KissMeData/246960/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205200	236178820	7960	7960	7960	7960	796
3	20240118	205100	236178820	7960	7960	7960	7960	0
4	20240118	205000	236178820	7960	7960	7960	7960	0
5	20240118	204900	236178820	7960	7960	7960	7960	0
6	20240118	204800	236178820	7960	7960	7960	7960	0
7	20240118	204700	236178820	7960	7960	7960	7960	0
8	20240118	204600	236178820	7960	7960	7960	7960	0
9	20240118	204500	236178820	7960	7960	7960	7960	0
10	20240118	204400	236178820	7960	7960	7960	7960	0
11	20240118	204300	236178820	7960	7960	7960	7960	0
12	20240118	204200	236178820	7960	7960	7960	7960	0
13	20240118	204100	236178820	7960	7960	7960	7960	0
14	20240118	204000	236178820	7960	7960	7960	7960	0
15	20240118	203900	236178820	7960	7960	7960	7960	0
16	20240118	203800	236178820	7960	7960	7960	7960	0
17	20240118	203700	236178820	7960	7960	7960	7960	0
18	20240118	203600	236178820	7960	7960	7960	7960	0
19	20240118	203500	236178820	7960	7960	7960	7960	0
20	20240118	203400	236178820	7960	7960	7960	7960	0
21	20240118	203300	236178820	7960	7960	7960	7960	0
22	20240118	203200	236178820	7960	7960	7960	7960	0
23	20240118	203100	236178820	7960	7960	7960	7960	0
24	20240118	203000	236178820	7960	7960	7960	7960	0
25	20240118	202900	236178820	7960	7960	7960	7960	0
26	20240118	202800	236178820	7960	7960	7960	7960	0
27	20240118	202700	236178820	7960	7960	7960	7960	0
28	20240118	202600	236178820	7960	7960	7960	7960	0
29	20240118	202500	236178820	7960	7960	7960	7960	0
30	20240118	202400	236178820	7960	7960	7960	7960	0
31	20240118	202300	236178820	7960	7960	7960	7960	0
32	20240118	202200	236178820	7960	7960	7960	7960	796
33	20240118	202100	236178820	7960	7960	7960	7960	0
34	20240118	202000	236178820	7960	7960	7960	7960	0
35	20240118	201900	236178820	7960	7960	7960	7960	0
36	20240118	201800	236178820	7960	7960	7960	7960	0
37	20240118	201700	236178820	7960	7960	7960	7960	0
38	20240118	201600	236178820	7960	7960	7960	7960	0
39	20240118	201500	236178820	7960	7960	7960	7960	0
40	20240118	201400	236178820	7960	7960	7960	7960	0
41	20240118	201300	236178820	7960	7960	7960	7960	0
42	20240118	201200	236178820	7960	7960	7960	7960	0
43	20240118	201100	236178820	7960	7960	7960	7960	0
44	20240118	201000	236178820	7960	7960	7960	7960	0
45	20240118	200900	236178820	7960	7960	7960	7960	0
46	20240118	200800	236178820	7960	7960	7960	7960	0
47	20240118	200700	236178820	7960	7960	7960	7960	0
48	20240118	200600	236178820	7960	7960	7960	7960	0
49	20240118	200500	236178820	7960	7960	7960	7960	0
50	20240118	200400	236178820	7960	7960	7960	7960	0
51	20240118	200300	236178820	7960	7960	7960	7960	0
52	20240118	200200	236178820	7960	7960	7960	7960	0
53	20240118	200100	236178820	7960	7960	7960	7960	0
54	20240118	200000	236178820	7960	7960	7960	7960	0
55	20240118	195900	236178820	7960	7960	7960	7960	0
56	20240118	195800	236178820	7960	7960	7960	7960	0
57	20240118	195700	236178820	7960	7960	7960	7960	0
58	20240118	195600	236178820	7960	7960	7960	7960	0
59	20240118	195500	236178820	7960	7960	7960	7960	0
60	20240118	195400	236178820	7960	7960	7960	7960	0
61	20240118	195300	236178820	7960	7960	7960	7960	0
62	20240118	195200	236178820	7960	7960	7960	7960	796
63	20240118	195100	236178820	7960	7960	7960	7960	0
64	20240118	195000	236178820	7960	7960	7960	7960	0
65	20240118	194900	236178820	7960	7960	7960	7960	0
66	20240118	194800	236178820	7960	7960	7960	7960	0
67	20240118	194700	236178820	7960	7960	7960	7960	0
68	20240118	194600	236178820	7960	7960	7960	7960	0
69	20240118	194500	236178820	7960	7960	7960	7960	0
70	20240118	194400	236178820	7960	7960	7960	7960	0
71	20240118	194300	236178820	7960	7960	7960	7960	0
72	20240118	194200	236178820	7960	7960	7960	7960	0
73	20240118	194100	236178820	7960	7960	7960	7960	0
74	20240118	194000	236178820	7960	7960	7960	7960	0
75	20240118	193900	236178820	7960	7960	7960	7960	0
76	20240118	193800	236178820	7960	7960	7960	7960	0
77	20240118	193700	236178820	7960	7960	7960	7960	0
78	20240118	193600	236178820	7960	7960	7960	7960	0
79	20240118	193500	236178820	7960	7960	7960	7960	0
80	20240118	193400	236178820	7960	7960	7960	7960	0
81	20240118	193300	236178820	7960	7960	7960	7960	0
82	20240118	193200	236178820	7960	7960	7960	7960	0
83	20240118	193100	236178820	7960	7960	7960	7960	0
84	20240118	193000	236178820	7960	7960	7960	7960	0
85	20240118	192900	236178820	7960	7960	7960	7960	0
86	20240118	192800	236178820	7960	7960	7960	7960	0
87	20240118	192700	236178820	7960	7960	7960	7960	0
88	20240118	192600	236178820	7960	7960	7960	7960	0
89	20240118	192500	236178820	7960	7960	7960	7960	0
90	20240118	192400	236178820	7960	7960	7960	7960	0
