KissMeData/072990/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	195000	220332790	8870	8870	8870	8870	269
3	20240109	194900	220332790	8870	8870	8870	8870	0
4	20240109	194800	220332790	8870	8870	8870	8870	0
5	20240109	194700	220332790	8870	8870	8870	8870	0
6	20240109	194600	220332790	8870	8870	8870	8870	0
7	20240109	194500	220332790	8870	8870	8870	8870	0
8	20240109	194400	220332790	8870	8870	8870	8870	0
9	20240109	194300	220332790	8870	8870	8870	8870	0
10	20240109	194200	220332790	8870	8870	8870	8870	0
11	20240109	194100	220332790	8870	8870	8870	8870	0
12	20240109	194000	220332790	8870	8870	8870	8870	0
13	20240109	193900	220332790	8870	8870	8870	8870	0
14	20240109	193800	220332790	8870	8870	8870	8870	0
15	20240109	193700	220332790	8870	8870	8870	8870	0
16	20240109	193600	220332790	8870	8870	8870	8870	0
17	20240109	193500	220332790	8870	8870	8870	8870	0
18	20240109	193400	220332790	8870	8870	8870	8870	0
19	20240109	193300	220332790	8870	8870	8870	8870	0
20	20240109	193200	220332790	8870	8870	8870	8870	0
21	20240109	193100	220332790	8870	8870	8870	8870	0
22	20240109	193000	220332790	8870	8870	8870	8870	0
23	20240109	192900	220332790	8870	8870	8870	8870	0
24	20240109	192800	220332790	8870	8870	8870	8870	0
25	20240109	192700	220332790	8870	8870	8870	8870	0
26	20240109	192600	220332790	8870	8870	8870	8870	0
27	20240109	192500	220332790	8870	8870	8870	8870	0
28	20240109	192400	220332790	8870	8870	8870	8870	0
29	20240109	192300	220332790	8870	8870	8870	8870	0
30	20240109	192200	220332790	8870	8870	8870	8870	0
31	20240109	192100	220332790	8870	8870	8870	8870	0
32	20240109	192000	220332790	8870	8870	8870	8870	269
33	20240109	191900	220332790	8870	8870	8870	8870	0
34	20240109	191800	220332790	8870	8870	8870	8870	0
35	20240109	191700	220332790	8870	8870	8870	8870	0
36	20240109	191600	220332790	8870	8870	8870	8870	0
37	20240109	191500	220332790	8870	8870	8870	8870	0
38	20240109	191400	220332790	8870	8870	8870	8870	0
39	20240109	191300	220332790	8870	8870	8870	8870	0
40	20240109	191200	220332790	8870	8870	8870	8870	0
41	20240109	191100	220332790	8870	8870	8870	8870	0
42	20240109	191000	220332790	8870	8870	8870	8870	0
43	20240109	190900	220332790	8870	8870	8870	8870	0
44	20240109	190800	220332790	8870	8870	8870	8870	0
45	20240109	190700	220332790	8870	8870	8870	8870	0
46	20240109	190600	220332790	8870	8870	8870	8870	0
47	20240109	190500	220332790	8870	8870	8870	8870	0
48	20240109	190400	220332790	8870	8870	8870	8870	0
49	20240109	190300	220332790	8870	8870	8870	8870	0
50	20240109	190200	220332790	8870	8870	8870	8870	0
51	20240109	190100	220332790	8870	8870	8870	8870	0
52	20240109	190000	220332790	8870	8870	8870	8870	0
53	20240109	185900	220332790	8870	8870	8870	8870	0
54	20240109	185800	220332790	8870	8870	8870	8870	0
55	20240109	185700	220332790	8870	8870	8870	8870	0
56	20240109	185600	220332790	8870	8870	8870	8870	0
57	20240109	185500	220332790	8870	8870	8870	8870	0
58	20240109	185400	220332790	8870	8870	8870	8870	0
59	20240109	185300	220332790	8870	8870	8870	8870	0
60	20240109	185200	220332790	8870	8870	8870	8870	0
61	20240109	185100	220332790	8870	8870	8870	8870	0
62	20240109	185000	220332790	8870	8870	8870	8870	269
63	20240109	184900	220332790	8870	8870	8870	8870	0
64	20240109	184800	220332790	8870	8870	8870	8870	0
65	20240109	184700	220332790	8870	8870	8870	8870	0
66	20240109	184600	220332790	8870	8870	8870	8870	0
67	20240109	184500	220332790	8870	8870	8870	8870	0
68	20240109	184400	220332790	8870	8870	8870	8870	0
69	20240109	184300	220332790	8870	8870	8870	8870	0
70	20240109	184200	220332790	8870	8870	8870	8870	0
71	20240109	184100	220332790	8870	8870	8870	8870	0
72	20240109	184000	220332790	8870	8870	8870	8870	0
73	20240109	183900	220332790	8870	8870	8870	8870	0
74	20240109	183800	220332790	8870	8870	8870	8870	0
75	20240109	183700	220332790	8870	8870	8870	8870	0
76	20240109	183600	220332790	8870	8870	8870	8870	0
77	20240109	183500	220332790	8870	8870	8870	8870	0
78	20240109	183400	220332790	8870	8870	8870	8870	0
79	20240109	183300	220332790	8870	8870	8870	8870	0
80	20240109	183200	220332790	8870	8870	8870	8870	0
81	20240109	183100	220332790	8870	8870	8870	8870	0
82	20240109	183000	220332790	8870	8870	8870	8870	0
83	20240109	182900	220332790	8870	8870	8870	8870	0
