KissMeData/351330/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	212000	288846080	8930	8930	8930	8930	480
3	20240108	211900	288846080	8930	8930	8930	8930	0
4	20240108	211800	288846080	8930	8930	8930	8930	0
5	20240108	211700	288846080	8930	8930	8930	8930	0
6	20240108	211600	288846080	8930	8930	8930	8930	0
7	20240108	211500	288846080	8930	8930	8930	8930	0
8	20240108	211400	288846080	8930	8930	8930	8930	0
9	20240108	211300	288846080	8930	8930	8930	8930	0
10	20240108	211200	288846080	8930	8930	8930	8930	0
11	20240108	211100	288846080	8930	8930	8930	8930	0
12	20240108	211000	288846080	8930	8930	8930	8930	0
13	20240108	210900	288846080	8930	8930	8930	8930	0
14	20240108	210800	288846080	8930	8930	8930	8930	0
15	20240108	210700	288846080	8930	8930	8930	8930	0
16	20240108	210600	288846080	8930	8930	8930	8930	0
17	20240108	210500	288846080	8930	8930	8930	8930	0
18	20240108	210400	288846080	8930	8930	8930	8930	0
19	20240108	210300	288846080	8930	8930	8930	8930	0
20	20240108	210200	288846080	8930	8930	8930	8930	0
21	20240108	210100	288846080	8930	8930	8930	8930	0
22	20240108	210000	288846080	8930	8930	8930	8930	0
23	20240108	205900	288846080	8930	8930	8930	8930	0
24	20240108	205800	288846080	8930	8930	8930	8930	0
25	20240108	205700	288846080	8930	8930	8930	8930	0
26	20240108	205600	288846080	8930	8930	8930	8930	0
27	20240108	205500	288846080	8930	8930	8930	8930	0
28	20240108	205400	288846080	8930	8930	8930	8930	0
29	20240108	205300	288846080	8930	8930	8930	8930	0
30	20240108	205200	288846080	8930	8930	8930	8930	0
31	20240108	205100	288846080	8930	8930	8930	8930	0
32	20240108	205000	288846080	8930	8930	8930	8930	480
33	20240108	204900	288846080	8930	8930	8930	8930	0
34	20240108	204800	288846080	8930	8930	8930	8930	0
35	20240108	204700	288846080	8930	8930	8930	8930	0
36	20240108	204600	288846080	8930	8930	8930	8930	0
37	20240108	204500	288846080	8930	8930	8930	8930	0
38	20240108	204400	288846080	8930	8930	8930	8930	0
39	20240108	204300	288846080	8930	8930	8930	8930	0
40	20240108	204200	288846080	8930	8930	8930	8930	0
41	20240108	204100	288846080	8930	8930	8930	8930	0
42	20240108	204000	288846080	8930	8930	8930	8930	0
43	20240108	203900	288846080	8930	8930	8930	8930	0
44	20240108	203800	288846080	8930	8930	8930	8930	0
45	20240108	203700	288846080	8930	8930	8930	8930	0
46	20240108	203600	288846080	8930	8930	8930	8930	0
47	20240108	203500	288846080	8930	8930	8930	8930	0
48	20240108	203400	288846080	8930	8930	8930	8930	0
49	20240108	203300	288846080	8930	8930	8930	8930	0
50	20240108	203200	288846080	8930	8930	8930	8930	0
51	20240108	203100	288846080	8930	8930	8930	8930	0
52	20240108	203000	288846080	8930	8930	8930	8930	0
53	20240108	202900	288846080	8930	8930	8930	8930	0
54	20240108	202800	288846080	8930	8930	8930	8930	0
55	20240108	202700	288846080	8930	8930	8930	8930	0
56	20240108	202600	288846080	8930	8930	8930	8930	0
57	20240108	202500	288846080	8930	8930	8930	8930	0
58	20240108	202400	288846080	8930	8930	8930	8930	0
59	20240108	202300	288846080	8930	8930	8930	8930	0
60	20240108	202200	288846080	8930	8930	8930	8930	0
61	20240108	202100	288846080	8930	8930	8930	8930	0
62	20240108	202000	288846080	8930	8930	8930	8930	480
63	20240108	201900	288846080	8930	8930	8930	8930	0
64	20240108	201800	288846080	8930	8930	8930	8930	0
65	20240108	201700	288846080	8930	8930	8930	8930	0
66	20240108	201600	288846080	8930	8930	8930	8930	0
67	20240108	201500	288846080	8930	8930	8930	8930	0
68	20240108	201400	288846080	8930	8930	8930	8930	0
69	20240108	201300	288846080	8930	8930	8930	8930	0
70	20240108	201200	288846080	8930	8930	8930	8930	0
71	20240108	201100	288846080	8930	8930	8930	8930	0
72	20240108	201000	288846080	8930	8930	8930	8930	0
73	20240108	200900	288846080	8930	8930	8930	8930	0
74	20240108	200800	288846080	8930	8930	8930	8930	0
75	20240108	200700	288846080	8930	8930	8930	8930	0
76	20240108	200600	288846080	8930	8930	8930	8930	0
77	20240108	200500	288846080	8930	8930	8930	8930	0
78	20240108	200400	288846080	8930	8930	8930	8930	0
79	20240108	200300	288846080	8930	8930	8930	8930	0
80	20240108	200200	288846080	8930	8930	8930	8930	0
81	20240108	200100	288846080	8930	8930	8930	8930	0
82	20240108	200000	288846080	8930	8930	8930	8930	0
83	20240108	195900	288846080	8930	8930	8930	8930	0
84	20240108	195800	288846080	8930	8930	8930	8930	0
85	20240108	195700	288846080	8930	8930	8930	8930	0
86	20240108	195600	288846080	8930	8930	8930	8930	0
87	20240108	195500	288846080	8930	8930	8930	8930	0
88	20240108	195400	288846080	8930	8930	8930	8930	0
89	20240108	195300	288846080	8930	8930	8930	8930	0
90	20240108	195200	288846080	8930	8930	8930	8930	0
91	20240108	195100	288846080	8930	8930	8930	8930	0
92	20240108	195000	288846080	8930	8930	8930	8930	480
93	20240108	194900	288846080	8930	8930	8930	8930	0
94	20240108	194800	288846080	8930	8930	8930	8930	0
95	20240108	194700	288846080	8930	8930	8930	8930	0
