KissMeData/110790/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	201300	80203920	7960	7960	7960	7960	629
3	20240117	201200	80203920	7960	7960	7960	7960	0
4	20240117	201100	80203920	7960	7960	7960	7960	0
5	20240117	201000	80203920	7960	7960	7960	7960	0
6	20240117	200900	80203920	7960	7960	7960	7960	0
7	20240117	200800	80203920	7960	7960	7960	7960	0
8	20240117	200700	80203920	7960	7960	7960	7960	0
9	20240117	200600	80203920	7960	7960	7960	7960	0
10	20240117	200500	80203920	7960	7960	7960	7960	0
11	20240117	200400	80203920	7960	7960	7960	7960	0
12	20240117	200300	80203920	7960	7960	7960	7960	0
13	20240117	200200	80203920	7960	7960	7960	7960	0
14	20240117	200100	80203920	7960	7960	7960	7960	0
15	20240117	200000	80203920	7960	7960	7960	7960	0
16	20240117	195900	80203920	7960	7960	7960	7960	0
17	20240117	195800	80203920	7960	7960	7960	7960	0
18	20240117	195700	80203920	7960	7960	7960	7960	0
19	20240117	195600	80203920	7960	7960	7960	7960	0
20	20240117	195500	80203920	7960	7960	7960	7960	0
21	20240117	195400	80203920	7960	7960	7960	7960	0
22	20240117	195300	80203920	7960	7960	7960	7960	0
23	20240117	195200	80203920	7960	7960	7960	7960	0
24	20240117	195100	80203920	7960	7960	7960	7960	0
25	20240117	195000	80203920	7960	7960	7960	7960	0
26	20240117	194900	80203920	7960	7960	7960	7960	0
27	20240117	194800	80203920	7960	7960	7960	7960	0
28	20240117	194700	80203920	7960	7960	7960	7960	0
29	20240117	194600	80203920	7960	7960	7960	7960	0
30	20240117	194500	80203920	7960	7960	7960	7960	0
31	20240117	194400	80203920	7960	7960	7960	7960	0
32	20240117	194300	80203920	7960	7960	7960	7960	629
33	20240117	194200	80203920	7960	7960	7960	7960	0
34	20240117	194100	80203920	7960	7960	7960	7960	0
35	20240117	194000	80203920	7960	7960	7960	7960	0
36	20240117	193900	80203920	7960	7960	7960	7960	0
37	20240117	193800	80203920	7960	7960	7960	7960	0
38	20240117	193700	80203920	7960	7960	7960	7960	0
39	20240117	193600	80203920	7960	7960	7960	7960	0
40	20240117	193500	80203920	7960	7960	7960	7960	0
41	20240117	193400	80203920	7960	7960	7960	7960	0
42	20240117	193300	80203920	7960	7960	7960	7960	0
43	20240117	193200	80203920	7960	7960	7960	7960	0
44	20240117	193100	80203920	7960	7960	7960	7960	0
45	20240117	193000	80203920	7960	7960	7960	7960	0
46	20240117	192900	80203920	7960	7960	7960	7960	0
47	20240117	192800	80203920	7960	7960	7960	7960	0
48	20240117	192700	80203920	7960	7960	7960	7960	0
49	20240117	192600	80203920	7960	7960	7960	7960	0
50	20240117	192500	80203920	7960	7960	7960	7960	0
51	20240117	192400	80203920	7960	7960	7960	7960	0
52	20240117	192300	80203920	7960	7960	7960	7960	0
53	20240117	192200	80203920	7960	7960	7960	7960	0
54	20240117	192100	80203920	7960	7960	7960	7960	0
55	20240117	192000	80203920	7960	7960	7960	7960	0
56	20240117	191900	80203920	7960	7960	7960	7960	0
57	20240117	191800	80203920	7960	7960	7960	7960	0
58	20240117	191700	80203920	7960	7960	7960	7960	0
59	20240117	191600	80203920	7960	7960	7960	7960	0
60	20240117	191500	80203920	7960	7960	7960	7960	0
61	20240117	191400	80203920	7960	7960	7960	7960	0
62	20240117	191300	80203920	7960	7960	7960	7960	629
63	20240117	191200	80203920	7960	7960	7960	7960	0
64	20240117	191100	80203920	7960	7960	7960	7960	0
65	20240117	191000	80203920	7960	7960	7960	7960	0
66	20240117	190900	80203920	7960	7960	7960	7960	0
67	20240117	190800	80203920	7960	7960	7960	7960	0
68	20240117	190700	80203920	7960	7960	7960	7960	0
69	20240117	190600	80203920	7960	7960	7960	7960	0
70	20240117	190500	80203920	7960	7960	7960	7960	0
71	20240117	190400	80203920	7960	7960	7960	7960	0
72	20240117	190300	80203920	7960	7960	7960	7960	0
73	20240117	190200	80203920	7960	7960	7960	7960	0
74	20240117	190100	80203920	7960	7960	7960	7960	0
75	20240117	190000	80203920	7960	7960	7960	7960	0
76	20240117	185900	80203920	7960	7960	7960	7960	0
77	20240117	185800	80203920	7960	7960	7960	7960	0
78	20240117	185700	80203920	7960	7960	7960	7960	0
79	20240117	185600	80203920	7960	7960	7960	7960	0
80	20240117	185500	80203920	7960	7960	7960	7960	0
81	20240117	185400	80203920	7960	7960	7960	7960	0
82	20240117	185300	80203920	7960	7960	7960	7960	0
83	20240117	185200	80203920	7960	7960	7960	7960	0
84	20240117	185100	80203920	7960	7960	7960	7960	0
85	20240117	185000	80203920	7960	7960	7960	7960	0