84	20240109	182800	220332790	8870	8870	8870	8870	0
85	20240109	182700	220332790	8870	8870	8870	8870	0
86	20240109	182600	220332790	8870	8870	8870	8870	0
87	20240109	182500	220332790	8870	8870	8870	8870	0
88	20240109	182400	220332790	8870	8870	8870	8870	0
89	20240109	182300	220332790	8870	8870	8870	8870	0
90	20240109	182200	220332790	8870	8870	8870	8870	0
91	20240109	182100	220332790	8870	8870	8870	8870	0
92	20240109	182000	220332790	8870	8870	8870	8870	269
93	20240109	181900	220332790	8870	8870	8870	8870	0
94	20240109	181800	220332790	8870	8870	8870	8870	0
95	20240109	181700	220332790	8870	8870	8870	8870	0
96	20240109	181600	220332790	8870	8870	8870	8870	0
97	20240109	181500	220332790	8870	8870	8870	8870	0
98	20240109	181400	220332790	8870	8870	8870	8870	0
99	20240109	181300	220332790	8870	8870	8870	8870	0
100	20240109	181200	220332790	8870	8870	8870	8870	0
101	20240109	181100	220332790	8870	8870	8870	8870	0
102	20240109	181000	220332790	8870	8870	8870	8870	0
103	20240109	180900	220332790	8870	8870	8870	8870	0
104	20240109	180800	220332790	8870	8870	8870	8870	0
105	20240109	180700	220332790	8870	8870	8870	8870	0
106	20240109	180600	220332790	8870	8870	8870	8870	0
107	20240109	180500	220332790	8870	8870	8870	8870	0
108	20240109	180400	220332790	8870	8870	8870	8870	0
109	20240109	180300	220332790	8870	8870	8870	8870	0
110	20240109	180200	220332790	8870	8870	8870	8870	0
111	20240109	180100	220332790	8870	8870	8870	8870	0
112	20240109	180000	220332790	8870	8870	8870	8870	0
113	20240109	175900	220332790	8870	8870	8870	8870	0
114	20240109	175800	220332790	8870	8870	8870	8870	0
115	20240109	175700	220332790	8870	8870	8870	8870	0
116	20240109	175600	220332790	8870	8870	8870	8870	0
117	20240109	175500	220332790	8870	8870	8870	8870	0
118	20240109	175400	220332790	8870	8870	8870	8870	0
119	20240109	175300	220332790	8870	8870	8870	8870	0
120	20240109	175200	220332790	8870	8870	8870	8870	0
121	20240109	175100	220332790	8870	8870	8870	8870	0
122	20240109	175000	220332790	8870	8870	8870	8870	269
123	20240109	174900	220332790	8870	8870	8870	8870	0
124	20240109	174800	220332790	8870	8870	8870	8870	0
125	20240109	174700	220332790	8870	8870	8870	8870	0
126	20240109	174600	220332790	8870	8870	8870	8870	0
127	20240109	174500	220332790	8870	8870	8870	8870	0
128	20240109	174400	220332790	8870	8870	8870	8870	0
129	20240109	174300	220332790	8870	8870	8870	8870	0
130	20240109	174200	220332790	8870	8870	8870	8870	0
131	20240109	174100	220332790	8870	8870	8870	8870	0
132	20240109	174000	220332790	8870	8870	8870	8870	0
133	20240109	173900	220332790	8870	8870	8870	8870	0
134	20240109	173800	220332790	8870	8870	8870	8870	0
135	20240109	173700	220332790	8870	8870	8870	8870	0
136	20240109	173600	220332790	8870	8870	8870	8870	0
137	20240109	173500	220332790	8870	8870	8870	8870	0
138	20240109	173400	220332790	8870	8870	8870	8870	0
139	20240109	173300	220332790	8870	8870	8870	8870	0
140	20240109	173200	220332790	8870	8870	8870	8870	0
141	20240109	173100	220332790	8870	8870	8870	8870	0
142	20240109	173000	220332790	8870	8870	8870	8870	0
143	20240109	172900	220332790	8870	8870	8870	8870	0
144	20240109	172800	220332790	8870	8870	8870	8870	0
145	20240109	172700	220332790	8870	8870	8870	8870	0
146	20240109	172600	220332790	8870	8870	8870	8870	0
147	20240109	172500	220332790	8870	8870	8870	8870	0
148	20240109	172400	220332790	8870	8870	8870	8870	0
149	20240109	172300	220332790	8870	8870	8870	8870	0
150	20240109	172200	220332790	8870	8870	8870	8870	0
151	20240109	172100	220332790	8870	8870	8870	8870	0
152	20240109	172000	220332790	8870	8870	8870	8870	269
153	20240109	171900	220332790	8870	8870	8870	8870	0
154	20240109	171800	220332790	8870	8870	8870	8870	0
155	20240109	171700	220332790	8870	8870	8870	8870	0
156	20240109	171600	220332790	8870	8870	8870	8870	0
157	20240109	171500	220332790	8870	8870	8870	8870	0
158	20240109	171400	220332790	8870	8870	8870	8870	0
159	20240109	171300	220332790	8870	8870	8870	8870	0
160	20240109	171200	220332790	8870	8870	8870	8870	0
161	20240109	171100	220332790	8870	8870	8870	8870	0
162	20240109	171000	220332790	8870	8870	8870	8870	0
163	20240109	170900	220332790	8870	8870	8870	8870	0
164	20240109	170800	220332790	8870	8870	8870	8870	0
