KissMeData/203400/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	203700	180833520	6660	6660	6660	6660	38
3	20240117	203600	180833520	6660	6660	6660	6660	0
4	20240117	203500	180833520	6660	6660	6660	6660	0
5	20240117	203400	180833520	6660	6660	6660	6660	0
6	20240117	203300	180833520	6660	6660	6660	6660	0
7	20240117	203200	180833520	6660	6660	6660	6660	0
8	20240117	203100	180833520	6660	6660	6660	6660	0
9	20240117	203000	180833520	6660	6660	6660	6660	0
10	20240117	202900	180833520	6660	6660	6660	6660	0
11	20240117	202800	180833520	6660	6660	6660	6660	0
12	20240117	202700	180833520	6660	6660	6660	6660	0
13	20240117	202600	180833520	6660	6660	6660	6660	0
14	20240117	202500	180833520	6660	6660	6660	6660	0
15	20240117	202400	180833520	6660	6660	6660	6660	0
16	20240117	202300	180833520	6660	6660	6660	6660	0
17	20240117	202200	180833520	6660	6660	6660	6660	0
18	20240117	202100	180833520	6660	6660	6660	6660	0
19	20240117	202000	180833520	6660	6660	6660	6660	0
20	20240117	201900	180833520	6660	6660	6660	6660	0
21	20240117	201800	180833520	6660	6660	6660	6660	0
22	20240117	201700	180833520	6660	6660	6660	6660	0
23	20240117	201600	180833520	6660	6660	6660	6660	0
24	20240117	201500	180833520	6660	6660	6660	6660	0
25	20240117	201400	180833520	6660	6660	6660	6660	0
26	20240117	201300	180833520	6660	6660	6660	6660	0
27	20240117	201200	180833520	6660	6660	6660	6660	0
28	20240117	201100	180833520	6660	6660	6660	6660	0
29	20240117	201000	180833520	6660	6660	6660	6660	0
30	20240117	200900	180833520	6660	6660	6660	6660	0
31	20240117	200800	180833520	6660	6660	6660	6660	0
32	20240117	200700	180833520	6660	6660	6660	6660	38
33	20240117	200600	180833520	6660	6660	6660	6660	0
34	20240117	200500	180833520	6660	6660	6660	6660	0
35	20240117	200400	180833520	6660	6660	6660	6660	0
36	20240117	200300	180833520	6660	6660	6660	6660	0
37	20240117	200200	180833520	6660	6660	6660	6660	0
38	20240117	200100	180833520	6660	6660	6660	6660	0
39	20240117	200000	180833520	6660	6660	6660	6660	0
40	20240117	195900	180833520	6660	6660	6660	6660	0
41	20240117	195800	180833520	6660	6660	6660	6660	0
42	20240117	195700	180833520	6660	6660	6660	6660	0
43	20240117	195600	180833520	6660	6660	6660	6660	0
44	20240117	195500	180833520	6660	6660	6660	6660	0
45	20240117	195400	180833520	6660	6660	6660	6660	0
46	20240117	195300	180833520	6660	6660	6660	6660	0
47	20240117	195200	180833520	6660	6660	6660	6660	0
48	20240117	195100	180833520	6660	6660	6660	6660	0
49	20240117	195000	180833520	6660	6660	6660	6660	0
50	20240117	194900	180833520	6660	6660	6660	6660	0
51	20240117	194800	180833520	6660	6660	6660	6660	0
52	20240117	194700	180833520	6660	6660	6660	6660	0
53	20240117	194600	180833520	6660	6660	6660	6660	0
54	20240117	194500	180833520	6660	6660	6660	6660	0
55	20240117	194400	180833520	6660	6660	6660	6660	0
56	20240117	194300	180833520	6660	6660	6660	6660	0
57	20240117	194200	180833520	6660	6660	6660	6660	0
58	20240117	194100	180833520	6660	6660	6660	6660	0
59	20240117	194000	180833520	6660	6660	6660	6660	0
60	20240117	193900	180833520	6660	6660	6660	6660	0
61	20240117	193800	180833520	6660	6660	6660	6660	0
62	20240117	193700	180833520	6660	6660	6660	6660	38
63	20240117	193600	180833520	6660	6660	6660	6660	0
64	20240117	193500	180833520	6660	6660	6660	6660	0
65	20240117	193400	180833520	6660	6660	6660	6660	0
66	20240117	193300	180833520	6660	6660	6660	6660	0
67	20240117	193200	180833520	6660	6660	6660	6660	0
68	20240117	193100	180833520	6660	6660	6660	6660	0
69	20240117	193000	180833520	6660	6660	6660	6660	0
70	20240117	192900	180833520	6660	6660	6660	6660	0
71	20240117	192800	180833520	6660	6660	6660	6660	0
72	20240117	192700	180833520	6660	6660	6660	6660	0
73	20240117	192600	180833520	6660	6660	6660	6660	0
74	20240117	192500	180833520	6660	6660	6660	6660	0
75	20240117	192400	180833520	6660	6660	6660	6660	0
76	20240117	192300	180833520	6660	6660	6660	6660	0
77	20240117	192200	180833520	6660	6660	6660	6660	0
78	20240117	192100	180833520	6660	6660	6660	6660	0
79	20240117	192000	180833520	6660	6660	6660	6660	0
80	20240117	191900	180833520	6660	6660	6660	6660	0
81	20240117	191800	180833520	6660	6660	6660	6660	0
82	20240117	191700	180833520	6660	6660	6660	6660	0
83	20240117	191600	180833520	6660	6660	6660	6660	0
84	20240117	191500	180833520	6660	6660	6660	6660	0
85	20240117	191400	180833520	6660	6660	6660	6660	0
86	20240117	191300	180833520	6660	6660	6660	6660	0
87	20240117	191200	180833520	6660	6660	6660	6660	0
88	20240117	191100	180833520	6660	6660	6660	6660	0
89	20240117	191000	180833520	6660	6660	6660	6660	0
