KissMeData/105740/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	201200	432817580	8880	8880	8880	8880	917
3	20240109	201100	432817580	8880	8880	8880	8880	0
4	20240109	201000	432817580	8880	8880	8880	8880	0
5	20240109	200900	432817580	8880	8880	8880	8880	0
6	20240109	200800	432817580	8880	8880	8880	8880	0
7	20240109	200700	432817580	8880	8880	8880	8880	0
8	20240109	200600	432817580	8880	8880	8880	8880	0
9	20240109	200500	432817580	8880	8880	8880	8880	0
10	20240109	200400	432817580	8880	8880	8880	8880	0
11	20240109	200300	432817580	8880	8880	8880	8880	0
12	20240109	200200	432817580	8880	8880	8880	8880	0
13	20240109	200100	432817580	8880	8880	8880	8880	0
14	20240109	200000	432817580	8880	8880	8880	8880	0
15	20240109	195900	432817580	8880	8880	8880	8880	0
16	20240109	195800	432817580	8880	8880	8880	8880	0
17	20240109	195700	432817580	8880	8880	8880	8880	0
18	20240109	195600	432817580	8880	8880	8880	8880	0
19	20240109	195500	432817580	8880	8880	8880	8880	0
20	20240109	195400	432817580	8880	8880	8880	8880	0
21	20240109	195300	432817580	8880	8880	8880	8880	0
22	20240109	195200	432817580	8880	8880	8880	8880	0
23	20240109	195100	432817580	8880	8880	8880	8880	0
24	20240109	195000	432817580	8880	8880	8880	8880	0
25	20240109	194900	432817580	8880	8880	8880	8880	0
26	20240109	194800	432817580	8880	8880	8880	8880	0
27	20240109	194700	432817580	8880	8880	8880	8880	0
28	20240109	194600	432817580	8880	8880	8880	8880	0
29	20240109	194500	432817580	8880	8880	8880	8880	0
30	20240109	194400	432817580	8880	8880	8880	8880	0
31	20240109	194300	432817580	8880	8880	8880	8880	0
32	20240109	194200	432817580	8880	8880	8880	8880	917
33	20240109	194100	432817580	8880	8880	8880	8880	0
34	20240109	194000	432817580	8880	8880	8880	8880	0
35	20240109	193900	432817580	8880	8880	8880	8880	0
36	20240109	193800	432817580	8880	8880	8880	8880	0
37	20240109	193700	432817580	8880	8880	8880	8880	0
38	20240109	193600	432817580	8880	8880	8880	8880	0
39	20240109	193500	432817580	8880	8880	8880	8880	0
40	20240109	193400	432817580	8880	8880	8880	8880	0
41	20240109	193300	432817580	8880	8880	8880	8880	0
42	20240109	193200	432817580	8880	8880	8880	8880	0
43	20240109	193100	432817580	8880	8880	8880	8880	0
44	20240109	193000	432817580	8880	8880	8880	8880	0
45	20240109	192900	432817580	8880	8880	8880	8880	0
46	20240109	192800	432817580	8880	8880	8880	8880	0
47	20240109	192700	432817580	8880	8880	8880	8880	0
48	20240109	192600	432817580	8880	8880	8880	8880	0
49	20240109	192500	432817580	8880	8880	8880	8880	0
50	20240109	192400	432817580	8880	8880	8880	8880	0
51	20240109	192300	432817580	8880	8880	8880	8880	0
52	20240109	192200	432817580	8880	8880	8880	8880	0
53	20240109	192100	432817580	8880	8880	8880	8880	0
54	20240109	192000	432817580	8880	8880	8880	8880	0
55	20240109	191900	432817580	8880	8880	8880	8880	0
56	20240109	191800	432817580	8880	8880	8880	8880	0
57	20240109	191700	432817580	8880	8880	8880	8880	0
58	20240109	191600	432817580	8880	8880	8880	8880	0
59	20240109	191500	432817580	8880	8880	8880	8880	0
60	20240109	191400	432817580	8880	8880	8880	8880	0
61	20240109	191300	432817580	8880	8880	8880	8880	0
