KissMeData/377220/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212500	335581960	5920	5920	5920	5920	2577
3	20240117	212400	335581960	5920	5920	5920	5920	0
4	20240117	212300	335581960	5920	5920	5920	5920	0
5	20240117	212200	335581960	5920	5920	5920	5920	0
6	20240117	212100	335581960	5920	5920	5920	5920	0
7	20240117	212000	335581960	5920	5920	5920	5920	0
8	20240117	211900	335581960	5920	5920	5920	5920	0
9	20240117	211800	335581960	5920	5920	5920	5920	0
10	20240117	211700	335581960	5920	5920	5920	5920	0
11	20240117	211600	335581960	5920	5920	5920	5920	0
12	20240117	211500	335581960	5920	5920	5920	5920	0
13	20240117	211400	335581960	5920	5920	5920	5920	0
14	20240117	211300	335581960	5920	5920	5920	5920	0
15	20240117	211200	335581960	5920	5920	5920	5920	0
16	20240117	211100	335581960	5920	5920	5920	5920	0
17	20240117	211000	335581960	5920	5920	5920	5920	0
18	20240117	210900	335581960	5920	5920	5920	5920	0
19	20240117	210800	335581960	5920	5920	5920	5920	0
20	20240117	210700	335581960	5920	5920	5920	5920	0
21	20240117	210600	335581960	5920	5920	5920	5920	0
22	20240117	210500	335581960	5920	5920	5920	5920	0
23	20240117	210400	335581960	5920	5920	5920	5920	0
24	20240117	210300	335581960	5920	5920	5920	5920	0
25	20240117	210200	335581960	5920	5920	5920	5920	0
26	20240117	210100	335581960	5920	5920	5920	5920	0
27	20240117	210000	335581960	5920	5920	5920	5920	0
28	20240117	205900	335581960	5920	5920	5920	5920	0
29	20240117	205800	335581960	5920	5920	5920	5920	0
30	20240117	205700	335581960	5920	5920	5920	5920	0
31	20240117	205600	335581960	5920	5920	5920	5920	0
32	20240117	205500	335581960	5920	5920	5920	5920	2577
33	20240117	205400	335581960	5920	5920	5920	5920	0
34	20240117	205300	335581960	5920	5920	5920	5920	0
35	20240117	205200	335581960	5920	5920	5920	5920	0
36	20240117	205100	335581960	5920	5920	5920	5920	0
37	20240117	205000	335581960	5920	5920	5920	5920	0
38	20240117	204900	335581960	5920	5920	5920	5920	0
39	20240117	204800	335581960	5920	5920	5920	5920	0
40	20240117	204700	335581960	5920	5920	5920	5920	0
41	20240117	204600	335581960	5920	5920	5920	5920	0
42	20240117	204500	335581960	5920	5920	5920	5920	0
43	20240117	204400	335581960	5920	5920	5920	5920	0
44	20240117	204300	335581960	5920	5920	5920	5920	0
45	20240117	204200	335581960	5920	5920	5920	5920	0
46	20240117	204100	335581960	5920	5920	5920	5920	0
47	20240117	204000	335581960	5920	5920	5920	5920	0
48	20240117	203900	335581960	5920	5920	5920	5920	0
49	20240117	203800	335581960	5920	5920	5920	5920	0
50	20240117	203700	335581960	5920	5920	5920	5920	0
51	20240117	203600	335581960	5920	5920	5920	5920	0
52	20240117	203500	335581960	5920	5920	5920	5920	0
53	20240117	203400	335581960	5920	5920	5920	5920	0
54	20240117	203300	335581960	5920	5920	5920	5920	0
55	20240117	203200	335581960	5920	5920	5920	5920	0
56	20240117	203100	335581960	5920	5920	5920	5920	0
57	20240117	203000	335581960	5920	5920	5920	5920	0
58	20240117	202900	335581960	5920	5920	5920	5920	0
59	20240117	202800	335581960	5920	5920	5920	5920	0
60	20240117	202700	335581960	5920	5920	5920	5920	0
61	20240117	202600	335581960	5920	5920	5920	5920	0
62	20240117	202500	335581960	5920	5920	5920	5920	2577
63	20240117	202400	335581960	5920	5920	5920	5920	0
64	20240117	202300	335581960	5920	5920	5920	5920	0
65	20240117	202200	335581960	5920	5920	5920	5920	0
66	20240117	202100	335581960	5920	5920	5920	5920	0
67	20240117	202000	335581960	5920	5920	5920	5920	0
68	20240117	201900	335581960	5920	5920	5920	5920	0
69	20240117	201800	335581960	5920	5920	5920	5920	0
70	20240117	201700	335581960	5920	5920	5920	5920	0
71	20240117	201600	335581960	5920	5920	5920	5920	0
72	20240117	201500	335581960	5920	5920	5920	5920	0
73	20240117	201400	335581960	5920	5920	5920	5920	0
74	20240117	201300	335581960	5920	5920	5920	5920	0
75	20240117	201200	335581960	5920	5920	5920	5920	0
76	20240117	201100	335581960	5920	5920	5920	5920	0
77	20240117	201000	335581960	5920	5920	5920	5920	0
78	20240117	200900	335581960	5920	5920	5920	5920	0
79	20240117	200800	335581960	5920	5920	5920	5920	0
80	20240117	200700	335581960	5920	5920	5920	5920	0
81	20240117	200600	335581960	5920	5920	5920	5920	0
82	20240117	200500	335581960	5920	5920	5920	5920	0
83	20240117	200400	335581960	5920	5920	5920	5920	0
84	20240117	200300	335581960	5920	5920	5920	5920	0
85	20240117	200200	335581960	5920	5920	5920	5920	0
86	20240117	200100	335581960	5920	5920	5920	5920	0
87	20240117	200000	335581960	5920	5920	5920	5920	0
88	20240117	195900	335581960	5920	5920	5920	5920	0
89	20240117	195800	335581960	5920	5920	5920	5920	0
90	20240117	195700	335581960	5920	5920	5920	5920	0
91	20240117	195600	335581960	5920	5920	5920	5920	0
92	20240117	195500	335581960	5920	5920	5920	5920	2577
93	20240117	195400	335581960	5920	5920	5920	5920	0
94	20240117	195300	335581960	5920	5920	5920	5920	0
95	20240117	195200	335581960	5920	5920	5920	5920	0