90	20240117	190900	180833520	6660	6660	6660	6660	0
91	20240117	190800	180833520	6660	6660	6660	6660	0
92	20240117	190700	180833520	6660	6660	6660	6660	38
93	20240117	190600	180833520	6660	6660	6660	6660	0
94	20240117	190500	180833520	6660	6660	6660	6660	0
95	20240117	190400	180833520	6660	6660	6660	6660	0
96	20240117	190300	180833520	6660	6660	6660	6660	0
97	20240117	190200	180833520	6660	6660	6660	6660	0
98	20240117	190100	180833520	6660	6660	6660	6660	0
99	20240117	190000	180833520	6660	6660	6660	6660	0
100	20240117	185900	180833520	6660	6660	6660	6660	0
101	20240117	185800	180833520	6660	6660	6660	6660	0
102	20240117	185700	180833520	6660	6660	6660	6660	0
103	20240117	185600	180833520	6660	6660	6660	6660	0
104	20240117	185500	180833520	6660	6660	6660	6660	0
105	20240117	185400	180833520	6660	6660	6660	6660	0
106	20240117	185300	180833520	6660	6660	6660	6660	0
107	20240117	185200	180833520	6660	6660	6660	6660	0
108	20240117	185100	180833520	6660	6660	6660	6660	0
109	20240117	185000	180833520	6660	6660	6660	6660	0
110	20240117	184900	180833520	6660	6660	6660	6660	0
111	20240117	184800	180833520	6660	6660	6660	6660	0
112	20240117	184700	180833520	6660	6660	6660	6660	0
113	20240117	184600	180833520	6660	6660	6660	6660	0
114	20240117	184500	180833520	6660	6660	6660	6660	0
115	20240117	184400	180833520	6660	6660	6660	6660	0
116	20240117	184300	180833520	6660	6660	6660	6660	0
117	20240117	184200	180833520	6660	6660	6660	6660	0
118	20240117	184100	180833520	6660	6660	6660	6660	0
119	20240117	184000	180833520	6660	6660	6660	6660	0
120	20240117	183900	180833520	6660	6660	6660	6660	0
121	20240117	183800	180833520	6660	6660	6660	6660	0
122	20240117	183700	180833520	6660	6660	6660	6660	38
123	20240117	183600	180833520	6660	6660	6660	6660	0
124	20240117	183500	180833520	6660	6660	6660	6660	0
125	20240117	183400	180833520	6660	6660	6660	6660	0
126	20240117	183300	180833520	6660	6660	6660	6660	0
127	20240117	183200	180833520	6660	6660	6660	6660	0
128	20240117	183100	180833520	6660	6660	6660	6660	0
129	20240117	183000	180833520	6660	6660	6660	6660	0
130	20240117	182900	180833520	6660	6660	6660	6660	0
131	20240117	182800	180833520	6660	6660	6660	6660	0
132	20240117	182700	180833520	6660	6660	6660	6660	0
133	20240117	182600	180833520	6660	6660	6660	6660	0
134	20240117	182500	180833520	6660	6660	6660	6660	0
135	20240117	182400	180833520	6660	6660	6660	6660	0
136	20240117	182300	180833520	6660	6660	6660	6660	0
137	20240117	182200	180833520	6660	6660	6660	6660	0
138	20240117	182100	180833520	6660	6660	6660	6660	0
139	20240117	182000	180833520	6660	6660	6660	6660	0
140	20240117	181900	180833520	6660	6660	6660	6660	0
141	20240117	181800	180833520	6660	6660	6660	6660	0
142	20240117	181700	180833520	6660	6660	6660	6660	0
143	20240117	181600	180833520	6660	6660	6660	6660	0
144	20240117	181500	180833520	6660	6660	6660	6660	0
145	20240117	181400	180833520	6660	6660	6660	6660	0
146	20240117	181300	180833520	6660	6660	6660	6660	0
147	20240117	181200	180833520	6660	6660	6660	6660	0
148	20240117	181100	180833520	6660	6660	6660	6660	0
149	20240117	181000	180833520	6660	6660	6660	6660	0
150	20240117	180900	180833520	6660	6660	6660	6660	0
151	20240117	180800	180833520	6660	6660	6660	6660	0
152	20240117	180700	180833520	6660	6660	6660	6660	38
153	20240117	180600	180833520	6660	6660	6660	6660	0
154	20240117	180500	180833520	6660	6660	6660	6660	0
155	20240117	180400	180833520	6660	6660	6660	6660	0
156	20240117	180300	180833520	6660	6660	6660	6660	0
157	20240117	180200	180833520	6660	6660	6660	6660	0
158	20240117	180100	180833520	6660	6660	6660	6660	0
159	20240117	180000	180833520	6660	6660	6660	6660	0
160	20240117	175900	180833520	6660	6660	6660	6660	0
161	20240117	175800	180833520	6660	6660	6660	6660	0
162	20240117	175700	180833520	6660	6660	6660	6660	0
163	20240117	175600	180833520	6660	6660	6660	6660	0
164	20240117	175500	180833520	6660	6660	6660	6660	0
165	20240117	175400	180833520	6660	6660	6660	6660	0
166	20240117	175300	180833520	6660	6660	6660	6660	0
167	20240117	175200	180833520	6660	6660	6660	6660	0
168	20240117	175100	180833520	6660	6660	6660	6660	0
169	20240117	175000	180833520	6660	6660	6660	6660	0
170	20240117	174900	180833520	6660	6660	6660	6660	0
171	20240117	174800	180833520	6660	6660	6660	6660	0
172	20240117	174700	180833520	6660	6660	6660	6660	0
173	20240117	174600	180833520	6660	6660	6660	6660	0
174	20240117	174500	180833520	6660	6660	6660	6660	0
175	20240117	174400	180833520	6660	6660	6660	6660	0
176	20240117	174300	180833520	6660	6660	6660	6660	0