62	20240109	191200	432817580	8880	8880	8880	8880	917
63	20240109	191100	432817580	8880	8880	8880	8880	0
64	20240109	191000	432817580	8880	8880	8880	8880	0
65	20240109	190900	432817580	8880	8880	8880	8880	0
66	20240109	190800	432817580	8880	8880	8880	8880	0
67	20240109	190700	432817580	8880	8880	8880	8880	0
68	20240109	190600	432817580	8880	8880	8880	8880	0
69	20240109	190500	432817580	8880	8880	8880	8880	0
70	20240109	190400	432817580	8880	8880	8880	8880	0
71	20240109	190300	432817580	8880	8880	8880	8880	0
72	20240109	190200	432817580	8880	8880	8880	8880	0
73	20240109	190100	432817580	8880	8880	8880	8880	0
74	20240109	190000	432817580	8880	8880	8880	8880	0
75	20240109	185900	432817580	8880	8880	8880	8880	0
76	20240109	185800	432817580	8880	8880	8880	8880	0
77	20240109	185700	432817580	8880	8880	8880	8880	0
78	20240109	185600	432817580	8880	8880	8880	8880	0
79	20240109	185500	432817580	8880	8880	8880	8880	0
80	20240109	185400	432817580	8880	8880	8880	8880	0
81	20240109	185300	432817580	8880	8880	8880	8880	0
82	20240109	185200	432817580	8880	8880	8880	8880	0
83	20240109	185100	432817580	8880	8880	8880	8880	0
84	20240109	185000	432817580	8880	8880	8880	8880	0
85	20240109	184900	432817580	8880	8880	8880	8880	0
86	20240109	184800	432817580	8880	8880	8880	8880	0
87	20240109	184700	432817580	8880	8880	8880	8880	0
88	20240109	184600	432817580	8880	8880	8880	8880	0
89	20240109	184500	432817580	8880	8880	8880	8880	0
90	20240109	184400	432817580	8880	8880	8880	8880	0
91	20240109	184300	432817580	8880	8880	8880	8880	0
92	20240109	184200	432817580	8880	8880	8880	8880	917
93	20240109	184100	432817580	8880	8880	8880	8880	0
94	20240109	184000	432817580	8880	8880	8880	8880	0
95	20240109	183900	432817580	8880	8880	8880	8880	0
96	20240109	183800	432817580	8880	8880	8880	8880	0
97	20240109	183700	432817580	8880	8880	8880	8880	0
98	20240109	183600	432817580	8880	8880	8880	8880	0
99	20240109	183500	432817580	8880	8880	8880	8880	0
100	20240109	183400	432817580	8880	8880	8880	8880	0
101	20240109	183300	432817580	8880	8880	8880	8880	0
102	20240109	183200	432817580	8880	8880	8880	8880	0
103	20240109	183100	432817580	8880	8880	8880	8880	0
104	20240109	183000	432817580	8880	8880	8880	8880	0
105	20240109	182900	432817580	8880	8880	8880	8880	0
106	20240109	182800	432817580	8880	8880	8880	8880	0
107	20240109	182700	432817580	8880	8880	8880	8880	0
108	20240109	182600	432817580	8880	8880	8880	8880	0
109	20240109	182500	432817580	8880	8880	8880	8880	0
110	20240109	182400	432817580	8880	8880	8880	8880	0
111	20240109	182300	432817580	8880	8880	8880	8880	0
112	20240109	182200	432817580	8880	8880	8880	8880	0
113	20240109	182100	432817580	8880	8880	8880	8880	0
114	20240109	182000	432817580	8880	8880	8880	8880	0
115	20240109	181900	432817580	8880	8880	8880	8880	0
116	20240109	181800	432817580	8880	8880	8880	8880	0
117	20240109	181700	432817580	8880	8880	8880	8880	0
118	20240109	181600	432817580	8880	8880	8880	8880	0
119	20240109	181500	432817580	8880	8880	8880	8880	0
120	20240109	181400	432817580	8880	8880	8880	8880	0
121	20240109	181300	432817580	8880	8880	8880	8880	0
122	20240109	181200	432817580	8880	8880	8880	8880	917