91	20240118	192300	236178820	7960	7960	7960	7960	0
92	20240118	192200	236178820	7960	7960	7960	7960	796
93	20240118	192100	236178820	7960	7960	7960	7960	0
94	20240118	192000	236178820	7960	7960	7960	7960	0
95	20240118	191900	236178820	7960	7960	7960	7960	0
96	20240118	191800	236178820	7960	7960	7960	7960	0
97	20240118	191700	236178820	7960	7960	7960	7960	0
98	20240118	191600	236178820	7960	7960	7960	7960	0
99	20240118	191500	236178820	7960	7960	7960	7960	0
100	20240118	191400	236178820	7960	7960	7960	7960	0
101	20240118	191300	236178820	7960	7960	7960	7960	0
102	20240118	191200	236178820	7960	7960	7960	7960	0
103	20240118	191100	236178820	7960	7960	7960	7960	0
104	20240118	191000	236178820	7960	7960	7960	7960	0
105	20240118	190900	236178820	7960	7960	7960	7960	0
106	20240118	190800	236178820	7960	7960	7960	7960	0
107	20240118	190700	236178820	7960	7960	7960	7960	0
108	20240118	190600	236178820	7960	7960	7960	7960	0
109	20240118	190500	236178820	7960	7960	7960	7960	0
110	20240118	190400	236178820	7960	7960	7960	7960	0
111	20240118	190300	236178820	7960	7960	7960	7960	0
112	20240118	190200	236178820	7960	7960	7960	7960	0
113	20240118	190100	236178820	7960	7960	7960	7960	0
114	20240118	190000	236178820	7960	7960	7960	7960	0
115	20240118	185900	236178820	7960	7960	7960	7960	0
116	20240118	185800	236178820	7960	7960	7960	7960	0
117	20240118	185700	236178820	7960	7960	7960	7960	0
118	20240118	185600	236178820	7960	7960	7960	7960	0
119	20240118	185500	236178820	7960	7960	7960	7960	0
120	20240118	185400	236178820	7960	7960	7960	7960	0
121	20240118	185300	236178820	7960	7960	7960	7960	0
122	20240118	185200	236178820	7960	7960	7960	7960	796
123	20240118	185100	236178820	7960	7960	7960	7960	0
124	20240118	185000	236178820	7960	7960	7960	7960	0
125	20240118	184900	236178820	7960	7960	7960	7960	0
126	20240118	184800	236178820	7960	7960	7960	7960	0
127	20240118	184700	236178820	7960	7960	7960	7960	0
128	20240118	184600	236178820	7960	7960	7960	7960	0
129	20240118	184500	236178820	7960	7960	7960	7960	0
130	20240118	184400	236178820	7960	7960	7960	7960	0
131	20240118	184300	236178820	7960	7960	7960	7960	0
132	20240118	184200	236178820	7960	7960	7960	7960	0
133	20240118	184100	236178820	7960	7960	7960	7960	0
134	20240118	184000	236178820	7960	7960	7960	7960	0
135	20240118	183900	236178820	7960	7960	7960	7960	0
136	20240118	183800	236178820	7960	7960	7960	7960	0
137	20240118	183700	236178820	7960	7960	7960	7960	0
138	20240118	183600	236178820	7960	7960	7960	7960	0
139	20240118	183500	236178820	7960	7960	7960	7960	0
140	20240118	183400	236178820	7960	7960	7960	7960	0
141	20240118	183300	236178820	7960	7960	7960	7960	0
142	20240118	183200	236178820	7960	7960	7960	7960	0
143	20240118	183100	236178820	7960	7960	7960	7960	0
144	20240118	183000	236178820	7960	7960	7960	7960	0
145	20240118	182900	236178820	7960	7960	7960	7960	0
146	20240118	182800	236178820	7960	7960	7960	7960	0
147	20240118	182700	236178820	7960	7960	7960	7960	0
148	20240118	182600	236178820	7960	7960	7960	7960	0
149	20240118	182500	236178820	7960	7960	7960	7960	0
150	20240118	182400	236178820	7960	7960	7960	7960	0
151	20240118	182300	236178820	7960	7960	7960	7960	0
152	20240118	182200	236178820	7960	7960	7960	7960	796
153	20240118	182100	236178820	7960	7960	7960	7960	0
154	20240118	182000	236178820	7960	7960	7960	7960	0
155	20240118	181900	236178820	7960	7960	7960	7960	0
156	20240118	181800	236178820	7960	7960	7960	7960	0
157	20240118	181700	236178820	7960	7960	7960	7960	0
158	20240118	181600	236178820	7960	7960	7960	7960	0
159	20240118	181500	236178820	7960	7960	7960	7960	0
160	20240118	181400	236178820	7960	7960	7960	7960	0
161	20240118	181300	236178820	7960	7960	7960	7960	0
162	20240118	181200	236178820	7960	7960	7960	7960	0
163	20240118	181100	236178820	7960	7960	7960	7960	0
164	20240118	181000	236178820	7960	7960	7960	7960	0
165	20240118	180900	236178820	7960	7960	7960	7960	0
166	20240118	180800	236178820	7960	7960	7960	7960	0
167	20240118	180700	236178820	7960	7960	7960	7960	0
168	20240118	180600	236178820	7960	7960	7960	7960	0
169	20240118	180500	236178820	7960	7960	7960	7960	0
170	20240118	180400	236178820	7960	7960	7960	7960	0
171	20240118	180300	236178820	7960	7960	7960	7960	0
172	20240118	180200	236178820	7960	7960	7960	7960	0
173	20240118	180100	236178820	7960	7960	7960	7960	0
174	20240118	180000	236178820	7960	7960	7960	7960	0
175	20240118	175900	236178820	7960	7960	7960	7960	0
176	20240118	175800	236178820	7960	7960	7960	7960	0
177	20240118	175700	236178820	7960	7960	7960	7960	0
178	20240118	175600	236178820	7960	7960	7960	7960	0
179	20240118	175500	236178820	7960	7960	7960	7960	0