177	20240117	174200	180833520	6660	6660	6660	6660	0
178	20240117	174100	180833520	6660	6660	6660	6660	0
179	20240117	174000	180833520	6660	6660	6660	6660	0
180	20240117	173900	180833520	6660	6660	6660	6660	0
181	20240117	173800	180833520	6660	6660	6660	6660	0
182	20240117	173700	180833520	6660	6660	6660	6660	38
183	20240117	173600	180833520	6660	6660	6660	6660	0
184	20240117	173500	180833520	6660	6660	6660	6660	0
185	20240117	173400	180833520	6660	6660	6660	6660	0
186	20240117	173300	180833520	6660	6660	6660	6660	0
187	20240117	173200	180833520	6660	6660	6660	6660	0
188	20240117	173100	180833520	6660	6660	6660	6660	0
189	20240117	173000	180833520	6660	6660	6660	6660	0
190	20240117	172900	180833520	6660	6660	6660	6660	0
191	20240117	172800	180833520	6660	6660	6660	6660	0
192	20240117	172700	180833520	6660	6660	6660	6660	0
193	20240117	172600	180833520	6660	6660	6660	6660	0
194	20240117	172500	180833520	6660	6660	6660	6660	0
195	20240117	172400	180833520	6660	6660	6660	6660	0
196	20240117	172300	180833520	6660	6660	6660	6660	0
197	20240117	172200	180833520	6660	6660	6660	6660	0
198	20240117	172100	180833520	6660	6660	6660	6660	0
199	20240117	172000	180833520	6660	6660	6660	6660	0
200	20240117	171900	180833520	6660	6660	6660	6660	0
201	20240117	171800	180833520	6660	6660	6660	6660	0
202	20240117	171700	180833520	6660	6660	6660	6660	0
203	20240117	171600	180833520	6660	6660	6660	6660	0
204	20240117	171500	180833520	6660	6660	6660	6660	0
205	20240117	171400	180833520	6660	6660	6660	6660	0
206	20240117	171300	180833520	6660	6660	6660	6660	0
207	20240117	171200	180833520	6660	6660	6660	6660	0
208	20240117	171100	180833520	6660	6660	6660	6660	0
209	20240117	171000	180833520	6660	6660	6660	6660	0
210	20240117	170900	180833520	6660	6660	6660	6660	0
211	20240117	170800	180833520	6660	6660	6660	6660	0
212	20240117	170700	180833520	6660	6660	6660	6660	38
213	20240117	170600	180833520	6660	6660	6660	6660	0
214	20240117	170500	180833520	6660	6660	6660	6660	0
215	20240117	170400	180833520	6660	6660	6660	6660	0
216	20240117	170300	180833520	6660	6660	6660	6660	0
217	20240117	170200	180833520	6660	6660	6660	6660	0
218	20240117	170100	180833520	6660	6660	6660	6660	0
219	20240117	170000	180833520	6660	6660	6660	6660	0
220	20240117	165900	180833520	6660	6660	6660	6660	0
221	20240117	165800	180833520	6660	6660	6660	6660	0
222	20240117	165700	180833520	6660	6660	6660	6660	0
223	20240117	165600	180833520	6660	6660	6660	6660	0
224	20240117	165500	180833520	6660	6660	6660	6660	0
225	20240117	165400	180833520	6660	6660	6660	6660	0
226	20240117	165300	180833520	6660	6660	6660	6660	0
227	20240117	165200	180833520	6660	6660	6660	6660	0
228	20240117	165100	180833520	6660	6660	6660	6660	0
229	20240117	165000	180833520	6660	6660	6660	6660	0
230	20240117	164900	180833520	6660	6660	6660	6660	0
231	20240117	164800	180833520	6660	6660	6660	6660	0
232	20240117	164700	180833520	6660	6660	6660	6660	0
233	20240117	164600	180833520	6660	6660	6660	6660	0
234	20240117	164500	180833520	6660	6660	6660	6660	0
235	20240117	164400	180833520	6660	6660	6660	6660	0
236	20240117	164300	180833520	6660	6660	6660	6660	0
237	20240117	164200	180833520	6660	6660	6660	6660	0
238	20240117	164100	180833520	6660	6660	6660	6660	0
239	20240117	164000	180833520	6660	6660	6660	6660	0
240	20240117	163900	180833520	6660	6660	6660	6660	0
241	20240117	163800	180833520	6660	6660	6660	6660	0
242	20240117	163700	180833520	6660	6660	6660	6660	38
243	20240117	163600	180833520	6660	6660	6660	6660	0
244	20240117	163500	180833520	6660	6660	6660	6660	0
245	20240117	163400	180833520	6660	6660	6660	6660	0
246	20240117	163300	180833520	6660	6660	6660	6660	0
247	20240117	163200	180833520	6660	6660	6660	6660	0
248	20240117	163100	180833520	6660	6660	6660	6660	0
249	20240117	163000	180833520	6660	6660	6660	6660	0
250	20240117	162900	180833520	6660	6660	6660	6660	0
251	20240117	162800	180833520	6660	6660	6660	6660	0
252	20240117	162700	180833520	6660	6660	6660	6660	0
253	20240117	162600	180833520	6660	6660	6660	6660	0
254	20240117	162500	180833520	6660	6660	6660	6660	0
255	20240117	162400	180833520	6660	6660	6660	6660	0
256	20240117	162300	180833520	6660	6660	6660	6660	0
257	20240117	162200	180833520	6660	6660	6660	6660	0
258	20240117	162100	180833520	6660	6660	6660	6660	0
259	20240117	162000	180833520	6660	6660	6660	6660	0
260	20240117	161900	180833520	6660	6660	6660	6660	0
261	20240117	161800	180833520	6660	6660	6660	6660	0
262	20240117	161700	180833520	6660	6660	6660	6660	0
263	20240117	161600	180833520	6660	6660	6660	6660	0