165	20240109	170700	220332790	8870	8870	8870	8870	0
166	20240109	170600	220332790	8870	8870	8870	8870	0
167	20240109	170500	220332790	8870	8870	8870	8870	0
168	20240109	170400	220332790	8870	8870	8870	8870	0
169	20240109	170300	220332790	8870	8870	8870	8870	0
170	20240109	170200	220332790	8870	8870	8870	8870	0
171	20240109	170100	220332790	8870	8870	8870	8870	0
172	20240109	170000	220332790	8870	8870	8870	8870	0
173	20240109	165900	220332790	8870	8870	8870	8870	0
174	20240109	165800	220332790	8870	8870	8870	8870	0
175	20240109	165700	220332790	8870	8870	8870	8870	0
176	20240109	165600	220332790	8870	8870	8870	8870	0
177	20240109	165500	220332790	8870	8870	8870	8870	0
178	20240109	165400	220332790	8870	8870	8870	8870	0
179	20240109	165300	220332790	8870	8870	8870	8870	0
180	20240109	165200	220332790	8870	8870	8870	8870	0
181	20240109	165100	220332790	8870	8870	8870	8870	0
182	20240109	165000	220332790	8870	8870	8870	8870	269
183	20240109	164900	220332790	8870	8870	8870	8870	0
184	20240109	164800	220332790	8870	8870	8870	8870	0
185	20240109	164700	220332790	8870	8870	8870	8870	0
186	20240109	164600	220332790	8870	8870	8870	8870	0
187	20240109	164500	220332790	8870	8870	8870	8870	0
188	20240109	164400	220332790	8870	8870	8870	8870	0
189	20240109	164300	220332790	8870	8870	8870	8870	0
190	20240109	164200	220332790	8870	8870	8870	8870	0
191	20240109	164100	220332790	8870	8870	8870	8870	0
192	20240109	164000	220332790	8870	8870	8870	8870	0
193	20240109	163900	220332790	8870	8870	8870	8870	0
194	20240109	163800	220332790	8870	8870	8870	8870	0
195	20240109	163700	220332790	8870	8870	8870	8870	0
196	20240109	163600	220332790	8870	8870	8870	8870	0
197	20240109	163500	220332790	8870	8870	8870	8870	0
198	20240109	163400	220332790	8870	8870	8870	8870	0
199	20240109	163300	220332790	8870	8870	8870	8870	0
200	20240109	163200	220332790	8870	8870	8870	8870	0
201	20240109	163100	220332790	8870	8870	8870	8870	0
202	20240109	163000	220332790	8870	8870	8870	8870	0
203	20240109	162900	220332790	8870	8870	8870	8870	0
204	20240109	162800	220332790	8870	8870	8870	8870	0
205	20240109	162700	220332790	8870	8870	8870	8870	0
206	20240109	162600	220332790	8870	8870	8870	8870	0
207	20240109	162500	220332790	8870	8870	8870	8870	0
208	20240109	162400	220332790	8870	8870	8870	8870	0
209	20240109	162300	220332790	8870	8870	8870	8870	0
210	20240109	162200	220332790	8870	8870	8870	8870	0
211	20240109	162100	220332790	8870	8870	8870	8870	0
212	20240109	162000	220332790	8870	8870	8870	8870	269
213	20240109	161900	220332790	8870	8870	8870	8870	0
214	20240109	161800	220332790	8870	8870	8870	8870	0
215	20240109	161700	220332790	8870	8870	8870	8870	0
216	20240109	161600	220332790	8870	8870	8870	8870	0
217	20240109	161500	220332790	8870	8870	8870	8870	0
218	20240109	161400	220332790	8870	8870	8870	8870	0
219	20240109	161300	220332790	8870	8870	8870	8870	0
220	20240109	161200	220332790	8870	8870	8870	8870	0
221	20240109	161100	220332790	8870	8870	8870	8870	0
222	20240109	161000	220332790	8870	8870	8870	8870	0
223	20240109	160900	220332790	8870	8870	8870	8870	0
224	20240109	160800	220332790	8870	8870	8870	8870	0
225	20240109	160700	220332790	8870	8870	8870	8870	0
226	20240109	160600	220332790	8870	8870	8870	8870	0
227	20240109	160500	220332790	8870	8870	8870	8870	0
228	20240109	160400	220332790	8870	8870	8870	8870	0
229	20240109	160300	220332790	8870	8870	8870	8870	0
230	20240109	160200	220332790	8870	8870	8870	8870	0
231	20240109	160100	220332790	8870	8870	8870	8870	0
232	20240109	160000	220332790	8870	8870	8870	8870	0
233	20240109	155900	220332790	8870	8870	8870	8870	0
234	20240109	155800	220332790	8870	8870	8870	8870	0
235	20240109	155700	220332790	8870	8870	8870	8870	0
236	20240109	155600	220332790	8870	8870	8870	8870	0
237	20240109	155500	220332790	8870	8870	8870	8870	0
238	20240109	155400	220332790	8870	8870	8870	8870	0
239	20240109	155300	220332790	8870	8870	8870	8870	0
240	20240109	155200	220332790	8870	8870	8870	8870	0
241	20240109	155100	220332790	8870	8870	8870	8870	0
242	20240109	155000	220332790	8870	8870	8870	8870	269
243	20240109	154900	220332790	8870	8870	8870	8870	0
244	20240109	154800	220332790	8870	8870	8870	8870	0
245	20240109	154700	220332790	8870	8870	8870	8870	0
246	20240109	154600	220332790	8870	8870	8870	8870	0
