112	205900	27337270	8770	8770	8770	8770	0
10	20240112	205800	27337270	8770	8770	8770	8770	0
11	20240112	205700	27337270	8770	8770	8770	8770	0
12	20240112	205600	27337270	8770	8770	8770	8770	0
13	20240112	205500	27337270	8770	8770	8770	8770	0
14	20240112	205400	27337270	8770	8770	8770	8770	0
15	20240112	205300	27337270	8770	8770	8770	8770	0
16	20240112	205200	27337270	8770	8770	8770	8770	0
17	20240112	205100	27337270	8770	8770	8770	8770	0
18	20240112	205000	27337270	8770	8770	8770	8770	0
19	20240112	204900	27337270	8770	8770	8770	8770	0
20	20240112	204800	27337270	8770	8770	8770	8770	0
21	20240112	204700	27337270	8770	8770	8770	8770	0
22	20240112	204600	27337270	8770	8770	8770	8770	0
23	20240112	204500	27337270	8770	8770	8770	8770	0
24	20240112	204400	27337270	8770	8770	8770	8770	0
25	20240112	204300	27337270	8770	8770	8770	8770	0
26	20240112	204200	27337270	8770	8770	8770	8770	0
27	20240112	204100	27337270	8770	8770	8770	8770	0
28	20240112	204000	27337270	8770	8770	8770	8770	0
29	20240112	203900	27337270	8770	8770	8770	8770	0
30	20240112	203800	27337270	8770	8770	8770	8770	0
31	20240112	203700	27337270	8770	8770	8770	8770	0
32	20240112	203600	27337270	8770	8770	8770	8770	153
33	20240112	203500	27337270	8770	8770	8770	8770	0
34	20240112	203400	27337270	8770	8770	8770	8770	0
35	20240112	203300	27337270	8770	8770	8770	8770	0
36	20240112	203200	27337270	8770	8770	8770	8770	0
37	20240112	203100	27337270	8770	8770	8770	8770	0
38	20240112	203000	27337270	8770	8770	8770	8770	0
39	20240112	202900	27337270	8770	8770	8770	8770	0
40	20240112	202800	27337270	8770	8770	8770	8770	0
41	20240112	202700	27337270	8770	8770	8770	8770	0
42	20240112	202600	27337270	8770	8770	8770	8770	0
43	20240112	202500	27337270	8770	8770	8770	8770	0
44	20240112	202400	27337270	8770	8770	8770	8770	0
45	20240112	202300	27337270	8770	8770	8770	8770	0
46	20240112	202200	27337270	8770	8770	8770	8770	0
47	20240112	202100	27337270	8770	8770	8770	8770	0
48	20240112	202000	27337270	8770	8770	8770	8770	0
49	20240112	201900	27337270	8770	8770	8770	8770	0
50	20240112	201800	27337270	8770	8770	8770	8770	0
51	20240112	201700	27337270	8770	8770	8770	8770	0
52	20240112	201600	27337270	8770	8770	8770	8770	0
53	20240112	201500	27337270	8770	8770	8770	8770	0
54	20240112	201400	27337270	8770	8770	8770	8770	0
55	20240112	201300	27337270	8770	8770	8770	8770	0
56	20240112	201200	27337270	8770	8770	8770	8770	0
57	20240112	201100	27337270	8770	8770	8770	8770	0
58	20240112	201000	27337270	8770	8770	8770	8770	0
59	20240112	200900	27337270	8770	8770	8770	8770	0
60	20240112	200800	27337270	8770	8770	8770	8770	0
61	20240112	200700	27337270	8770	8770	8770	8770	0
62	20240112	200600	27337270	8770	8770	8770	8770	153
63	20240112	200500	27337270	8770	8770	8770	8770	0
64	20240112	200400	27337270	8770	8770	8770	8770	0
65	20240112	200300	27337270	8770	8770	8770	8770	0
66	20240112	200200	27337270	8770	8770	8770	8770	0
67	20240112	200100	27337270	8770	8770	8770	8770	0
68	20240112	200000	27337270	8770	8770	8770	8770	0
69	20240112	195900	27337270	8770	8770	8770	8770	0
70	20240112	195800	27337270	8770	8770	8770	8770	0
71	20240112	195700	27337270	8770	8770	8770	8770	0
72	20240112	195600	27337270	8770	8770	8770	8770	0
73	20240112	195500	27337270	8770	8770	8770	8770	0
74	20240112	195400	27337270	8770	8770	8770	8770	0
75	20240112	195300	27337270	8770	8770	8770	8770	0
76	20240112	195200	27337270	8770	8770	8770	8770	0
77	20240112	195100	27337270	8770	8770	8770	8770	0
78	20240112	195000	27337270	8770	8770	8770	8770	0
79	20240112	194900	27337270	8770	8770	8770	8770	0
80	20240112	194800	27337270	8770	8770	8770	8770	0
81	20240112	194700	27337270	8770	8770	8770	8770	0
82	20240112	194600	27337270	8770	8770	8770	8770	0
83	20240112	194500	27337270	8770	8770	8770	8770	0
84	20240112	194400	27337270	8770	8770	8770	8770	0
85	20240112	194300	27337270	8770	8770	8770	8770	0
86	20240112	194200	27337270	8770	8770	8770	8770	0
87	20240112	194100	27337270	8770	8770	8770	8770	0
88	20240112	194000	27337270	8770	8770	8770	8770	0
89	20240112	193900	27337270	8770	8770	8770	8770	0
90	20240112	193800	27337270	8770	8770	8770	8770	0
91	20240112	193700	27337270	8770	8770	8770	8770	0
92	20240112	193600	27337270	8770	8770	8770	8770	153
93	20240112	193500	27337270	8770	8770	8770	8770	0
94	20240112	193400	27337270	8770	8770	8770	8770	0
95	20240112	193300	27337270	8770	8770	8770	8770	0
96	20240112	193200	27337270	8770	8770	8770	8770	0
97	20240112	193100	27337270	8770	8770	8770	8770	0
98	20240112	193000	27337270	8770	8770	8770	8770	0
99	20240112	192900	27337270	8770	8770	8770	8770	0