264	20240117	161500	180833520	6660	6660	6660	6660	0
265	20240117	161400	180833520	6660	6660	6660	6660	0
266	20240117	161300	180833520	6660	6660	6660	6660	0
267	20240117	161200	180833520	6660	6660	6660	6660	0
268	20240117	161100	180833520	6660	6660	6660	6660	0
269	20240117	161000	180833520	6660	6660	6660	6660	0
270	20240117	160900	180833520	6660	6660	6660	6660	0
271	20240117	160800	180833520	6660	6660	6660	6660	0
272	20240117	160700	180833520	6660	6660	6660	6660	38
273	20240117	160600	180833520	6660	6660	6660	6660	0
274	20240117	160500	180833520	6660	6660	6660	6660	0
275	20240117	160400	180833520	6660	6660	6660	6660	0
276	20240117	160300	180833520	6660	6660	6660	6660	0
277	20240117	160200	180833520	6660	6660	6660	6660	0
278	20240117	160100	180833520	6660	6660	6660	6660	0
279	20240117	160000	180833520	6660	6660	6660	6660	0
280	20240117	155900	180833520	6660	6660	6660	6660	0
281	20240117	155800	180833520	6660	6660	6660	6660	0
282	20240117	155700	180833520	6660	6660	6660	6660	0
283	20240117	155600	180833520	6660	6660	6660	6660	0
284	20240117	155500	180833520	6660	6660	6660	6660	0
285	20240117	155400	180833520	6660	6660	6660	6660	0
286	20240117	155300	180833520	6660	6660	6660	6660	0
287	20240117	155200	180833520	6660	6660	6660	6660	0
288	20240117	155100	180833520	6660	6660	6660	6660	0
289	20240117	155000	180833520	6660	6660	6660	6660	0
290	20240117	154900	180833520	6660	6660	6660	6660	0
291	20240117	154800	180833520	6660	6660	6660	6660	0
292	20240117	154700	180833520	6660	6660	6660	6660	0
293	20240117	154600	180833520	6660	6660	6660	6660	0
294	20240117	154500	180833520	6660	6660	6660	6660	0
295	20240117	154400	180833520	6660	6660	6660	6660	0
296	20240117	154300	180833520	6660	6660	6660	6660	0
297	20240117	154200	180833520	6660	6660	6660	6660	0
298	20240117	154100	180833520	6660	6660	6660	6660	0
299	20240117	154000	180833520	6660	6660	6660	6660	0
300	20240117	153900	180833520	6660	6660	6660	6660	0
301	20240117	153800	180833520	6660	6660	6660	6660	0
302	20240117	153700	180833520	6660	6660	6660	6660	38
303	20240117	153600	180833520	6660	6660	6660	6660	0
304	20240117	153500	180833520	6660	6660	6660	6660	0
305	20240117	153400	180833520	6660	6660	6660	6660	0
306	20240117	153300	180833520	6660	6660	6660	6660	0
307	20240117	153200	180833520	6660	6660	6660	6660	0
308	20240117	153100	180833520	6660	6660	6660	6660	0
309	20240117	153000	180833520	6660	6660	6660	6660	38
310	20240117	152900	180580440	6660	6660	6660	6660	0
311	20240117	152800	180580440	6660	6660	6660	6660	0
312	20240117	152700	180580440	6660	6660	6660	6660	0
313	20240117	152600	180580440	6660	6660	6660	6660	0
314	20240117	152500	180580440	6660	6660	6660	6660	0
315	20240117	152400	180580440	6660	6660	6660	6660	0
316	20240117	152300	180580440	6660	6660	6660	6660	0
317	20240117	152200	180580440	6660	6660	6660	6660	0
318	20240117	152100	180580440	6660	6660	6660	6660	0
319	20240117	152000	180580440	6660	6660	6660	6660	0
320	20240117	151900	180580440	6660	6660	6660	6660	1
321	20240117	151800	180573780	6580	6670	6670	6580	42
322	20240117	151700	180296070	6670	6670	6670	6670	3
323	20240117	151600	180276060	6670	6670	6670	6670	0
324	20240117	151500	180276060	6670	6670	6670	6670	0
325	20240117	151400	180276060	6670	6670	6670	6670	1
326	20240117	151300	180269390	6640	6610	6640	6610	2138
327	20240117	151200	166078640	6610	6610	6610	6610	1
328	20240117	151100	166072030	6560	6560	6560	6560	1
329	20240117	151000	166065470	6640	6640	6640	6640	0
330	20240117	150900	166065470	6640	6640	6640	6640	0
331	20240117	150800	166065470	6640	6610	6640	6610	42
332	20240117	150700	165787820	6610	6600	6630	6540	1019
333	20240117	150600	159080510	6640	6640	6640	6640	0
334	20240117	150500	159080510	6640	6640	6640	6640	0
335	20240117	150400	159080510	6640	6640	6640	6640	0
336	20240117	150300	159080510	6640	6640	6640	6640	1
337	20240117	150200	159073870	6630	6630	6630	6630	19
338	20240117	150100	158947900	6630	6610	6640	6520	1535
339	20240117	150000	148855190	6610	6640	6640	6580	488
340	20240117	145900	145635540	6610	6620	6640	6610	166
341	20240117	145800	144537440	6620	6640	6640	6620	52
342	20240117	145700	144192810	6670	6670	6670	6670	0
343	20240117	145600	144192810	6670	6670	6670	6670	0
344	20240117	145500	144192810	6670	6670	6670	6670	0
345	20240117	145400	144192810	6670	6670	6670	6670	0
346	20240117	145300	144192810	6670	6670	6670	6670	0
347	20240117	145200	144192810	6670	6670	6670	6670	0
348	20240117	145100	144192810	6670	6670	6670	6670	0
349	20240117	145000	144192810	6670	6670	6670	6670	1
350	20240117	144900	144186140	6640	6640	6640	6640	24