96	20240117	195100	335581960	5920	5920	5920	5920	0
97	20240117	195000	335581960	5920	5920	5920	5920	0
98	20240117	194900	335581960	5920	5920	5920	5920	0
99	20240117	194800	335581960	5920	5920	5920	5920	0
100	20240117	194700	335581960	5920	5920	5920	5920	0
101	20240117	194600	335581960	5920	5920	5920	5920	0
102	20240117	194500	335581960	5920	5920	5920	5920	0
103	20240117	194400	335581960	5920	5920	5920	5920	0
104	20240117	194300	335581960	5920	5920	5920	5920	0
105	20240117	194200	335581960	5920	5920	5920	5920	0
106	20240117	194100	335581960	5920	5920	5920	5920	0
107	20240117	194000	335581960	5920	5920	5920	5920	0
108	20240117	193900	335581960	5920	5920	5920	5920	0
109	20240117	193800	335581960	5920	5920	5920	5920	0
110	20240117	193700	335581960	5920	5920	5920	5920	0
111	20240117	193600	335581960	5920	5920	5920	5920	0
112	20240117	193500	335581960	5920	5920	5920	5920	0
113	20240117	193400	335581960	5920	5920	5920	5920	0
114	20240117	193300	335581960	5920	5920	5920	5920	0
115	20240117	193200	335581960	5920	5920	5920	5920	0
116	20240117	193100	335581960	5920	5920	5920	5920	0
117	20240117	193000	335581960	5920	5920	5920	5920	0
118	20240117	192900	335581960	5920	5920	5920	5920	0
119	20240117	192800	335581960	5920	5920	5920	5920	0
120	20240117	192700	335581960	5920	5920	5920	5920	0
121	20240117	192600	335581960	5920	5920	5920	5920	0
122	20240117	192500	335581960	5920	5920	5920	5920	2577
123	20240117	192400	335581960	5920	5920	5920	5920	0
124	20240117	192300	335581960	5920	5920	5920	5920	0
125	20240117	192200	335581960	5920	5920	5920	5920	0
126	20240117	192100	335581960	5920	5920	5920	5920	0
127	20240117	192000	335581960	5920	5920	5920	5920	0
128	20240117	191900	335581960	5920	5920	5920	5920	0
129	20240117	191800	335581960	5920	5920	5920	5920	0
130	20240117	191700	335581960	5920	5920	5920	5920	0
131	20240117	191600	335581960	5920	5920	5920	5920	0
132	20240117	191500	335581960	5920	5920	5920	5920	0
133	20240117	191400	335581960	5920	5920	5920	5920	0
134	20240117	191300	335581960	5920	5920	5920	5920	0
135	20240117	191200	335581960	5920	5920	5920	5920	0
136	20240117	191100	335581960	5920	5920	5920	5920	0
137	20240117	191000	335581960	5920	5920	5920	5920	0
138	20240117	190900	335581960	5920	5920	5920	5920	0
139	20240117	190800	335581960	5920	5920	5920	5920	0
140	20240117	190700	335581960	5920	5920	5920	5920	0
141	20240117	190600	335581960	5920	5920	5920	5920	0
142	20240117	190500	335581960	5920	5920	5920	5920	0
143	20240117	190400	335581960	5920	5920	5920	5920	0
144	20240117	190300	335581960	5920	5920	5920	5920	0
145	20240117	190200	335581960	5920	5920	5920	5920	0
146	20240117	190100	335581960	5920	5920	5920	5920	0
147	20240117	190000	335581960	5920	5920	5920	5920	0
148	20240117	185900	335581960	5920	5920	5920	5920	0
149	20240117	185800	335581960	5920	5920	5920	5920	0
150	20240117	185700	335581960	5920	5920	5920	5920	0
151	20240117	185600	335581960	5920	5920	5920	5920	0
152	20240117	185500	335581960	5920	5920	5920	5920	2577
153	20240117	185400	335581960	5920	5920	5920	5920	0
154	20240117	185300	335581960	5920	5920	5920	5920	0
155	20240117	185200	335581960	5920	5920	5920	5920	0
156	20240117	185100	335581960	5920	5920	5920	5920	0
157	20240117	185000	335581960	5920	5920	5920	5920	0
158	20240117	184900	335581960	5920	5920	5920	5920	0
159	20240117	184800	335581960	5920	5920	5920	5920	0
160	20240117	184700	335581960	5920	5920	5920	5920	0
161	20240117	184600	335581960	5920	5920	5920	5920	0
162	20240117	184500	335581960	5920	5920	5920	5920	0
163	20240117	184400	335581960	5920	5920	5920	5920	0
164	20240117	184300	335581960	5920	5920	5920	5920	0
165	20240117	184200	335581960	5920	5920	5920	5920	0
166	20240117	184100	335581960	5920	5920	5920	5920	0
167	20240117	184000	335581960	5920	5920	5920	5920	0
168	20240117	183900	335581960	5920	5920	5920	5920	0
169	20240117	183800	335581960	5920	5920	5920	5920	0
170	20240117	183700	335581960	5920	5920	5920	5920	0
171	20240117	183600	335581960	5920	5920	5920	5920	0
172	20240117	183500	335581960	5920	5920	5920	5920	0
173	20240117	183400	335581960	5920	5920	5920	5920	0
174	20240117	183300	335581960	5920	5920	5920	5920	0
175	20240117	183200	335581960	5920	5920	5920	5920	0
176	20240117	183100	335581960	5920	5920	5920	5920	0
177	20240117	183000	335581960	5920	5920	5920	5920	0
178	20240117	182900	335581960	5920	5920	5920	5920	0
179	20240117	182800	335581960	5920	5920	5920	5920	0
180	20240117	182700	335581960	5920	5920	5920	5920	0
181	20240117	182600	335581960	5920	5920	5920	5920	0
182	20240117	182500	335581960	5920	5920	5920	5920	2577
183	20240117	182400	335581960	5920	5920	5920	5920	0
184	20240117	182300	335581960	5920	5920	5920	5920	0
185	20240117	182200	335581960	5920	5920	5920	5920	0
186	20240117	182100	335581960	5920	5920	5920	5920	0
187	20240117	182000	335581960	5920	5920	5920	5920	0
188	20240117	181900	335581960	5920	5920	5920	5920	0
189	20240117	181800	335581960	5920	5920	5920	5920	0