247	20240109	154500	220332790	8870	8870	8870	8870	0
248	20240109	154400	220332790	8870	8870	8870	8870	0
249	20240109	154300	220332790	8870	8870	8870	8870	0
250	20240109	154200	220332790	8870	8870	8870	8870	0
251	20240109	154100	220332790	8870	8870	8870	8870	0
252	20240109	154000	220332790	8870	8870	8870	8870	0
253	20240109	153900	220332790	8870	8870	8870	8870	0
254	20240109	153800	220332790	8870	8870	8870	8870	0
255	20240109	153700	220332790	8870	8870	8870	8870	0
256	20240109	153600	220332790	8870	8870	8870	8870	0
257	20240109	153500	220332790	8870	8870	8870	8870	0
258	20240109	153400	220332790	8870	8870	8870	8870	0
259	20240109	153300	220332790	8870	8870	8870	8870	0
260	20240109	153200	220332790	8870	8870	8870	8870	0
261	20240109	153100	220332790	8870	8870	8870	8870	0
262	20240109	153000	220332790	8870	8870	8870	8870	269
263	20240109	152900	217946760	8870	8870	8870	8870	0
264	20240109	152800	217946760	8870	8870	8870	8870	0
265	20240109	152700	217946760	8870	8870	8870	8870	0
266	20240109	152600	217946760	8870	8870	8870	8870	0
267	20240109	152500	217946760	8870	8870	8870	8870	0
268	20240109	152400	217946760	8870	8870	8870	8870	0
269	20240109	152300	217946760	8870	8870	8870	8870	0
270	20240109	152200	217946760	8870	8870	8870	8870	0
271	20240109	152100	217946760	8870	8870	8870	8870	0
272	20240109	152000	217946760	8870	8870	8870	8870	0
273	20240109	151900	217946760	8870	8860	8870	8860	4
274	20240109	151800	217911310	8860	8860	8860	8860	0
275	20240109	151700	217911310	8860	8860	8860	8860	0
276	20240109	151600	217911310	8860	8840	8860	8840	801
277	20240109	151500	210827100	8850	8850	8850	8850	0
278	20240109	151400	210827100	8850	8850	8850	8850	0
279	20240109	151300	210827100	8850	8810	8850	8810	1000
280	20240109	151200	201977690	8770	8770	8770	8770	0
281	20240109	151100	201977690	8770	8770	8770	8770	0
282	20240109	151000	201977690	8770	8800	8800	8770	32
283	20240109	150900	201697000	8820	8820	8820	8820	0
284	20240109	150800	201697000	8820	8820	8820	8820	0
285	20240109	150700	201697000	8820	8820	8820	8820	0
286	20240109	150600	201697000	8820	8820	8820	8820	0
287	20240109	150500	201697000	8820	8820	8820	8820	6
288	20240109	150400	201644080	8820	8820	8820	8820	0
289	20240109	150300	201644080	8820	8820	8820	8820	0
290	20240109	150200	201644080	8820	8820	8820	8820	12
291	20240109	150100	201538240	8790	8790	8790	8790	0
292	20240109	150000	201538240	8790	8790	8790	8790	0
293	20240109	145900	201538240	8790	8790	8790	8790	0
294	20240109	145800	201538240	8790	8790	8790	8790	0
295	20240109	145700	201538240	8790	8790	8790	8790	5
296	20240109	145600	201494290	8790	8790	8790	8790	20
297	20240109	145500	201318490	8790	8790	8790	8790	11
298	20240109	145400	201221800	8850	8850	8850	8850	0
299	20240109	145300	201221800	8850	8850	8850	8850	0
300	20240109	145200	201221800	8850	8850	8850	8850	0
301	20240109	145100	201221800	8850	8840	8850	8840	200
302	20240109	145000	199453190	8770	8770	8770	8770	0
303	20240109	144900	199453190	8770	8770	8770	8770	0
304	20240109	144800	199453190	8770	8770	8770	8770	0
305	20240109	144700	199453190	8770	8770	8770	8770	0
306	20240109	144600	199453190	8770	8770	8770	8770	0
307	20240109	144500	199453190	8770	8770	8770	8770	0
308	20240109	144400	199453190	8770	8770	8770	8770	0
309	20240109	144300	199453190	8770	8770	8770	8770	30
310	20240109	144200	199190090	8770	8770	8770	8770	0
311	20240109	144100	199190090	8770	8820	8820	8770	20
312	20240109	144000	199014640	8820	8820	8820	8820	0
313	20240109	143900	199014640	8820	8820	8820	8820	0
314	20240109	143800	199014640	8820	8820	8820	8820	22
315	20240109	143700	198820600	8840	8840	8840	8840	0
316	20240109	143600	198820600	8840	8840	8840	8840	0
317	20240109	143500	198820600	8840	8840	8840	8840	0
318	20240109	143400	198820600	8840	8840	8840	8840	0
319	20240109	143300	198820600	8840	8840	8840	8840	0
320	20240109	143200	198820600	8840	8840	8840	8840	0
321	20240109	143100	198820600	8840	8840	8840	8840	0
322	20240109	143000	198820600	8840	8840	8840	8840	0
323	20240109	142900	198820600	8840	8840	8840	8840	0
324	20240109	142800	198820600	8840	8840	8840	8840	0
325	20240109	142700	198820600	8840	8840	8840	8840	0
326	20240109	142600	198820600	8840	8840	8840	8840	0
327	20240109	142500	198820600	8840	8840	8840	8840	0