180	20240118	175400	236178820	7960	7960	7960	7960	0
181	20240118	175300	236178820	7960	7960	7960	7960	0
182	20240118	175200	236178820	7960	7960	7960	7960	796
183	20240118	175100	236178820	7960	7960	7960	7960	0
184	20240118	175000	236178820	7960	7960	7960	7960	0
185	20240118	174900	236178820	7960	7960	7960	7960	0
186	20240118	174800	236178820	7960	7960	7960	7960	0
187	20240118	174700	236178820	7960	7960	7960	7960	0
188	20240118	174600	236178820	7960	7960	7960	7960	0
189	20240118	174500	236178820	7960	7960	7960	7960	0
190	20240118	174400	236178820	7960	7960	7960	7960	0
191	20240118	174300	236178820	7960	7960	7960	7960	0
192	20240118	174200	236178820	7960	7960	7960	7960	0
193	20240118	174100	236178820	7960	7960	7960	7960	0
194	20240118	174000	236178820	7960	7960	7960	7960	0
195	20240118	173900	236178820	7960	7960	7960	7960	0
196	20240118	173800	236178820	7960	7960	7960	7960	0
197	20240118	173700	236178820	7960	7960	7960	7960	0
198	20240118	173600	236178820	7960	7960	7960	7960	0
199	20240118	173500	236178820	7960	7960	7960	7960	0
200	20240118	173400	236178820	7960	7960	7960	7960	0
201	20240118	173300	236178820	7960	7960	7960	7960	0
202	20240118	173200	236178820	7960	7960	7960	7960	0
203	20240118	173100	236178820	7960	7960	7960	7960	0
204	20240118	173000	236178820	7960	7960	7960	7960	0
205	20240118	172900	236178820	7960	7960	7960	7960	0
206	20240118	172800	236178820	7960	7960	7960	7960	0
207	20240118	172700	236178820	7960	7960	7960	7960	0
208	20240118	172600	236178820	7960	7960	7960	7960	0
209	20240118	172500	236178820	7960	7960	7960	7960	0
210	20240118	172400	236178820	7960	7960	7960	7960	0
211	20240118	172300	236178820	7960	7960	7960	7960	0
212	20240118	172200	236178820	7960	7960	7960	7960	796
213	20240118	172100	236178820	7960	7960	7960	7960	0
214	20240118	172000	236178820	7960	7960	7960	7960	0
215	20240118	171900	236178820	7960	7960	7960	7960	0
216	20240118	171800	236178820	7960	7960	7960	7960	0
217	20240118	171700	236178820	7960	7960	7960	7960	0
218	20240118	171600	236178820	7960	7960	7960	7960	0
219	20240118	171500	236178820	7960	7960	7960	7960	0
220	20240118	171400	236178820	7960	7960	7960	7960	0
221	20240118	171300	236178820	7960	7960	7960	7960	0
222	20240118	171200	236178820	7960	7960	7960	7960	0
223	20240118	171100	236178820	7960	7960	7960	7960	0
224	20240118	171000	236178820	7960	7960	7960	7960	0
225	20240118	170900	236178820	7960	7960	7960	7960	0
226	20240118	170800	236178820	7960	7960	7960	7960	0
227	20240118	170700	236178820	7960	7960	7960	7960	0
228	20240118	170600	236178820	7960	7960	7960	7960	0
229	20240118	170500	236178820	7960	7960	7960	7960	0
230	20240118	170400	236178820	7960	7960	7960	7960	0
231	20240118	170300	236178820	7960	7960	7960	7960	0
232	20240118	170200	236178820	7960	7960	7960	7960	0
233	20240118	170100	236178820	7960	7960	7960	7960	0
234	20240118	170000	236178820	7960	7960	7960	7960	0
235	20240118	165900	236178820	7960	7960	7960	7960	0
236	20240118	165800	236178820	7960	7960	7960	7960	0
237	20240118	165700	236178820	7960	7960	7960	7960	0
238	20240118	165600	236178820	7960	7960	7960	7960	0
239	20240118	165500	236178820	7960	7960	7960	7960	0
240	20240118	165400	236178820	7960	7960	7960	7960	0
241	20240118	165300	236178820	7960	7960	7960	7960	0
242	20240118	165200	236178820	7960	7960	7960	7960	796
243	20240118	165100	236178820	7960	7960	7960	7960	0
244	20240118	165000	236178820	7960	7960	7960	7960	0
245	20240118	164900	236178820	7960	7960	7960	7960	0
246	20240118	164800	236178820	7960	7960	7960	7960	0
247	20240118	164700	236178820	7960	7960	7960	7960	0
248	20240118	164600	236178820	7960	7960	7960	7960	0
249	20240118	164500	236178820	7960	7960	7960	7960	0
250	20240118	164400	236178820	7960	7960	7960	7960	0
251	20240118	164300	236178820	7960	7960	7960	7960	0
252	20240118	164200	236178820	7960	7960	7960	7960	0
253	20240118	164100	236178820	7960	7960	7960	7960	0
254	20240118	164000	236178820	7960	7960	7960	7960	0
255	20240118	163900	236178820	7960	7960	7960	7960	0
256	20240118	163800	236178820	7960	7960	7960	7960	0
257	20240118	163700	236178820	7960	7960	7960	7960	0
258	20240118	163600	236178820	7960	7960	7960	7960	0
259	20240118	163500	236178820	7960	7960	7960	7960	0
260	20240118	163400	236178820	7960	7960	7960	7960	0
261	20240118	163300	236178820	7960	7960	7960	7960	0
262	20240118	163200	236178820	7960	7960	7960	7960	0
263	20240118	163100	236178820	7960	7960	7960	7960	0
264	20240118	163000	236178820	7960	7960	7960	7960	0
265	20240118	162900	236178820	7960	7960	7960	7960	0
266	20240118	162800	236178820	7960	7960	7960	7960	0
267	20240118	162700	236178820	7960	7960	7960	7960	0