86	20240117	184900	80203920	7960	7960	7960	7960	0
87	20240117	184800	80203920	7960	7960	7960	7960	0
88	20240117	184700	80203920	7960	7960	7960	7960	0
89	20240117	184600	80203920	7960	7960	7960	7960	0
90	20240117	184500	80203920	7960	7960	7960	7960	0
91	20240117	184400	80203920	7960	7960	7960	7960	0
92	20240117	184300	80203920	7960	7960	7960	7960	629
93	20240117	184200	80203920	7960	7960	7960	7960	0
94	20240117	184100	80203920	7960	7960	7960	7960	0
95	20240117	184000	80203920	7960	7960	7960	7960	0
96	20240117	183900	80203920	7960	7960	7960	7960	0
97	20240117	183800	80203920	7960	7960	7960	7960	0
98	20240117	183700	80203920	7960	7960	7960	7960	0
99	20240117	183600	80203920	7960	7960	7960	7960	0
100	20240117	183500	80203920	7960	7960	7960	7960	0
101	20240117	183400	80203920	7960	7960	7960	7960	0
102	20240117	183300	80203920	7960	7960	7960	7960	0
103	20240117	183200	80203920	7960	7960	7960	7960	0
104	20240117	183100	80203920	7960	7960	7960	7960	0
105	20240117	183000	80203920	7960	7960	7960	7960	0
106	20240117	182900	80203920	7960	7960	7960	7960	0
107	20240117	182800	80203920	7960	7960	7960	7960	0
108	20240117	182700	80203920	7960	7960	7960	7960	0
109	20240117	182600	80203920	7960	7960	7960	7960	0
110	20240117	182500	80203920	7960	7960	7960	7960	0
111	20240117	182400	80203920	7960	7960	7960	7960	0
112	20240117	182300	80203920	7960	7960	7960	7960	0
113	20240117	182200	80203920	7960	7960	7960	7960	0
114	20240117	182100	80203920	7960	7960	7960	7960	0
115	20240117	182000	80203920	7960	7960	7960	7960	0
116	20240117	181900	80203920	7960	7960	7960	7960	0
117	20240117	181800	80203920	7960	7960	7960	7960	0
118	20240117	181700	80203920	7960	7960	7960	7960	0
119	20240117	181600	80203920	7960	7960	7960	7960	0
120	20240117	181500	80203920	7960	7960	7960	7960	0
121	20240117	181400	80203920	7960	7960	7960	7960	0
122	20240117	181300	80203920	7960	7960	7960	7960	629
123	20240117	181200	80203920	7960	7960	7960	7960	0
124	20240117	181100	80203920	7960	7960	7960	7960	0
125	20240117	181000	80203920	7960	7960	7960	7960	0
126	20240117	180900	80203920	7960	7960	7960	7960	0
127	20240117	180800	80203920	7960	7960	7960	7960	0
128	20240117	180700	80203920	7960	7960	7960	7960	0
129	20240117	180600	80203920	7960	7960	7960	7960	0
130	20240117	180500	80203920	7960	7960	7960	7960	0
131	20240117	180400	80203920	7960	7960	7960	7960	0
132	20240117	180300	80203920	7960	7960	7960	7960	0
133	20240117	180200	80203920	7960	7960	7960	7960	0
134	20240117	180100	80203920	7960	7960	7960	7960	0
135	20240117	180000	80203920	7960	7960	7960	7960	0
136	20240117	175900	80203920	7960	7960	7960	7960	0
137	20240117	175800	80203920	7960	7960	7960	7960	0
138	20240117	175700	80203920	7960	7960	7960	7960	0
139	20240117	175600	80203920	7960	7960	7960	7960	0
140	20240117	175500	80203920	7960	7960	7960	7960	0
141	20240117	175400	80203920	7960	7960	7960	7960	0
142	20240117	175300	80203920	7960	7960	7960	7960	0
143	20240117	175200	80203920	7960	7960	7960	7960	0
144	20240117	175100	80203920	7960	7960	7960	7960	0
145	20240117	175000	80203920	7960	7960	7960	7960	0
146	20240117	174900	80203920	7960	7960	7960	7960	0
147	20240117	174800	80203920	7960	7960	7960	7960	0
148	20240117	174700	80203920	7960	7960	7960	7960	0
149	20240117	174600	80203920	7960	7960	7960	7960	0
150	20240117	174500	80203920	7960	7960	7960	7960	0
151	20240117	174400	80203920	7960	7960	7960	7960	0
152	20240117	174300	80203920	7960	7960	7960	7960	629
153	20240117	174200	80203920	7960	7960	7960	7960	0
154	20240117	174100	80203920	7960	7960	7960	7960	0
155	20240117	174000	80203920	7960	7960	7960	7960	0
156	20240117	173900	80203920	7960	7960	7960	7960	0
157	20240117	173800	80203920	7960	7960	7960	7960	0
158	20240117	173700	80203920	7960	7960	7960	7960	0
159	20240117	173600	80203920	7960	7960	7960	7960	0
160	20240117	173500	80203920	7960	7960	7960	7960	0
161	20240117	173400	80203920	7960	7960	7960	7960	0
162	20240117	173300	80203920	7960	7960	7960	7960	0
163	20240117	173200	80203920	7960	7960	7960	7960	0
164	20240117	173100	80203920	7960	7960	7960	7960	0
165	20240117	173000	80203920	7960	7960	7960	7960	0
166	20240117	172900	80203920	7960	7960	7960	7960	0
167	20240117	172800	80203920	7960	7960	7960	7960	0
168	20240117	172700	80203920	7960	7960	7960	7960	0
169	20240117	172600	80203920	7960	7960	7960	7960	0