96	20240108	194600	288846080	8930	8930	8930	8930	0
97	20240108	194500	288846080	8930	8930	8930	8930	0
98	20240108	194400	288846080	8930	8930	8930	8930	0
99	20240108	194300	288846080	8930	8930	8930	8930	0
100	20240108	194200	288846080	8930	8930	8930	8930	0
101	20240108	194100	288846080	8930	8930	8930	8930	0
102	20240108	194000	288846080	8930	8930	8930	8930	0
103	20240108	193900	288846080	8930	8930	8930	8930	0
104	20240108	193800	288846080	8930	8930	8930	8930	0
105	20240108	193700	288846080	8930	8930	8930	8930	0
106	20240108	193600	288846080	8930	8930	8930	8930	0
107	20240108	193500	288846080	8930	8930	8930	8930	0
108	20240108	193400	288846080	8930	8930	8930	8930	0
109	20240108	193300	288846080	8930	8930	8930	8930	0
110	20240108	193200	288846080	8930	8930	8930	8930	0
111	20240108	193100	288846080	8930	8930	8930	8930	0
112	20240108	193000	288846080	8930	8930	8930	8930	0
113	20240108	192900	288846080	8930	8930	8930	8930	0
114	20240108	192800	288846080	8930	8930	8930	8930	0
115	20240108	192700	288846080	8930	8930	8930	8930	0
116	20240108	192600	288846080	8930	8930	8930	8930	0
117	20240108	192500	288846080	8930	8930	8930	8930	0
118	20240108	192400	288846080	8930	8930	8930	8930	0
119	20240108	192300	288846080	8930	8930	8930	8930	0
120	20240108	192200	288846080	8930	8930	8930	8930	0
121	20240108	192100	288846080	8930	8930	8930	8930	0
122	20240108	192000	288846080	8930	8930	8930	8930	480
123	20240108	191900	288846080	8930	8930	8930	8930	0
124	20240108	191800	288846080	8930	8930	8930	8930	0
125	20240108	191700	288846080	8930	8930	8930	8930	0
126	20240108	191600	288846080	8930	8930	8930	8930	0
127	20240108	191500	288846080	8930	8930	8930	8930	0
128	20240108	191400	288846080	8930	8930	8930	8930	0
129	20240108	191300	288846080	8930	8930	8930	8930	0
130	20240108	191200	288846080	8930	8930	8930	8930	0
131	20240108	191100	288846080	8930	8930	8930	8930	0
132	20240108	191000	288846080	8930	8930	8930	8930	0
133	20240108	190900	288846080	8930	8930	8930	8930	0
134	20240108	190800	288846080	8930	8930	8930	8930	0
135	20240108	190700	288846080	8930	8930	8930	8930	0
136	20240108	190600	288846080	8930	8930	8930	8930	0
137	20240108	190500	288846080	8930	8930	8930	8930	0
138	20240108	190400	288846080	8930	8930	8930	8930	0
139	20240108	190300	288846080	8930	8930	8930	8930	0
140	20240108	190200	288846080	8930	8930	8930	8930	0
141	20240108	190100	288846080	8930	8930	8930	8930	0
142	20240108	190000	288846080	8930	8930	8930	8930	0
143	20240108	185900	288846080	8930	8930	8930	8930	0
144	20240108	185800	288846080	8930	8930	8930	8930	0
145	20240108	185700	288846080	8930	8930	8930	8930	0
146	20240108	185600	288846080	8930	8930	8930	8930	0
147	20240108	185500	288846080	8930	8930	8930	8930	0
148	20240108	185400	288846080	8930	8930	8930	8930	0
149	20240108	185300	288846080	8930	8930	8930	8930	0
150	20240108	185200	288846080	8930	8930	8930	8930	0
151	20240108	185100	288846080	8930	8930	8930	8930	0
152	20240108	185000	288846080	8930	8930	8930	8930	480
153	20240108	184900	288846080	8930	8930	8930	8930	0
154	20240108	184800	288846080	8930	8930	8930	8930	0
155	20240108	184700	288846080	8930	8930	8930	8930	0
156	20240108	184600	288846080	8930	8930	8930	8930	0
157	20240108	184500	288846080	8930	8930	8930	8930	0
158	20240108	184400	288846080	8930	8930	8930	8930	0
159	20240108	184300	288846080	8930	8930	8930	8930	0
160	20240108	184200	288846080	8930	8930	8930	8930	0
161	20240108	184100	288846080	8930	8930	8930	8930	0
162	20240108	184000	288846080	8930	8930	8930	8930	0
163	20240108	183900	288846080	8930	8930	8930	8930	0
164	20240108	183800	288846080	8930	8930	8930	8930	0
165	20240108	183700	288846080	8930	8930	8930	8930	0
166	20240108	183600	288846080	8930	8930	8930	8930	0
167	20240108	183500	288846080	8930	8930	8930	8930	0
168	20240108	183400	288846080	8930	8930	8930	8930	0
169	20240108	183300	288846080	8930	8930	8930	8930	0
170	20240108	183200	288846080	8930	8930	8930	8930	0
171	20240108	183100	288846080	8930	8930	8930	8930	0
172	20240108	183000	288846080	8930	8930	8930	8930	0
173	20240108	182900	288846080	8930	8930	8930	8930	0
174	20240108	182800	288846080	8930	8930	8930	8930	0
175	20240108	182700	288846080	8930	8930	8930	8930	0
176	20240108	182600	288846080	8930	8930	8930	8930	0
177	20240108	182500	288846080	8930	8930	8930	8930	0
178	20240108	182400	288846080	8930	8930	8930	8930	0
179	20240108	182300	288846080	8930	8930	8930	8930	0
180	20240108	182200	288846080	8930	8930	8930	8930	0
181	20240108	182100	288846080	8930	8930	8930	8930	0
182	20240108	182000	288846080	8930	8930	8930	8930	480
183	20240108	181900	288846080	8930	8930	8930	8930	0
184	20240108	181800	288846080	8930	8930	8930	8930	0
185	20240108	181700	288846080	8930	8930	8930	8930	0
186	20240108	181600	288846080	8930	8930	8930	8930	0
187	20240108	181500	288846080	8930	8930	8930	8930	0