351	20240117	144800	144026780	6670	6670	6670	6670	0
352	20240117	144700	144026780	6670	6670	6670	6670	0
353	20240117	144600	144026780	6670	6670	6670	6670	0
354	20240117	144500	144026780	6670	6670	6670	6670	0
355	20240117	144400	144026780	6670	6670	6670	6670	0
356	20240117	144300	144026780	6670	6670	6670	6670	0
357	20240117	144200	144026780	6670	6670	6670	6670	0
358	20240117	144100	144026780	6670	6670	6670	6670	0
359	20240117	144000	144026780	6670	6670	6670	6670	0
360	20240117	143900	144026780	6670	6670	6670	6670	0
361	20240117	143800	144026780	6670	6650	6670	6650	83
362	20240117	143700	143474810	6670	6670	6670	6670	0
363	20240117	143600	143474810	6670	6670	6670	6670	0
364	20240117	143500	143474810	6670	6670	6670	6670	0
365	20240117	143400	143474810	6670	6670	6670	6650	222
366	20240117	143300	141998470	6670	6670	6670	6670	1
367	20240117	143200	141991800	6660	6660	6660	6660	1
368	20240117	143100	141985140	6670	6670	6670	6670	10
369	20240117	143000	141918440	6670	6670	6670	6670	0
370	20240117	142900	141918440	6670	6670	6670	6670	0
371	20240117	142800	141918440	6670	6670	6670	6670	0
372	20240117	142700	141918440	6670	6670	6670	6670	120
373	20240117	142600	141118040	6670	6670	6670	6670	0
374	20240117	142500	141118040	6670	6670	6670	6670	0
375	20240117	142400	141118040	6670	6670	6670	6670	0
376	20240117	142300	141118040	6670	6670	6670	6670	0
377	20240117	142200	141118040	6670	6670	6670	6670	0
378	20240117	142100	141118040	6670	6670	6670	6670	0
379	20240117	142000	141118040	6670	6670	6670	6670	1
380	20240117	141900	141111370	6660	6660	6670	6660	390
381	20240117	141800	138512070	6660	6660	6660	6660	0
382	20240117	141700	138512070	6660	6650	6660	6650	52
383	20240117	141600	138166260	6670	6670	6670	6670	0
384	20240117	141500	138166260	6670	6670	6670	6670	0
385	20240117	141400	138166260	6670	6670	6670	6670	0
386	20240117	141300	138166260	6670	6670	6670	6670	0
387	20240117	141200	138166260	6670	6670	6670	6670	0
388	20240117	141100	138166260	6670	6670	6670	6670	0
389	20240117	141000	138166260	6670	6670	6670	6670	0
390	20240117	140900	138166260	6670	6670	6670	6670	0
391	20240117	140800	138166260	6670	6670	6670	6670	0
392	20240117	140700	138166260	6670	6670	6670	6670	0
393	20240117	140600	138166260	6670	6670	6670	6670	0
394	20240117	140500	138166260	6670	6670	6670	6670	0
395	20240117	140400	138166260	6670	6670	6670	6670	0
396	20240117	140300	138166260	6670	6670	6670	6670	0
397	20240117	140200	138166260	6670	6670	6670	6670	0
398	20240117	140100	138166260	6670	6670	6670	6670	0
399	20240117	140000	138166260	6670	6670	6670	6670	0
400	20240117	135900	138166260	6670	6670	6670	6670	0
401	20240117	135800	138166260	6670	6670	6670	6670	0
402	20240117	135700	138166260	6670	6670	6670	6670	0
403	20240117	135600	138166260	6670	6670	6670	6670	0
404	20240117	135500	138166260	6670	6670	6670	6670	0
405	20240117	135400	138166260	6670	6670	6670	6670	0
406	20240117	135300	138166260	6670	6670	6670	6670	1
407	20240117	135200	138159590	6650	6650	6650	6650	2
408	20240117	135100	138146290	6670	6670	6670	6670	0
409	20240117	135000	138146290	6670	6670	6670	6670	0
410	20240117	134900	138146290	6670	6670	6670	6670	0
411	20240117	134800	138146290	6670	6670	6670	6670	0
412	20240117	134700	138146290	6670	6670	6670	6670	0
413	20240117	134600	138146290	6670	6670	6670	6670	0
414	20240117	134500	138146290	6670	6670	6670	6670	0
415	20240117	134400	138146290	6670	6670	6670	6670	0
416	20240117	134300	138146290	6670	6670	6670	6670	1
417	20240117	134200	138139620	6650	6640	6650	6640	837
418	20240117	134100	132580940	6640	6640	6640	6640	0
419	20240117	134000	132580940	6640	6620	6640	6620	100
420	20240117	133900	131918520	6620	6620	6620	6620	1
421	20240117	133800	131911900	6610	6610	6610	6610	5
422	20240117	133700	131878850	6620	6610	6620	6610	36
423	20240117	133600	131640880	6610	6610	6610	6610	0
424	20240117	133500	131640880	6610	6610	6610	6610	19
425	20240117	133400	131515290	6640	6610	6640	6610	20
426	20240117	133300	131383060	6650	6650	6650	6650	0
427	20240117	133200	131383060	6650	6650	6650	6650	0
428	20240117	133100	131383060	6650	6650	6650	6620	165
429	20240117	133000	130287690	6670	6670	6670	6670	1
430	20240117	132900	130281020	6660	6660	6660	6660	0
431	20240117	132800	130281020	6660	6660	6660	6660	0
432	20240117	132700	130281020	6660	6660	6660	6660	10
433	20240117	132600	130214420	6670	6670	6670	6670	0
434	20240117	132500	130214420	6670	6670	6670	6670	0
435	20240117	132400	130214420	6670	6670	6670	6670	15
436	20240117	132300	130114370	6700	6700	6700	6700	0
437	20240117	132200	130114370	6700	6700	6700	6700	0