170	20240117	172500	80203920	7960	7960	7960	7960	0
171	20240117	172400	80203920	7960	7960	7960	7960	0
172	20240117	172300	80203920	7960	7960	7960	7960	0
173	20240117	172200	80203920	7960	7960	7960	7960	0
174	20240117	172100	80203920	7960	7960	7960	7960	0
175	20240117	172000	80203920	7960	7960	7960	7960	0
176	20240117	171900	80203920	7960	7960	7960	7960	0
177	20240117	171800	80203920	7960	7960	7960	7960	0
178	20240117	171700	80203920	7960	7960	7960	7960	0
179	20240117	171600	80203920	7960	7960	7960	7960	0
180	20240117	171500	80203920	7960	7960	7960	7960	0
181	20240117	171400	80203920	7960	7960	7960	7960	0
182	20240117	171300	80203920	7960	7960	7960	7960	629
183	20240117	171200	80203920	7960	7960	7960	7960	0
184	20240117	171100	80203920	7960	7960	7960	7960	0
185	20240117	171000	80203920	7960	7960	7960	7960	0
186	20240117	170900	80203920	7960	7960	7960	7960	0
187	20240117	170800	80203920	7960	7960	7960	7960	0
188	20240117	170700	80203920	7960	7960	7960	7960	0
189	20240117	170600	80203920	7960	7960	7960	7960	0
190	20240117	170500	80203920	7960	7960	7960	7960	0
191	20240117	170400	80203920	7960	7960	7960	7960	0
192	20240117	170300	80203920	7960	7960	7960	7960	0
193	20240117	170200	80203920	7960	7960	7960	7960	0
194	20240117	170100	80203920	7960	7960	7960	7960	0
195	20240117	170000	80203920	7960	7960	7960	7960	0
196	20240117	165900	80203920	7960	7960	7960	7960	0
197	20240117	165800	80203920	7960	7960	7960	7960	0
198	20240117	165700	80203920	7960	7960	7960	7960	0
199	20240117	165600	80203920	7960	7960	7960	7960	0
200	20240117	165500	80203920	7960	7960	7960	7960	0
201	20240117	165400	80203920	7960	7960	7960	7960	0
202	20240117	165300	80203920	7960	7960	7960	7960	0
203	20240117	165200	80203920	7960	7960	7960	7960	0
204	20240117	165100	80203920	7960	7960	7960	7960	0
205	20240117	165000	80203920	7960	7960	7960	7960	0
206	20240117	164900	80203920	7960	7960	7960	7960	0
207	20240117	164800	80203920	7960	7960	7960	7960	0
208	20240117	164700	80203920	7960	7960	7960	7960	0
209	20240117	164600	80203920	7960	7960	7960	7960	0
210	20240117	164500	80203920	7960	7960	7960	7960	0
211	20240117	164400	80203920	7960	7960	7960	7960	0
212	20240117	164300	80203920	7960	7960	7960	7960	629
213	20240117	164200	80203920	7960	7960	7960	7960	0
214	20240117	164100	80203920	7960	7960	7960	7960	0
215	20240117	164000	80203920	7960	7960	7960	7960	0
216	20240117	163900	80203920	7960	7960	7960	7960	0
217	20240117	163800	80203920	7960	7960	7960	7960	0
218	20240117	163700	80203920	7960	7960	7960	7960	0
219	20240117	163600	80203920	7960	7960	7960	7960	0
220	20240117	163500	80203920	7960	7960	7960	7960	0
221	20240117	163400	80203920	7960	7960	7960	7960	0
222	20240117	163300	80203920	7960	7960	7960	7960	0
223	20240117	163200	80203920	7960	7960	7960	7960	0
224	20240117	163100	80203920	7960	7960	7960	7960	0
225	20240117	163000	80203920	7960	7960	7960	7960	0
226	20240117	162900	80203920	7960	7960	7960	7960	0
227	20240117	162800	80203920	7960	7960	7960	7960	0
228	20240117	162700	80203920	7960	7960	7960	7960	0
229	20240117	162600	80203920	7960	7960	7960	7960	0
230	20240117	162500	80203920	7960	7960	7960	7960	0
231	20240117	162400	80203920	7960	7960	7960	7960	0
232	20240117	162300	80203920	7960	7960	7960	7960	0
233	20240117	162200	80203920	7960	7960	7960	7960	0
234	20240117	162100	80203920	7960	7960	7960	7960	0
235	20240117	162000	80203920	7960	7960	7960	7960	0
236	20240117	161900	80203920	7960	7960	7960	7960	0
237	20240117	161800	80203920	7960	7960	7960	7960	0
238	20240117	161700	80203920	7960	7960	7960	7960	0
239	20240117	161600	80203920	7960	7960	7960	7960	0
240	20240117	161500	80203920	7960	7960	7960	7960	0
241	20240117	161400	80203920	7960	7960	7960	7960	0
242	20240117	161300	80203920	7960	7960	7960	7960	629
243	20240117	161200	80203920	7960	7960	7960	7960	0
244	20240117	161100	80203920	7960	7960	7960	7960	0
245	20240117	161000	80203920	7960	7960	7960	7960	0
246	20240117	160900	80203920	7960	7960	7960	7960	0
247	20240117	160800	80203920	7960	7960	7960	7960	0
248	20240117	160700	80203920	7960	7960	7960	7960	0
249	20240117	160600	80203920	7960	7960	7960	7960	0
250	20240117	160500	80203920	7960	7960	7960	7960	0
251	20240117	160400	80203920	7960	7960	7960	7960	0
252	20240117	160300	80203920	7960	7960	7960	7960	0
253	20240117	160200	80203920	7960	7960	7960	7960	0