188	20240108	181400	288846080	8930	8930	8930	8930	0
189	20240108	181300	288846080	8930	8930	8930	8930	0
190	20240108	181200	288846080	8930	8930	8930	8930	0
191	20240108	181100	288846080	8930	8930	8930	8930	0
192	20240108	181000	288846080	8930	8930	8930	8930	0
193	20240108	180900	288846080	8930	8930	8930	8930	0
194	20240108	180800	288846080	8930	8930	8930	8930	0
195	20240108	180700	288846080	8930	8930	8930	8930	0
196	20240108	180600	288846080	8930	8930	8930	8930	0
197	20240108	180500	288846080	8930	8930	8930	8930	0
198	20240108	180400	288846080	8930	8930	8930	8930	0
199	20240108	180300	288846080	8930	8930	8930	8930	0
200	20240108	180200	288846080	8930	8930	8930	8930	0
201	20240108	180100	288846080	8930	8930	8930	8930	0
202	20240108	180000	288846080	8930	8930	8930	8930	0
203	20240108	175900	288846080	8930	8930	8930	8930	0
204	20240108	175800	288846080	8930	8930	8930	8930	0
205	20240108	175700	288846080	8930	8930	8930	8930	0
206	20240108	175600	288846080	8930	8930	8930	8930	0
207	20240108	175500	288846080	8930	8930	8930	8930	0
208	20240108	175400	288846080	8930	8930	8930	8930	0
209	20240108	175300	288846080	8930	8930	8930	8930	0
210	20240108	175200	288846080	8930	8930	8930	8930	0
211	20240108	175100	288846080	8930	8930	8930	8930	0
212	20240108	175000	288846080	8930	8930	8930	8930	480
213	20240108	174900	288846080	8930	8930	8930	8930	0
214	20240108	174800	288846080	8930	8930	8930	8930	0
215	20240108	174700	288846080	8930	8930	8930	8930	0
216	20240108	174600	288846080	8930	8930	8930	8930	0
217	20240108	174500	288846080	8930	8930	8930	8930	0
218	20240108	174400	288846080	8930	8930	8930	8930	0
219	20240108	174300	288846080	8930	8930	8930	8930	0
220	20240108	174200	288846080	8930	8930	8930	8930	0
221	20240108	174100	288846080	8930	8930	8930	8930	0
222	20240108	174000	288846080	8930	8930	8930	8930	0
223	20240108	173900	288846080	8930	8930	8930	8930	0
224	20240108	173800	288846080	8930	8930	8930	8930	0
225	20240108	173700	288846080	8930	8930	8930	8930	0
226	20240108	173600	288846080	8930	8930	8930	8930	0
227	20240108	173500	288846080	8930	8930	8930	8930	0
228	20240108	173400	288846080	8930	8930	8930	8930	0
229	20240108	173300	288846080	8930	8930	8930	8930	0
230	20240108	173200	288846080	8930	8930	8930	8930	0
231	20240108	173100	288846080	8930	8930	8930	8930	0
232	20240108	173000	288846080	8930	8930	8930	8930	0
233	20240108	172900	288846080	8930	8930	8930	8930	0
234	20240108	172800	288846080	8930	8930	8930	8930	0
235	20240108	172700	288846080	8930	8930	8930	8930	0
236	20240108	172600	288846080	8930	8930	8930	8930	0
237	20240108	172500	288846080	8930	8930	8930	8930	0
238	20240108	172400	288846080	8930	8930	8930	8930	0
239	20240108	172300	288846080	8930	8930	8930	8930	0
240	20240108	172200	288846080	8930	8930	8930	8930	0
241	20240108	172100	288846080	8930	8930	8930	8930	0
242	20240108	172000	288846080	8930	8930	8930	8930	480
243	20240108	171900	288846080	8930	8930	8930	8930	0
244	20240108	171800	288846080	8930	8930	8930	8930	0
245	20240108	171700	288846080	8930	8930	8930	8930	0
246	20240108	171600	288846080	8930	8930	8930	8930	0
247	20240108	171500	288846080	8930	8930	8930	8930	0
248	20240108	171400	288846080	8930	8930	8930	8930	0
249	20240108	171300	288846080	8930	8930	8930	8930	0
250	20240108	171200	288846080	8930	8930	8930	8930	0
251	20240108	171100	288846080	8930	8930	8930	8930	0
252	20240108	171000	288846080	8930	8930	8930	8930	0
253	20240108	170900	288846080	8930	8930	8930	8930	0
254	20240108	170800	288846080	8930	8930	8930	8930	0
255	20240108	170700	288846080	8930	8930	8930	8930	0
256	20240108	170600	288846080	8930	8930	8930	8930	0
257	20240108	170500	288846080	8930	8930	8930	8930	0
258	20240108	170400	288846080	8930	8930	8930	8930	0
259	20240108	170300	288846080	8930	8930	8930	8930	0
260	20240108	170200	288846080	8930	8930	8930	8930	0
261	20240108	170100	288846080	8930	8930	8930	8930	0
262	20240108	170000	288846080	8930	8930	8930	8930	0
263	20240108	165900	288846080	8930	8930	8930	8930	0
264	20240108	165800	288846080	8930	8930	8930	8930	0
265	20240108	165700	288846080	8930	8930	8930	8930	0
266	20240108	165600	288846080	8930	8930	8930	8930	0
267	20240108	165500	288846080	8930	8930	8930	8930	0
268	20240108	165400	288846080	8930	8930	8930	8930	0
269	20240108	165300	288846080	8930	8930	8930	8930	0
270	20240108	165200	288846080	8930	8930	8930	8930	0
271	20240108	165100	288846080	8930	8930	8930	8930	0
272	20240108	165000	288846080	8930	8930	8930	8930	480
273	20240108	164900	288846080	8930	8930	8930	8930	0
274	20240108	164800	288846080	8930	8930	8930	8930	0
275	20240108	164700	288846080	8930	8930	8930	8930	0
276	20240108	164600	288846080	8930	8930	8930	8930	0
277	20240108	164500	288846080	8930	8930	8930	8930	0
278	20240108	164400	288846080	8930	8930	8930	8930	0
279	20240108	164300	288846080	8930	8930	8930	8930	0
280	20240108	164200	288846080	8930	8930	8930	8930	0