268	20240118	162600	236178820	7960	7960	7960	7960	0
269	20240118	162500	236178820	7960	7960	7960	7960	0
270	20240118	162400	236178820	7960	7960	7960	7960	0
271	20240118	162300	236178820	7960	7960	7960	7960	0
272	20240118	162200	236178820	7960	7960	7960	7960	796
273	20240118	162100	236178820	7960	7960	7960	7960	0
274	20240118	162000	236178820	7960	7960	7960	7960	0
275	20240118	161900	236178820	7960	7960	7960	7960	0
276	20240118	161800	236178820	7960	7960	7960	7960	0
277	20240118	161700	236178820	7960	7960	7960	7960	0
278	20240118	161600	236178820	7960	7960	7960	7960	0
279	20240118	161500	236178820	7960	7960	7960	7960	0
280	20240118	161400	236178820	7960	7960	7960	7960	0
281	20240118	161300	236178820	7960	7960	7960	7960	0
282	20240118	161200	236178820	7960	7960	7960	7960	0
283	20240118	161100	236178820	7960	7960	7960	7960	0
284	20240118	161000	236178820	7960	7960	7960	7960	0
285	20240118	160900	236178820	7960	7960	7960	7960	0
286	20240118	160800	236178820	7960	7960	7960	7960	0
287	20240118	160700	236178820	7960	7960	7960	7960	0
288	20240118	160600	236178820	7960	7960	7960	7960	0
289	20240118	160500	236178820	7960	7960	7960	7960	0
290	20240118	160400	236178820	7960	7960	7960	7960	0
291	20240118	160300	236178820	7960	7960	7960	7960	0
292	20240118	160200	236178820	7960	7960	7960	7960	0
293	20240118	160100	236178820	7960	7960	7960	7960	0
294	20240118	160000	236178820	7960	7960	7960	7960	0
295	20240118	155900	236178820	7960	7960	7960	7960	0
296	20240118	155800	236178820	7960	7960	7960	7960	0
297	20240118	155700	236178820	7960	7960	7960	7960	0
298	20240118	155600	236178820	7960	7960	7960	7960	0
299	20240118	155500	236178820	7960	7960	7960	7960	0
300	20240118	155400	236178820	7960	7960	7960	7960	0
301	20240118	155300	236178820	7960	7960	7960	7960	0
302	20240118	155200	236178820	7960	7960	7960	7960	796
303	20240118	155100	236178820	7960	7960	7960	7960	0
304	20240118	155000	236178820	7960	7960	7960	7960	0
305	20240118	154900	236178820	7960	7960	7960	7960	0
306	20240118	154800	236178820	7960	7960	7960	7960	0
307	20240118	154700	236178820	7960	7960	7960	7960	0
308	20240118	154600	236178820	7960	7960	7960	7960	0
309	20240118	154500	236178820	7960	7960	7960	7960	0
310	20240118	154400	236178820	7960	7960	7960	7960	0
311	20240118	154300	236178820	7960	7960	7960	7960	0
312	20240118	154200	236178820	7960	7960	7960	7960	0
313	20240118	154100	236178820	7960	7960	7960	7960	0
314	20240118	154000	236178820	7960	7960	7960	7960	0
315	20240118	153900	236178820	7960	7960	7960	7960	0
316	20240118	153800	236178820	7960	7960	7960	7960	0
317	20240118	153700	236178820	7960	7960	7960	7960	0
318	20240118	153600	236178820	7960	7960	7960	7960	0
319	20240118	153500	236178820	7960	7960	7960	7960	0
320	20240118	153400	236178820	7960	7960	7960	7960	0
321	20240118	153300	236178820	7960	7960	7960	7960	0
322	20240118	153200	236178820	7960	7960	7960	7960	0
323	20240118	153100	236178820	7960	7960	7960	7960	0
324	20240118	153000	236178820	7960	7960	7960	7960	796
325	20240118	152900	229842660	8000	8000	8000	8000	0
326	20240118	152800	229842660	8000	8000	8000	8000	0
327	20240118	152700	229842660	8000	8000	8000	8000	0
328	20240118	152600	229842660	8000	8000	8000	8000	0
329	20240118	152500	229842660	8000	8000	8000	8000	0
330	20240118	152400	229842660	8000	8000	8000	8000	0
331	20240118	152300	229842660	8000	8000	8000	8000	0
332	20240118	152200	229842660	8000	8000	8000	8000	0
333	20240118	152100	229842660	8000	8000	8000	8000	0
334	20240118	152000	229842660	8000	8000	8000	8000	0
335	20240118	151900	229842660	8000	8000	8000	8000	500
336	20240118	151800	225842660	7990	7990	7990	7990	30
337	20240118	151700	225602960	7990	7990	7990	7990	101
338	20240118	151600	224795970	8000	8020	8020	8000	1797
339	20240118	151500	210412270	8030	8030	8030	8030	0
340	20240118	151400	210412270	8030	8030	8030	8030	0
341	20240118	151300	210412270	8030	8030	8030	8030	19
342	20240118	151200	210259700	8030	8030	8030	8030	2
343	20240118	151100	210243640	8030	8030	8030	8030	5
344	20240118	151000	210203490	8030	8030	8030	8030	74
345	20240118	150900	209609270	8030	8030	8030	8030	0
346	20240118	150800	209609270	8030	8030	8030	8030	1
347	20240118	150700	209601240	8040	8040	8040	8040	0
348	20240118	150600	209601240	8040	8040	8040	8040	38
349	20240118	150500	209295720	8040	8040	8040	8040	75
350	20240118	150400	208692720	8030	8030	8030	8030	0
351	20240118	150300	208692720	8030	8030	8030	8030	0
352	20240118	150200	208692720	8030	8030	8030	8030	90
353	20240118	150100	207970020	8050	8050	8050	8050	0
354	20240118	150000	207970020	8050	8050	8050	8050	0
355	20240118	145900	207970020	8050	8050	8050	8050	0