100	20240112	192800	27337270	8770	8770	8770	8770	0
101	20240112	192700	27337270	8770	8770	8770	8770	0
102	20240112	192600	27337270	8770	8770	8770	8770	0
103	20240112	192500	27337270	8770	8770	8770	8770	0
104	20240112	192400	27337270	8770	8770	8770	8770	0
105	20240112	192300	27337270	8770	8770	8770	8770	0
106	20240112	192200	27337270	8770	8770	8770	8770	0
107	20240112	192100	27337270	8770	8770	8770	8770	0
108	20240112	192000	27337270	8770	8770	8770	8770	0
109	20240112	191900	27337270	8770	8770	8770	8770	0
110	20240112	191800	27337270	8770	8770	8770	8770	0
111	20240112	191700	27337270	8770	8770	8770	8770	0
112	20240112	191600	27337270	8770	8770	8770	8770	0
113	20240112	191500	27337270	8770	8770	8770	8770	0
114	20240112	191400	27337270	8770	8770	8770	8770	0
115	20240112	191300	27337270	8770	8770	8770	8770	0
116	20240112	191200	27337270	8770	8770	8770	8770	0
117	20240112	191100	27337270	8770	8770	8770	8770	0
118	20240112	191000	27337270	8770	8770	8770	8770	0
119	20240112	190900	27337270	8770	8770	8770	8770	0
120	20240112	190800	27337270	8770	8770	8770	8770	0
121	20240112	190700	27337270	8770	8770	8770	8770	0
122	20240112	190600	27337270	8770	8770	8770	8770	153
123	20240112	190500	27337270	8770	8770	8770	8770	0
124	20240112	190400	27337270	8770	8770	8770	8770	0
125	20240112	190300	27337270	8770	8770	8770	8770	0
126	20240112	190200	27337270	8770	8770	8770	8770	0
127	20240112	190100	27337270	8770	8770	8770	8770	0
128	20240112	190000	27337270	8770	8770	8770	8770	0
129	20240112	185900	27337270	8770	8770	8770	8770	0
130	20240112	185800	27337270	8770	8770	8770	8770	0
131	20240112	185700	27337270	8770	8770	8770	8770	0
132	20240112	185600	27337270	8770	8770	8770	8770	0
133	20240112	185500	27337270	8770	8770	8770	8770	0
134	20240112	185400	27337270	8770	8770	8770	8770	0
135	20240112	185300	27337270	8770	8770	8770	8770	0
136	20240112	185200	27337270	8770	8770	8770	8770	0
137	20240112	185100	27337270	8770	8770	8770	8770	0
138	20240112	185000	27337270	8770	8770	8770	8770	0
139	20240112	184900	27337270	8770	8770	8770	8770	0
140	20240112	184800	27337270	8770	8770	8770	8770	0
141	20240112	184700	27337270	8770	8770	8770	8770	0
142	20240112	184600	27337270	8770	8770	8770	8770	0
143	20240112	184500	27337270	8770	8770	8770	8770	0
144	20240112	184400	27337270	8770	8770	8770	8770	0
145	20240112	184300	27337270	8770	8770	8770	8770	0
146	20240112	184200	27337270	8770	8770	8770	8770	0
147	20240112	184100	27337270	8770	8770	8770	8770	0
148	20240112	184000	27337270	8770	8770	8770	8770	0
149	20240112	183900	27337270	8770	8770	8770	8770	0
150	20240112	183800	27337270	8770	8770	8770	8770	0
151	20240112	183700	27337270	8770	8770	8770	8770	0
152	20240112	183600	27337270	8770	8770	8770	8770	153
153	20240112	183500	27337270	8770	8770	8770	8770	0
154	20240112	183400	27337270	8770	8770	8770	8770	0
155	20240112	183300	27337270	8770	8770	8770	8770	0
156	20240112	183200	27337270	8770	8770	8770	8770	0
157	20240112	183100	27337270	8770	8770	8770	8770	0
158	20240112	183000	27337270	8770	8770	8770	8770	0
159	20240112	182900	27337270	8770	8770	8770	8770	0
160	20240112	182800	27337270	8770	8770	8770	8770	0
161	20240112	182700	27337270	8770	8770	8770	8770	0
162	20240112	182600	27337270	8770	8770	8770	8770	0
163	20240112	182500	27337270	8770	8770	8770	8770	0
164	20240112	182400	27337270	8770	8770	8770	8770	0
165	20240112	182300	27337270	8770	8770	8770	8770	0
166	20240112	182200	27337270	8770	8770	8770	8770	0
167	20240112	182100	27337270	8770	8770	8770	8770	0
168	20240112	182000	27337270	8770	8770	8770	8770	0
169	20240112	181900	27337270	8770	8770	8770	8770	0
170	20240112	181800	27337270	8770	8770	8770	8770	0
171	20240112	181700	27337270	8770	8770	8770	8770	0
172	20240112	181600	27337270	8770	8770	8770	8770	0
173	20240112	181500	27337270	8770	8770	8770	8770	0
174	20240112	181400	27337270	8770	8770	8770	8770	0
175	20240112	181300	27337270	8770	8770	8770	8770	0
176	20240112	181200	27337270	8770	8770	8770	8770	0
177	20240112	181100	27337270	8770	8770	8770	8770	0
178	20240112	181000	27337270	8770	8770	8770	8770	0
179	20240112	180900	27337270	8770	8770	8770	8770	0
180	20240112	180800	27337270	8770	8770	8770	8770	0
181	20240112	180700	27337270	8770	8770	8770	8770	0
182	20240112	180600	27337270	8770	8770	8770	8770	153
183	20240112	180500	27337270	8770	8770	8770	8770	0
184	20240112	180400	27337270	8770	8770	8770	8770	0
185	20240112	180300	27337270	8770	8770	8770	8770	0
186	20240112	180200	27337270	8770	8770	8770	8770	0
187	20240112	180100	27337270	8770	8770	8770	8770	0
188	20240112	180000	27337270	8770	8770	8770	8770	0