281	20240108	164100	288846080	8930	8930	8930	8930	0
282	20240108	164000	288846080	8930	8930	8930	8930	0
283	20240108	163900	288846080	8930	8930	8930	8930	0
284	20240108	163800	288846080	8930	8930	8930	8930	0
285	20240108	163700	288846080	8930	8930	8930	8930	0
286	20240108	163600	288846080	8930	8930	8930	8930	0
287	20240108	163500	288846080	8930	8930	8930	8930	0
288	20240108	163400	288846080	8930	8930	8930	8930	0
289	20240108	163300	288846080	8930	8930	8930	8930	0
290	20240108	163200	288846080	8930	8930	8930	8930	0
291	20240108	163100	288846080	8930	8930	8930	8930	0
292	20240108	163000	288846080	8930	8930	8930	8930	0
293	20240108	162900	288846080	8930	8930	8930	8930	0
294	20240108	162800	288846080	8930	8930	8930	8930	0
295	20240108	162700	288846080	8930	8930	8930	8930	0
296	20240108	162600	288846080	8930	8930	8930	8930	0
297	20240108	162500	288846080	8930	8930	8930	8930	0
298	20240108	162400	288846080	8930	8930	8930	8930	0
299	20240108	162300	288846080	8930	8930	8930	8930	0
300	20240108	162200	288846080	8930	8930	8930	8930	0
301	20240108	162100	288846080	8930	8930	8930	8930	0
302	20240108	162000	288846080	8930	8930	8930	8930	480
303	20240108	161900	288846080	8930	8930	8930	8930	0
304	20240108	161800	288846080	8930	8930	8930	8930	0
305	20240108	161700	288846080	8930	8930	8930	8930	0
306	20240108	161600	288846080	8930	8930	8930	8930	0
307	20240108	161500	288846080	8930	8930	8930	8930	0
308	20240108	161400	288846080	8930	8930	8930	8930	0
309	20240108	161300	288846080	8930	8930	8930	8930	0
310	20240108	161200	288846080	8930	8930	8930	8930	0
311	20240108	161100	288846080	8930	8930	8930	8930	0
312	20240108	161000	288846080	8930	8930	8930	8930	0
313	20240108	160900	288846080	8930	8930	8930	8930	0
314	20240108	160800	288846080	8930	8930	8930	8930	0
315	20240108	160700	288846080	8930	8930	8930	8930	0
316	20240108	160600	288846080	8930	8930	8930	8930	0
317	20240108	160500	288846080	8930	8930	8930	8930	0
318	20240108	160400	288846080	8930	8930	8930	8930	0
319	20240108	160300	288846080	8930	8930	8930	8930	0
320	20240108	160200	288846080	8930	8930	8930	8930	0
321	20240108	160100	288846080	8930	8930	8930	8930	0
322	20240108	160000	288846080	8930	8930	8930	8930	0
323	20240108	155900	288846080	8930	8930	8930	8930	0
324	20240108	155800	288846080	8930	8930	8930	8930	0
325	20240108	155700	288846080	8930	8930	8930	8930	0
326	20240108	155600	288846080	8930	8930	8930	8930	0
327	20240108	155500	288846080	8930	8930	8930	8930	0
328	20240108	155400	288846080	8930	8930	8930	8930	0
329	20240108	155300	288846080	8930	8930	8930	8930	0
330	20240108	155200	288846080	8930	8930	8930	8930	0
331	20240108	155100	288846080	8930	8930	8930	8930	0
332	20240108	155000	288846080	8930	8930	8930	8930	480
333	20240108	154900	288846080	8930	8930	8930	8930	0
334	20240108	154800	288846080	8930	8930	8930	8930	0
335	20240108	154700	288846080	8930	8930	8930	8930	0
336	20240108	154600	288846080	8930	8930	8930	8930	0
337	20240108	154500	288846080	8930	8930	8930	8930	0
338	20240108	154400	288846080	8930	8930	8930	8930	0
339	20240108	154300	288846080	8930	8930	8930	8930	0
340	20240108	154200	288846080	8930	8930	8930	8930	0
341	20240108	154100	288846080	8930	8930	8930	8930	0
342	20240108	154000	288846080	8930	8930	8930	8930	0
343	20240108	153900	288846080	8930	8930	8930	8930	0
344	20240108	153800	288846080	8930	8930	8930	8930	0
345	20240108	153700	288846080	8930	8930	8930	8930	0
346	20240108	153600	288846080	8930	8930	8930	8930	0
347	20240108	153500	288846080	8930	8930	8930	8930	0
348	20240108	153400	288846080	8930	8930	8930	8930	0
349	20240108	153300	288846080	8930	8930	8930	8930	0
350	20240108	153200	288846080	8930	8930	8930	8930	0
351	20240108	153100	288846080	8930	8930	8930	8930	0
352	20240108	153000	288846080	8930	8930	8930	8930	480
353	20240108	152900	284559680	8930	8930	8930	8930	0
354	20240108	152800	284559680	8930	8930	8930	8930	0
355	20240108	152700	284559680	8930	8930	8930	8930	0
356	20240108	152600	284559680	8930	8930	8930	8930	0
357	20240108	152500	284559680	8930	8930	8930	8930	0
358	20240108	152400	284559680	8930	8930	8930	8930	0
359	20240108	152300	284559680	8930	8930	8930	8930	0
360	20240108	152200	284559680	8930	8930	8930	8930	0
361	20240108	152100	284559680	8930	8930	8930	8930	0
362	20240108	152000	284559680	8930	8930	8930	8930	0
363	20240108	151900	284559680	8930	8940	8950	8930	415
364	20240108	151800	280847610	8930	8930	8930	8930	0
365	20240108	151700	280847610	8930	8930	8930	8930	0
366	20240108	151600	280847610	8930	8930	8930	8930	319
367	20240108	151500	277998940	8930	8930	8930	8930	0
368	20240108	151400	277998940	8930	8930	8930	8930	0
369	20240108	151300	277998940	8930	8890	8930	8890	402
370	20240108	151200	274418910	8920	8920	8920	8920	56
371	20240108	151100	273919390	8890	8890	8890	8890	2
372	20240108	151000	273901610	8880	8890	8890	8880	444
373	20240108	150900	269955890	8890	8890	8890	8890	200