356	20240118	145800	207970020	8050	8050	8050	8050	0
357	20240118	145700	207970020	8050	8050	8050	8050	7
358	20240118	145600	207913670	8050	8050	8050	8050	0
359	20240118	145500	207913670	8050	8050	8050	8050	0
360	20240118	145400	207913670	8050	8050	8050	8050	0
361	20240118	145300	207913670	8050	8050	8050	8050	0
362	20240118	145200	207913670	8050	8050	8050	8050	6
363	20240118	145100	207865370	8030	8030	8030	8030	0
364	20240118	145000	207865370	8030	8030	8030	8030	0
365	20240118	144900	207865370	8030	8030	8030	8030	8
366	20240118	144800	207801130	8050	8050	8050	8050	0
367	20240118	144700	207801130	8050	8050	8050	8050	6
368	20240118	144600	207752830	8050	8050	8050	8050	0
369	20240118	144500	207752830	8050	8050	8050	8050	0
370	20240118	144400	207752830	8050	8050	8050	8050	600
371	20240118	144300	202922830	8040	8040	8040	8040	0
372	20240118	144200	202922830	8040	8030	8040	8030	16
373	20240118	144100	202794250	8030	8030	8030	8030	0
374	20240118	144000	202794250	8030	8030	8030	8030	0
375	20240118	143900	202794250	8030	8030	8030	8030	0
376	20240118	143800	202794250	8030	8030	8030	8030	5
377	20240118	143700	202754100	8000	8000	8000	8000	5
378	20240118	143600	202714100	8000	8000	8000	8000	200
379	20240118	143500	201114100	8000	8000	8000	8000	0
380	20240118	143400	201114100	8000	8000	8000	8000	0
381	20240118	143300	201114100	8000	8000	8000	8000	0
382	20240118	143200	201114100	8000	8000	8000	8000	0
383	20240118	143100	201114100	8000	8000	8000	8000	51
384	20240118	143000	200706100	7990	7990	7990	7990	0
385	20240118	142900	200706100	7990	7990	7990	7990	0
386	20240118	142800	200706100	7990	7990	7990	7990	0
387	20240118	142700	200706100	7990	7990	7990	7990	5
388	20240118	142600	200666150	8000	8000	8000	8000	0
389	20240118	142500	200666150	8000	8000	8000	8000	0
390	20240118	142400	200666150	8000	8000	8000	8000	4
391	20240118	142300	200634150	8000	8000	8000	8000	426
392	20240118	142200	197226150	7990	7990	7990	7990	6
393	20240118	142100	197178210	7980	7980	7980	7980	0
394	20240118	142000	197178210	7980	7980	7980	7980	0
395	20240118	141900	197178210	7980	7980	7980	7980	488
396	20240118	141800	193283970	7970	7970	7970	7970	0
397	20240118	141700	193283970	7970	7970	7970	7970	6
398	20240118	141600	193236150	7970	7970	7970	7970	7
399	20240118	141500	193180360	7980	7980	7980	7980	0
400	20240118	141400	193180360	7980	7980	7980	7980	0
401	20240118	141300	193180360	7980	7980	7980	7980	0
402	20240118	141200	193180360	7980	7980	7980	7980	0
403	20240118	141100	193180360	7980	7980	7980	7980	0
404	20240118	141000	193180360	7980	7980	7980	7980	0
405	20240118	140900	193180360	7980	7980	7980	7980	1
406	20240118	140800	193172380	7970	7970	7970	7970	0
407	20240118	140700	193172380	7970	7970	7970	7970	6
408	20240118	140600	193124560	7960	7960	7960	7960	0
409	20240118	140500	193124560	7960	7960	7960	7960	23
410	20240118	140400	192941480	7950	7950	7950	7950	0
411	20240118	140300	192941480	7950	7950	7950	7950	78
412	20240118	140200	192321380	7940	7940	7940	7940	5
413	20240118	140100	192281680	7930	7930	7930	7930	0
414	20240118	140000	192281680	7930	7930	7930	7930	0
415	20240118	135900	192281680	7930	7930	7930	7930	0
416	20240118	135800	192281680	7930	7930	7930	7930	0
417	20240118	135700	192281680	7930	7930	7930	7930	0
418	20240118	135600	192281680	7930	7940	7940	7930	483
419	20240118	135500	188449700	7950	7950	7950	7950	32
420	20240118	135400	188195300	7950	7960	7960	7950	685
421	20240118	135300	182746470	7960	7990	7990	7960	104
422	20240118	135200	181918400	8000	7980	8000	7980	110
423	20240118	135100	181038600	7970	7970	7970	7970	31
424	20240118	135000	180791530	7980	7980	7980	7980	0
425	20240118	134900	180791530	7980	7970	7980	7960	484
426	20240118	134800	176933390	7970	7970	7970	7970	67
427	20240118	134700	176399400	7970	7970	7970	7970	5
428	20240118	134600	176359550	7970	7970	7970	7970	200
429	20240118	134500	174765550	7990	7990	7990	7990	191
430	20240118	134400	173239460	8000	8000	8000	8000	0
431	20240118	134300	173239460	8000	8000	8000	8000	153
432	20240118	134200	172015460	8000	8000	8000	8000	8
433	20240118	134100	171951460	8000	8000	8000	8000	564
434	20240118	134000	167439460	8000	7990	8000	7990	105
435	20240118	133900	166600240	8000	7990	8000	7950	504
436	20240118	133800	162573840	7990	7990	7990	7950	498
437	20240118	133700	158607030	8000	8000	8000	7990	220
438	20240118	133600	156847430	8000	7990	8000	7990	2055
439	20240118	133500	140411160	7930	7930	7930	7930	0
440	20240118	133400	140411160	7930	8020	8050	7930	3810
441	20240118	133300	109891700	8010	8230	8230	8010	10576
442	20240118	133200	23823690	8230	8230	8230	8230	200
443	20240118	133100	22177690	8260	8260	8260	8260	0