189	20240112	175900	27337270	8770	8770	8770	8770	0
190	20240112	175800	27337270	8770	8770	8770	8770	0
191	20240112	175700	27337270	8770	8770	8770	8770	0
192	20240112	175600	27337270	8770	8770	8770	8770	0
193	20240112	175500	27337270	8770	8770	8770	8770	0
194	20240112	175400	27337270	8770	8770	8770	8770	0
195	20240112	175300	27337270	8770	8770	8770	8770	0
196	20240112	175200	27337270	8770	8770	8770	8770	0
197	20240112	175100	27337270	8770	8770	8770	8770	0
198	20240112	175000	27337270	8770	8770	8770	8770	0
199	20240112	174900	27337270	8770	8770	8770	8770	0
200	20240112	174800	27337270	8770	8770	8770	8770	0
201	20240112	174700	27337270	8770	8770	8770	8770	0
202	20240112	174600	27337270	8770	8770	8770	8770	0
203	20240112	174500	27337270	8770	8770	8770	8770	0
204	20240112	174400	27337270	8770	8770	8770	8770	0
205	20240112	174300	27337270	8770	8770	8770	8770	0
206	20240112	174200	27337270	8770	8770	8770	8770	0
207	20240112	174100	27337270	8770	8770	8770	8770	0
208	20240112	174000	27337270	8770	8770	8770	8770	0
209	20240112	173900	27337270	8770	8770	8770	8770	0
210	20240112	173800	27337270	8770	8770	8770	8770	0
211	20240112	173700	27337270	8770	8770	8770	8770	0
212	20240112	173600	27337270	8770	8770	8770	8770	153
213	20240112	173500	27337270	8770	8770	8770	8770	0
214	20240112	173400	27337270	8770	8770	8770	8770	0
215	20240112	173300	27337270	8770	8770	8770	8770	0
216	20240112	173200	27337270	8770	8770	8770	8770	0
217	20240112	173100	27337270	8770	8770	8770	8770	0
218	20240112	173000	27337270	8770	8770	8770	8770	0
219	20240112	172900	27337270	8770	8770	8770	8770	0
220	20240112	172800	27337270	8770	8770	8770	8770	0
221	20240112	172700	27337270	8770	8770	8770	8770	0
222	20240112	172600	27337270	8770	8770	8770	8770	0
223	20240112	172500	27337270	8770	8770	8770	8770	0
224	20240112	172400	27337270	8770	8770	8770	8770	0
225	20240112	172300	27337270	8770	8770	8770	8770	0
226	20240112	172200	27337270	8770	8770	8770	8770	0
227	20240112	172100	27337270	8770	8770	8770	8770	0
228	20240112	172000	27337270	8770	8770	8770	8770	0
229	20240112	171900	27337270	8770	8770	8770	8770	0
230	20240112	171800	27337270	8770	8770	8770	8770	0
231	20240112	171700	27337270	8770	8770	8770	8770	0
232	20240112	171600	27337270	8770	8770	8770	8770	0
233	20240112	171500	27337270	8770	8770	8770	8770	0
234	20240112	171400	27337270	8770	8770	8770	8770	0
235	20240112	171300	27337270	8770	8770	8770	8770	0
236	20240112	171200	27337270	8770	8770	8770	8770	0
237	20240112	171100	27337270	8770	8770	8770	8770	0
238	20240112	171000	27337270	8770	8770	8770	8770	0
239	20240112	170900	27337270	8770	8770	8770	8770	0
240	20240112	170800	27337270	8770	8770	8770	8770	0
241	20240112	170700	27337270	8770	8770	8770	8770	0
242	20240112	170600	27337270	8770	8770	8770	8770	153
243	20240112	170500	27337270	8770	8770	8770	8770	0
244	20240112	170400	27337270	8770	8770	8770	8770	0
245	20240112	170300	27337270	8770	8770	8770	8770	0
246	20240112	170200	27337270	8770	8770	8770	8770	0
247	20240112	170100	27337270	8770	8770	8770	8770	0
248	20240112	170000	27337270	8770	8770	8770	8770	0
249	20240112	165900	27337270	8770	8770	8770	8770	0
250	20240112	165800	27337270	8770	8770	8770	8770	0
251	20240112	165700	27337270	8770	8770	8770	8770	0
252	20240112	165600	27337270	8770	8770	8770	8770	0
253	20240112	165500	27337270	8770	8770	8770	8770	0
254	20240112	165400	27337270	8770	8770	8770	8770	0
255	20240112	165300	27337270	8770	8770	8770	8770	0
256	20240112	165200	27337270	8770	8770	8770	8770	0
257	20240112	165100	27337270	8770	8770	8770	8770	0
258	20240112	165000	27337270	8770	8770	8770	8770	0
259	20240112	164900	27337270	8770	8770	8770	8770	0
260	20240112	164800	27337270	8770	8770	8770	8770	0
261	20240112	164700	27337270	8770	8770	8770	8770	0
262	20240112	164600	27337270	8770	8770	8770	8770	0
263	20240112	164500	27337270	8770	8770	8770	8770	0
264	20240112	164400	27337270	8770	8770	8770	8770	0
265	20240112	164300	27337270	8770	8770	8770	8770	0
266	20240112	164200	27337270	8770	8770	8770	8770	0
267	20240112	164100	27337270	8770	8770	8770	8770	0
268	20240112	164000	27337270	8770	8770	8770	8770	0
269	20240112	163900	27337270	8770	8770	8770	8770	0
270	20240112	163800	27337270	8770	8770	8770	8770	0
271	20240112	163700	27337270	8770	8770	8770	8770	0
272	20240112	163600	27337270	8770	8770	8770	8770	153
273	20240112	163500	27337270	8770	8770	8770	8770	0
274	20240112	163400	27337270	8770	8770	8770	8770	0
275	20240112	163300	27337270	8770	8770	8770	8770	0
276	20240112	163200	27337270	8770	8770	8770	8770	0
277	20240112	163100	27337270	8770	8770	8770	8770	0