190	20240117	181700	335581960	5920	5920	5920	5920	0
191	20240117	181600	335581960	5920	5920	5920	5920	0
192	20240117	181500	335581960	5920	5920	5920	5920	0
193	20240117	181400	335581960	5920	5920	5920	5920	0
194	20240117	181300	335581960	5920	5920	5920	5920	0
195	20240117	181200	335581960	5920	5920	5920	5920	0
196	20240117	181100	335581960	5920	5920	5920	5920	0
197	20240117	181000	335581960	5920	5920	5920	5920	0
198	20240117	180900	335581960	5920	5920	5920	5920	0
199	20240117	180800	335581960	5920	5920	5920	5920	0
200	20240117	180700	335581960	5920	5920	5920	5920	0
201	20240117	180600	335581960	5920	5920	5920	5920	0
202	20240117	180500	335581960	5920	5920	5920	5920	0
203	20240117	180400	335581960	5920	5920	5920	5920	0
204	20240117	180300	335581960	5920	5920	5920	5920	0
205	20240117	180200	335581960	5920	5920	5920	5920	0
206	20240117	180100	335581960	5920	5920	5920	5920	0
207	20240117	180000	335581960	5920	5920	5920	5920	0
208	20240117	175900	335581960	5920	5920	5920	5920	0
209	20240117	175800	335581960	5920	5920	5920	5920	0
210	20240117	175700	335581960	5920	5920	5920	5920	0
211	20240117	175600	335581960	5920	5920	5920	5920	0
212	20240117	175500	335581960	5920	5920	5920	5920	2577
213	20240117	175400	335581960	5920	5920	5920	5920	0
214	20240117	175300	335581960	5920	5920	5920	5920	0
215	20240117	175200	335581960	5920	5920	5920	5920	0
216	20240117	175100	335581960	5920	5920	5920	5920	0
217	20240117	175000	335581960	5920	5920	5920	5920	0
218	20240117	174900	335581960	5920	5920	5920	5920	0
219	20240117	174800	335581960	5920	5920	5920	5920	0
220	20240117	174700	335581960	5920	5920	5920	5920	0
221	20240117	174600	335581960	5920	5920	5920	5920	0
222	20240117	174500	335581960	5920	5920	5920	5920	0
223	20240117	174400	335581960	5920	5920	5920	5920	0
224	20240117	174300	335581960	5920	5920	5920	5920	0
225	20240117	174200	335581960	5920	5920	5920	5920	0
226	20240117	174100	335581960	5920	5920	5920	5920	0
227	20240117	174000	335581960	5920	5920	5920	5920	0
228	20240117	173900	335581960	5920	5920	5920	5920	0
229	20240117	173800	335581960	5920	5920	5920	5920	0
230	20240117	173700	335581960	5920	5920	5920	5920	0
231	20240117	173600	335581960	5920	5920	5920	5920	0
232	20240117	173500	335581960	5920	5920	5920	5920	0
233	20240117	173400	335581960	5920	5920	5920	5920	0
234	20240117	173300	335581960	5920	5920	5920	5920	0
235	20240117	173200	335581960	5920	5920	5920	5920	0
236	20240117	173100	335581960	5920	5920	5920	5920	0
237	20240117	173000	335581960	5920	5920	5920	5920	0
238	20240117	172900	335581960	5920	5920	5920	5920	0
239	20240117	172800	335581960	5920	5920	5920	5920	0
240	20240117	172700	335581960	5920	5920	5920	5920	0
241	20240117	172600	335581960	5920	5920	5920	5920	0
242	20240117	172500	335581960	5920	5920	5920	5920	2577
243	20240117	172400	335581960	5920	5920	5920	5920	0
244	20240117	172300	335581960	5920	5920	5920	5920	0
245	20240117	172200	335581960	5920	5920	5920	5920	0
246	20240117	172100	335581960	5920	5920	5920	5920	0
247	20240117	172000	335581960	5920	5920	5920	5920	0
248	20240117	171900	335581960	5920	5920	5920	5920	0
249	20240117	171800	335581960	5920	5920	5920	5920	0
250	20240117	171700	335581960	5920	5920	5920	5920	0
251	20240117	171600	335581960	5920	5920	5920	5920	0
252	20240117	171500	335581960	5920	5920	5920	5920	0
253	20240117	171400	335581960	5920	5920	5920	5920	0
254	20240117	171300	335581960	5920	5920	5920	5920	0
255	20240117	171200	335581960	5920	5920	5920	5920	0
256	20240117	171100	335581960	5920	5920	5920	5920	0
257	20240117	171000	335581960	5920	5920	5920	5920	0
258	20240117	170900	335581960	5920	5920	5920	5920	0
259	20240117	170800	335581960	5920	5920	5920	5920	0
260	20240117	170700	335581960	5920	5920	5920	5920	0
261	20240117	170600	335581960	5920	5920	5920	5920	0
262	20240117	170500	335581960	5920	5920	5920	5920	0
263	20240117	170400	335581960	5920	5920	5920	5920	0
264	20240117	170300	335581960	5920	5920	5920	5920	0
265	20240117	170200	335581960	5920	5920	5920	5920	0
266	20240117	170100	335581960	5920	5920	5920	5920	0
267	20240117	170000	335581960	5920	5920	5920	5920	0
268	20240117	165900	335581960	5920	5920	5920	5920	0
269	20240117	165800	335581960	5920	5920	5920	5920	0
270	20240117	165700	335581960	5920	5920	5920	5920	0
271	20240117	165600	335581960	5920	5920	5920	5920	0
272	20240117	165500	335581960	5920	5920	5920	5920	2577
273	20240117	165400	335581960	5920	5920	5920	5920	0
274	20240117	165300	335581960	5920	5920	5920	5920	0
275	20240117	165200	335581960	5920	5920	5920	5920	0
276	20240117	165100	335581960	5920	5920	5920	5920	0
277	20240117	165000	335581960	5920	5920	5920	5920	0
278	20240117	164900	335581960	5920	5920	5920	5920	0
279	20240117	164800	335581960	5920	5920	5920	5920	0
280	20240117	164700	335581960	5920	5920	5920	5920	0
281	20240117	164600	335581960	5920	5920	5920	5920	0
282	20240117	164500	335581960	5920	5920	5920	5920	0