444	20240118	133000	22177690	8260	8260	8260	8260	1
445	20240118	132900	22169430	8250	8250	8250	8250	1
446	20240118	132800	22161180	8240	8240	8240	8240	5
447	20240118	132700	22119980	8250	8250	8250	8250	0
448	20240118	132600	22119980	8250	8250	8250	8250	0
449	20240118	132500	22119980	8250	8250	8250	8250	1
450	20240118	132400	22111730	8240	8240	8240	8240	8
451	20240118	132300	22045810	8250	8250	8250	8250	0
452	20240118	132200	22045810	8250	8250	8250	8250	0
453	20240118	132100	22045810	8250	8250	8250	8250	0
454	20240118	132000	22045810	8250	8250	8250	8250	0
455	20240118	131900	22045810	8250	8250	8250	8250	0
456	20240118	131800	22045810	8250	8250	8250	8250	3
457	20240118	131700	22021060	8230	8230	8230	8230	0
458	20240118	131600	22021060	8230	8230	8230	8230	0
459	20240118	131500	22021060	8230	8230	8230	8230	0
460	20240118	131400	22021060	8230	8230	8230	8230	0
461	20240118	131300	22021060	8230	8230	8230	8230	6
462	20240118	131200	21971680	8270	8270	8270	8270	0
463	20240118	131100	21971680	8270	8270	8270	8270	0
464	20240118	131000	21971680	8270	8270	8270	8270	0
465	20240118	130900	21971680	8270	8270	8270	8270	0
466	20240118	130800	21971680	8270	8260	8270	8260	26
467	20240118	130700	21756720	8250	8250	8250	8250	0
468	20240118	130600	21756720	8250	8250	8250	8250	0
469	20240118	130500	21756720	8250	8250	8250	8250	0
470	20240118	130400	21756720	8250	8250	8250	8250	0
471	20240118	130300	21756720	8250	8250	8250	8250	0
472	20240118	130200	21756720	8250	8250	8250	8250	0
473	20240118	130100	21756720	8250	8250	8250	8250	0
474	20240118	130000	21756720	8250	8240	8250	8240	8
475	20240118	125900	21690780	8230	8250	8250	8230	222
476	20240118	125800	19860520	8250	8260	8260	8250	86
477	20240118	125700	19150210	8260	8260	8260	8260	0
478	20240118	125600	19150210	8260	8260	8260	8260	0
479	20240118	125500	19150210	8260	8260	8260	8260	105
480	20240118	125400	18282910	8260	8260	8260	8260	0
481	20240118	125300	18282910	8260	8260	8260	8260	0
482	20240118	125200	18282910	8260	8260	8260	8260	6
483	20240118	125100	18233350	8270	8270	8270	8270	0
484	20240118	125000	18233350	8270	8270	8270	8270	0
485	20240118	124900	18233350	8270	8270	8270	8270	0
486	20240118	124800	18233350	8270	8270	8270	8270	0
487	20240118	124700	18233350	8270	8270	8270	8270	0
488	20240118	124600	18233350	8270	8270	8270	8270	0
489	20240118	124500	18233350	8270	8270	8270	8270	0
490	20240118	124400	18233350	8270	8270	8270	8270	0
491	20240118	124300	18233350	8270	8270	8270	8270	12
492	20240118	124200	18134110	8270	8270	8270	8270	0
493	20240118	124100	18134110	8270	8270	8270	8270	0
494	20240118	124000	18134110	8270	8270	8270	8270	0
495	20240118	123900	18134110	8270	8270	8270	8270	0
496	20240118	123800	18134110	8270	8270	8270	8270	0
497	20240118	123700	18134110	8270	8270	8270	8270	0
498	20240118	123600	18134110	8270	8270	8270	8270	0
499	20240118	123500	18134110	8270	8270	8270	8270	0
500	20240118	123400	18134110	8270	8270	8270	8270	0
501	20240118	123300	18134110	8270	8270	8270	8270	0
502	20240118	123200	18134110	8270	8270	8270	8270	22
503	20240118	123100	17952170	8270	8270	8270	8270	0
504	20240118	123000	17952170	8270	8270	8270	8270	0
505	20240118	122900	17952170	8270	8270	8270	8270	15
506	20240118	122800	17828120	8270	8270	8270	8270	0
507	20240118	122700	17828120	8270	8270	8270	8270	0
508	20240118	122600	17828120	8270	8270	8270	8270	0
509	20240118	122500	17828120	8270	8270	8270	8270	0
510	20240118	122400	17828120	8270	8270	8270	8270	0
511	20240118	122300	17828120	8270	8270	8270	8270	5
512	20240118	122200	17786770	8280	8280	8280	8280	0
513	20240118	122100	17786770	8280	8280	8280	8280	10
514	20240118	122000	17703970	8260	8260	8260	8260	6
515	20240118	121900	17654410	8280	8280	8280	8280	0
516	20240118	121800	17654410	8280	8280	8280	8280	10
517	20240118	121700	17571610	8260	8260	8260	8260	0
518	20240118	121600	17571610	8260	8260	8260	8260	0
519	20240118	121500	17571610	8260	8270	8270	8260	12
520	20240118	121400	17472390	8310	8310	8310	8310	0
521	20240118	121300	17472390	8310	8310	8310	8310	0
522	20240118	121200	17472390	8310	8310	8310	8310	0
523	20240118	121100	17472390	8310	8310	8310	8310	0
524	20240118	121000	17472390	8310	8310	8310	8310	0
525	20240118	120900	17472390	8310	8310	8310	8310	0
526	20240118	120800	17472390	8310	8310	8310	8310	0
527	20240118	120700	17472390	8310	8310	8310	8310	0
528	20240118	120600	17472390	8310	8310	8310	8310	0
529	20240118	120500	17472390	8310	8310	8310	8310	0
530	20240118	120400	17472390	8310	8310	8310	8310	0
531	20240118	120300	17472390	8310	8310	8310	8310	0
532	20240118	120200	17472390	8310	8310	8310	8310	0
533	20240118	120100	17472390	8310	8310	8310	8310	0