278	20240112	163000	27337270	8770	8770	8770	8770	0
279	20240112	162900	27337270	8770	8770	8770	8770	0
280	20240112	162800	27337270	8770	8770	8770	8770	0
281	20240112	162700	27337270	8770	8770	8770	8770	0
282	20240112	162600	27337270	8770	8770	8770	8770	0
283	20240112	162500	27337270	8770	8770	8770	8770	0
284	20240112	162400	27337270	8770	8770	8770	8770	0
285	20240112	162300	27337270	8770	8770	8770	8770	0
286	20240112	162200	27337270	8770	8770	8770	8770	0
287	20240112	162100	27337270	8770	8770	8770	8770	0
288	20240112	162000	27337270	8770	8770	8770	8770	0
289	20240112	161900	27337270	8770	8770	8770	8770	0
290	20240112	161800	27337270	8770	8770	8770	8770	0
291	20240112	161700	27337270	8770	8770	8770	8770	0
292	20240112	161600	27337270	8770	8770	8770	8770	0
293	20240112	161500	27337270	8770	8770	8770	8770	0
294	20240112	161400	27337270	8770	8770	8770	8770	0
295	20240112	161300	27337270	8770	8770	8770	8770	0
296	20240112	161200	27337270	8770	8770	8770	8770	0
297	20240112	161100	27337270	8770	8770	8770	8770	0
298	20240112	161000	27337270	8770	8770	8770	8770	0
299	20240112	160900	27337270	8770	8770	8770	8770	0
300	20240112	160800	27337270	8770	8770	8770	8770	0
301	20240112	160700	27337270	8770	8770	8770	8770	0
302	20240112	160600	27337270	8770	8770	8770	8770	153
303	20240112	160500	27337270	8770	8770	8770	8770	0
304	20240112	160400	27337270	8770	8770	8770	8770	0
305	20240112	160300	27337270	8770	8770	8770	8770	0
306	20240112	160200	27337270	8770	8770	8770	8770	0
307	20240112	160100	27337270	8770	8770	8770	8770	0
308	20240112	160000	27337270	8770	8770	8770	8770	0
309	20240112	155900	27337270	8770	8770	8770	8770	0
310	20240112	155800	27337270	8770	8770	8770	8770	0
311	20240112	155700	27337270	8770	8770	8770	8770	0
312	20240112	155600	27337270	8770	8770	8770	8770	0
313	20240112	155500	27337270	8770	8770	8770	8770	0
314	20240112	155400	27337270	8770	8770	8770	8770	0
315	20240112	155300	27337270	8770	8770	8770	8770	0
316	20240112	155200	27337270	8770	8770	8770	8770	0
317	20240112	155100	27337270	8770	8770	8770	8770	0
318	20240112	155000	27337270	8770	8770	8770	8770	0
319	20240112	154900	27337270	8770	8770	8770	8770	0
320	20240112	154800	27337270	8770	8770	8770	8770	0
321	20240112	154700	27337270	8770	8770	8770	8770	0
322	20240112	154600	27337270	8770	8770	8770	8770	0
323	20240112	154500	27337270	8770	8770	8770	8770	0
324	20240112	154400	27337270	8770	8770	8770	8770	0
325	20240112	154300	27337270	8770	8770	8770	8770	0
326	20240112	154200	27337270	8770	8770	8770	8770	0
327	20240112	154100	27337270	8770	8770	8770	8770	0
328	20240112	154000	27337270	8770	8770	8770	8770	0
329	20240112	153900	27337270	8770	8770	8770	8770	0
330	20240112	153800	27337270	8770	8770	8770	8770	0
331	20240112	153700	27337270	8770	8770	8770	8770	0
332	20240112	153600	27337270	8770	8770	8770	8770	153
333	20240112	153500	27337270	8770	8770	8770	8770	0
334	20240112	153400	27337270	8770	8770	8770	8770	0
335	20240112	153300	27337270	8770	8770	8770	8770	0
336	20240112	153200	27337270	8770	8770	8770	8770	0
337	20240112	153100	27337270	8770	8770	8770	8770	0
338	20240112	153000	27337270	8770	8770	8770	8770	153
339	20240112	152900	25995460	8770	8770	8770	8770	0
340	20240112	152800	25995460	8770	8770	8770	8770	0
341	20240112	152700	25995460	8770	8770	8770	8770	0
342	20240112	152600	25995460	8770	8770	8770	8770	0
343	20240112	152500	25995460	8770	8770	8770	8770	0
344	20240112	152400	25995460	8770	8770	8770	8770	0
345	20240112	152300	25995460	8770	8770	8770	8770	0
346	20240112	152200	25995460	8770	8770	8770	8770	0
347	20240112	152100	25995460	8770	8770	8770	8770	0
348	20240112	152000	25995460	8770	8770	8770	8770	0
349	20240112	151900	25995460	8770	8770	8770	8770	0
350	20240112	151800	25995460	8770	8770	8770	8770	0
351	20240112	151700	25995460	8770	8770	8770	8770	0
352	20240112	151600	25995460	8770	8770	8770	8770	0
353	20240112	151500	25995460	8770	8770	8770	8770	0
354	20240112	151400	25995460	8770	8770	8770	8770	0
355	20240112	151300	25995460	8770	8770	8770	8770	0
356	20240112	151200	25995460	8770	8770	8770	8770	0
357	20240112	151100	25995460	8770	8770	8770	8770	3
358	20240112	151000	25969150	8770	8770	8770	8770	0
359	20240112	150900	25969150	8770	8770	8770	8770	97
360	20240112	150800	25118460	8770	8770	8770	8770	0
361	20240112	150700	25118460	8770	8770	8770	8770	0
362	20240112	150600	25118460	8770	8770	8770	8770	0
363	20240112	150500	25118460	8770	8770	8770	8770	0
364	20240112	150400	25118460	8770	8770	8770	8770	0
365	20240112	150300	25118460	8770	8770	8770	8770	0
366	20240112	150200	25118460	8770	8770	8770	8770	0