438	20240117	132100	130114370	6700	6700	6700	6700	0
439	20240117	132000	130114370	6700	6700	6700	6700	0
440	20240117	131900	130114370	6700	6700	6700	6700	0
441	20240117	131800	130114370	6700	6700	6700	6700	0
442	20240117	131700	130114370	6700	6700	6700	6700	0
443	20240117	131600	130114370	6700	6700	6700	6700	0
444	20240117	131500	130114370	6700	6700	6700	6700	0
445	20240117	131400	130114370	6700	6700	6700	6700	0
446	20240117	131300	130114370	6700	6700	6700	6700	0
447	20240117	131200	130114370	6700	6700	6700	6700	0
448	20240117	131100	130114370	6700	6700	6700	6700	0
449	20240117	131000	130114370	6700	6700	6700	6700	0
450	20240117	130900	130114370	6700	6700	6700	6700	0
451	20240117	130800	130114370	6700	6700	6700	6700	0
452	20240117	130700	130114370	6700	6700	6700	6700	1
453	20240117	130600	130107670	6660	6660	6660	6660	0
454	20240117	130500	130107670	6660	6660	6660	6660	0
455	20240117	130400	130107670	6660	6700	6700	6660	49
456	20240117	130300	129779410	6700	6700	6700	6700	0
457	20240117	130200	129779410	6700	6700	6700	6700	0
458	20240117	130100	129779410	6700	6700	6700	6700	0
459	20240117	130000	129779410	6700	6670	6700	6650	42
460	20240117	125900	129499630	6690	6690	6690	6690	0
461	20240117	125800	129499630	6690	6690	6690	6690	0
462	20240117	125700	129499630	6690	6680	6690	6680	33
463	20240117	125600	129278940	6700	6700	6700	6700	0
464	20240117	125500	129278940	6700	6700	6700	6700	0
465	20240117	125400	129278940	6700	6700	6700	6700	0
466	20240117	125300	129278940	6700	6700	6700	6700	0
467	20240117	125200	129278940	6700	6700	6700	6700	1
468	20240117	125100	129272240	6700	6700	6700	6700	0
469	20240117	125000	129272240	6700	6700	6700	6700	0
470	20240117	124900	129272240	6700	6700	6700	6700	0
471	20240117	124800	129272240	6700	6700	6700	6700	0
472	20240117	124700	129272240	6700	6700	6700	6700	1
473	20240117	124600	129265540	6700	6700	6700	6700	0
474	20240117	124500	129265540	6700	6700	6700	6700	0
475	20240117	124400	129265540	6700	6700	6700	6700	0
476	20240117	124300	129265540	6700	6700	6700	6700	1
477	20240117	124200	129258840	6650	6650	6650	6650	0
478	20240117	124100	129258840	6650	6650	6650	6650	326
479	20240117	124000	127090940	6700	6700	6700	6700	0
480	20240117	123900	127090940	6700	6700	6700	6700	0
481	20240117	123800	127090940	6700	6700	6700	6700	0
482	20240117	123700	127090940	6700	6700	6700	6700	747
483	20240117	123600	122086040	6700	6700	6700	6700	1
484	20240117	123500	122079340	6690	6690	6690	6690	0
485	20240117	123400	122079340	6690	6690	6690	6690	0
486	20240117	123300	122079340	6690	6640	6690	6640	100
487	20240117	123200	121412550	6640	6640	6640	6640	0
488	20240117	123100	121412550	6640	6640	6640	6640	0
489	20240117	123000	121412550	6640	6640	6640	6640	0
490	20240117	122900	121412550	6640	6640	6640	6640	0
491	20240117	122800	121412550	6640	6640	6640	6640	1
492	20240117	122700	121405910	6620	6620	6620	6620	0
493	20240117	122600	121405910	6620	6620	6620	6620	0
494	20240117	122500	121405910	6620	6620	6620	6620	0
495	20240117	122400	121405910	6620	6620	6620	6620	0
496	20240117	122300	121405910	6620	6620	6620	6620	233
497	20240117	122200	119863450	6610	6610	6610	6610	33
498	20240117	122100	119645320	6620	6620	6620	6620	181
499	20240117	122000	118447100	6640	6640	6640	6640	2
500	20240117	121900	118433820	6650	6650	6650	6650	0
501	20240117	121800	118433820	6650	6650	6650	6650	0
502	20240117	121700	118433820	6650	6650	6650	6650	0
503	20240117	121600	118433820	6650	6650	6650	6650	0
504	20240117	121500	118433820	6650	6630	6650	6630	89
505	20240117	121400	117843730	6620	6620	6620	6620	0
506	20240117	121300	117843730	6620	6620	6620	6620	94
507	20240117	121200	117221450	6610	6610	6610	6610	20
508	20240117	121100	117089250	6600	6600	6600	6600	50
509	20240117	121000	116759250	6600	6600	6600	6600	0
510	20240117	120900	116759250	6600	6600	6600	6600	93
511	20240117	120800	116145450	6600	6600	6600	6600	0
512	20240117	120700	116145450	6600	6600	6600	6600	0
513	20240117	120600	116145450	6600	6600	6600	6600	0
514	20240117	120500	116145450	6600	6600	6600	6600	0
515	20240117	120400	116145450	6600	6600	6600	6600	0
516	20240117	120300	116145450	6600	6600	6600	6600	0
517	20240117	120200	116145450	6600	6600	6600	6600	0
518	20240117	120100	116145450	6600	6600	6600	6600	0
519	20240117	120000	116145450	6600	6600	6600	6600	0
520	20240117	115900	116145450	6600	6600	6600	6600	0
521	20240117	115800	116145450	6600	6600	6600	6600	10
522	20240117	115700	116079450	6600	6600	6600	6600	0
523	20240117	115600	116079450	6600	6600	6600	6600	0