534	20240118	120000	17472390	8310	8310	8310	8310	0
535	20240118	115900	17472390	8310	8310	8310	8310	0
536	20240118	115800	17472390	8310	8310	8310	8310	0
537	20240118	115700	17472390	8310	8310	8310	8310	0
538	20240118	115600	17472390	8310	8310	8310	8310	193
539	20240118	115500	15868560	8310	8310	8310	8310	0
540	20240118	115400	15868560	8310	8310	8310	8310	0
541	20240118	115300	15868560	8310	8310	8310	8310	0
542	20240118	115200	15868560	8310	8310	8310	8310	0
543	20240118	115100	15868560	8310	8310	8310	8310	18
544	20240118	115000	15718980	8310	8310	8310	8310	0
545	20240118	114900	15718980	8310	8310	8310	8310	0
546	20240118	114800	15718980	8310	8310	8310	8310	0
547	20240118	114700	15718980	8310	8310	8310	8310	0
548	20240118	114600	15718980	8310	8310	8310	8310	0
549	20240118	114500	15718980	8310	8310	8310	8310	0
550	20240118	114400	15718980	8310	8310	8310	8310	15
551	20240118	114300	15594330	8310	8310	8310	8310	18
552	20240118	114200	15444750	8310	8310	8310	8310	0
553	20240118	114100	15444750	8310	8310	8310	8310	0
554	20240118	114000	15444750	8310	8310	8310	8310	6
555	20240118	113900	15394890	8320	8320	8320	8320	1
556	20240118	113800	15386570	8310	8310	8310	8310	0
557	20240118	113700	15386570	8310	8310	8310	8310	0
558	20240118	113600	15386570	8310	8310	8310	8310	0
559	20240118	113500	15386570	8310	8310	8310	8310	0
560	20240118	113400	15386570	8310	8310	8310	8310	12
561	20240118	113300	15286850	8310	8310	8310	8310	0
562	20240118	113200	15286850	8310	8310	8310	8310	35
563	20240118	113100	14996000	8310	8310	8310	8310	0
564	20240118	113000	14996000	8310	8310	8310	8310	0
565	20240118	112900	14996000	8310	8310	8310	8310	80
566	20240118	112800	14331200	8310	8310	8310	8310	10
567	20240118	112700	14248100	8330	8330	8330	8330	0
568	20240118	112600	14248100	8330	8330	8330	8330	0
569	20240118	112500	14248100	8330	8330	8330	8330	0
570	20240118	112400	14248100	8330	8330	8330	8330	0
571	20240118	112300	14248100	8330	8330	8330	8330	0
572	20240118	112200	14248100	8330	8330	8330	8330	0
573	20240118	112100	14248100	8330	8330	8330	8330	0
574	20240118	112000	14248100	8330	8330	8330	8330	0
575	20240118	111900	14248100	8330	8330	8330	8330	0
576	20240118	111800	14248100	8330	8330	8330	8330	1
577	20240118	111700	14239770	8300	8300	8300	8300	0
578	20240118	111600	14239770	8300	8300	8300	8300	0
579	20240118	111500	14239770	8300	8300	8300	8300	0
580	20240118	111400	14239770	8300	8300	8300	8300	0
581	20240118	111300	14239770	8300	8300	8300	8300	0
582	20240118	111200	14239770	8300	8300	8300	8300	0
583	20240118	111100	14239770	8300	8300	8300	8300	0
584	20240118	111000	14239770	8300	8300	8300	8300	0
585	20240118	110900	14239770	8300	8300	8300	8300	50
586	20240118	110800	13824770	8300	8300	8300	8300	0
587	20240118	110700	13824770	8300	8300	8300	8300	0
588	20240118	110600	13824770	8300	8300	8300	8300	0
589	20240118	110500	13824770	8300	8300	8300	8300	0
590	20240118	110400	13824770	8300	8300	8300	8300	0
591	20240118	110300	13824770	8300	8300	8300	8300	0
592	20240118	110200	13824770	8300	8280	8300	8280	272
593	20240118	110100	11567420	8260	8260	8260	8260	0
594	20240118	110000	11567420	8260	8260	8260	8260	0
595	20240118	105900	11567420	8260	8260	8260	8260	6
596	20240118	105800	11517860	8260	8260	8260	8260	100
597	20240118	105700	10691860	8270	8270	8270	8270	0
598	20240118	105600	10691860	8270	8270	8270	8270	0
599	20240118	105500	10691860	8270	8270	8270	8270	0
600	20240118	105400	10691860	8270	8260	8270	8260	49
601	20240118	105300	10286940	8240	8240	8240	8240	0
602	20240118	105200	10286940	8240	8240	8240	8240	0
603	20240118	105100	10286940	8240	8240	8240	8240	0
604	20240118	105000	10286940	8240	8240	8240	8240	0
605	20240118	104900	10286940	8240	8240	8240	8240	0
606	20240118	104800	10286940	8240	8240	8240	8240	0
607	20240118	104700	10286940	8240	8240	8240	8240	0
608	20240118	104600	10286940	8240	8240	8240	8240	0
609	20240118	104500	10286940	8240	8240	8240	8240	0
610	20240118	104400	10286940	8240	8240	8240	8240	0
611	20240118	104300	10286940	8240	8240	8240	8240	0
612	20240118	104200	10286940	8240	8240	8240	8240	0
613	20240118	104100	10286940	8240	8240	8240	8240	0
614	20240118	104000	10286940	8240	8240	8240	8240	0
615	20240118	103900	10286940	8240	8240	8240	8240	0
616	20240118	103800	10286940	8240	8240	8240	8240	0
617	20240118	103700	10286940	8240	8240	8240	8240	0
618	20240118	103600	10286940	8240	8240	8240	8240	0
619	20240118	103500	10286940	8240	8240	8240	8240	0
620	20240118	103400	10286940	8240	8240	8240	8240	0
621	20240118	103300	10286940	8240	8240	8240	8240	0
622	20240118	103200	10286940	8240	8240	8240	8240	0