374	20240108	150800	268177890	8890	8890	8890	8890	0
375	20240108	150700	268177890	8890	8890	8890	8890	0
376	20240108	150600	268177890	8890	8890	8890	8890	0
377	20240108	150500	268177890	8890	8890	8890	8890	0
378	20240108	150400	268177890	8890	8890	8890	8890	0
379	20240108	150300	268177890	8890	8890	8890	8890	0
380	20240108	150200	268177890	8890	8890	8890	8890	0
381	20240108	150100	268177890	8890	8890	8890	8890	25
382	20240108	150000	267955640	8890	8890	8890	8890	3
383	20240108	145900	267928970	8890	8890	8890	8890	0
384	20240108	145800	267928970	8890	8890	8890	8890	0
385	20240108	145700	267928970	8890	8890	8890	8890	0
386	20240108	145600	267928970	8890	8890	8890	8890	0
387	20240108	145500	267928970	8890	8890	8890	8890	80
388	20240108	145400	267217770	8890	8910	8920	8890	921
389	20240108	145300	259020790	8910	8910	8910	8910	5
390	20240108	145200	258976240	8920	8920	8920	8920	231
391	20240108	145100	256915720	8930	8930	8930	8930	0
392	20240108	145000	256915720	8930	8930	8930	8930	0
393	20240108	144900	256915720	8930	8930	8930	8930	0
394	20240108	144800	256915720	8930	8930	8930	8930	0
395	20240108	144700	256915720	8930	8930	8930	8930	0
396	20240108	144600	256915720	8930	8930	8930	8930	0
397	20240108	144500	256915720	8930	8930	8930	8930	0
398	20240108	144400	256915720	8930	8930	8930	8930	0
399	20240108	144300	256915720	8930	8930	8930	8930	200
400	20240108	144200	255129720	8930	8930	8930	8930	100
401	20240108	144100	254236720	8930	8930	8930	8930	234
402	20240108	144000	252147100	8930	8930	8930	8930	0
403	20240108	143900	252147100	8930	8930	8930	8930	6
404	20240108	143800	252093520	8930	8920	8930	8920	145
405	20240108	143700	250798920	8920	8920	8920	8920	0
406	20240108	143600	250798920	8920	8920	8920	8920	115
407	20240108	143500	249773120	8920	8920	8920	8920	0
408	20240108	143400	249773120	8920	8920	8920	8920	0
409	20240108	143300	249773120	8920	8920	8920	8920	0
410	20240108	143200	249773120	8920	8930	8930	8920	582
411	20240108	143100	244580040	8940	8950	8950	8940	932
412	20240108	143000	236245580	8960	8960	8960	8960	89
413	20240108	142900	235448140	8950	8950	8950	8950	0
414	20240108	142800	235448140	8950	8950	8950	8950	0
415	20240108	142700	235448140	8950	8950	8950	8950	0
416	20240108	142600	235448140	8950	8950	8950	8950	50
417	20240108	142500	235000640	8950	8950	8950	8950	50
418	20240108	142400	234553140	8950	8950	8950	8950	45
419	20240108	142300	234150390	8950	8950	8950	8950	5
420	20240108	142200	234105640	8940	8940	8940	8940	0
421	20240108	142100	234105640	8940	8940	8940	8940	0
422	20240108	142000	234105640	8940	8940	8940	8940	1
423	20240108	141900	234096700	8940	8940	8940	8940	40
424	20240108	141800	233739100	8950	8950	8950	8950	0
425	20240108	141700	233739100	8950	8950	8950	8950	107
426	20240108	141600	232781450	8960	8960	8960	8960	1
427	20240108	141500	232772490	8960	8960	8960	8960	15
428	20240108	141400	232638090	8960	8960	8960	8960	6
429	20240108	141300	232584330	8950	8950	8950	8950	10
430	20240108	141200	232494830	8950	8950	8950	8950	103
431	20240108	141100	231572980	8950	8950	8950	8950	0
432	20240108	141000	231572980	8950	8950	8950	8950	14
433	20240108	140900	231447680	8950	8950	8950	8950	0
434	20240108	140800	231447680	8950	8950	8950	8950	0
435	20240108	140700	231447680	8950	8950	8950	8950	666
436	20240108	140600	225486980	8960	8960	8960	8960	0
437	20240108	140500	225486980	8960	8950	8960	8950	594
438	20240108	140400	220167090	8960	8960	8960	8960	501
439	20240108	140300	215678130	8970	8970	8970	8970	0
440	20240108	140200	215678130	8970	8970	8980	8970	365
441	20240108	140100	212403280	8970	8930	8970	8930	1161
442	20240108	140000	202007770	8930	8930	8930	8930	0
443	20240108	135900	202007770	8930	8930	8930	8930	0
444	20240108	135800	202007770	8930	8930	8930	8930	159
445	20240108	135700	200587900	8920	8920	8920	8920	0
446	20240108	135600	200587900	8920	8920	8920	8920	0
447	20240108	135500	200587900	8920	8920	8920	8920	0
448	20240108	135400	200587900	8920	8920	8920	8920	0
449	20240108	135300	200587900	8920	8920	8920	8920	0
450	20240108	135200	200587900	8920	8920	8920	8920	0
451	20240108	135100	200587900	8920	8920	8920	8920	2
452	20240108	135000	200570060	8920	8920	8920	8920	17
453	20240108	134900	200418420	8930	8930	8930	8930	50
454	20240108	134800	199971920	8930	8930	8930	8930	0
455	20240108	134700	199971920	8930	8930	8930	8930	1
456	20240108	134600	199962990	8920	8920	8920	8920	0
457	20240108	134500	199962990	8920	8920	8920	8920	204
458	20240108	134400	198143310	8940	8940	8940	8940	0
459	20240108	134300	198143310	8940	8940	8940	8940	12
460	20240108	134200	198036030	8930	8930	8930	8930	2
461	20240108	134100	198018170	8930	8930	8930	8930	224
462	20240108	134000	196017850	8930	8930	8930	8930	28
463	20240108	133900	195767810	8940	8940	8940	8940	0
464	20240108	133800	195767810	8940	8940	8940	8940	0
465	20240108	133700	195767810	8940	8940	8940	8940	0