283	20240117	164400	335581960	5920	5920	5920	5920	0
284	20240117	164300	335581960	5920	5920	5920	5920	0
285	20240117	164200	335581960	5920	5920	5920	5920	0
286	20240117	164100	335581960	5920	5920	5920	5920	0
287	20240117	164000	335581960	5920	5920	5920	5920	0
288	20240117	163900	335581960	5920	5920	5920	5920	0
289	20240117	163800	335581960	5920	5920	5920	5920	0
290	20240117	163700	335581960	5920	5920	5920	5920	0
291	20240117	163600	335581960	5920	5920	5920	5920	0
292	20240117	163500	335581960	5920	5920	5920	5920	0
293	20240117	163400	335581960	5920	5920	5920	5920	0
294	20240117	163300	335581960	5920	5920	5920	5920	0
295	20240117	163200	335581960	5920	5920	5920	5920	0
296	20240117	163100	335581960	5920	5920	5920	5920	0
297	20240117	163000	335581960	5920	5920	5920	5920	0
298	20240117	162900	335581960	5920	5920	5920	5920	0
299	20240117	162800	335581960	5920	5920	5920	5920	0
300	20240117	162700	335581960	5920	5920	5920	5920	0
301	20240117	162600	335581960	5920	5920	5920	5920	0
302	20240117	162500	335581960	5920	5920	5920	5920	2577
303	20240117	162400	335581960	5920	5920	5920	5920	0
304	20240117	162300	335581960	5920	5920	5920	5920	0
305	20240117	162200	335581960	5920	5920	5920	5920	0
306	20240117	162100	335581960	5920	5920	5920	5920	0
307	20240117	162000	335581960	5920	5920	5920	5920	0
308	20240117	161900	335581960	5920	5920	5920	5920	0
309	20240117	161800	335581960	5920	5920	5920	5920	0
310	20240117	161700	335581960	5920	5920	5920	5920	0
311	20240117	161600	335581960	5920	5920	5920	5920	0
312	20240117	161500	335581960	5920	5920	5920	5920	0
313	20240117	161400	335581960	5920	5920	5920	5920	0
314	20240117	161300	335581960	5920	5920	5920	5920	0
315	20240117	161200	335581960	5920	5920	5920	5920	0
316	20240117	161100	335581960	5920	5920	5920	5920	0
317	20240117	161000	335581960	5920	5920	5920	5920	0
318	20240117	160900	335581960	5920	5920	5920	5920	0
319	20240117	160800	335581960	5920	5920	5920	5920	0
320	20240117	160700	335581960	5920	5920	5920	5920	0
321	20240117	160600	335581960	5920	5920	5920	5920	0
322	20240117	160500	335581960	5920	5920	5920	5920	0
323	20240117	160400	335581960	5920	5920	5920	5920	0
324	20240117	160300	335581960	5920	5920	5920	5920	0
325	20240117	160200	335581960	5920	5920	5920	5920	0
326	20240117	160100	335581960	5920	5920	5920	5920	0
327	20240117	160000	335581960	5920	5920	5920	5920	0
328	20240117	155900	335581960	5920	5920	5920	5920	0
329	20240117	155800	335581960	5920	5920	5920	5920	0
330	20240117	155700	335581960	5920	5920	5920	5920	0
331	20240117	155600	335581960	5920	5920	5920	5920	0
332	20240117	155500	335581960	5920	5920	5920	5920	2577
333	20240117	155400	335581960	5920	5920	5920	5920	0
334	20240117	155300	335581960	5920	5920	5920	5920	0
335	20240117	155200	335581960	5920	5920	5920	5920	0
336	20240117	155100	335581960	5920	5920	5920	5920	0
337	20240117	155000	335581960	5920	5920	5920	5920	0
338	20240117	154900	335581960	5920	5920	5920	5920	0
339	20240117	154800	335581960	5920	5920	5920	5920	0
340	20240117	154700	335581960	5920	5920	5920	5920	0
341	20240117	154600	335581960	5920	5920	5920	5920	0
342	20240117	154500	335581960	5920	5920	5920	5920	0
343	20240117	154400	335581960	5920	5920	5920	5920	0
344	20240117	154300	335581960	5920	5920	5920	5920	0
345	20240117	154200	335581960	5920	5920	5920	5920	0
346	20240117	154100	335581960	5920	5920	5920	5920	0
347	20240117	154000	335581960	5920	5920	5920	5920	0
348	20240117	153900	335581960	5920	5920	5920	5920	0
349	20240117	153800	335581960	5920	5920	5920	5920	0
350	20240117	153700	335581960	5920	5920	5920	5920	0
351	20240117	153600	335581960	5920	5920	5920	5920	0
352	20240117	153500	335581960	5920	5920	5920	5920	0
353	20240117	153400	335581960	5920	5920	5920	5920	0
354	20240117	153300	335581960	5920	5920	5920	5920	0
355	20240117	153200	335581960	5920	5920	5920	5920	0
356	20240117	153100	335581960	5920	5920	5920	5920	0
357	20240117	153000	335581960	5920	5920	5920	5920	2577
358	20240117	152900	320326120	5920	5920	5920	5920	0
359	20240117	152800	320326120	5920	5920	5920	5920	0
360	20240117	152700	320326120	5920	5920	5920	5920	0
361	20240117	152600	320326120	5920	5920	5920	5920	0
362	20240117	152500	320326120	5920	5920	5920	5920	0
363	20240117	152400	320326120	5920	5920	5920	5920	0
364	20240117	152300	320326120	5920	5920	5920	5920	0
365	20240117	152200	320326120	5920	5920	5920	5920	0
366	20240117	152100	320326120	5920	5920	5920	5920	0
367	20240117	152000	320326120	5920	5920	5920	5920	0
368	20240117	151900	320326120	5920	5920	5920	5920	5
369	20240117	151800	320296520	5950	5930	5950	5920	32
370	20240117	151700	320106760	5930	5920	5930	5920	6293
371	20240117	151600	282848190	5920	5920	5920	5920	0
372	20240117	151500	282848190	5920	5920	5920	5920	0
373	20240117	151400	282848190	5920	5900	5920	5900	2
374	20240117	151300	282836370	5920	5900	5920	5900	667
375	20240117	151200	278901020	5920	5910	5920	5910	151