623	20240118	103100	10286940	8240	8240	8240	8240	0
624	20240118	103000	10286940	8240	8240	8240	8240	0
625	20240118	102900	10286940	8240	8270	8270	8240	20
626	20240118	102800	10121800	8270	8270	8270	8270	0
627	20240118	102700	10121800	8270	8240	8270	8240	286
628	20240118	102600	7759420	8220	8220	8220	8220	0
629	20240118	102500	7759420	8220	8220	8220	8220	0
630	20240118	102400	7759420	8220	8220	8220	8220	55
631	20240118	102300	7307320	8240	8240	8240	8240	0
632	20240118	102200	7307320	8240	8240	8240	8240	0
633	20240118	102100	7307320	8240	8240	8240	8240	0
634	20240118	102000	7307320	8240	8240	8240	8240	0
635	20240118	101900	7307320	8240	8240	8240	8240	0
636	20240118	101800	7307320	8240	8240	8240	8240	4
637	20240118	101700	7274360	8240	8240	8240	8240	0
638	20240118	101600	7274360	8240	8240	8240	8240	8
639	20240118	101500	7208440	8220	8220	8220	8220	0
640	20240118	101400	7208440	8220	8220	8220	8220	0
641	20240118	101300	7208440	8220	8220	8220	8220	0
642	20240118	101200	7208440	8220	8220	8220	8220	2
643	20240118	101100	7192000	8230	8230	8230	8230	0
644	20240118	101000	7192000	8230	8230	8230	8230	48
645	20240118	100900	6796960	8240	8240	8240	8240	7
646	20240118	100800	6739280	8240	8240	8240	8240	0
647	20240118	100700	6739280	8240	8240	8240	8240	0
648	20240118	100600	6739280	8240	8240	8240	8240	0
649	20240118	100500	6739280	8240	8240	8240	8240	0
650	20240118	100400	6739280	8240	8240	8240	8240	6
651	20240118	100300	6689840	8240	8240	8240	8240	0
652	20240118	100200	6689840	8240	8240	8240	8240	0
653	20240118	100100	6689840	8240	8240	8240	8240	0
654	20240118	100000	6689840	8240	8240	8240	8240	0
655	20240118	095900	6689840	8240	8240	8240	8240	0
656	20240118	095800	6689840	8240	8240	8240	8240	6
657	20240118	095700	6640400	8250	8250	8250	8250	24
658	20240118	095600	6442400	8240	8240	8240	8240	0
659	20240118	095500	6442400	8240	8240	8240	8240	0
660	20240118	095400	6442400	8240	8240	8240	8240	4
661	20240118	095300	6409440	8240	8240	8240	8240	0
662	20240118	095200	6409440	8240	8240	8240	8240	0
663	20240118	095100	6409440	8240	8240	8240	8240	0
664	20240118	095000	6409440	8240	8240	8240	8240	0
665	20240118	094900	6409440	8240	8240	8240	8240	0
666	20240118	094800	6409440	8240	8240	8240	8240	0
667	20240118	094700	6409440	8240	8230	8240	8210	82
668	20240118	094600	5734550	8230	8230	8230	8230	0
669	20240118	094500	5734550	8230	8230	8230	8230	0
670	20240118	094400	5734550	8230	8230	8230	8230	1
671	20240118	094300	5726320	8240	8240	8240	8240	0
672	20240118	094200	5726320	8240	8240	8240	8240	0
673	20240118	094100	5726320	8240	8240	8240	8240	0
674	20240118	094000	5726320	8240	8220	8240	8220	250
675	20240118	093900	3666860	8200	8220	8220	8200	13
676	20240118	093800	3560220	8220	8220	8220	8220	1
677	20240118	093700	3552000	8220	8220	8220	8220	4
678	20240118	093600	3519120	8220	8220	8220	8220	0
679	20240118	093500	3519120	8220	8220	8220	8220	1
680	20240118	093400	3510900	8210	8220	8220	8210	5
681	20240118	093300	3469840	8210	8210	8210	8210	0
682	20240118	093200	3469840	8210	8210	8210	8210	0
683	20240118	093100	3469840	8210	8210	8210	8210	0
684	20240118	093000	3469840	8210	8210	8210	8210	3
685	20240118	092900	3445210	8210	8210	8210	8210	5
686	20240118	092800	3404160	8210	8210	8210	8210	2
687	20240118	092700	3387740	8230	8230	8230	8230	0
688	20240118	092600	3387740	8230	8230	8230	8230	0
689	20240118	092500	3387740	8230	8230	8230	8230	0
690	20240118	092400	3387740	8230	8230	8230	8230	0
691	20240118	092300	3387740	8230	8220	8230	8220	29
692	20240118	092200	3149260	8220	8220	8220	8220	0
693	20240118	092100	3149260	8220	8220	8220	8220	4
694	20240118	092000	3116380	8230	8230	8230	8230	0
695	20240118	091900	3116380	8230	8230	8230	8230	0
696	20240118	091800	3116380	8230	8230	8230	8230	0
697	20240118	091700	3116380	8230	8230	8230	8230	17
698	20240118	091600	2976470	8240	8240	8240	8240	32
699	20240118	091500	2712790	8220	8260	8260	8220	37
700	20240118	091400	2408080	8270	8270	8270	8270	0
701	20240118	091300	2408080	8270	8270	8270	8270	2
702	20240118	091200	2391540	8290	8290	8290	8290	0
703	20240118	091100	2391540	8290	8290	8290	8290	0
704	20240118	091000	2391540	8290	8290	8290	8290	0
705	20240118	090900	2391540	8290	8290	8290	8290	0
706	20240118	090800	2391540	8290	8310	8310	8290	154
707	20240118	090700	1112340	8310	8310	8310	8310	0
708	20240118	090600	1112340	8310	8310	8310	8310	0
709	20240118	090500	1112340	8310	8310	8310	8310	0
710	20240118	090400	1112340	8310	8310	8310	8310	0
711	20240118	090300	1112340	8310	8310	8310	8310	2
712	20240118	090200	1095720	8420	8420	8420	8420	0
713	20240118	090100	1095720	8420	8420	8420	8420	0
714	20240118	090000	1095720	8420	8300	8420	8300	132