123	20240109	181100	432817580	8880	8880	8880	8880	0
124	20240109	181000	432817580	8880	8880	8880	8880	0
125	20240109	180900	432817580	8880	8880	8880	8880	0
126	20240109	180800	432817580	8880	8880	8880	8880	0
127	20240109	180700	432817580	8880	8880	8880	8880	0
128	20240109	180600	432817580	8880	8880	8880	8880	0
129	20240109	180500	432817580	8880	8880	8880	8880	0
130	20240109	180400	432817580	8880	8880	8880	8880	0
131	20240109	180300	432817580	8880	8880	8880	8880	0
132	20240109	180200	432817580	8880	8880	8880	8880	0
133	20240109	180100	432817580	8880	8880	8880	8880	0
134	20240109	180000	432817580	8880	8880	8880	8880	0
135	20240109	175900	432817580	8880	8880	8880	8880	0
136	20240109	175800	432817580	8880	8880	8880	8880	0
137	20240109	175700	432817580	8880	8880	8880	8880	0
138	20240109	175600	432817580	8880	8880	8880	8880	0
139	20240109	175500	432817580	8880	8880	8880	8880	0
140	20240109	175400	432817580	8880	8880	8880	8880	0
141	20240109	175300	432817580	8880	8880	8880	8880	0
142	20240109	175200	432817580	8880	8880	8880	8880	0
143	20240109	175100	432817580	8880	8880	8880	8880	0
144	20240109	175000	432817580	8880	8880	8880	8880	0
145	20240109	174900	432817580	8880	8880	8880	8880	0
146	20240109	174800	432817580	8880	8880	8880	8880	0
147	20240109	174700	432817580	8880	8880	8880	8880	0
148	20240109	174600	432817580	8880	8880	8880	8880	0
149	20240109	174500	432817580	8880	8880	8880	8880	0
150	20240109	174400	432817580	8880	8880	8880	8880	0
151	20240109	174300	432817580	8880	8880	8880	8880	0
152	20240109	174200	432817580	8880	8880	8880	8880	917
153	20240109	174100	432817580	8880	8880	8880	8880	0
154	20240109	174000	432817580	8880	8880	8880	8880	0
155	20240109	173900	432817580	8880	8880	8880	8880	0
156	20240109	173800	432817580	8880	8880	8880	8880	0
157	20240109	173700	432817580	8880	8880	8880	8880	0
158	20240109	173600	432817580	8880	8880	8880	8880	0
159	20240109	173500	432817580	8880	8880	8880	8880	0
160	20240109	173400	432817580	8880	8880	8880	8880	0
161	20240109	173300	432817580	8880	8880	8880	8880	0
162	20240109	173200	432817580	8880	8880	8880	8880	0
163	20240109	173100	432817580	8880	8880	8880	8880	0
164	20240109	173000	432817580	8880	8880	8880	8880	0
165	20240109	172900	432817580	8880	8880	8880	8880	0
166	20240109	172800	432817580	8880	8880	8880	8880	0
167	20240109	172700	432817580	8880	8880	8880	8880	0
168	20240109	172600	432817580	8880	8880	8880	8880	0
169	20240109	172500	432817580	8880	8880	8880	8880	0
170	20240109	172400	432817580	8880	8880	8880	8880	0
171	20240109	172300	432817580	8880	8880	8880	8880	0
172	20240109	172200	432817580	8880	8880	8880	8880	0
173	20240109	172100	432817580	8880	8880	8880	8880	0
174	20240109	172000	432817580	8880	8880	8880	8880	0
175	20240109	171900	432817580	8880	8880	8880	8880	0
176	20240109	171800	432817580	8880	8880	8880	8880	0
177	20240109	171700	432817580	8880	8880	8880	8880	0
178	20240109	171600	432817580	8880	8880	8880	8880	0
179	20240109	171500	432817580	8880	8880	8880	8880	0
180	20240109	171400	432817580	8880	8880	8880	8880	0
181	20240109	171300	432817580	8880	8880	8880	8880	0
182	20240109	171200	432817580	8880	8880	8880	8880	917