376	20240117	151100	278008600	5920	5920	5920	5920	5
377	20240117	151000	277979000	5930	5930	5930	5930	0
378	20240117	150900	277979000	5930	5910	5930	5900	2008
379	20240117	150800	266121170	5930	5930	5930	5930	0
380	20240117	150700	266121170	5930	5930	5930	5930	0
381	20240117	150600	266121170	5930	5930	5930	5930	0
382	20240117	150500	266121170	5930	5930	5930	5930	1
383	20240117	150400	266115240	5920	5930	5930	5920	60
384	20240117	150300	265760030	5920	5920	5920	5920	240
385	20240117	150200	264339230	5930	5920	5930	5920	151
386	20240117	150100	263445300	5930	5930	5930	5930	0
387	20240117	150000	263445300	5930	5930	5930	5930	1
388	20240117	145900	263439370	5910	5910	5910	5910	232
389	20240117	145800	262068250	5930	5910	5930	5910	14
390	20240117	145700	261985490	5930	5930	5930	5930	0
391	20240117	145600	261985490	5930	5930	5930	5930	0
392	20240117	145500	261985490	5930	5930	5930	5930	1
393	20240117	145400	261979560	5920	5920	5930	5920	444
394	20240117	145300	259350860	5930	5920	5930	5910	140
395	20240117	145200	258522420	5910	5910	5910	5910	854
396	20240117	145100	253475280	5930	5930	5930	5930	0
397	20240117	145000	253475280	5930	5930	5930	5930	143
398	20240117	144900	252627290	5940	5940	5940	5940	0
399	20240117	144800	252627290	5940	5910	5940	5910	7
400	20240117	144700	252585890	5940	5940	5940	5940	0
401	20240117	144600	252585890	5940	5940	5940	5940	0
402	20240117	144500	252585890	5940	5940	5940	5940	1
403	20240117	144400	252579950	5920	5920	5920	5920	0
404	20240117	144300	252579950	5920	5920	5920	5920	272
405	20240117	144200	250969710	5940	5940	5940	5940	0
406	20240117	144100	250969710	5940	5940	5940	5940	0
407	20240117	144000	250969710	5940	5940	5940	5940	0
408	20240117	143900	250969710	5940	5940	5940	5940	51
409	20240117	143800	250666770	5940	5920	5940	5910	87
410	20240117	143700	250151770	5940	5940	5940	5940	0
411	20240117	143600	250151770	5940	5940	5940	5940	0
412	20240117	143500	250151770	5940	5940	5940	5940	0
413	20240117	143400	250151770	5940	5940	5940	5940	10
414	20240117	143300	250092370	5940	5940	5940	5940	0
415	20240117	143200	250092370	5940	5940	5940	5940	0
416	20240117	143100	250092370	5940	5940	5940	5940	0
417	20240117	143000	250092370	5940	5940	5940	5940	0
418	20240117	142900	250092370	5940	5940	5940	5940	10
419	20240117	142800	250032970	5950	5950	5950	5950	0
420	20240117	142700	250032970	5950	5950	5950	5950	0
421	20240117	142600	250032970	5950	5950	5950	5950	0
422	20240117	142500	250032970	5950	5950	5950	5950	0
423	20240117	142400	250032970	5950	5950	5950	5950	0
424	20240117	142300	250032970	5950	5950	5950	5950	0
425	20240117	142200	250032970	5950	5950	5950	5950	0
426	20240117	142100	250032970	5950	5950	5950	5950	0
427	20240117	142000	250032970	5950	5930	5950	5920	181
428	20240117	141900	248961130	5950	5950	5950	5950	0
429	20240117	141800	248961130	5950	5950	5950	5950	0
430	20240117	141700	248961130	5950	5950	5950	5950	0
431	20240117	141600	248961130	5950	5950	5950	5950	0
432	20240117	141500	248961130	5950	5950	5950	5950	0
433	20240117	141400	248961130	5950	5950	5950	5950	0
434	20240117	141300	248961130	5950	5950	5950	5950	0
435	20240117	141200	248961130	5950	5950	5950	5950	11
436	20240117	141100	248895680	5920	5930	5930	5920	113
437	20240117	141000	248226410	5950	5950	5950	5950	0
438	20240117	140900	248226410	5950	5950	5950	5950	0
439	20240117	140800	248226410	5950	5950	5950	5950	0
440	20240117	140700	248226410	5950	5950	5950	5950	0
441	20240117	140600	248226410	5950	5950	5950	5950	0
442	20240117	140500	248226410	5950	5950	5950	5950	0
443	20240117	140400	248226410	5950	5950	5950	5950	0
444	20240117	140300	248226410	5950	5950	5950	5950	0
445	20240117	140200	248226410	5950	5950	5950	5950	0
446	20240117	140100	248226410	5950	5950	5950	5950	45
447	20240117	140000	247958660	5950	5950	5950	5950	0
448	20240117	135900	247958660	5950	5950	5950	5950	0
449	20240117	135800	247958660	5950	5940	5950	5940	31
450	20240117	135700	247774470	5940	5940	5940	5940	16
451	20240117	135600	247679430	5950	5950	5950	5950	0
452	20240117	135500	247679430	5950	5950	5950	5950	0
453	20240117	135400	247679430	5950	5950	5950	5950	0
454	20240117	135300	247679430	5950	5950	5950	5950	0
455	20240117	135200	247679430	5950	5950	5950	5950	0
456	20240117	135100	247679430	5950	5950	5950	5950	0
457	20240117	135000	247679430	5950	5950	5950	5950	0
458	20240117	134900	247679430	5950	5950	5950	5950	0
459	20240117	134800	247679430	5950	5950	5950	5950	0
460	20240117	134700	247679430	5950	5950	5950	5950	0
461	20240117	134600	247679430	5950	5940	5950	5940	6
462	20240117	134500	247643780	5950	5950	5950	5950	15
463	20240117	134400	247554530	5940	5930	5940	5930	100
464	20240117	134300	246960800	5930	5930	5930	5930	0
465	20240117	134200	246960800	5930	5930	5930	5930	380
466	20240117	134100	244707400	5930	5930	5930	5930	1
467	20240117	134000	244701470	5930	5930	5930	5930	0
468	20240117	133900	244701470	5930	5930	5930	5930	0