367	20240112	150100	25118460	8770	8770	8770	8770	0
368	20240112	150000	25118460	8770	8770	8770	8770	1
369	20240112	145900	25109690	8770	8770	8770	8770	0
370	20240112	145800	25109690	8770	8770	8770	8770	0
371	20240112	145700	25109690	8770	8770	8770	8770	0
372	20240112	145600	25109690	8770	8770	8770	8770	0
373	20240112	145500	25109690	8770	8770	8770	8770	0
374	20240112	145400	25109690	8770	8770	8770	8770	0
375	20240112	145300	25109690	8770	8770	8770	8770	0
376	20240112	145200	25109690	8770	8770	8770	8770	0
377	20240112	145100	25109690	8770	8770	8770	8770	0
378	20240112	145000	25109690	8770	8770	8770	8770	0
379	20240112	144900	25109690	8770	8770	8770	8770	0
380	20240112	144800	25109690	8770	8770	8770	8770	1
381	20240112	144700	25100920	8740	8740	8740	8740	0
382	20240112	144600	25100920	8740	8740	8740	8740	0
383	20240112	144500	25100920	8740	8740	8740	8740	0
384	20240112	144400	25100920	8740	8740	8740	8740	0
385	20240112	144300	25100920	8740	8740	8740	8740	0
386	20240112	144200	25100920	8740	8740	8740	8740	0
387	20240112	144100	25100920	8740	8740	8740	8740	0
388	20240112	144000	25100920	8740	8740	8740	8740	0
389	20240112	143900	25100920	8740	8740	8740	8740	0
390	20240112	143800	25100920	8740	8740	8740	8740	0
391	20240112	143700	25100920	8740	8740	8740	8740	0
392	20240112	143600	25100920	8740	8740	8740	8740	0
393	20240112	143500	25100920	8740	8740	8740	8740	0
394	20240112	143400	25100920	8740	8740	8740	8740	0
395	20240112	143300	25100920	8740	8740	8740	8740	0
396	20240112	143200	25100920	8740	8740	8740	8740	0
397	20240112	143100	25100920	8740	8740	8740	8740	1
398	20240112	143000	25092180	8740	8740	8740	8740	0
399	20240112	142900	25092180	8740	8740	8740	8740	0
400	20240112	142800	25092180	8740	8740	8740	8740	0
401	20240112	142700	25092180	8740	8740	8740	8740	0
402	20240112	142600	25092180	8740	8750	8750	8740	100
403	20240112	142500	24217940	8770	8770	8770	8770	0
404	20240112	142400	24217940	8770	8770	8770	8770	0
405	20240112	142300	24217940	8770	8770	8770	8770	0
406	20240112	142200	24217940	8770	8770	8770	8770	0
407	20240112	142100	24217940	8770	8770	8770	8770	0
408	20240112	142000	24217940	8770	8770	8770	8770	0
409	20240112	141900	24217940	8770	8770	8770	8770	0
410	20240112	141800	24217940	8770	8770	8770	8770	0
411	20240112	141700	24217940	8770	8770	8770	8770	0
412	20240112	141600	24217940	8770	8770	8770	8770	0
413	20240112	141500	24217940	8770	8770	8770	8770	0
414	20240112	141400	24217940	8770	8770	8770	8770	0
415	20240112	141300	24217940	8770	8770	8770	8770	0
416	20240112	141200	24217940	8770	8770	8770	8770	0
417	20240112	141100	24217940	8770	8770	8770	8770	0
418	20240112	141000	24217940	8770	8770	8770	8770	0
419	20240112	140900	24217940	8770	8770	8770	8770	0
420	20240112	140800	24217940	8770	8770	8770	8770	0
421	20240112	140700	24217940	8770	8770	8770	8770	0
422	20240112	140600	24217940	8770	8770	8770	8770	0
423	20240112	140500	24217940	8770	8770	8770	8770	1
424	20240112	140400	24209170	8730	8730	8730	8730	0
425	20240112	140300	24209170	8730	8730	8730	8730	0
426	20240112	140200	24209170	8730	8730	8730	8730	0
427	20240112	140100	24209170	8730	8730	8730	8730	0
428	20240112	140000	24209170	8730	8730	8730	8730	0
429	20240112	135900	24209170	8730	8730	8730	8730	0
430	20240112	135800	24209170	8730	8730	8730	8730	0
431	20240112	135700	24209170	8730	8730	8730	8730	0
432	20240112	135600	24209170	8730	8730	8730	8730	0
433	20240112	135500	24209170	8730	8730	8730	8730	0
434	20240112	135400	24209170	8730	8730	8730	8730	260
435	20240112	135300	21939370	8720	8720	8720	8720	0
436	20240112	135200	21939370	8720	8720	8720	8720	0
437	20240112	135100	21939370	8720	8720	8720	8720	0
438	20240112	135000	21939370	8720	8720	8720	8720	0
439	20240112	134900	21939370	8720	8720	8720	8720	0
440	20240112	134800	21939370	8720	8720	8720	8720	0
441	20240112	134700	21939370	8720	8720	8720	8720	0
442	20240112	134600	21939370	8720	8720	8720	8720	0
443	20240112	134500	21939370	8720	8720	8720	8720	0
444	20240112	134400	21939370	8720	8720	8720	8720	0
445	20240112	134300	21939370	8720	8720	8720	8720	0
446	20240112	134200	21939370	8720	8720	8720	8720	0
447	20240112	134100	21939370	8720	8720	8720	8720	0
448	20240112	134000	21939370	8720	8720	8720	8720	0
449	20240112	133900	21939370	8720	8720	8720	8720	0
450	20240112	133800	21939370	8720	8720	8720	8720	0
451	20240112	133700	21939370	8720	8720	8720	8720	85
452	20240112	133600	21198170	8720	8720	8720	8720	0
453	20240112	133500	21198170	8720	8720	8720	8720	0
454	20240112	133400	21198170	8720	8720	8720	8720	1
455	20240112	133300	21189450	8720	8720	8720	8720	1