183	20240109	171100	432817580	8880	8880	8880	8880	0
184	20240109	171000	432817580	8880	8880	8880	8880	0
185	20240109	170900	432817580	8880	8880	8880	8880	0
186	20240109	170800	432817580	8880	8880	8880	8880	0
187	20240109	170700	432817580	8880	8880	8880	8880	0
188	20240109	170600	432817580	8880	8880	8880	8880	0
189	20240109	170500	432817580	8880	8880	8880	8880	0
190	20240109	170400	432817580	8880	8880	8880	8880	0
191	20240109	170300	432817580	8880	8880	8880	8880	0
192	20240109	170200	432817580	8880	8880	8880	8880	0
193	20240109	170100	432817580	8880	8880	8880	8880	0
194	20240109	170000	432817580	8880	8880	8880	8880	0
195	20240109	165900	432817580	8880	8880	8880	8880	0
196	20240109	165800	432817580	8880	8880	8880	8880	0
197	20240109	165700	432817580	8880	8880	8880	8880	0
198	20240109	165600	432817580	8880	8880	8880	8880	0
199	20240109	165500	432817580	8880	8880	8880	8880	0
200	20240109	165400	432817580	8880	8880	8880	8880	0
201	20240109	165300	432817580	8880	8880	8880	8880	0
202	20240109	165200	432817580	8880	8880	8880	8880	0
203	20240109	165100	432817580	8880	8880	8880	8880	0
204	20240109	165000	432817580	8880	8880	8880	8880	0
205	20240109	164900	432817580	8880	8880	8880	8880	0
206	20240109	164800	432817580	8880	8880	8880	8880	0
207	20240109	164700	432817580	8880	8880	8880	8880	0
208	20240109	164600	432817580	8880	8880	8880	8880	0
209	20240109	164500	432817580	8880	8880	8880	8880	0
210	20240109	164400	432817580	8880	8880	8880	8880	0
211	20240109	164300	432817580	8880	8880	8880	8880	0
212	20240109	164200	432817580	8880	8880	8880	8880	917
213	20240109	164100	432817580	8880	8880	8880	8880	0
214	20240109	164000	432817580	8880	8880	8880	8880	0
215	20240109	163900	432817580	8880	8880	8880	8880	0
216	20240109	163800	432817580	8880	8880	8880	8880	0
217	20240109	163700	432817580	8880	8880	8880	8880	0
218	20240109	163600	432817580	8880	8880	8880	8880	0
219	20240109	163500	432817580	8880	8880	8880	8880	0
220	20240109	163400	432817580	8880	8880	8880	8880	0
221	20240109	163300	432817580	8880	8880	8880	8880	0
222	20240109	163200	432817580	8880	8880	8880	8880	0
223	20240109	163100	432817580	8880	8880	8880	8880	0
224	20240109	163000	432817580	8880	8880	8880	8880	0
225	20240109	162900	432817580	8880	8880	8880	8880	0
226	20240109	162800	432817580	8880	8880	8880	8880	0
227	20240109	162700	432817580	8880	8880	8880	8880	0
228	20240109	162600	432817580	8880	8880	8880	8880	0
229	20240109	162500	432817580	8880	8880	8880	8880	0
230	20240109	162400	432817580	8880	8880	8880	8880	0
231	20240109	162300	432817580	8880	8880	8880	8880	0
232	20240109	162200	432817580	8880	8880	8880	8880	0
233	20240109	162100	432817580	8880	8880	8880	8880	0
234	20240109	162000	432817580	8880	8880	8880	8880	0
235	20240109	161900	432817580	8880	8880	8880	8880	0
236	20240109	161800	432817580	8880	8880	8880	8880	0
237	20240109	161700	432817580	8880	8880	8880	8880	0
238	20240109	161600	432817580	8880	8880	8880	8880	0
239	20240109	161500	432817580	8880	8880	8880	8880	0
240	20240109	161400	432817580	8880	8880	8880	8880	0
241	20240109	161300	432817580	8880	8880	8880	8880	0