469	20240117	133800	244701470	5930	5930	5930	5930	0
470	20240117	133700	244701470	5930	5930	5930	5930	0
471	20240117	133600	244701470	5930	5930	5930	5930	125
472	20240117	133500	243960220	5930	5930	5930	5910	76
473	20240117	133400	243509600	5930	5930	5930	5930	481
474	20240117	133300	240657270	5910	5910	5910	5910	20
475	20240117	133200	240539070	5910	5910	5910	5910	2
476	20240117	133100	240527250	5910	5910	5910	5910	0
477	20240117	133000	240527250	5910	5910	5910	5910	0
478	20240117	132900	240527250	5910	5900	5910	5900	9
479	20240117	132800	240474140	5910	5910	5910	5910	0
480	20240117	132700	240474140	5910	5910	5910	5910	0
481	20240117	132600	240474140	5910	5910	5910	5910	20
482	20240117	132500	240355940	5910	5910	5910	5910	0
483	20240117	132400	240355940	5910	5910	5910	5910	1
484	20240117	132300	240350030	5900	5900	5900	5900	10
485	20240117	132200	240291030	5910	5920	5920	5900	30
486	20240117	132100	240113820	5930	5930	5930	5930	0
487	20240117	132000	240113820	5930	5930	5930	5930	0
488	20240117	131900	240113820	5930	5930	5930	5930	0
489	20240117	131800	240113820	5930	5930	5930	5930	0
490	20240117	131700	240113820	5930	5930	5930	5930	0
491	20240117	131600	240113820	5930	5930	5930	5930	0
492	20240117	131500	240113820	5930	5930	5930	5930	0
493	20240117	131400	240113820	5930	5930	5930	5930	0
494	20240117	131300	240113820	5930	5930	5930	5930	0
495	20240117	131200	240113820	5930	5930	5930	5930	0
496	20240117	131100	240113820	5930	5930	5930	5930	0
497	20240117	131000	240113820	5930	5930	5930	5930	0
498	20240117	130900	240113820	5930	5930	5930	5930	0
499	20240117	130800	240113820	5930	5930	5930	5930	0
500	20240117	130700	240113820	5930	5930	5930	5930	0
501	20240117	130600	240113820	5930	5900	5930	5900	10
502	20240117	130500	240054790	5900	5900	5900	5900	5
503	20240117	130400	240025290	5930	5930	5930	5930	0
504	20240117	130300	240025290	5930	5930	5930	5930	1
505	20240117	130200	240019360	5910	5910	5930	5910	1007
506	20240117	130100	234067970	5930	5930	5930	5930	0
507	20240117	130000	234067970	5930	5930	5930	5930	0
508	20240117	125900	234067970	5930	5930	5930	5930	0
509	20240117	125800	234067970	5930	5930	5930	5930	0
510	20240117	125700	234067970	5930	5930	5930	5930	0
511	20240117	125600	234067970	5930	5930	5930	5930	0
512	20240117	125500	234067970	5930	5930	5930	5930	0
513	20240117	125400	234067970	5930	5920	5930	5920	31
514	20240117	125300	233884440	5930	5930	5930	5930	168
515	20240117	125200	232888200	5930	5930	5930	5930	17
516	20240117	125100	232787390	5930	5930	5930	5930	0
517	20240117	125000	232787390	5930	5930	5930	5930	0
518	20240117	124900	232787390	5930	5930	5930	5930	0
519	20240117	124800	232787390	5930	5930	5930	5930	10
520	20240117	124700	232728090	5930	5930	5930	5930	5
521	20240117	124600	232698440	5930	5900	5930	5900	48
522	20240117	124500	232415210	5910	5930	5930	5910	45
523	20240117	124400	232148910	5930	5930	5930	5930	0
524	20240117	124300	232148910	5930	5900	5930	5900	28
525	20240117	124200	231983680	5930	5930	5930	5930	0
526	20240117	124100	231983680	5930	5930	5930	5930	1
527	20240117	124000	231977750	5900	5910	5930	5900	1625
528	20240117	123900	222390030	5940	5940	5940	5940	3
529	20240117	123800	222372210	5940	5920	5950	5900	1046
530	20240117	123700	216183130	5940	5940	5940	5940	0
531	20240117	123600	216183130	5940	5910	5940	5910	4
532	20240117	123500	216159400	5940	5920	5940	5910	204
533	20240117	123400	214951980	5930	5930	5930	5930	0
534	20240117	123300	214951980	5930	5930	5930	5930	0
535	20240117	123200	214951980	5930	5930	5930	5930	0
536	20240117	123100	214951980	5930	5930	5930	5930	16
537	20240117	123000	214857100	5930	5930	5930	5930	0
538	20240117	122900	214857100	5930	5930	5930	5930	0
539	20240117	122800	214857100	5930	5930	5930	5930	50
540	20240117	122700	214560600	5930	5930	5930	5930	0
541	20240117	122600	214560600	5930	5930	5930	5930	1
542	20240117	122500	214554670	5930	5930	5930	5930	0
543	20240117	122400	214554670	5930	5930	5930	5930	0
544	20240117	122300	214554670	5930	5930	5930	5930	50
545	20240117	122200	214258170	5930	5920	5930	5920	81
546	20240117	122100	213778640	5930	5930	5930	5930	0
547	20240117	122000	213778640	5930	5930	5930	5930	0
548	20240117	121900	213778640	5930	5930	5930	5930	0
549	20240117	121800	213778640	5930	5930	5930	5930	0
550	20240117	121700	213778640	5930	5930	5930	5930	1
551	20240117	121600	213772710	5930	5930	5930	5930	0
552	20240117	121500	213772710	5930	5930	5930	5930	0
553	20240117	121400	213772710	5930	5930	5930	5930	0
554	20240117	121300	213772710	5930	5930	5930	5930	0
555	20240117	121200	213772710	5930	5930	5930	5930	3
556	20240117	121100	213754920	5930	5930	5930	5930	0
557	20240117	121000	213754920	5930	5930	5930	5930	6
558	20240117	120900	213719340	5910	5910	5910	5910	231
559	20240117	120800	212354130	5950	5950	5950	5950	0
560	20240117	120700	212354130	5950	5950	5950	5950	0
561	20240117	120600	212354130	5950	5920	5950	5910	187