254	20240117	160100	80203920	7960	7960	7960	7960	0
255	20240117	160000	80203920	7960	7960	7960	7960	0
256	20240117	155900	80203920	7960	7960	7960	7960	0
257	20240117	155800	80203920	7960	7960	7960	7960	0
258	20240117	155700	80203920	7960	7960	7960	7960	0
259	20240117	155600	80203920	7960	7960	7960	7960	0
260	20240117	155500	80203920	7960	7960	7960	7960	0
261	20240117	155400	80203920	7960	7960	7960	7960	0
262	20240117	155300	80203920	7960	7960	7960	7960	0
263	20240117	155200	80203920	7960	7960	7960	7960	0
264	20240117	155100	80203920	7960	7960	7960	7960	0
265	20240117	155000	80203920	7960	7960	7960	7960	0
266	20240117	154900	80203920	7960	7960	7960	7960	0
267	20240117	154800	80203920	7960	7960	7960	7960	0
268	20240117	154700	80203920	7960	7960	7960	7960	0
269	20240117	154600	80203920	7960	7960	7960	7960	0
270	20240117	154500	80203920	7960	7960	7960	7960	0
271	20240117	154400	80203920	7960	7960	7960	7960	0
272	20240117	154300	80203920	7960	7960	7960	7960	629
273	20240117	154200	80203920	7960	7960	7960	7960	0
274	20240117	154100	80203920	7960	7960	7960	7960	0
275	20240117	154000	80203920	7960	7960	7960	7960	0
276	20240117	153900	80203920	7960	7960	7960	7960	0
277	20240117	153800	80203920	7960	7960	7960	7960	0
278	20240117	153700	80203920	7960	7960	7960	7960	0
279	20240117	153600	80203920	7960	7960	7960	7960	0
280	20240117	153500	80203920	7960	7960	7960	7960	0
281	20240117	153400	80203920	7960	7960	7960	7960	0
282	20240117	153300	80203920	7960	7960	7960	7960	0
283	20240117	153200	80203920	7960	7960	7960	7960	0
284	20240117	153100	80203920	7960	7960	7960	7960	0
285	20240117	153000	80203920	7960	7960	7960	7960	629
286	20240117	152900	75197080	7800	7800	7800	7800	0
287	20240117	152800	75197080	7800	7800	7800	7800	0
288	20240117	152700	75197080	7800	7800	7800	7800	0
289	20240117	152600	75197080	7800	7800	7800	7800	0
290	20240117	152500	75197080	7800	7800	7800	7800	0
291	20240117	152400	75197080	7800	7800	7800	7800	0
292	20240117	152300	75197080	7800	7800	7800	7800	0
293	20240117	152200	75197080	7800	7800	7800	7800	0
294	20240117	152100	75197080	7800	7800	7800	7800	0
295	20240117	152000	75197080	7800	7800	7800	7800	0
296	20240117	151900	75197080	7800	7910	7950	7800	101
297	20240117	151800	74395430	7800	7850	7850	7800	52
298	20240117	151700	73988010	7850	7850	7850	7850	0
299	20240117	151600	73988010	7850	7850	7850	7850	0
300	20240117	151500	73988010	7850	7860	7860	7850	13
301	20240117	151400	73885850	7850	7850	7850	7850	0
302	20240117	151300	73885850	7850	7850	7980	7800	290
303	20240117	151200	71584450	7780	7760	7980	7720	1702
304	20240117	151100	58182080	7760	7760	7760	7760	0
305	20240117	151000	58182080	7760	7760	7760	7760	0
306	20240117	150900	58182080	7760	7760	7760	7760	0
307	20240117	150800	58182080	7760	7760	7760	7760	10
308	20240117	150700	58104480	7720	7730	7730	7720	2
309	20240117	150600	58089030	7800	7800	7800	7800	0
310	20240117	150500	58089030	7800	7800	7800	7800	103
311	20240117	150400	57285630	7800	7780	7950	7740	436
312	20240117	150300	53877060	7660	7770	7800	7650	352
313	20240117	150200	51141220	7660	7720	7800	7650	222
314	20240117	150100	49419250	7650	7650	7650	7650	0
315	20240117	150000	49419250	7650	7650	7650	7650	0
316	20240117	145900	49419250	7650	7650	7650	7650	1
317	20240117	145800	49411600	7650	7650	7650	7650	0
318	20240117	145700	49411600	7650	7650	7650	7650	0
319	20240117	145600	49411600	7650	7650	7650	7650	0
320	20240117	145500	49411600	7650	7650	7650	7650	0
321	20240117	145400	49411600	7650	7650	7650	7650	0
322	20240117	145300	49411600	7650	7650	7650	7650	0
323	20240117	145200	49411600	7650	7730	7730	7650	44
324	20240117	145100	49072240	7800	7800	7800	7800	0
325	20240117	145000	49072240	7800	7800	7800	7800	0
326	20240117	144900	49072240	7800	7800	7800	7800	0
327	20240117	144800	49072240	7800	7800	7800	7800	0
328	20240117	144700	49072240	7800	7800	7800	7800	4
329	20240117	144600	49041040	7810	7780	7950	7720	255
330	20240117	144500	47035870	7650	7640	7920	7610	1797
331	20240117	144400	33214560	7640	7640	7640	7640	0
332	20240117	144300	33214560	7640	7640	7640	7640	0
333	20240117	144200	33214560	7640	7640	7640	7640	0
334	20240117	144100	33214560	7640	7640	7640	7640	9
335	20240117	144000	33145800	7620	7620	7620	7620	0
336	20240117	143900	33145800	7620	7620	7620	7620	0