328	20240109	142400	198820600	8840	8840	8840	8840	1
329	20240109	142300	198811760	8770	8850	8850	8770	661
330	20240109	142200	193008940	8790	8790	8790	8790	4
331	20240109	142100	192973780	8770	8820	8820	8770	204
332	20240109	142000	191178670	8860	8860	8860	8860	0
333	20240109	141900	191178670	8860	8860	8860	8860	0
334	20240109	141800	191178670	8860	8860	8860	8860	0
335	20240109	141700	191178670	8860	8860	8860	8860	0
336	20240109	141600	191178670	8860	8860	8860	8860	0
337	20240109	141500	191178670	8860	8860	8860	8860	0
338	20240109	141400	191178670	8860	8860	8860	8860	0
339	20240109	141300	191178670	8860	8860	8860	8860	0
340	20240109	141200	191178670	8860	8860	8860	8860	0
341	20240109	141100	191178670	8860	8860	8860	8860	0
342	20240109	141000	191178670	8860	8860	8860	8860	1
343	20240109	140900	191169810	8830	8830	8830	8830	0
344	20240109	140800	191169810	8830	8830	8830	8830	0
345	20240109	140700	191169810	8830	8830	8830	8830	0
346	20240109	140600	191169810	8830	8830	8830	8830	0
347	20240109	140500	191169810	8830	8830	8830	8830	20
348	20240109	140400	190993210	8860	8860	8860	8860	1
349	20240109	140300	190984350	8830	8830	8830	8830	0
350	20240109	140200	190984350	8830	8830	8830	8830	3
351	20240109	140100	190957860	8860	8860	8860	8860	0
352	20240109	140000	190957860	8860	8860	8860	8860	0
353	20240109	135900	190957860	8860	8860	8860	8860	1
354	20240109	135800	190949000	8860	8860	8860	8860	1400
355	20240109	135700	178545000	8860	8860	8860	8860	0
356	20240109	135600	178545000	8860	8860	8860	8860	0
357	20240109	135500	178545000	8860	8860	8860	8860	0
358	20240109	135400	178545000	8860	8860	8860	8860	196
359	20240109	135300	176808440	8860	8860	8860	8860	1
360	20240109	135200	176799580	8860	8860	8860	8860	0
361	20240109	135100	176799580	8860	8830	8860	8830	282
362	20240109	135000	174309490	8830	8790	8830	8790	582
363	20240109	134900	169171100	8820	8820	8820	8820	0
364	20240109	134800	169171100	8820	8820	8820	8820	0
365	20240109	134700	169171100	8820	8820	8820	8820	0
366	20240109	134600	169171100	8820	8820	8820	8820	2
367	20240109	134500	169153460	8790	8790	8790	8790	0
368	20240109	134400	169153460	8790	8790	8790	8790	0
369	20240109	134300	169153460	8790	8790	8790	8790	0
370	20240109	134200	169153460	8790	8790	8790	8790	0
371	20240109	134100	169153460	8790	8790	8790	8790	1
372	20240109	134000	169144670	8790	8790	8790	8790	60
373	20240109	133900	168617270	8820	8820	8820	8820	0
374	20240109	133800	168617270	8820	8820	8820	8820	0
375	20240109	133700	168617270	8820	8840	8840	8820	79
376	20240109	133600	167918930	8830	8830	8830	8830	0
377	20240109	133500	167918930	8830	8830	8830	8830	10
378	20240109	133400	167830630	8930	8870	8930	8860	22
379	20240109	133300	167635390	8890	8890	8890	8890	0
380	20240109	133200	167635390	8890	8890	8890	8890	0
381	20240109	133100	167635390	8890	8930	8930	8890	108
382	20240109	133000	166673750	8930	8930	8930	8930	2
383	20240109	132900	166655890	8890	8890	8890	8890	22
384	20240109	132800	166460310	8890	8900	8900	8890	14
385	20240109	132700	166335720	8940	8940	8940	8940	0
386	20240109	132600	166335720	8940	8940	8940	8940	0
387	20240109	132500	166335720	8940	8940	8940	8940	0
388	20240109	132400	166335720	8940	8940	8940	8940	1
389	20240109	132300	166326780	8900	8900	8900	8900	0
390	20240109	132200	166326780	8900	8900	8900	8900	124
391	20240109	132100	165223180	8940	8940	8940	8940	0
392	20240109	132000	165223180	8940	8940	8940	8940	20
393	20240109	131900	165044380	8950	8950	8950	8950	1
394	20240109	131800	165035430	8950	8950	8950	8950	1
395	20240109	131700	165026480	8900	8940	8950	8900	72
396	20240109	131600	164383490	8930	8950	8950	8930	48
397	20240109	131500	163954770	8960	8960	8960	8960	0
398	20240109	131400	163954770	8960	8960	8960	8960	0
399	20240109	131300	163954770	8960	8930	8960	8930	14
400	20240109	131200	163829620	8930	8930	8930	8930	110
401	20240109	131100	162847320	8930	8950	8950	8930	213
402	20240109	131000	160943230	8950	8950	8950	8950	1
403	20240109	130900	160934280	8950	8910	8950	8910	946
404	20240109	130800	152493620	8910	8890	8920	8890	1499
405	20240109	130700	139136130	8890	8890	8890	8890	86
406	20240109	130600	138371590	8880	8880	8880	8880	0
407	20240109	130500	138371590	8880	8880	8880	8880	52