562	20240117	120500	211246680	5920	5920	5920	5920	3
563	20240117	120400	211228920	5930	5930	5930	5930	130
564	20240117	120300	210458020	5930	5930	5930	5930	0
565	20240117	120200	210458020	5930	5930	5930	5930	0
566	20240117	120100	210458020	5930	5930	5930	5930	0
567	20240117	120000	210458020	5930	5930	5930	5930	12
568	20240117	115900	210386860	5900	5900	5900	5900	0
569	20240117	115800	210386860	5900	5900	5900	5900	0
570	20240117	115700	210386860	5900	5900	5900	5900	0
571	20240117	115600	210386860	5900	5900	5900	5900	0
572	20240117	115500	210386860	5900	5900	5900	5900	0
573	20240117	115400	210386860	5900	5900	5900	5900	0
574	20240117	115300	210386860	5900	5900	5900	5900	0
575	20240117	115200	210386860	5900	5900	5900	5900	0
576	20240117	115100	210386860	5900	5900	5900	5900	0
577	20240117	115000	210386860	5900	5900	5900	5900	120
578	20240117	114900	209678860	5910	5910	5910	5910	97
579	20240117	114800	209105590	5910	5910	5910	5910	0
580	20240117	114700	209105590	5910	5910	5910	5910	0
581	20240117	114600	209105590	5910	5910	5910	5910	231
582	20240117	114500	207740380	5930	5930	5930	5930	0
583	20240117	114400	207740380	5930	5930	5930	5930	0
584	20240117	114300	207740380	5930	5920	5930	5920	201
585	20240117	114200	206548460	5930	5930	5930	5930	1
586	20240117	114100	206542530	5920	5920	5920	5920	5
587	20240117	114000	206512930	5930	5930	5930	5930	1
588	20240117	113900	206507000	5930	5900	5930	5900	307
589	20240117	113800	204695670	5900	5920	5920	5900	2005
590	20240117	113700	192851730	5920	5930	5930	5920	1093
591	20240117	113600	186381120	5930	5930	5930	5930	997
592	20240117	113500	180468910	5940	5940	5940	5940	1634
593	20240117	113400	170762950	5950	5950	5950	5950	0
594	20240117	113300	170762950	5950	5950	5950	5950	375
595	20240117	113200	168531700	5980	5980	5980	5980	0
596	20240117	113100	168531700	5980	5980	5980	5980	0
597	20240117	113000	168531700	5980	5980	5980	5980	0
598	20240117	112900	168531700	5980	5980	5980	5980	0
599	20240117	112800	168531700	5980	5980	5980	5980	0
600	20240117	112700	168531700	5980	5980	5980	5980	0
601	20240117	112600	168531700	5980	5980	5980	5980	0
602	20240117	112500	168531700	5980	5980	5980	5980	0
603	20240117	112400	168531700	5980	5980	5980	5960	102
604	20240117	112300	167923740	5950	5950	5950	5950	25
605	20240117	112200	167774990	5980	5980	5980	5980	0
606	20240117	112100	167774990	5980	5980	5980	5980	0
607	20240117	112000	167774990	5980	5980	5980	5980	8
608	20240117	111900	167727150	5980	5980	5980	5950	351
609	20240117	111800	165637240	5970	5970	5970	5970	2
610	20240117	111700	165625300	5990	5990	5990	5990	0
611	20240117	111600	165625300	5990	5990	5990	5990	0
612	20240117	111500	165625300	5990	5990	5990	5990	0
613	20240117	111400	165625300	5990	5990	5990	5990	0
614	20240117	111300	165625300	5990	5990	5990	5990	0
615	20240117	111200	165625300	5990	5990	5990	5990	0
616	20240117	111100	165625300	5990	5990	5990	5990	0
617	20240117	111000	165625300	5990	5990	5990	5990	0
618	20240117	110900	165625300	5990	5990	5990	5990	4
619	20240117	110800	165601340	5990	5990	5990	5990	1
620	20240117	110700	165595350	5990	5990	5990	5990	0
621	20240117	110600	165595350	5990	5960	5990	5960	96
622	20240117	110500	165023160	5960	5960	5960	5960	0
623	20240117	110400	165023160	5960	5960	5960	5950	7
624	20240117	110300	164981490	5950	5960	5960	5950	277
625	20240117	110200	163333300	6000	6000	6000	6000	0
626	20240117	110100	163333300	6000	6000	6000	6000	1
627	20240117	110000	163327300	5960	5960	5960	5960	1
628	20240117	105900	163321340	6000	6000	6000	6000	0
629	20240117	105800	163321340	6000	6000	6000	6000	0
630	20240117	105700	163321340	6000	6000	6000	6000	10
631	20240117	105600	163261340	6010	6010	6010	6010	0
632	20240117	105500	163261340	6010	6010	6010	6010	0
633	20240117	105400	163261340	6010	6010	6010	6010	0
634	20240117	105300	163261340	6010	6010	6010	6010	0
635	20240117	105200	163261340	6010	6010	6010	6010	0
636	20240117	105100	163261340	6010	6010	6010	6010	0
637	20240117	105000	163261340	6010	6010	6010	6010	0
638	20240117	104900	163261340	6010	6010	6010	6010	0
639	20240117	104800	163261340	6010	6010	6010	6010	0
640	20240117	104700	163261340	6010	6010	6010	6010	0
641	20240117	104600	163261340	6010	6010	6010	6010	0
642	20240117	104500	163261340	6010	6010	6010	6010	0
643	20240117	104400	163261340	6010	6010	6010	6010	0
644	20240117	104300	163261340	6010	6010	6010	6010	0
645	20240117	104200	163261340	6010	6010	6010	6010	0
646	20240117	104100	163261340	6010	6010	6010	6010	0
647	20240117	104000	163261340	6010	6010	6010	6010	0
648	20240117	103900	163261340	6010	6010	6010	6010	0
649	20240117	103800	163261340	6010	5980	6010	5980	169
650	20240117	103700	162249220	5980	5970	5980	5940	2058
651	20240117	103600	150014190	5970	5970	5970	5970	49
652	20240117	103500	149721660	6000	6000	6000	6000	0
653	20240117	103400	149721660	6000	6000	6000	6000	0
654	20240117	103300	149721660	6000	6000	6000	6000	0