337	20240117	143800	33145800	7620	7620	7620	7620	0
338	20240117	143700	33145800	7620	7620	7620	7620	0
339	20240117	143600	33145800	7620	7620	7620	7620	0
340	20240117	143500	33145800	7620	7620	7620	7620	0
341	20240117	143400	33145800	7620	7620	7620	7620	0
342	20240117	143300	33145800	7620	7640	7640	7620	916
343	20240117	143200	26159330	7650	7650	7650	7650	0
344	20240117	143100	26159330	7650	7650	7650	7650	0
345	20240117	143000	26159330	7650	7650	7650	7650	0
346	20240117	142900	26159330	7650	7650	7650	7650	0
347	20240117	142800	26159330	7650	7650	7650	7650	0
348	20240117	142700	26159330	7650	7650	7650	7650	0
349	20240117	142600	26159330	7650	7650	7650	7650	0
350	20240117	142500	26159330	7650	7650	7650	7650	0
351	20240117	142400	26159330	7650	7650	7650	7650	0
352	20240117	142300	26159330	7650	7650	7650	7650	0
353	20240117	142200	26159330	7650	7650	7650	7650	0
354	20240117	142100	26159330	7650	7650	7650	7650	0
355	20240117	142000	26159330	7650	7650	7650	7650	2
356	20240117	141900	26144030	7640	7640	7640	7640	0
357	20240117	141800	26144030	7640	7640	7640	7640	0
358	20240117	141700	26144030	7640	7640	7640	7640	0
359	20240117	141600	26144030	7640	7650	7650	7640	2
360	20240117	141500	26128740	7640	7640	7640	7640	0
361	20240117	141400	26128740	7640	7640	7640	7640	0
362	20240117	141300	26128740	7640	7640	7640	7640	3
363	20240117	141200	26105820	7640	7640	7640	7640	0
364	20240117	141100	26105820	7640	7640	7640	7640	1
365	20240117	141000	26098180	7640	7640	7640	7640	0
366	20240117	140900	26098180	7640	7670	7670	7640	351
367	20240117	140800	23412680	7670	7670	7670	7670	0
368	20240117	140700	23412680	7670	7670	7670	7670	0
369	20240117	140600	23412680	7670	7670	7670	7670	0
370	20240117	140500	23412680	7670	7670	7670	7670	0
371	20240117	140400	23412680	7670	7670	7670	7670	0
372	20240117	140300	23412680	7670	7670	7670	7670	0
373	20240117	140200	23412680	7670	7670	7670	7670	0
374	20240117	140100	23412680	7670	7670	7670	7670	0
375	20240117	140000	23412680	7670	7680	7680	7670	120
376	20240117	135900	22491280	7680	7680	7680	7680	0
377	20240117	135800	22491280	7680	7680	7680	7680	0
378	20240117	135700	22491280	7680	7680	7680	7680	0
379	20240117	135600	22491280	7680	7680	7680	7680	0
380	20240117	135500	22491280	7680	7680	7680	7680	0
381	20240117	135400	22491280	7680	7680	7680	7680	0
382	20240117	135300	22491280	7680	7680	7680	7680	0
383	20240117	135200	22491280	7680	7680	7680	7680	0
384	20240117	135100	22491280	7680	7680	7680	7680	0
385	20240117	135000	22491280	7680	7680	7680	7680	0
386	20240117	134900	22491280	7680	7680	7680	7680	1
387	20240117	134800	22483600	7680	7680	7680	7680	10
388	20240117	134700	22406800	7670	7670	7670	7670	0
389	20240117	134600	22406800	7670	7670	7670	7670	0
390	20240117	134500	22406800	7670	7670	7670	7670	0
391	20240117	134400	22406800	7670	7670	7670	7670	0
392	20240117	134300	22406800	7670	7670	7670	7670	0
393	20240117	134200	22406800	7670	7670	7670	7670	0
394	20240117	134100	22406800	7670	7660	7670	7660	5
395	20240117	134000	22368490	7650	7660	7660	7650	23
396	20240117	133900	22192430	7660	7690	7690	7660	500
397	20240117	133800	18356040	7690	7710	7710	7690	35
398	20240117	133700	18086590	7690	7690	7690	7690	0
399	20240117	133600	18086590	7690	7690	7690	7690	0
400	20240117	133500	18086590	7690	7690	7690	7690	0
401	20240117	133400	18086590	7690	7690	7690	7690	0
402	20240117	133300	18086590	7690	7710	7710	7690	18
403	20240117	133200	17947870	7710	7690	7710	7690	13
404	20240117	133100	17847880	7700	7700	7700	7700	0
405	20240117	133000	17847880	7700	7700	7700	7700	0
406	20240117	132900	17847880	7700	7700	7700	7700	0
407	20240117	132800	17847880	7700	7700	7700	7700	0
408	20240117	132700	17847880	7700	7700	7700	7700	0
409	20240117	132600	17847880	7700	7700	7700	7700	19
410	20240117	132500	17701580	7700	7700	7700	7700	0
411	20240117	132400	17701580	7700	7700	7700	7700	0
412	20240117	132300	17701580	7700	7700	7700	7700	0
413	20240117	132200	17701580	7700	7700	7700	7700	0
414	20240117	132100	17701580	7700	7700	7700	7700	0
415	20240117	132000	17701580	7700	7700	7700	7700	0
416	20240117	131900	17701580	7700	7700	7700	7700	2
417	20240117	131800	17686180	7670	7670	7670	7670	0
418	20240117	131700	17686180	7670	7670	7670	7670	0
419	20240117	131600	17686180	7670	7670	7670	7670	0
420	20240117	131500	17686180	7670	7670	7670	7670	0