242	20240109	161200	432817580	8880	8880	8880	8880	917
243	20240109	161100	432817580	8880	8880	8880	8880	0
244	20240109	161000	432817580	8880	8880	8880	8880	0
245	20240109	160900	432817580	8880	8880	8880	8880	0
246	20240109	160800	432817580	8880	8880	8880	8880	0
247	20240109	160700	432817580	8880	8880	8880	8880	0
248	20240109	160600	432817580	8880	8880	8880	8880	0
249	20240109	160500	432817580	8880	8880	8880	8880	0
250	20240109	160400	432817580	8880	8880	8880	8880	0
251	20240109	160300	432817580	8880	8880	8880	8880	0
252	20240109	160200	432817580	8880	8880	8880	8880	0
253	20240109	160100	432817580	8880	8880	8880	8880	0
254	20240109	160000	432817580	8880	8880	8880	8880	0
255	20240109	155900	432817580	8880	8880	8880	8880	0
256	20240109	155800	432817580	8880	8880	8880	8880	0
257	20240109	155700	432817580	8880	8880	8880	8880	0
258	20240109	155600	432817580	8880	8880	8880	8880	0
259	20240109	155500	432817580	8880	8880	8880	8880	0
260	20240109	155400	432817580	8880	8880	8880	8880	0
261	20240109	155300	432817580	8880	8880	8880	8880	0
262	20240109	155200	432817580	8880	8880	8880	8880	0
263	20240109	155100	432817580	8880	8880	8880	8880	0
264	20240109	155000	432817580	8880	8880	8880	8880	0
265	20240109	154900	432817580	8880	8880	8880	8880	0
266	20240109	154800	432817580	8880	8880	8880	8880	0
267	20240109	154700	432817580	8880	8880	8880	8880	0
268	20240109	154600	432817580	8880	8880	8880	8880	0
269	20240109	154500	432817580	8880	8880	8880	8880	0
270	20240109	154400	432817580	8880	8880	8880	8880	0
271	20240109	154300	432817580	8880	8880	8880	8880	0
272	20240109	154200	432817580	8880	8880	8880	8880	917
273	20240109	154100	432817580	8880	8880	8880	8880	0
274	20240109	154000	432817580	8880	8880	8880	8880	0
275	20240109	153900	432817580	8880	8880	8880	8880	0
276	20240109	153800	432817580	8880	8880	8880	8880	0
277	20240109	153700	432817580	8880	8880	8880	8880	0
278	20240109	153600	432817580	8880	8880	8880	8880	0
279	20240109	153500	432817580	8880	8880	8880	8880	0
280	20240109	153400	432817580	8880	8880	8880	8880	0
281	20240109	153300	432817580	8880	8880	8880	8880	0
282	20240109	153200	432817580	8880	8880	8880	8880	0
283	20240109	153100	432817580	8880	8880	8880	8880	0
284	20240109	153000	432817580	8880	8880	8880	8880	917
285	20240109	152900	424674620	8870	8870	8870	8870	0
286	20240109	152800	424674620	8870	8870	8870	8870	0
287	20240109	152700	424674620	8870	8870	8870	8870	0
288	20240109	152600	424674620	8870	8870	8870	8870	0
289	20240109	152500	424674620	8870	8870	8870	8870	0
290	20240109	152400	424674620	8870	8870	8870	8870	0
291	20240109	152300	424674620	8870	8870	8870	8870	0
292	20240109	152200	424674620	8870	8870	8870	8870	0
293	20240109	152100	424674620	8870	8870	8870	8870	0
294	20240109	152000	424674620	8870	8870	8870	8870	0
295	20240109	151900	424674620	8870	8870	8870	8870	0
296	20240109	151800	424674620	8870	8870	8870	8870	9
297	20240109	151700	424594790	8870	8880	8880	8870	18
298	20240109	151600	424435120	8870	8870	8870	8870	0
299	20240109	151500	424435120	8870	8880	8880	8870	663
300	20240109	151400	418554230	8870	8870	8870	8870	0
301	20240109	151300	418554230	8870	8870	8870	8870	0