524	20240117	115500	116079450	6600	6600	6600	6600	0
525	20240117	115400	116079450	6600	6600	6600	6600	0
526	20240117	115300	116079450	6600	6600	6600	6600	38
527	20240117	115200	115828650	6600	6600	6600	6600	0
528	20240117	115100	115828650	6600	6600	6600	6600	0
529	20240117	115000	115828650	6600	6580	6600	6580	13
530	20240117	114900	115743070	6580	6580	6580	6580	10
531	20240117	114800	115677270	6570	6570	6570	6570	2
532	20240117	114700	115664130	6580	6570	6580	6570	48
533	20240117	114600	115348470	6550	6550	6550	6550	8
534	20240117	114500	115296070	6580	6580	6580	6580	0
535	20240117	114400	115296070	6580	6580	6580	6580	0
536	20240117	114300	115296070	6580	6580	6580	6580	0
537	20240117	114200	115296070	6580	6580	6580	6580	0
538	20240117	114100	115296070	6580	6580	6580	6580	1
539	20240117	114000	115289490	6510	6600	6600	6510	990
540	20240117	113900	108803430	6620	6620	6620	6620	0
541	20240117	113800	108803430	6620	6620	6620	6620	1
542	20240117	113700	108796810	6620	6620	6620	6620	5
543	20240117	113600	108763710	6630	6630	6630	6630	0
544	20240117	113500	108763710	6630	6630	6630	6630	0
545	20240117	113400	108763710	6630	6630	6630	6630	0
546	20240117	113300	108763710	6630	6630	6630	6630	0
547	20240117	113200	108763710	6630	6630	6630	6630	0
548	20240117	113100	108763710	6630	6630	6630	6630	0
549	20240117	113000	108763710	6630	6630	6630	6630	0
550	20240117	112900	108763710	6630	6630	6630	6630	0
551	20240117	112800	108763710	6630	6630	6630	6630	0
552	20240117	112700	108763710	6630	6630	6630	6630	0
553	20240117	112600	108763710	6630	6630	6630	6630	2
554	20240117	112500	108750450	6520	6610	6610	6520	4000
555	20240117	112400	82517000	6610	6610	6610	6610	0
556	20240117	112300	82517000	6610	6610	6610	6610	0
557	20240117	112200	82517000	6610	6610	6610	6610	0
558	20240117	112100	82517000	6610	6610	6610	6610	0
559	20240117	112000	82517000	6610	6610	6610	6610	0
560	20240117	111900	82517000	6610	6610	6610	6610	0
561	20240117	111800	82517000	6610	6610	6610	6610	0
562	20240117	111700	82517000	6610	6610	6610	6610	0
563	20240117	111600	82517000	6610	6610	6610	6610	0
564	20240117	111500	82517000	6610	6610	6610	6610	4
565	20240117	111400	82490560	6610	6610	6610	6610	0
566	20240117	111300	82490560	6610	6610	6610	6610	0
567	20240117	111200	82490560	6610	6610	6610	6610	0
568	20240117	111100	82490560	6610	6610	6610	6610	0
569	20240117	111000	82490560	6610	6610	6610	6610	0
570	20240117	110900	82490560	6610	6620	6620	6610	171
571	20240117	110800	81359750	6600	6660	6660	6600	200
572	20240117	110700	80036750	6690	6690	6690	6690	1
573	20240117	110600	80030060	6660	6660	6660	6660	0
574	20240117	110500	80030060	6660	6660	6660	6660	0
575	20240117	110400	80030060	6660	6660	6660	6660	0
576	20240117	110300	80030060	6660	6660	6660	6660	0
577	20240117	110200	80030060	6660	6660	6660	6660	4
578	20240117	110100	80003420	6650	6650	6650	6650	50
579	20240117	110000	79670920	6650	6650	6650	6650	8
580	20240117	105900	79617720	6650	6590	6650	6590	176
581	20240117	105800	78457820	6550	6550	6550	6550	0
582	20240117	105700	78457820	6550	6660	6660	6550	2000
583	20240117	105600	65304860	6650	6660	6660	6640	202
584	20240117	105500	63960820	6700	6700	6700	6700	0
585	20240117	105400	63960820	6700	6700	6700	6700	0
586	20240117	105300	63960820	6700	6700	6700	6700	0
587	20240117	105200	63960820	6700	6700	6700	6700	0
588	20240117	105100	63960820	6700	6700	6700	6700	0
589	20240117	105000	63960820	6700	6700	6700	6700	0
590	20240117	104900	63960820	6700	6700	6700	6700	0
591	20240117	104800	63960820	6700	6700	6700	6700	0
592	20240117	104700	63960820	6700	6700	6700	6700	0
593	20240117	104600	63960820	6700	6700	6700	6700	0
594	20240117	104500	63960820	6700	6700	6700	6700	0
595	20240117	104400	63960820	6700	6700	6700	6700	100
596	20240117	104300	63290820	6700	6700	6700	6700	10
597	20240117	104200	63223820	6700	6700	6700	6700	0
598	20240117	104100	63223820	6700	6700	6700	6700	0
599	20240117	104000	63223820	6700	6700	6700	6700	0
600	20240117	103900	63223820	6700	6700	6700	6700	0
601	20240117	103800	63223820	6700	6700	6700	6700	0
602	20240117	103700	63223820	6700	6700	6700	6700	0
603	20240117	103600	63223820	6700	6700	6700	6700	0
604	20240117	103500	63223820	6700	6700	6700	6700	0
605	20240117	103400	63223820	6700	6700	6700	6700	0
606	20240117	103300	63223820	6700	6700	6700	6700	0
607	20240117	103200	63223820	6700	6700	6700	6700	50
608	20240117	103100	62888820	6700	6700	6700	6700	0
609	20240117	103000	62888820	6700	6700	6700	6700	0
610	20240117	102900	62888820	6700	6700	6700	6700	0
611	20240117	102800	62888820	6700	6700	6700	6700	1