408	20240109	130400	137909830	8880	8880	8880	8880	0
409	20240109	130300	137909830	8880	8880	8880	8880	0
410	20240109	130200	137909830	8880	8880	8880	8880	1
411	20240109	130100	137900950	8870	8870	8870	8870	0
412	20240109	130000	137900950	8870	8870	8870	8870	0
413	20240109	125900	137900950	8870	8820	8870	8820	1957
414	20240109	125800	120582580	8820	8820	8820	8820	10
415	20240109	125700	120494380	8820	8820	8820	8820	0
416	20240109	125600	120494380	8820	8820	8820	8820	0
417	20240109	125500	120494380	8820	8820	8820	8820	0
418	20240109	125400	120494380	8820	8820	8820	8820	0
419	20240109	125300	120494380	8820	8820	8820	8820	0
420	20240109	125200	120494380	8820	8820	8820	8820	0
421	20240109	125100	120494380	8820	8820	8820	8820	0
422	20240109	125000	120494380	8820	8820	8820	8820	0
423	20240109	124900	120494380	8820	8820	8820	8820	0
424	20240109	124800	120494380	8820	8820	8820	8820	20
425	20240109	124700	120317980	8790	8790	8790	8790	70
426	20240109	124600	119702680	8830	8830	8830	8830	0
427	20240109	124500	119702680	8830	8830	8830	8830	0
428	20240109	124400	119702680	8830	8830	8830	8830	0
429	20240109	124300	119702680	8830	8830	8830	8830	0
430	20240109	124200	119702680	8830	8830	8830	8830	0
431	20240109	124100	119702680	8830	8830	8830	8830	0
432	20240109	124000	119702680	8830	8830	8830	8830	0
433	20240109	123900	119702680	8830	8830	8830	8830	0
434	20240109	123800	119702680	8830	8830	8830	8830	0
435	20240109	123700	119702680	8830	8830	8830	8830	0
436	20240109	123600	119702680	8830	8830	8830	8830	0
437	20240109	123500	119702680	8830	8830	8830	8830	0
438	20240109	123400	119702680	8830	8830	8830	8830	0
439	20240109	123300	119702680	8830	8830	8830	8830	0
440	20240109	123200	119702680	8830	8830	8830	8830	0
441	20240109	123100	119702680	8830	8830	8830	8830	0
442	20240109	123000	119702680	8830	8830	8830	8830	0
443	20240109	122900	119702680	8830	8830	8830	8830	0
444	20240109	122800	119702680	8830	8830	8830	8830	0
445	20240109	122700	119702680	8830	8830	8830	8830	0
446	20240109	122600	119702680	8830	8830	8830	8830	3
447	20240109	122500	119676190	8830	8810	8830	8810	181
448	20240109	122400	118079760	8820	8810	8820	8810	87
449	20240109	122300	117313280	8800	8800	8800	8800	14
450	20240109	122200	117190080	8780	8780	8780	8780	0
451	20240109	122100	117190080	8780	8810	8810	8780	110
452	20240109	122000	116221280	8780	8780	8780	8780	0
453	20240109	121900	116221280	8780	8780	8780	8780	0
454	20240109	121800	116221280	8780	8780	8780	8780	1
455	20240109	121700	116212500	8780	8780	8780	8780	0
456	20240109	121600	116212500	8780	8780	8780	8780	0
457	20240109	121500	116212500	8780	8780	8780	8780	0
458	20240109	121400	116212500	8780	8780	8780	8780	0
459	20240109	121300	116212500	8780	8780	8780	8780	0
460	20240109	121200	116212500	8780	8780	8780	8780	0
461	20240109	121100	116212500	8780	8780	8780	8780	20
462	20240109	121000	116036900	8820	8820	8820	8820	0
463	20240109	120900	116036900	8820	8820	8820	8820	0
464	20240109	120800	116036900	8820	8820	8820	8820	0
465	20240109	120700	116036900	8820	8820	8820	8820	0
466	20240109	120600	116036900	8820	8820	8820	8820	0
467	20240109	120500	116036900	8820	8820	8820	8820	0
468	20240109	120400	116036900	8820	8820	8820	8820	0
469	20240109	120300	116036900	8820	8820	8820	8820	0
470	20240109	120200	116036900	8820	8820	8820	8820	0
471	20240109	120100	116036900	8820	8820	8820	8820	0
472	20240109	120000	116036900	8820	8820	8820	8820	0
473	20240109	115900	116036900	8820	8810	8820	8810	35
474	20240109	115800	115728480	8740	8740	8740	8740	0
475	20240109	115700	115728480	8740	8800	8800	8740	100
476	20240109	115600	114851820	8800	8800	8800	8800	0
477	20240109	115500	114851820	8800	8800	8800	8800	0
478	20240109	115400	114851820	8800	8800	8800	8800	9
479	20240109	115300	114772620	8800	8800	8800	8800	0
480	20240109	115200	114772620	8800	8800	8800	8800	0
481	20240109	115100	114772620	8800	8800	8800	8800	0
482	20240109	115000	114772620	8800	8800	8800	8800	0
483	20240109	114900	114772620	8800	8800	8800	8800	0
484	20240109	114800	114772620	8800	8800	8800	8800	0
485	20240109	114700	114772620	8800	8800	8800	8800	0
486	20240109	114600	114772620	8800	8800	8800	8800	0
487	20240109	114500	114772620	8800	8800	8800	8800	0
488	20240109	114400	114772620	8800	8800	8800	8800	0