302	20240109	151200	418554230	8870	8870	8870	8870	21
303	20240109	151100	418367960	8870	8870	8870	8870	5
304	20240109	151000	418323610	8870	8870	8870	8870	0
305	20240109	150900	418323610	8870	8870	8870	8870	0
306	20240109	150800	418323610	8870	8870	8870	8870	974
307	20240109	150700	409684230	8880	8880	8880	8880	50
308	20240109	150600	409240230	8870	8870	8870	8870	1225
309	20240109	150500	398374480	8880	8880	8880	8880	0
310	20240109	150400	398374480	8880	8880	8880	8880	30
311	20240109	150300	398108080	8880	8880	8880	8880	0
312	20240109	150200	398108080	8880	8880	8880	8880	1
313	20240109	150100	398099200	8880	8880	8880	8880	0
314	20240109	150000	398099200	8880	8870	8880	8870	11
315	20240109	145900	398001530	8880	8880	8880	8880	25
316	20240109	145800	397779530	8880	8880	8880	8880	0
317	20240109	145700	397779530	8880	8880	8880	8880	2
318	20240109	145600	397761770	8880	8880	8880	8880	11
319	20240109	145500	397664090	8880	8880	8880	8880	0
320	20240109	145400	397664090	8880	8880	8880	8880	2281
321	20240109	145300	377408810	8890	8890	8890	8890	0
322	20240109	145200	377408810	8890	8890	8890	8890	1
323	20240109	145100	377399920	8890	8890	8890	8890	0
324	20240109	145000	377399920	8890	8890	8890	8890	50
325	20240109	144900	376955420	8890	8890	8890	8890	0
326	20240109	144800	376955420	8890	8890	8890	8890	12
327	20240109	144700	376848740	8890	8890	8890	8890	4
328	20240109	144600	376813180	8890	8890	8890	8890	0
329	20240109	144500	376813180	8890	8890	8890	8890	0
330	20240109	144400	376813180	8890	8890	8890	8890	4
331	20240109	144300	376777620	8890	8890	8890	8890	0
332	20240109	144200	376777620	8890	8890	8890	8890	0
333	20240109	144100	376777620	8890	8890	8890	8890	0
334	20240109	144000	376777620	8890	8890	8890	8890	11
335	20240109	143900	376679830	8890	8890	8890	8890	10
336	20240109	143800	376590930	8890	8890	8890	8890	15
337	20240109	143700	376457580	8880	8880	8880	8880	0
338	20240109	143600	376457580	8880	8880	8880	8880	0
339	20240109	143500	376457580	8880	8880	8880	8880	0
340	20240109	143400	376457580	8880	8880	8880	8880	0
341	20240109	143300	376457580	8880	8880	8880	8880	0
342	20240109	143200	376457580	8880	8880	8880	8880	100
343	20240109	143100	375569580	8890	8890	8890	8890	0
344	20240109	143000	375569580	8890	8890	8890	8890	0
345	20240109	142900	375569580	8890	8890	8890	8890	22
346	20240109	142800	375374000	8890	8890	8890	8890	0
347	20240109	142700	375374000	8890	8890	8890	8890	142
348	20240109	142600	374111620	8890	8890	8890	8890	0
349	20240109	142500	374111620	8890	8890	8890	8890	0
350	20240109	142400	374111620	8890	8890	8890	8890	9
351	20240109	142300	374031610	8890	8890	8890	8890	13
352	20240109	142200	373916040	8890	8890	8890	8890	0
353	20240109	142100	373916040	8890	8890	8890	8890	0
354	20240109	142000	373916040	8890	8890	8890	8890	5
355	20240109	141900	373871590	8890	8890	8890	8890	4980
356	20240109	141800	329599390	8900	8900	8900	8900	0
357	20240109	141700	329599390	8900	8900	8900	8900	5
358	20240109	141600	329554890	8900	8900	8900	8900	0
359	20240109	141500	329554890	8900	8900	8900	8900	37
360	20240109	141400	329225590	8890	8890	8890	8890	0
361	20240109	141300	329225590	8890	8890	8890	8890	0