421	20240117	131400	17686180	7670	7670	7670	7670	0
422	20240117	131300	17686180	7670	7670	7670	7670	0
423	20240117	131200	17686180	7670	7670	7670	7670	0
424	20240117	131100	17686180	7670	7670	7670	7670	0
425	20240117	131000	17686180	7670	7670	7670	7670	0
426	20240117	130900	17686180	7670	7670	7670	7670	0
427	20240117	130800	17686180	7670	7670	7670	7670	0
428	20240117	130700	17686180	7670	7670	7670	7670	0
429	20240117	130600	17686180	7670	7680	7680	7670	118
430	20240117	130500	16780570	7680	7710	7710	7680	21
431	20240117	130400	16618750	7710	7710	7710	7710	0
432	20240117	130300	16618750	7710	7710	7710	7710	0
433	20240117	130200	16618750	7710	7710	7710	7710	0
434	20240117	130100	16618750	7710	7710	7710	7710	0
435	20240117	130000	16618750	7710	7710	7710	7710	8
436	20240117	125900	16557070	7720	7720	7720	7720	0
437	20240117	125800	16557070	7720	7720	7720	7720	0
438	20240117	125700	16557070	7720	7720	7720	7720	0
439	20240117	125600	16557070	7720	7720	7720	7720	0
440	20240117	125500	16557070	7720	7720	7720	7720	0
441	20240117	125400	16557070	7720	7720	7720	7720	0
442	20240117	125300	16557070	7720	7720	7720	7720	0
443	20240117	125200	16557070	7720	7720	7720	7720	0
444	20240117	125100	16557070	7720	7720	7720	7720	0
445	20240117	125000	16557070	7720	7720	7720	7720	0
446	20240117	124900	16557070	7720	7720	7720	7720	0
447	20240117	124800	16557070	7720	7720	7720	7720	0
448	20240117	124700	16557070	7720	7720	7720	7720	0
449	20240117	124600	16557070	7720	7720	7720	7720	9
450	20240117	124500	16487590	7720	7710	7720	7710	5
451	20240117	124400	16449030	7710	7710	7710	7710	0
452	20240117	124300	16449030	7710	7710	7710	7710	0
453	20240117	124200	16449030	7710	7710	7710	7710	0
454	20240117	124100	16449030	7710	7710	7710	7710	0
455	20240117	124000	16449030	7710	7710	7710	7710	1
456	20240117	123900	16441320	7710	7710	7710	7710	4
457	20240117	123800	16410480	7700	7700	7700	7700	0
458	20240117	123700	16410480	7700	7700	7700	7700	0
459	20240117	123600	16410480	7700	7700	7700	7700	0
460	20240117	123500	16410480	7700	7700	7700	7700	0
461	20240117	123400	16410480	7700	7700	7700	7700	0
462	20240117	123300	16410480	7700	7700	7700	7700	77
463	20240117	123200	15817580	7700	7700	7700	7700	0
464	20240117	123100	15817580	7700	7700	7700	7700	0
465	20240117	123000	15817580	7700	7700	7700	7700	0
466	20240117	122900	15817580	7700	7700	7700	7700	0
467	20240117	122800	15817580	7700	7700	7700	7700	4
468	20240117	122700	15786780	7700	7700	7700	7690	17
469	20240117	122600	15655930	7700	7700	7700	7700	8
470	20240117	122500	15594330	7690	7700	7700	7690	26
471	20240117	122400	15394170	7700	7700	7700	7700	0
472	20240117	122300	15394170	7700	7700	7700	7700	0
473	20240117	122200	15394170	7700	7700	7700	7700	0
474	20240117	122100	15394170	7700	7700	7700	7700	0
475	20240117	122000	15394170	7700	7700	7700	7700	0
476	20240117	121900	15394170	7700	7700	7700	7700	0
477	20240117	121800	15394170	7700	7700	7700	7700	0
478	20240117	121700	15394170	7700	7710	7710	7700	16
479	20240117	121600	15270870	7700	7700	7700	7700	0
480	20240117	121500	15270870	7700	7690	7700	7690	14
481	20240117	121400	15163110	7670	7680	7680	7670	12
482	20240117	121300	15071060	7660	7660	7660	7660	0
483	20240117	121200	15071060	7660	7660	7660	7660	0
484	20240117	121100	15071060	7660	7660	7660	7660	0
485	20240117	121000	15071060	7660	7660	7660	7660	0
486	20240117	120900	15071060	7660	7660	7660	7660	0
487	20240117	120800	15071060	7660	7660	7660	7660	0
488	20240117	120700	15071060	7660	7660	7660	7660	0
489	20240117	120600	15071060	7660	7660	7660	7660	0
490	20240117	120500	15071060	7660	7660	7660	7660	0
491	20240117	120400	15071060	7660	7660	7660	7660	0
492	20240117	120300	15071060	7660	7660	7660	7660	0
493	20240117	120200	15071060	7660	7660	7660	7660	0
494	20240117	120100	15071060	7660	7700	7700	7660	14
495	20240117	120000	14963660	7700	7670	7700	7670	25
496	20240117	115900	14771550	7660	7660	7660	7660	0
497	20240117	115800	14771550	7660	7740	7740	7660	1560
498	20240117	115700	2755050	7740	7750	7750	7740	66
499	20240117	115600	2243650	7750	7750	7750	7750	0
500	20240117	115500	2243650	7750	7750	7750	7750	1
501	20240117	115400	2235900	7750	7750	7750	7750	0
502	20240117	115300	2235900	7750	7750	7750	7750	0
503	20240117	115200	2235900	7750	7750	7750	7750	0