489	20240109	114300	114772620	8800	8800	8800	8800	0
490	20240109	114200	114772620	8800	8800	8800	8800	0
491	20240109	114100	114772620	8800	8800	8800	8800	0
492	20240109	114000	114772620	8800	8800	8800	8800	0
493	20240109	113900	114772620	8800	8800	8800	8800	0
494	20240109	113800	114772620	8800	8800	8800	8800	0
495	20240109	113700	114772620	8800	8800	8800	8800	0
496	20240109	113600	114772620	8800	8800	8800	8800	0
497	20240109	113500	114772620	8800	8800	8800	8800	1
498	20240109	113400	114763820	8790	8790	8790	8790	0
499	20240109	113300	114763820	8790	8790	8790	8790	0
500	20240109	113200	114763820	8790	8790	8790	8790	0
501	20240109	113100	114763820	8790	8790	8790	8790	420
502	20240109	113000	111072020	8790	8790	8790	8790	404
503	20240109	112900	107520860	8790	8790	8790	8790	76
504	20240109	112800	106852820	8800	8800	8800	8800	0
505	20240109	112700	106852820	8800	8800	8800	8800	0
506	20240109	112600	106852820	8800	8800	8800	8800	0
507	20240109	112500	106852820	8800	8800	8800	8800	0
508	20240109	112400	106852820	8800	8800	8800	8800	0
509	20240109	112300	106852820	8800	8800	8800	8800	0
510	20240109	112200	106852820	8800	8800	8800	8800	0
511	20240109	112100	106852820	8800	8810	8810	8800	7
512	20240109	112000	106791160	8800	8800	8800	8800	0
513	20240109	111900	106791160	8800	8800	8800	8800	0
514	20240109	111800	106791160	8800	8800	8800	8800	120
515	20240109	111700	105735160	8830	8830	8830	8830	1
516	20240109	111600	105726330	8800	8800	8800	8800	0
517	20240109	111500	105726330	8800	8800	8800	8800	0
518	20240109	111400	105726330	8800	8800	8800	8800	0
519	20240109	111300	105726330	8800	8800	8800	8800	64
520	20240109	111200	105163130	8790	8790	8790	8790	0
521	20240109	111100	105163130	8790	8790	8790	8790	0
522	20240109	111000	105163130	8790	8790	8790	8790	0
523	20240109	110900	105163130	8790	8790	8790	8790	0
524	20240109	110800	105163130	8790	8790	8790	8790	0
525	20240109	110700	105163130	8790	8790	8790	8790	0
526	20240109	110600	105163130	8790	8790	8790	8790	0
527	20240109	110500	105163130	8790	8790	8790	8790	0
528	20240109	110400	105163130	8790	8790	8790	8790	0
529	20240109	110300	105163130	8790	8790	8790	8790	0
530	20240109	110200	105163130	8790	8790	8790	8790	0
531	20240109	110100	105163130	8790	8790	8790	8790	0
532	20240109	110000	105163130	8790	8790	8790	8790	11
533	20240109	105900	105066440	8790	8790	8790	8790	0
534	20240109	105800	105066440	8790	8790	8790	8790	1
535	20240109	105700	105057650	8760	8760	8760	8760	0
536	20240109	105600	105057650	8760	8810	8810	8760	80
537	20240109	105500	104354200	8810	8860	8860	8810	111
538	20240109	105400	103375740	8860	8850	8860	8850	100
539	20240109	105300	102490000	8800	8800	8800	8800	0
540	20240109	105200	102490000	8800	8800	8800	8800	0
541	20240109	105100	102490000	8800	8800	8800	8800	0
542	20240109	105000	102490000	8800	8800	8800	8800	0
543	20240109	104900	102490000	8800	8800	8800	8800	30
544	20240109	104800	102226000	8820	8820	8820	8820	0
545	20240109	104700	102226000	8820	8820	8820	8820	0
546	20240109	104600	102226000	8820	8820	8820	8820	0
547	20240109	104500	102226000	8820	8820	8820	8820	0
548	20240109	104400	102226000	8820	8820	8820	8820	0
549	20240109	104300	102226000	8820	8820	8820	8820	1
550	20240109	104200	102217180	8860	8880	8880	8860	122
551	20240109	104100	101136080	8870	8870	8870	8870	11
552	20240109	104000	101038510	8870	8870	8870	8870	1
553	20240109	103900	101029640	8890	8890	8890	8870	3
554	20240109	103800	101002990	8860	8790	8920	8770	3969
555	20240109	103700	65838050	8790	8790	8790	8790	0
556	20240109	103600	65838050	8790	8780	8790	8780	3
557	20240109	103500	65811690	8710	8710	8710	8710	1
558	20240109	103400	65802980	8790	8790	8790	8790	0
559	20240109	103300	65802980	8790	8790	8790	8790	9
560	20240109	103200	65723870	8810	8810	8810	8810	0
561	20240109	103100	65723870	8810	8810	8810	8810	0
562	20240109	103000	65723870	8810	8740	8810	8740	505
563	20240109	102900	61305870	8700	8700	8700	8700	0
564	20240109	102800	61305870	8700	8700	8700	8700	0
565	20240109	102700	61305870	8700	8710	8710	8700	23
566	20240109	102600	61105620	8710	8710	8710	8710	0
567	20240109	102500	61105620	8710	8710	8710	8710	0
568	20240109	102400	61105620	8710	8710	8710	8710	0
569	20240109	102300	61105620	8710	8710	8710	8710	13