456	20240112	133200	21180730	8720	8720	8720	8720	1
457	20240112	133100	21172010	8720	8720	8720	8720	0
458	20240112	133000	21172010	8720	8720	8720	8720	0
459	20240112	132900	21172010	8720	8720	8720	8720	0
460	20240112	132800	21172010	8720	8720	8720	8720	0
461	20240112	132700	21172010	8720	8720	8720	8720	12
462	20240112	132600	21067370	8700	8700	8700	8700	0
463	20240112	132500	21067370	8700	8700	8700	8700	0
464	20240112	132400	21067370	8700	8700	8700	8700	0
465	20240112	132300	21067370	8700	8700	8700	8700	0
466	20240112	132200	21067370	8700	8700	8700	8700	0
467	20240112	132100	21067370	8700	8700	8700	8700	0
468	20240112	132000	21067370	8700	8700	8700	8700	0
469	20240112	131900	21067370	8700	8700	8700	8700	0
470	20240112	131800	21067370	8700	8700	8700	8700	0
471	20240112	131700	21067370	8700	8700	8700	8700	0
472	20240112	131600	21067370	8700	8700	8700	8700	0
473	20240112	131500	21067370	8700	8700	8700	8700	0
474	20240112	131400	21067370	8700	8700	8700	8700	0
475	20240112	131300	21067370	8700	8700	8700	8700	0
476	20240112	131200	21067370	8700	8700	8700	8700	0
477	20240112	131100	21067370	8700	8700	8700	8700	0
478	20240112	131000	21067370	8700	8700	8700	8700	0
479	20240112	130900	21067370	8700	8700	8700	8700	0
480	20240112	130800	21067370	8700	8700	8700	8700	0
481	20240112	130700	21067370	8700	8700	8700	8700	0
482	20240112	130600	21067370	8700	8700	8700	8700	0
483	20240112	130500	21067370	8700	8700	8700	8700	0
484	20240112	130400	21067370	8700	8700	8700	8700	0
485	20240112	130300	21067370	8700	8700	8700	8700	0
486	20240112	130200	21067370	8700	8700	8700	8700	0
487	20240112	130100	21067370	8700	8700	8700	8700	0
488	20240112	130000	21067370	8700	8700	8700	8700	0
489	20240112	125900	21067370	8700	8700	8700	8700	0
490	20240112	125800	21067370	8700	8700	8700	8700	120
491	20240112	125700	20023370	8700	8700	8700	8700	0
492	20240112	125600	20023370	8700	8700	8700	8700	0
493	20240112	125500	20023370	8700	8700	8700	8700	0
494	20240112	125400	20023370	8700	8700	8700	8700	0
495	20240112	125300	20023370	8700	8700	8700	8700	0
496	20240112	125200	20023370	8700	8700	8700	8700	0
497	20240112	125100	20023370	8700	8700	8700	8700	0
498	20240112	125000	20023370	8700	8700	8700	8700	0
499	20240112	124900	20023370	8700	8700	8700	8700	0
500	20240112	124800	20023370	8700	8700	8700	8700	0
501	20240112	124700	20023370	8700	8700	8700	8700	0
502	20240112	124600	20023370	8700	8700	8700	8700	0
503	20240112	124500	20023370	8700	8700	8700	8700	0
504	20240112	124400	20023370	8700	8700	8700	8700	0
505	20240112	124300	20023370	8700	8700	8700	8700	0
506	20240112	124200	20023370	8700	8700	8700	8700	0
507	20240112	124100	20023370	8700	8700	8700	8700	0
508	20240112	124000	20023370	8700	8700	8700	8700	0
509	20240112	123900	20023370	8700	8700	8700	8700	0
510	20240112	123800	20023370	8700	8700	8700	8700	0
511	20240112	123700	20023370	8700	8700	8700	8700	0
512	20240112	123600	20023370	8700	8700	8700	8700	0
513	20240112	123500	20023370	8700	8700	8700	8700	0
514	20240112	123400	20023370	8700	8700	8700	8700	0
515	20240112	123300	20023370	8700	8700	8700	8700	6
516	20240112	123200	19971170	8700	8700	8700	8700	0
517	20240112	123100	19971170	8700	8700	8700	8700	0
518	20240112	123000	19971170	8700	8700	8700	8700	0
519	20240112	122900	19971170	8700	8700	8700	8700	0
520	20240112	122800	19971170	8700	8700	8700	8700	0
521	20240112	122700	19971170	8700	8710	8710	8700	150
522	20240112	122600	18665670	8780	8780	8780	8780	0
523	20240112	122500	18665670	8780	8780	8780	8780	0
524	20240112	122400	18665670	8780	8780	8780	8780	0
525	20240112	122300	18665670	8780	8780	8780	8780	0
526	20240112	122200	18665670	8780	8780	8780	8780	0
527	20240112	122100	18665670	8780	8780	8780	8780	0
528	20240112	122000	18665670	8780	8780	8780	8780	0
529	20240112	121900	18665670	8780	8780	8780	8780	0
530	20240112	121800	18665670	8780	8780	8780	8780	0
531	20240112	121700	18665670	8780	8780	8780	8780	0
532	20240112	121600	18665670	8780	8780	8780	8780	0
533	20240112	121500	18665670	8780	8780	8780	8780	0
534	20240112	121400	18665670	8780	8780	8780	8780	500
535	20240112	121300	14275670	8780	8780	8780	8780	0
536	20240112	121200	14275670	8780	8740	8780	8740	491
537	20240112	121100	9968330	8710	8710	8710	8710	0
538	20240112	121000	9968330	8710	8710	8710	8710	0
539	20240112	120900	9968330	8710	8710	8710	8710	0
540	20240112	120800	9968330	8710	8710	8710	8710	0
541	20240112	120700	9968330	8710	8710	8710	8710	100
542	20240112	120600	9097330	8700	8700	8700	8700	100
543	20240112	120500	8227330	8700	8700	8700	8700	0
544	20240112	120400	8227330	8700	8700	8700	8700	0