362	20240109	141200	329225590	8890	8890	8890	8890	1
363	20240109	141100	329216700	8900	8900	8900	8900	0
364	20240109	141000	329216700	8900	8900	8900	8900	0
365	20240109	140900	329216700	8900	8900	8900	8900	0
366	20240109	140800	329216700	8900	8900	8900	8900	0
367	20240109	140700	329216700	8900	8900	8900	8900	0
368	20240109	140600	329216700	8900	8900	8900	8900	0
369	20240109	140500	329216700	8900	8900	8900	8900	0
370	20240109	140400	329216700	8900	8900	8900	8900	0
371	20240109	140300	329216700	8900	8900	8900	8900	1
372	20240109	140200	329207800	8900	8900	8900	8900	2
373	20240109	140100	329190000	8900	8900	8900	8900	0
374	20240109	140000	329190000	8900	8900	8900	8900	0
375	20240109	135900	329190000	8900	8900	8900	8900	0
376	20240109	135800	329190000	8900	8900	8900	8900	6
377	20240109	135700	329136600	8900	8900	8900	8900	0
378	20240109	135600	329136600	8900	8890	8900	8890	11
379	20240109	135500	329038750	8880	8880	8880	8880	262
380	20240109	135400	326712190	8900	8900	8900	8900	0
381	20240109	135300	326712190	8900	8880	8900	8880	763
382	20240109	135200	319936650	8880	8880	8880	8880	0
383	20240109	135100	319936650	8880	8880	8880	8880	0
384	20240109	135000	319936650	8880	8880	8880	8880	10
385	20240109	134900	319847850	8870	8880	8880	8870	38
386	20240109	134800	319510760	8880	8880	8880	8880	0
387	20240109	134700	319510760	8880	8880	8880	8880	11
388	20240109	134600	319413080	8880	8880	8880	8880	5
389	20240109	134500	319368680	8880	8880	8880	8880	0
390	20240109	134400	319368680	8880	8880	8880	8880	10
391	20240109	134300	319279880	8870	8870	8870	8870	0
392	20240109	134200	319279880	8870	8870	8870	8870	941
393	20240109	134100	310933210	8870	8870	8870	8870	0
394	20240109	134000	310933210	8870	8870	8870	8870	0
395	20240109	133900	310933210	8870	8870	8870	8870	0
396	20240109	133800	310933210	8870	8870	8870	8870	249
397	20240109	133700	308724580	8870	8870	8870	8870	0
398	20240109	133600	308724580	8870	8870	8870	8870	193
399	20240109	133500	307012670	8860	8860	8860	8860	0
400	20240109	133400	307012670	8860	8880	8880	8860	4030
401	20240109	133300	271268240	8880	8880	8880	8880	0
402	20240109	133200	271268240	8880	8880	8880	8880	0
403	20240109	133100	271268240	8880	8880	8880	8880	0
404	20240109	133000	271268240	8880	8880	8880	8880	0
405	20240109	132900	271268240	8880	8880	8880	8880	0
406	20240109	132800	271268240	8880	8880	8880	8880	2202
407	20240109	132700	251714480	8890	8890	8890	8890	11
408	20240109	132600	251616690	8890	8890	8890	8890	740
409	20240109	132500	245038090	8890	8890	8890	8890	0
410	20240109	132400	245038090	8890	8890	8890	8890	0
411	20240109	132300	245038090	8890	8890	8890	8890	0
412	20240109	132200	245038090	8890	8890	8890	8890	0
413	20240109	132100	245038090	8890	8890	8890	8890	0
414	20240109	132000	245038090	8890	8890	8890	8890	6
415	20240109	131900	244984750	8900	8900	8900	8900	0
416	20240109	131800	244984750	8900	8900	8900	8900	0
417	20240109	131700	244984750	8900	8900	8900	8900	0
418	20240109	131600	244984750	8900	8900	8900	8900	4
419	20240109	131500	244949150	8900	8900	8900	8900	1
420	20240109	131400	244940250	8910	8910	8910	8910	0