570	20240109	102200	60992390	8720	8720	8720	8720	0
571	20240109	102100	60992390	8720	8720	8720	8720	19
572	20240109	102000	60826710	8740	8740	8740	8740	1
573	20240109	101900	60817970	8740	8720	8740	8720	2766
574	20240109	101800	36643220	8730	8730	8730	8730	18
575	20240109	101700	36486080	8740	8740	8740	8740	0
576	20240109	101600	36486080	8740	8740	8740	8740	0
577	20240109	101500	36486080	8740	8740	8740	8740	3
578	20240109	101400	36459860	8740	8740	8740	8740	0
579	20240109	101300	36459860	8740	8750	8750	8740	115
580	20240109	101200	35453720	8770	8770	8770	8770	0
581	20240109	101100	35453720	8770	8770	8770	8770	0
582	20240109	101000	35453720	8770	8750	8770	8750	51
583	20240109	100900	35007050	8740	8740	8740	8740	12
584	20240109	100800	34902170	8740	8740	8740	8740	0
585	20240109	100700	34902170	8740	8740	8740	8740	0
586	20240109	100600	34902170	8740	8740	8740	8740	0
587	20240109	100500	34902170	8740	8740	8740	8740	14
588	20240109	100400	34779810	8740	8740	8740	8740	11
589	20240109	100300	34683670	8750	8750	8750	8750	0
590	20240109	100200	34683670	8750	8750	8750	8750	30
591	20240109	100100	34421170	8760	8760	8760	8760	0
592	20240109	100000	34421170	8760	8760	8760	8760	60
593	20240109	095900	33895570	8770	8770	8770	8770	0
594	20240109	095800	33895570	8770	8770	8770	8770	10
595	20240109	095700	33807870	8760	8760	8760	8760	0
596	20240109	095600	33807870	8760	8760	8760	8760	0
597	20240109	095500	33807870	8760	8760	8760	8760	10
598	20240109	095400	33720270	8770	8770	8770	8770	90
599	20240109	095300	32930970	8810	8810	8810	8810	0
600	20240109	095200	32930970	8810	8810	8810	8810	0
601	20240109	095100	32930970	8810	8760	8810	8760	8
602	20240109	095000	32860840	8760	8760	8760	8750	41
603	20240109	094900	32501940	8750	8780	8780	8750	35
604	20240109	094800	32195020	8810	8810	8810	8810	0
605	20240109	094700	32195020	8810	8810	8810	8810	0
606	20240109	094600	32195020	8810	8810	8810	8810	0
607	20240109	094500	32195020	8810	8810	8810	8810	0
608	20240109	094400	32195020	8810	8810	8810	8810	10
609	20240109	094300	32106920	8800	8800	8800	8800	25
610	20240109	094200	31886920	8800	8800	8800	8800	5
611	20240109	094100	31842920	8820	8810	8820	8810	51
612	20240109	094000	31393460	8800	8800	8800	8800	13
613	20240109	093900	31279060	8800	8800	8800	8800	401
614	20240109	093800	27750260	8800	8790	8800	8790	100
615	20240109	093700	26870840	8790	8790	8790	8780	47
616	20240109	093600	26457760	8800	8700	8810	8700	426
617	20240109	093500	22726510	8700	8700	8700	8700	0
618	20240109	093400	22726510	8700	8700	8700	8700	0
619	20240109	093300	22726510	8700	8720	8720	8700	59
620	20240109	093200	22213120	8720	8720	8720	8720	0
621	20240109	093100	22213120	8720	8720	8720	8720	0
622	20240109	093000	22213120	8720	8720	8720	8720	0
623	20240109	092900	22213120	8720	8720	8720	8720	0
624	20240109	092800	22213120	8720	8720	8720	8710	13
625	20240109	092700	22099820	8730	8730	8730	8730	0
626	20240109	092600	22099820	8730	8730	8730	8730	67
627	20240109	092500	21514910	8690	8690	8690	8690	0
628	20240109	092400	21514910	8690	8690	8690	8690	20
629	20240109	092300	21341110	8730	8740	8750	8720	141
630	20240109	092200	20110080	8740	8730	8740	8730	866
631	20240109	092100	12542750	8720	8710	8720	8710	987
632	20240109	092000	3937250	8690	8690	8690	8690	0
633	20240109	091900	3937250	8690	8690	8690	8690	1
634	20240109	091800	3928560	8710	8710	8710	8710	0
635	20240109	091700	3928560	8710	8710	8710	8710	0
636	20240109	091600	3928560	8710	8710	8710	8710	0
637	20240109	091500	3928560	8710	8710	8710	8710	0
638	20240109	091400	3928560	8710	8710	8710	8710	0
639	20240109	091300	3928560	8710	8710	8710	8710	5
640	20240109	091200	3885010	8710	8710	8710	8710	1
641	20240109	091100	3876300	8720	8720	8720	8720	0
642	20240109	091000	3876300	8720	8720	8720	8720	0
643	20240109	090900	3876300	8720	8710	8720	8670	6
644	20240109	090800	3824060	8660	8660	8660	8660	0
645	20240109	090700	3824060	8660	8670	8670	8660	42
646	20240109	090600	3459960	8660	8660	8660	8660	0
647	20240109	090500	3459960	8660	8660	8660	8660	0
648	20240109	090400	3459960	8660	8700	8700	8660	53
649	20240109	090300	2999540	8710	8710	8710	8710	14
650	20240109	090200	2877600	8720	8720	8720	8720	0
651	20240109	090100	2877600	8720	8720	8720	8720	0
652	20240109	090000	2877600	8720	8720	8720	8720	330