504	20240117	115100	2235900	7750	7750	7750	7750	0
505	20240117	115000	2235900	7750	7750	7750	7750	0
506	20240117	114900	2235900	7750	7750	7750	7750	0
507	20240117	114800	2235900	7750	7750	7750	7750	0
508	20240117	114700	2235900	7750	7750	7750	7750	0
509	20240117	114600	2235900	7750	7750	7750	7750	0
510	20240117	114500	2235900	7750	7750	7750	7750	0
511	20240117	114400	2235900	7750	7750	7750	7750	0
512	20240117	114300	2235900	7750	7750	7750	7750	0
513	20240117	114200	2235900	7750	7750	7750	7750	0
514	20240117	114100	2235900	7750	7750	7750	7750	0
515	20240117	114000	2235900	7750	7750	7750	7750	0
516	20240117	113900	2235900	7750	7750	7750	7750	0
517	20240117	113800	2235900	7750	7750	7750	7750	0
518	20240117	113700	2235900	7750	7750	7750	7750	0
519	20240117	113600	2235900	7750	7760	7760	7750	102
520	20240117	113500	1444530	7760	7760	7760	7760	0
521	20240117	113400	1444530	7760	7760	7760	7760	0
522	20240117	113300	1444530	7760	7760	7760	7760	0
523	20240117	113200	1444530	7760	7760	7760	7760	0
524	20240117	113100	1444530	7760	7760	7760	7760	0
525	20240117	113000	1444530	7760	7760	7760	7760	0
526	20240117	112900	1444530	7760	7760	7760	7760	0
527	20240117	112800	1444530	7760	7760	7760	7760	0
528	20240117	112700	1444530	7760	7760	7760	7760	0
529	20240117	112600	1444530	7760	7760	7760	7760	0
530	20240117	112500	1444530	7760	7760	7760	7760	0
531	20240117	112400	1444530	7760	7760	7760	7760	0
532	20240117	112300	1444530	7760	7760	7760	7760	0
533	20240117	112200	1444530	7760	7760	7760	7760	1
534	20240117	112100	1436770	7770	7770	7770	7770	0
535	20240117	112000	1436770	7770	7770	7770	7770	0
536	20240117	111900	1436770	7770	7770	7770	7770	0
537	20240117	111800	1436770	7770	7770	7770	7770	0
538	20240117	111700	1436770	7770	7770	7770	7770	0
539	20240117	111600	1436770	7770	7770	7770	7770	1
540	20240117	111500	1429000	7760	7760	7760	7760	0
541	20240117	111400	1429000	7760	7760	7760	7760	0
542	20240117	111300	1429000	7760	7760	7760	7760	0
543	20240117	111200	1429000	7760	7760	7760	7760	0
544	20240117	111100	1429000	7760	7760	7760	7760	0
545	20240117	111000	1429000	7760	7760	7760	7760	0
546	20240117	110900	1429000	7760	7760	7760	7760	0
547	20240117	110800	1429000	7760	7760	7760	7760	0
548	20240117	110700	1429000	7760	7760	7760	7760	0
549	20240117	110600	1429000	7760	7760	7760	7760	0
550	20240117	110500	1429000	7760	7760	7760	7760	0
551	20240117	110400	1429000	7760	7760	7760	7760	0
552	20240117	110300	1429000	7760	7760	7760	7760	0
553	20240117	110200	1429000	7760	7760	7760	7760	0
554	20240117	110100	1429000	7760	7760	7760	7760	0
555	20240117	110000	1429000	7760	7760	7760	7760	0
556	20240117	105900	1429000	7760	7760	7760	7760	0
557	20240117	105800	1429000	7760	7760	7760	7760	0
558	20240117	105700	1429000	7760	7760	7760	7760	0
559	20240117	105600	1429000	7760	7760	7760	7760	0
560	20240117	105500	1429000	7760	7760	7760	7760	0
561	20240117	105400	1429000	7760	7760	7760	7760	0
562	20240117	105300	1429000	7760	7760	7760	7760	0
563	20240117	105200	1429000	7760	7760	7760	7760	0
564	20240117	105100	1429000	7760	7760	7760	7760	0
565	20240117	105000	1429000	7760	7760	7760	7760	0
566	20240117	104900	1429000	7760	7760	7760	7760	0
567	20240117	104800	1429000	7760	7760	7760	7760	0
568	20240117	104700	1429000	7760	7770	7770	7760	3
569	20240117	104600	1405700	7760	7760	7760	7760	0
570	20240117	104500	1405700	7760	7760	7760	7760	1
571	20240117	104400	1397940	7760	7760	7760	7760	0
572	20240117	104300	1397940	7760	7760	7760	7760	0
573	20240117	104200	1397940	7760	7760	7760	7760	2
574	20240117	104100	1382420	7760	7760	7760	7760	0
575	20240117	104000	1382420	7760	7760	7760	7760	0
576	20240117	103900	1382420	7760	7760	7760	7760	0
577	20240117	103800	1382420	7760	7760	7760	7760	0
578	20240117	103700	1382420	7760	7760	7760	7760	0
579	20240117	103600	1382420	7760	7760	7760	7760	0
580	20240117	103500	1382420	7760	7760	7760	7760	0
581	20240117	103400	1382420	7760	7760	7760	7760	0
582	20240117	103300	1382420	7760	7760	7760	7760	0
583	20240117	103200	1382420	7760	7760	7760	7760	0
584	20240117	103100	1382420	7760	7760	7760	7760	0
585	20240117	103000	1382420	7760	7760	7760	7760	0
586	20240117	102900	1382420	7760	7760	7760	7760	0
587	20240117	102800	1382420	7760	7760	7760	7760	0
588	20240117	102700	1382420	7760	7760	7760	7760	0
589	20240117	102600	1382420	7760	7760	7760	7760	0