466	20240108	133600	195767810	8940	8940	8940	8940	0
467	20240108	133500	195767810	8940	8920	8940	8920	238
468	20240108	133400	193644730	8930	8930	8930	8930	0
469	20240108	133300	193644730	8930	8930	8930	8930	0
470	20240108	133200	193644730	8930	8930	8930	8930	0
471	20240108	133100	193644730	8930	8930	8930	8930	0
472	20240108	133000	193644730	8930	8930	8930	8930	21
473	20240108	132900	193457200	8920	8920	8920	8920	0
474	20240108	132800	193457200	8920	8920	8920	8920	61
475	20240108	132700	192913080	8910	8910	8910	8910	19
476	20240108	132600	192743790	8900	8900	8900	8900	0
477	20240108	132500	192743790	8900	8900	8900	8900	0
478	20240108	132400	192743790	8900	8900	8900	8900	27
479	20240108	132300	192503490	8900	8900	8900	8900	0
480	20240108	132200	192503490	8900	8900	8900	8900	0
481	20240108	132100	192503490	8900	8900	8900	8900	4
482	20240108	132000	192467890	8900	8900	8900	8900	0
483	20240108	131900	192467890	8900	8900	8900	8900	166
484	20240108	131800	190990490	8900	8900	8900	8900	0
485	20240108	131700	190990490	8900	8900	8900	8900	0
486	20240108	131600	190990490	8900	8900	8900	8900	0
487	20240108	131500	190990490	8900	8900	8900	8900	5
488	20240108	131400	190945990	8910	8910	8910	8910	0
489	20240108	131300	190945990	8910	8910	8910	8910	0
490	20240108	131200	190945990	8910	8910	8910	8910	0
491	20240108	131100	190945990	8910	8910	8910	8910	0
492	20240108	131000	190945990	8910	8910	8910	8910	0
493	20240108	130900	190945990	8910	8910	8910	8910	9
494	20240108	130800	190865800	8910	8910	8910	8910	0
495	20240108	130700	190865800	8910	8910	8910	8910	0
496	20240108	130600	190865800	8910	8910	8910	8910	79
497	20240108	130500	190161910	8920	8920	8920	8920	7
498	20240108	130400	190099470	8920	8920	8920	8920	0
499	20240108	130300	190099470	8920	8920	8920	8920	0
500	20240108	130200	190099470	8920	8920	8920	8920	0
501	20240108	130100	190099470	8920	8920	8920	8920	0
502	20240108	130000	190099470	8920	8920	8920	8920	49
503	20240108	125900	189662390	8920	8920	8920	8920	33
504	20240108	125800	189368030	8920	8920	8920	8920	1
505	20240108	125700	189359110	8920	8920	8920	8920	44
506	20240108	125600	188966630	8940	8930	8940	8930	32
507	20240108	125500	188680830	8930	8930	8930	8930	0
508	20240108	125400	188680830	8930	8930	8930	8930	1
509	20240108	125300	188671900	8920	8920	8920	8920	0
510	20240108	125200	188671900	8920	8920	8920	8920	0
511	20240108	125100	188671900	8920	8920	8920	8920	0
512	20240108	125000	188671900	8920	8920	8920	8920	0
513	20240108	124900	188671900	8920	8920	8920	8920	73
514	20240108	124800	188020740	8920	8920	8920	8920	10
515	20240108	124700	187931540	8920	8920	8920	8920	0
516	20240108	124600	187931540	8920	8920	8920	8920	0
517	20240108	124500	187931540	8920	8920	8920	8920	20
518	20240108	124400	187753140	8920	8920	8920	8920	20
519	20240108	124300	187574740	8920	8920	8920	8920	0
520	20240108	124200	187574740	8920	8920	8920	8920	1
521	20240108	124100	187565820	8920	8920	8920	8920	0
522	20240108	124000	187565820	8920	8920	8920	8920	1001
523	20240108	123900	178636900	8920	8920	8920	8920	0
524	20240108	123800	178636900	8920	8920	8920	8920	1
525	20240108	123700	178627980	8930	8930	8930	8930	10
526	20240108	123600	178538680	8900	8900	8900	8900	56
527	20240108	123500	178040280	8900	8900	8900	8900	0
528	20240108	123400	178040280	8900	8900	8900	8900	0
529	20240108	123300	178040280	8900	8910	8910	8900	300
530	20240108	123200	175370110	8910	8920	8920	8910	250
531	20240108	123100	173142530	8920	8920	8920	8920	0
532	20240108	123000	173142530	8920	8920	8920	8920	0
533	20240108	122900	173142530	8920	8920	8920	8920	0
534	20240108	122800	173142530	8920	8920	8920	8920	0
535	20240108	122700	173142530	8920	8920	8920	8920	0
536	20240108	122600	173142530	8920	8920	8920	8920	194
537	20240108	122500	171412050	8920	8920	8920	8920	0
538	20240108	122400	171412050	8920	8920	8920	8920	112
539	20240108	122300	170413010	8920	8920	8920	8920	27
540	20240108	122200	170172170	8920	8930	8930	8920	11
541	20240108	122100	170074010	8930	8930	8930	8930	60
542	20240108	122000	169538210	8930	8930	8930	8930	27
543	20240108	121900	169297100	8930	8940	8940	8930	21
544	20240108	121800	169109370	8940	8940	8940	8940	0
545	20240108	121700	169109370	8940	8940	8940	8940	43
546	20240108	121600	168724950	8940	8940	8940	8940	0
547	20240108	121500	168724950	8940	8940	8940	8940	0
548	20240108	121400	168724950	8940	8940	8940	8940	0
549	20240108	121300	168724950	8940	8940	8940	8940	0
550	20240108	121200	168724950	8940	8930	8940	8930	29
551	20240108	121100	168465870	8930	8930	8930	8930	0
552	20240108	121000	168465870	8930	8940	8940	8930	12
553	20240108	120900	168358600	8930	8940	8940	8930	19
554	20240108	120800	168188750	8940	8940	8940	8940	8
555	20240108	120700	168117230	8950	8950	8950	8950	6
556	20240108	120600	168063530	8940	8940	8940	8910	58
557	20240108	120500	167546340	8950	8960	8960	8950	111