612	20240117	102700	62882120	6660	6660	6660	6660	0
613	20240117	102600	62882120	6660	6660	6660	6660	0
614	20240117	102500	62882120	6660	6660	6660	6660	0
615	20240117	102400	62882120	6660	6660	6660	6660	0
616	20240117	102300	62882120	6660	6660	6660	6660	5
617	20240117	102200	62848820	6700	6700	6700	6700	0
618	20240117	102100	62848820	6700	6700	6700	6700	0
619	20240117	102000	62848820	6700	6700	6700	6700	1
620	20240117	101900	62842120	6670	6670	6670	6670	140
621	20240117	101800	61908320	6700	6700	6700	6700	0
622	20240117	101700	61908320	6700	6700	6700	6700	0
623	20240117	101600	61908320	6700	6700	6700	6700	0
624	20240117	101500	61908320	6700	6700	6700	6700	3
625	20240117	101400	61888220	6670	6670	6670	6670	22
626	20240117	101300	61741480	6660	6660	6660	6660	0
627	20240117	101200	61741480	6660	6660	6660	6660	1
628	20240117	101100	61734820	6680	6680	6680	6680	0
629	20240117	101000	61734820	6680	6680	6680	6680	0
630	20240117	100900	61734820	6680	6680	6680	6680	0
631	20240117	100800	61734820	6680	6680	6680	6680	0
632	20240117	100700	61734820	6680	6680	6680	6680	7
633	20240117	100600	61688060	6680	6680	6680	6680	1
634	20240117	100500	61681380	6690	6690	6690	6690	0
635	20240117	100400	61681380	6690	6690	6690	6690	0
636	20240117	100300	61681380	6690	6690	6690	6690	1
637	20240117	100200	61674690	6700	6700	6700	6700	0
638	20240117	100100	61674690	6700	6680	6700	6680	34
639	20240117	100000	61447510	6700	6700	6700	6700	0
640	20240117	095900	61447510	6700	6700	6700	6700	0
641	20240117	095800	61447510	6700	6700	6700	6700	0
642	20240117	095700	61447510	6700	6700	6700	6700	0
643	20240117	095600	61447510	6700	6700	6700	6700	0
644	20240117	095500	61447510	6700	6690	6700	6690	12
645	20240117	095400	61367210	6700	6700	6700	6700	0
646	20240117	095300	61367210	6700	6700	6700	6700	0
647	20240117	095200	61367210	6700	6700	6700	6700	10
648	20240117	095100	61300210	6680	6680	6680	6680	11
649	20240117	095000	61226730	6680	6680	6680	6680	6
650	20240117	094900	61186650	6620	6620	6620	6620	174
651	20240117	094800	60034770	6650	6650	6650	6650	26
652	20240117	094700	59861870	6650	6680	6680	6650	300
653	20240117	094600	57866620	6710	6700	6710	6700	302
654	20240117	094500	55842960	6700	6700	6700	6700	5
655	20240117	094400	55809460	6680	6680	6680	6680	0
656	20240117	094300	55809460	6680	6680	6680	6680	0
657	20240117	094200	55809460	6680	6680	6680	6680	378
658	20240117	094100	53284420	6670	6670	6670	6670	0
659	20240117	094000	53284420	6670	6670	6670	6670	0
660	20240117	093900	53284420	6670	6670	6670	6670	52
661	20240117	093800	52937580	6670	6670	6670	6670	2
662	20240117	093700	52924240	6670	6670	6670	6670	2
663	20240117	093600	52910900	6630	6630	6630	6630	2
664	20240117	093500	52897640	6670	6640	6670	6640	704
665	20240117	093400	48206350	6640	6640	6640	6640	5
666	20240117	093300	48173150	6650	6650	6650	6650	0
667	20240117	093200	48173150	6650	6650	6650	6650	0
668	20240117	093100	48173150	6650	6610	6650	6610	59
669	20240117	093000	47781160	6650	6650	6650	6650	0
670	20240117	092900	47781160	6650	6610	6650	6610	181
671	20240117	092800	46580630	6620	6620	6620	6620	0
672	20240117	092700	46580630	6620	6620	6620	6620	1
673	20240117	092600	46574010	6600	6600	6600	6600	1
674	20240117	092500	46567410	6550	6610	6610	6550	158
675	20240117	092400	45530300	6540	6540	6540	6540	0
676	20240117	092300	45530300	6540	6560	6560	6540	3
677	20240117	092200	45510650	6610	6610	6610	6610	0
678	20240117	092100	45510650	6610	6610	6610	6610	84
679	20240117	092000	44955410	6610	6610	6610	6610	72
680	20240117	091900	44479490	6610	6610	6610	6610	5
681	20240117	091800	44446440	6610	6600	6610	6600	31
682	20240117	091700	44241630	6600	6570	6600	6560	276
683	20240117	091600	42428870	6600	6600	6600	6600	80
684	20240117	091500	41900870	6550	6590	6600	6550	81
685	20240117	091400	41366520	6600	6600	6600	6600	100
686	20240117	091300	40706520	6600	6600	6600	6600	22
687	20240117	091200	40561320	6600	6530	6610	6520	69
688	20240117	091100	40110030	6510	6570	6640	6510	2175
689	20240117	091000	25923740	6640	6560	6640	6560	40
690	20240117	090900	25659460	6620	6650	6650	6600	898
691	20240117	090800	19731350	6680	6620	6680	6620	132
692	20240117	090700	18854510	6620	6660	6660	6620	234
693	20240117	090600	17304630	6660	6660	6670	6660	246
694	20240117	090500	15666240	6710	6710	6710	6710	25
695	20240117	090400	15498490	6720	6620	6720	6620	119
696	20240117	090300	14710610	6730	6730	6730	6730	1
697	20240117	090200	14703880	6700	6710	6710	6700	349
698	20240117	090100	12363080	6840	6720	6840	6720	402
699	20240117	090000	9661400	6700	6700	6700	6700	1442