545	20240112	120300	8227330	8700	8700	8700	8700	0
546	20240112	120200	8227330	8700	8700	8700	8700	0
547	20240112	120100	8227330	8700	8700	8700	8700	0
548	20240112	120000	8227330	8700	8700	8700	8700	10
549	20240112	115900	8140330	8700	8700	8700	8700	0
550	20240112	115800	8140330	8700	8700	8700	8700	0
551	20240112	115700	8140330	8700	8700	8700	8700	0
552	20240112	115600	8140330	8700	8700	8700	8700	0
553	20240112	115500	8140330	8700	8700	8700	8700	0
554	20240112	115400	8140330	8700	8700	8700	8700	92
555	20240112	115300	7339930	8740	8740	8740	8740	0
556	20240112	115200	7339930	8740	8740	8740	8740	0
557	20240112	115100	7339930	8740	8740	8740	8740	0
558	20240112	115000	7339930	8740	8740	8740	8740	0
559	20240112	114900	7339930	8740	8740	8740	8740	0
560	20240112	114800	7339930	8740	8740	8740	8740	0
561	20240112	114700	7339930	8740	8740	8740	8740	9
562	20240112	114600	7261270	8700	8700	8700	8700	0
563	20240112	114500	7261270	8700	8700	8700	8700	0
564	20240112	114400	7261270	8700	8700	8700	8700	0
565	20240112	114300	7261270	8700	8700	8700	8700	0
566	20240112	114200	7261270	8700	8700	8700	8700	0
567	20240112	114100	7261270	8700	8700	8700	8700	0
568	20240112	114000	7261270	8700	8700	8700	8700	0
569	20240112	113900	7261270	8700	8700	8700	8700	0
570	20240112	113800	7261270	8700	8700	8700	8700	0
571	20240112	113700	7261270	8700	8700	8700	8700	0
572	20240112	113600	7261270	8700	8700	8700	8700	0
573	20240112	113500	7261270	8700	8700	8700	8700	0
574	20240112	113400	7261270	8700	8700	8700	8700	0
575	20240112	113300	7261270	8700	8700	8700	8700	0
576	20240112	113200	7261270	8700	8700	8700	8700	0
577	20240112	113100	7261270	8700	8700	8700	8700	0
578	20240112	113000	7261270	8700	8700	8700	8700	0
579	20240112	112900	7261270	8700	8700	8700	8700	0
580	20240112	112800	7261270	8700	8700	8700	8700	0
581	20240112	112700	7261270	8700	8700	8700	8700	0
582	20240112	112600	7261270	8700	8700	8700	8700	0
583	20240112	112500	7261270	8700	8700	8700	8700	0
584	20240112	112400	7261270	8700	8700	8700	8700	0
585	20240112	112300	7261270	8700	8700	8700	8700	0
586	20240112	112200	7261270	8700	8710	8710	8700	62
587	20240112	112100	6721420	8740	8740	8740	8740	0
588	20240112	112000	6721420	8740	8740	8740	8740	0
589	20240112	111900	6721420	8740	8740	8740	8740	0
590	20240112	111800	6721420	8740	8740	8740	8740	0
591	20240112	111700	6721420	8740	8740	8740	8740	0
592	20240112	111600	6721420	8740	8740	8740	8740	0
593	20240112	111500	6721420	8740	8740	8740	8740	0
594	20240112	111400	6721420	8740	8740	8740	8740	0
595	20240112	111300	6721420	8740	8740	8740	8740	0
596	20240112	111200	6721420	8740	8740	8740	8740	0
597	20240112	111100	6721420	8740	8740	8740	8740	0
598	20240112	111000	6721420	8740	8740	8740	8740	0
599	20240112	110900	6721420	8740	8740	8740	8740	0
600	20240112	110800	6721420	8740	8740	8740	8740	0
601	20240112	110700	6721420	8740	8740	8740	8740	0
602	20240112	110600	6721420	8740	8740	8740	8740	0
603	20240112	110500	6721420	8740	8740	8740	8740	0
604	20240112	110400	6721420	8740	8740	8740	8740	0
605	20240112	110300	6721420	8740	8740	8740	8740	0
606	20240112	110200	6721420	8740	8740	8740	8740	0
607	20240112	110100	6721420	8740	8740	8740	8740	0
608	20240112	110000	6721420	8740	8740	8740	8740	0
609	20240112	105900	6721420	8740	8740	8740	8740	0
610	20240112	105800	6721420	8740	8740	8740	8740	0
611	20240112	105700	6721420	8740	8740	8740	8740	0
612	20240112	105600	6721420	8740	8740	8740	8740	0
613	20240112	105500	6721420	8740	8740	8740	8740	0
614	20240112	105400	6721420	8740	8740	8740	8740	30
615	20240112	105300	6459220	8740	8740	8740	8740	8
616	20240112	105200	6389300	8700	8700	8700	8700	0
617	20240112	105100	6389300	8700	8700	8700	8700	0
618	20240112	105000	6389300	8700	8700	8700	8700	0
619	20240112	104900	6389300	8700	8700	8700	8700	0
620	20240112	104800	6389300	8700	8700	8700	8700	0
621	20240112	104700	6389300	8700	8700	8700	8700	7
622	20240112	104600	6328400	8700	8700	8700	8700	0
623	20240112	104500	6328400	8700	8710	8710	8700	121
624	20240112	104400	5275180	8790	8790	8790	8790	0
625	20240112	104300	5275180	8790	8790	8790	8790	10
626	20240112	104200	5187280	8700	8700	8700	8700	0
627	20240112	104100	5187280	8700	8700	8700	8700	0
628	20240112	104000	5187280	8700	8700	8700	8700	0
629	20240112	103900	5187280	8700	8700	8700	8700	0
630	20240112	103800	5187280	8700	8700	8700	8700	0
631	20240112	103700	5187280	8700	8700	8700	8700	0
632	20240112	103600	5187280	8700	8700	8700	8700	0
633	20240112	103500	5187280	8700	8700	8700	8700	0
634	20240112	103400	5187280	8700	8700	8700	8700	0