655	20240117	103200	149721660	6000	6000	6000	6000	831
656	20240117	103100	144735660	6000	6000	6000	6000	15
657	20240117	103000	144645660	6000	6000	6000	6000	0
658	20240117	102900	144645660	6000	6000	6000	6000	0
659	20240117	102800	144645660	6000	6000	6000	6000	0
660	20240117	102700	144645660	6000	6000	6000	6000	0
661	20240117	102600	144645660	6000	6000	6000	6000	10
662	20240117	102500	144585660	6000	6000	6000	6000	0
663	20240117	102400	144585660	6000	6000	6000	6000	0
664	20240117	102300	144585660	6000	5970	6000	5960	228
665	20240117	102200	143226680	6000	6000	6000	6000	0
666	20240117	102100	143226680	6000	5970	6000	5970	4228
667	20240117	102000	117985490	5970	5970	5970	5970	200
668	20240117	101900	116791490	6010	6010	6010	6010	0
669	20240117	101800	116791490	6010	6010	6010	6010	0
670	20240117	101700	116791490	6010	6010	6010	6010	0
671	20240117	101600	116791490	6010	6010	6010	6010	0
672	20240117	101500	116791490	6010	6010	6010	6010	1
673	20240117	101400	116785480	6010	6010	6010	6010	0
674	20240117	101300	116785480	6010	5970	6010	5970	372
675	20240117	101200	114564600	5970	5980	5980	5970	216
676	20240117	101100	113274370	6010	6010	6010	5980	1736
677	20240117	101000	102875560	6010	6010	6010	6010	0
678	20240117	100900	102875560	6010	6010	6010	6010	0
679	20240117	100800	102875560	6010	6010	6010	6010	6
680	20240117	100700	102839500	6010	6010	6010	6010	0
681	20240117	100600	102839500	6010	6010	6010	6010	0
682	20240117	100500	102839500	6010	6010	6010	6010	0
683	20240117	100400	102839500	6010	6010	6010	6010	1
684	20240117	100300	102833490	5980	5980	5980	5980	77
685	20240117	100200	102373030	5970	5980	5980	5970	3030
686	20240117	100100	84281930	6010	6010	6010	6010	1
687	20240117	100000	84275920	5970	5970	5970	5970	130
688	20240117	095900	83499820	6010	5990	6010	5970	899
689	20240117	095800	78127730	6010	6010	6010	6010	1
690	20240117	095700	78121720	6000	6000	6000	6000	11
691	20240117	095600	78055720	6000	5990	6000	5990	201
692	20240117	095500	76850720	5990	5990	5990	5990	2
693	20240117	095400	76838740	5990	5990	5990	5990	0
694	20240117	095300	76838740	5990	5990	5990	5990	1
695	20240117	095200	76832750	5970	5970	5970	5970	1
696	20240117	095100	76826780	5970	5970	5970	5970	0
697	20240117	095000	76826780	5970	5970	5970	5970	248
698	20240117	094900	75346220	5980	5980	5980	5980	10
699	20240117	094800	75286420	5990	5990	5990	5990	0
700	20240117	094700	75286420	5990	5990	5990	5990	0
701	20240117	094600	75286420	5990	5990	5990	5990	0
702	20240117	094500	75286420	5990	5980	5990	5980	51
703	20240117	094400	74981430	5980	5980	5980	5980	25
704	20240117	094300	74831930	5980	5980	5980	5980	0
705	20240117	094200	74831930	5980	5980	5980	5980	0
706	20240117	094100	74831930	5980	5980	5980	5980	100
707	20240117	094000	74233930	5980	5980	5980	5980	25
708	20240117	093900	74084430	5980	5980	5980	5980	0
709	20240117	093800	74084430	5980	5980	5980	5980	2
710	20240117	093700	74072470	5980	5980	5980	5980	0
711	20240117	093600	74072470	5980	5980	5980	5980	0
712	20240117	093500	74072470	5980	5980	5980	5960	232
713	20240117	093400	72689110	5960	5960	5960	5960	554
714	20240117	093300	69387270	5980	5980	5980	5980	0
715	20240117	093200	69387270	5980	5980	5980	5980	0
716	20240117	093100	69387270	5980	5960	5980	5960	85
717	20240117	093000	68880650	5980	5980	5980	5980	0
718	20240117	092900	68880650	5980	5980	5980	5980	1
719	20240117	092800	68874670	5980	5980	5980	5980	1
720	20240117	092700	68868690	6000	6000	6000	6000	2
721	20240117	092600	68856690	5970	5970	5970	5970	70
722	20240117	092500	68438790	5950	5950	5950	5950	113
723	20240117	092400	67766440	5950	5940	5950	5940	196
724	20240117	092300	66602190	5950	5910	5950	5910	4
725	20240117	092200	66578470	5960	5930	5960	5910	2193
726	20240117	092100	53588850	5970	5960	5970	5940	1090
727	20240117	092000	47102820	6010	6020	6020	6010	15
728	20240117	091900	47012570	6040	6040	6040	6040	20
729	20240117	091800	46891770	6040	6040	6040	6040	0
730	20240117	091700	46891770	6040	6040	6040	6040	0
731	20240117	091600	46891770	6040	6040	6040	6040	25
732	20240117	091500	46740770	6040	6010	6050	5960	735
733	20240117	091400	42347450	6010	6010	6010	6010	65
734	20240117	091300	41956800	6010	6010	6010	6010	11
735	20240117	091200	41890690	5970	5970	5970	5970	305
736	20240117	091100	40069840	5940	5960	5960	5940	1966
737	20240117	091000	28381640	5960	5990	5990	5960	283
738	20240117	090900	26691290	5990	6060	6060	5990	730
739	20240117	090800	22309880	6060	6060	6060	6060	10
740	20240117	090700	22249280	6060	6060	6060	6060	200
741	20240117	090600	21037280	6060	6060	6060	6060	19
742	20240117	090500	20922140	6030	6060	6060	6030	266
743	20240117	090400	19315160	6060	6040	6060	6040	47
744	20240117	090300	19031240	6040	6070	6140	5980	2552
745	20240117	090200	3733790	6080	6100	6140	6080	257
746	20240117	090100	2171010	6160	6160	6160	6160	2
747	20240117	090000	2158690	6080	6170	6170	6080	354