590	20240117	102500	1382420	7760	7760	7760	7760	2
591	20240117	102400	1366900	7770	7770	7770	7770	4
592	20240117	102300	1335820	7760	7760	7760	7760	0
593	20240117	102200	1335820	7760	7760	7760	7760	0
594	20240117	102100	1335820	7760	7760	7760	7760	0
595	20240117	102000	1335820	7760	7760	7760	7760	6
596	20240117	101900	1289260	7760	7760	7760	7760	0
597	20240117	101800	1289260	7760	7770	7770	7760	21
598	20240117	101700	1126120	7770	7770	7770	7770	0
599	20240117	101600	1126120	7770	7770	7770	7770	0
600	20240117	101500	1126120	7770	7770	7770	7770	0
601	20240117	101400	1126120	7770	7770	7770	7770	0
602	20240117	101300	1126120	7770	7800	7800	7770	6
603	20240117	101200	1079350	7770	7770	7770	7770	0
604	20240117	101100	1079350	7770	7770	7770	7770	0
605	20240117	101000	1079350	7770	7770	7770	7770	0
606	20240117	100900	1079350	7770	7790	7790	7770	4
607	20240117	100800	1048210	7790	7790	7790	7790	0
608	20240117	100700	1048210	7790	7790	7790	7790	0
609	20240117	100600	1048210	7790	7790	7790	7790	0
610	20240117	100500	1048210	7790	7790	7790	7790	0
611	20240117	100400	1048210	7790	7790	7790	7790	0
612	20240117	100300	1048210	7790	7790	7790	7790	0
613	20240117	100200	1048210	7790	7790	7790	7790	0
614	20240117	100100	1048210	7790	7790	7790	7790	1
615	20240117	100000	1040420	7780	7780	7780	7780	0
616	20240117	095900	1040420	7780	7780	7780	7780	0
617	20240117	095800	1040420	7780	7780	7780	7780	1
618	20240117	095700	1032640	7770	7770	7770	7770	0
619	20240117	095600	1032640	7770	7770	7770	7770	0
620	20240117	095500	1032640	7770	7770	7770	7770	0
621	20240117	095400	1032640	7770	7770	7770	7770	0
622	20240117	095300	1032640	7770	7770	7770	7770	0
623	20240117	095200	1032640	7770	7770	7770	7770	0
624	20240117	095100	1032640	7770	7770	7770	7770	0
625	20240117	095000	1032640	7770	7770	7770	7770	0
626	20240117	094900	1032640	7770	7770	7770	7770	0
627	20240117	094800	1032640	7770	7770	7770	7770	0
628	20240117	094700	1032640	7770	7770	7770	7770	1
629	20240117	094600	1024870	7760	7750	7760	7750	32
630	20240117	094500	776760	7750	7750	7750	7750	0
631	20240117	094400	776760	7750	7750	7750	7750	0
632	20240117	094300	776760	7750	7750	7750	7750	0
633	20240117	094200	776760	7750	7750	7750	7750	0
634	20240117	094100	776760	7750	7750	7750	7750	0
635	20240117	094000	776760	7750	7750	7750	7750	0
636	20240117	093900	776760	7750	7750	7750	7750	0
637	20240117	093800	776760	7750	7750	7750	7750	0
638	20240117	093700	776760	7750	7750	7750	7750	0
639	20240117	093600	776760	7750	7750	7750	7750	0
640	20240117	093500	776760	7750	7750	7750	7750	0
641	20240117	093400	776760	7750	7750	7750	7750	1
642	20240117	093300	769010	7750	7750	7750	7750	0
643	20240117	093200	769010	7750	7750	7750	7750	1
644	20240117	093100	761260	7750	7750	7750	7750	0
645	20240117	093000	761260	7750	7750	7750	7750	0
646	20240117	092900	761260	7750	7750	7750	7750	0
647	20240117	092800	761260	7750	7750	7750	7750	0
648	20240117	092700	761260	7750	7750	7750	7750	8
649	20240117	092600	699260	7750	7750	7750	7750	1
650	20240117	092500	691510	7770	7770	7770	7770	0
651	20240117	092400	691510	7770	7770	7770	7770	0
652	20240117	092300	691510	7770	7770	7770	7770	0
653	20240117	092200	691510	7770	7770	7770	7770	3
654	20240117	092100	668200	7750	7750	7750	7750	0
655	20240117	092000	668200	7750	7750	7750	7750	0
656	20240117	091900	668200	7750	7750	7750	7750	0
657	20240117	091800	668200	7750	7770	7770	7750	46
658	20240117	091700	311640	7780	7780	7780	7780	0
659	20240117	091600	311640	7780	7780	7780	7780	0
660	20240117	091500	311640	7780	7780	7780	7780	0
661	20240117	091400	311640	7780	7780	7780	7780	0
662	20240117	091300	311640	7780	7780	7780	7780	0
663	20240117	091200	311640	7780	7780	7780	7780	0
664	20240117	091100	311640	7780	7780	7780	7780	0
665	20240117	091000	311640	7780	7780	7780	7780	0
666	20240117	090900	311640	7780	7780	7780	7780	0
667	20240117	090800	311640	7780	7780	7780	7780	0
668	20240117	090700	311640	7780	7780	7780	7780	0
669	20240117	090600	311640	7780	7780	7780	7780	0
670	20240117	090500	311640	7780	7780	7780	7780	5
671	20240117	090400	272740	7770	7810	7810	7770	13
672	20240117	090300	171660	7810	7810	7810	7810	1
673	20240117	090200	163850	7930	7930	7930	7930	0
674	20240117	090100	163850	7930	7930	7930	7930	0
675	20240117	090000	163850	7930	7860	7930	7780	21