635	20240112	103300	5187280	8700	8700	8700	8700	0
636	20240112	103200	5187280	8700	8700	8700	8700	0
637	20240112	103100	5187280	8700	8700	8700	8700	0
638	20240112	103000	5187280	8700	8700	8700	8700	0
639	20240112	102900	5187280	8700	8700	8700	8700	0
640	20240112	102800	5187280	8700	8700	8700	8700	0
641	20240112	102700	5187280	8700	8710	8710	8700	200
642	20240112	102600	3446470	8710	8730	8730	8710	100
643	20240112	102500	2574660	8730	8750	8750	8730	100
644	20240112	102400	1700510	8810	8810	8810	8810	0
645	20240112	102300	1700510	8810	8810	8810	8810	0
646	20240112	102200	1700510	8810	8810	8810	8810	0
647	20240112	102100	1700510	8810	8810	8810	8810	0
648	20240112	102000	1700510	8810	8810	8810	8810	0
649	20240112	101900	1700510	8810	8810	8810	8810	0
650	20240112	101800	1700510	8810	8810	8810	8810	0
651	20240112	101700	1700510	8810	8810	8810	8810	0
652	20240112	101600	1700510	8810	8810	8810	8810	0
653	20240112	101500	1700510	8810	8810	8810	8810	0
654	20240112	101400	1700510	8810	8810	8810	8810	0
655	20240112	101300	1700510	8810	8810	8810	8810	0
656	20240112	101200	1700510	8810	8810	8810	8810	0
657	20240112	101100	1700510	8810	8810	8810	8810	0
658	20240112	101000	1700510	8810	8810	8810	8810	0
659	20240112	100900	1700510	8810	8810	8810	8810	0
660	20240112	100800	1700510	8810	8810	8810	8810	0
661	20240112	100700	1700510	8810	8810	8810	8810	0
662	20240112	100600	1700510	8810	8810	8810	8810	0
663	20240112	100500	1700510	8810	8810	8810	8810	0
664	20240112	100400	1700510	8810	8810	8810	8810	0
665	20240112	100300	1700510	8810	8790	8810	8790	150
666	20240112	100200	380450	8800	8800	8800	8800	0
667	20240112	100100	380450	8800	8800	8800	8800	0
668	20240112	100000	380450	8800	8800	8800	8800	0
669	20240112	095900	380450	8800	8800	8800	8800	0
670	20240112	095800	380450	8800	8800	8800	8800	0
671	20240112	095700	380450	8800	8800	8800	8800	0
672	20240112	095600	380450	8800	8800	8800	8800	0
673	20240112	095500	380450	8800	8800	8800	8800	0
674	20240112	095400	380450	8800	8800	8800	8800	0
675	20240112	095300	380450	8800	8800	8800	8800	0
676	20240112	095200	380450	8800	8800	8800	8800	0
677	20240112	095100	380450	8800	8800	8800	8800	9
678	20240112	095000	301250	8800	8800	8800	8800	1
679	20240112	094900	292450	8850	8850	8850	8850	0
680	20240112	094800	292450	8850	8850	8850	8850	0
681	20240112	094700	292450	8850	8850	8850	8850	0
682	20240112	094600	292450	8850	8850	8850	8850	0
683	20240112	094500	292450	8850	8850	8850	8850	0
684	20240112	094400	292450	8850	8850	8850	8850	0
685	20240112	094300	292450	8850	8850	8850	8850	0
686	20240112	094200	292450	8850	8850	8850	8850	0
687	20240112	094100	292450	8850	8850	8850	8850	0
688	20240112	094000	292450	8850	8850	8850	8850	0
689	20240112	093900	292450	8850	8850	8850	8850	0
690	20240112	093800	292450	8850	8850	8850	8850	0
691	20240112	093700	292450	8850	8850	8850	8850	0
692	20240112	093600	292450	8850	8850	8850	8850	0
693	20240112	093500	292450	8850	8850	8850	8850	0
694	20240112	093400	292450	8850	8850	8850	8850	0
695	20240112	093300	292450	8850	8850	8850	8850	0
696	20240112	093200	292450	8850	8850	8850	8850	0
697	20240112	093100	292450	8850	8850	8850	8850	0
698	20240112	093000	292450	8850	8850	8850	8850	0
699	20240112	092900	292450	8850	8850	8850	8850	0
700	20240112	092800	292450	8850	8850	8850	8850	10
701	20240112	092700	203950	8850	8850	8850	8850	0
702	20240112	092600	203950	8850	8850	8850	8850	0
703	20240112	092500	203950	8850	8850	8850	8850	13
704	20240112	092400	88900	8890	8890	8890	8890	0
705	20240112	092300	88900	8890	8890	8890	8890	0
706	20240112	092200	88900	8890	8890	8890	8890	0
707	20240112	092100	88900	8890	8890	8890	8890	0
708	20240112	092000	88900	8890	8890	8890	8890	0
709	20240112	091900	88900	8890	8890	8890	8890	0
710	20240112	091800	88900	8890	8890	8890	8890	0
711	20240112	091700	88900	8890	8890	8890	8890	10
712	20240112	091600	0	8780	8780	8780	8780	0
713	20240112	091500	0	8780	8780	8780	8780	0
714	20240112	091400	0	8780	8780	8780	8780	0
715	20240112	091300	0	8780	8780	8780	8780	0
716	20240112	091200	0	8780	8780	8780	8780	0
717	20240112	091100	0	8780	8780	8780	8780	0
718	20240112	091000	0	8780	8780	8780	8780	0
719	20240112	090900	0	8780	8780	8780	8780	0
720	20240112	090800	0	8780	8780	8780	8780	0
721	20240112	090700	0	8780	8780	8780	8780	0
722	20240112	090600	0	8780	8780	8780	8780	0
723	20240112	090500	0	8780	8780	8780	8780	0
724	20240112	090400	0	8780	8780	8780	8780	0
725	20240112	090300	0	8780	8780	8780	8780	0
726	20240112	090200	0	8780	8780	8780	8780	0
727	20240112	090100	0	8780	8780	8780	8780	0
728	20240112	090000	0	8780	8780	8780	8780	0