558	20240108	120400	166551800	8950	8950	8950	8950	112
559	20240108	120300	165549400	8950	8950	8950	8950	12
560	20240108	120200	165442000	8950	8950	8950	8950	1
561	20240108	120100	165433050	8950	8950	8950	8950	78
562	20240108	120000	164734950	8920	8920	8920	8920	54
563	20240108	115900	164253270	8920	8920	8920	8920	100
564	20240108	115800	163361270	8920	8920	8920	8920	0
565	20240108	115700	163361270	8920	8940	8940	8920	109
566	20240108	115600	162388000	8940	8940	8940	8940	0
567	20240108	115500	162388000	8940	8920	8940	8920	102
568	20240108	115400	161476160	8940	8940	8940	8940	2
569	20240108	115300	161458280	8940	8940	8940	8940	1
570	20240108	115200	161449340	8940	8940	8940	8940	27
571	20240108	115100	161207960	8920	8920	8920	8920	0
572	20240108	115000	161207960	8920	8920	8920	8920	0
573	20240108	114900	161207960	8920	8920	8920	8920	0
574	20240108	114800	161207960	8920	8910	8920	8910	571
575	20240108	114700	156120250	8910	8910	8910	8910	53
576	20240108	114600	155648020	8910	8910	8910	8910	0
577	20240108	114500	155648020	8910	8910	8910	8910	0
578	20240108	114400	155648020	8910	8910	8910	8910	0
579	20240108	114300	155648020	8910	8910	8910	8910	0
580	20240108	114200	155648020	8910	8910	8910	8910	249
581	20240108	114100	153429430	8920	8920	8920	8920	0
582	20240108	114000	153429430	8920	8920	8920	8920	109
583	20240108	113900	152457150	8930	8930	8930	8930	119
584	20240108	113800	151394480	8930	8930	8930	8930	219
585	20240108	113700	149438810	8930	8930	8930	8930	4
586	20240108	113600	149403090	8940	8940	8940	8940	1
587	20240108	113500	149394150	8940	8940	8940	8940	155
588	20240108	113400	148008450	8940	8940	8940	8940	0
589	20240108	113300	148008450	8940	8940	8940	8940	70
590	20240108	113200	147382650	8920	8920	8920	8920	1
591	20240108	113100	147373730	8950	8940	8950	8940	410
592	20240108	113000	143704430	8940	8940	8940	8940	0
593	20240108	112900	143704430	8940	8910	8940	8910	24
594	20240108	112800	143489960	8910	8910	8910	8910	3
595	20240108	112700	143463230	8910	8910	8910	8910	0
596	20240108	112600	143463230	8910	8910	8910	8910	0
597	20240108	112500	143463230	8910	8910	8910	8910	265
598	20240108	112400	141102080	8920	8920	8920	8920	117
599	20240108	112300	140058440	8920	8920	8920	8920	0
600	20240108	112200	140058440	8920	8920	8920	8920	2
601	20240108	112100	140040600	8950	8950	8950	8950	100
602	20240108	112000	139145600	8950	8940	8950	8920	133
603	20240108	111900	137956730	8940	8940	8940	8940	300
604	20240108	111800	135274730	8920	8940	8940	8920	332
605	20240108	111700	132312090	8940	8940	8940	8940	0
606	20240108	111600	132312090	8940	8940	8940	8940	474
607	20240108	111500	128074530	8940	8940	8940	8940	0
608	20240108	111400	128074530	8940	8940	8940	8940	100
609	20240108	111300	127180530	8920	8930	8940	8920	250
610	20240108	111200	124947740	8930	8930	8930	8930	0
611	20240108	111100	124947740	8930	8930	8930	8930	291
612	20240108	111000	122349110	8940	8940	8940	8940	0
613	20240108	110900	122349110	8940	8930	8940	8930	121
614	20240108	110800	121268570	8940	8930	8940	8930	72
615	20240108	110700	120625590	8900	8900	8900	8900	0
616	20240108	110600	120625590	8900	8900	8900	8900	0
617	20240108	110500	120625590	8900	8900	8900	8900	3
618	20240108	110400	120598890	8940	8920	8950	8920	654
619	20240108	110300	114754990	8910	8910	8910	8910	271
620	20240108	110200	112340380	8900	8900	8900	8900	0
621	20240108	110100	112340380	8900	8890	8900	8890	144
622	20240108	110000	111059010	8900	8900	8900	8900	221
623	20240108	105900	109092110	8900	8900	8900	8900	0
624	20240108	105800	109092110	8900	8900	8900	8900	0
625	20240108	105700	109092110	8900	8900	8900	8900	0
626	20240108	105600	109092110	8900	8900	8900	8900	1
627	20240108	105500	109083210	8900	8900	8900	8900	0
628	20240108	105400	109083210	8900	8900	8900	8900	0
629	20240108	105300	109083210	8900	8900	8900	8900	0
630	20240108	105200	109083210	8900	8900	8900	8900	0
631	20240108	105100	109083210	8900	8900	8900	8900	0
632	20240108	105000	109083210	8900	8900	8900	8900	0
633	20240108	104900	109083210	8900	8900	8900	8900	40
634	20240108	104800	108727210	8900	8890	8900	8890	50
635	20240108	104700	108282310	8840	8840	8840	8840	0
636	20240108	104600	108282310	8840	8860	8860	8840	254
637	20240108	104500	106034420	8860	8860	8860	8860	1
638	20240108	104400	106025560	8860	8860	8860	8860	0
639	20240108	104300	106025560	8860	8860	8860	8860	0
640	20240108	104200	106025560	8860	8870	8870	8860	80
641	20240108	104100	105316250	8870	8870	8870	8870	27
642	20240108	104000	105076760	8870	8870	8870	8870	12
643	20240108	103900	104970320	8870	8870	8870	8870	0
644	20240108	103800	104970320	8870	8870	8870	8870	0
645	20240108	103700	104970320	8870	8870	8870	8870	0
646	20240108	103600	104970320	8870	8870	8870	8870	0
647	20240108	103500	104970320	8870	8870	8870	8870	33
648	20240108	103400	104677610	8890	8890	8890	8890	0
649	20240108	103300	104677610	8890	8890	8890	8890	0
650	20240108	103200	104677610	8890	8880	8890	8880	30
651	20240108	103100	104410960	8880	8880	8880	8880	5
652	20240108	103000	104366560	8880	8880	8880	8880	0
653	20240108	102900	104366560	8880	8880	8880	8880	0
654	20240108	102800	104366560	8880	8870	8880	8850	173
655	20240108	102700	102833090	8870	8870	8870	8870	14
656	20240108	102600	102708910	8870	8870	8870	8870	13
657	20240108	102500	102593600	8870	8880	8890	8870	340
658	20240108	102400	99575400	8900	8890	8900	8880	64
659	20240108	102300	99006450	8900	8890	8900	8890	122
660	20240108	102200	97920870	8890	8890	8890	8890	0
661	20240108	102100	97920870	8890	8890	8890	8890	0
662	20240108	102000	97920870	8890	8890	8890	8890	0
663	20240108	101900	97920870	8890	8890	8890	8890	40
664	20240108	101800	97565270	8880	8870	8880	8870	42
665	20240108	101700	97192480	8870	8880	8880	8870	57
666	20240108	101600	96686640	8870	8870	8870	8870	418
667	20240108	101500	92978980	8860	8860	8860	8860	0
668	20240108	101400	92978980	8860	8860	8860	8860	2
669	20240108	101300	92961260	8840	8840	8840	8840	15
670	20240108	101200	92828660	8840	8840	8840	8840	0
671	20240108	101100	92828660	8840	8840	8840	8840	0
672	20240108	101000	92828660	8840	8840	8840	8840	0
673	20240108	100900	92828660	8840	8840	8840	8840	0
674	20240108	100800	92828660	8840	8840	8840	8840	10
675	20240108	100700	92740260	8820	8810	8820	8810	867
676	20240108	100600	85100040	8810	8860	8860	8810	7
677	20240108	100500	85038270	8800	8820	8820	8800	201
678	20240108	100400	83267830	8830	8830	8830	8830	630
679	20240108	100300	77704930	8830	8830	8830	8830	77
680	20240108	100200	77025020	8870	8870	8870	8870	5
681	20240108	100100	76980670	8850	8850	8850	8850	0
682	20240108	100000	76980670	8850	8870	8870	8850	235
683	20240108	095900	74896690	8890	8910	8910	8890	127
684	20240108	095800	73765660	8900	8900	8910	8900	66
685	20240108	095700	73178000	8900	8880	8920	8880	1194
686	20240108	095600	62552050	8880	8870	8880	8860	459
687	20240108	095500	58484220	8860	8870	8870	8860	61
688	20240108	095400	57943650	8870	8860	8870	8860	56
689	20240108	095300	57447290	8860	8850	8870	8850	60
690	20240108	095200	56915350	8850	8840	8850	8840	397
691	20240108	095100	53402760	8840	8810	8840	8810	281
692	20240108	095000	50920600	8770	8770	8770	8770	0
693	20240108	094900	50920600	8770	8770	8770	8770	0
694	20240108	094800	50920600	8770	8770	8770	8770	0
695	20240108	094700	50920600	8770	8790	8790	8770	2326
696	20240108	094600	30496830	8760	8760	8760	8760	0
697	20240108	094500	30496830	8760	8760	8760	8760	0
698	20240108	094400	30496830	8760	8760	8760	8760	0
699	20240108	094300	30496830	8760	8760	8760	8760	0
700	20240108	094200	30496830	8760	8830	8830	8760	455
701	20240108	094100	26505640	8800	8800	8830	8800	450
702	20240108	094000	22536640	8810	8840	8840	8810	60
703	20240108	093900	22007740	8820	8820	8820	8820	0
704	20240108	093800	22007740	8820	8820	8820	8820	10
705	20240108	093700	21919540	8830	8840	8840	8830	68
706	20240108	093600	21318490	8840	8840	8840	8840	100
707	20240108	093500	20434490	8840	8840	8840	8840	0
708	20240108	093400	20434490	8840	8840	8840	8840	0
709	20240108	093300	20434490	8840	8840	8840	8840	8
710	20240108	093200	20363770	8830	8830	8830	8830	5
711	20240108	093100	20319620	8800	8800	8800	8800	0
712	20240108	093000	20319620	8800	8800	8800	8800	0
713	20240108	092900	20319620	8800	8800	8800	8800	0
714	20240108	092800	20319620	8800	8800	8800	8800	0
715	20240108	092700	20319620	8800	8800	8800	8800	50
716	20240108	092600	19879620	8800	8800	8800	8800	0
717	20240108	092500	19879620	8800	8840	8840	8800	42
718	20240108	092400	19509140	8840	8800	8840	8800	2
719	20240108	092300	19491500	8800	8800	8800	8800	16
720	20240108	092200	19350700	8800	8800	8800	8800	0
721	20240108	092100	19350700	8800	8800	8800	8800	0
722	20240108	092000	19350700	8800	8800	8800	8800	4
723	20240108	091900	19315500	8800	8800	8800	8800	5
724	20240108	091800	19271500	8800	8800	8800	8800	5
725	20240108	091700	19227500	8800	8800	8800	8790	211
726	20240108	091600	17370750	8790	8800	8800	8790	52
727	20240108	091500	16913360	8800	8810	8810	8800	218
728	20240108	091400	14994760	8840	8840	8840	8840	20
729	20240108	091300	14817960	8840	8840	8840	8840	10
730	20240108	091200	14729560	8850	8810	8850	8810	287
731	20240108	091100	12192930	8800	8820	8820	8800	26
732	20240108	091000	11963870	8830	8830	8840	8820	20
733	20240108	090900	11787270	8740	8760	8760	8740	973
734	20240108	090800	3273800	8760	8760	8760	8760	0
735	20240108	090700	3273800	8760	8760	8760	8760	52
736	20240108	090600	2818280	8750	8750	8750	8750	0
737	20240108	090500	2818280	8750	8750	8750	8750	0
738	20240108	090400	2818280	8750	8750	8750	8750	0
739	20240108	090300	2818280	8750	8760	8850	8750	30
740	20240108	090200	2555200	8760	8760	8760	8760	0
741	20240108	090100	2555200	8760	8760	8760	8760	110
742	20240108	090000	1591600	8750	8800	8800	8750	181