421	20240109	131300	244940250	8910	8910	8910	8910	0
422	20240109	131200	244940250	8910	8910	8910	8910	0
423	20240109	131100	244940250	8910	8910	8910	8910	0
424	20240109	131000	244940250	8910	8900	8910	8900	26
425	20240109	130900	244708600	8900	8900	8900	8900	0
426	20240109	130800	244708600	8900	8900	8900	8900	2
427	20240109	130700	244690800	8900	8900	8900	8900	0
428	20240109	130600	244690800	8900	8900	8900	8900	16
429	20240109	130500	244548400	8900	8900	8900	8900	0
430	20240109	130400	244548400	8900	8900	8900	8900	0
431	20240109	130300	244548400	8900	8900	8900	8900	0
432	20240109	130200	244548400	8900	8900	8900	8900	0
433	20240109	130100	244548400	8900	8900	8900	8900	11
434	20240109	130000	244450500	8900	8900	8900	8900	150
435	20240109	125900	243115500	8900	8900	8900	8900	0
436	20240109	125800	243115500	8900	8900	8900	8900	0
437	20240109	125700	243115500	8900	8900	8900	8900	0
438	20240109	125600	243115500	8900	8900	8900	8900	0
439	20240109	125500	243115500	8900	8890	8900	8890	2
440	20240109	125400	243097710	8900	8900	8900	8900	2
441	20240109	125300	243079910	8900	8900	8900	8880	104
442	20240109	125200	242154330	8900	8900	8900	8900	1
443	20240109	125100	242145430	8880	8880	8880	8880	1
444	20240109	125000	242136550	8890	8890	8890	8890	729
445	20240109	124900	235655740	8890	8880	8890	8880	2576
446	20240109	124800	212780810	8880	8880	8880	8880	12
447	20240109	124700	212674250	8870	8870	8870	8870	5
448	20240109	124600	212629900	8880	8880	8880	8880	0
449	20240109	124500	212629900	8880	8880	8880	8880	1
450	20240109	124400	212621020	8880	8880	8880	8880	50
451	20240109	124300	212177020	8880	8880	8880	8880	2
452	20240109	124200	212159260	8880	8880	8880	8880	1
453	20240109	124100	212150380	8880	8880	8880	8880	0
454	20240109	124000	212150380	8880	8880	8880	8880	0
455	20240109	123900	212150380	8880	8880	8880	8880	5
456	20240109	123800	212105980	8870	8870	8870	8870	0
457	20240109	123700	212105980	8870	8870	8870	8870	0
458	20240109	123600	212105980	8870	8870	8870	8870	0
459	20240109	123500	212105980	8870	8870	8870	8870	3
460	20240109	123400	212079370	8880	8880	8880	8880	5
461	20240109	123300	212034970	8870	8870	8870	8870	0
462	20240109	123200	212034970	8870	8870	8870	8870	1
463	20240109	123100	212026100	8870	8870	8870	8870	2
464	20240109	123000	212008360	8870	8870	8870	8860	301
465	20240109	122900	209339230	8870	8880	8880	8870	2060
466	20240109	122800	191066630	8880	8880	8880	8880	3
467	20240109	122700	191039990	8880	8880	8880	8880	300
468	20240109	122600	188375990	8880	8880	8880	8880	1
469	20240109	122500	188367110	8880	8870	8880	8870	120
470	20240109	122400	187301560	8880	8880	8880	8880	402
471	20240109	122300	183731800	8880	8880	8880	8880	608
472	20240109	122200	178332760	8880	8880	8880	8880	0
473	20240109	122100	178332760	8880	8880	8880	8880	0
474	20240109	122000	178332760	8880	8880	8880	8880	109
475	20240109	121900	177364840	8880	8880	8880	8880	60
476	20240109	121800	176832040	8880	8880	8880	8880	2
477	20240109	121700	176814280	8880	8880	8880	8880	0
478	20240109	121600	176814280	8880	8880	8880	8880	1
479	20240109	121500	176805400	8880	8880	8880	8880	0
480	20240109	121400	176805400	8880	8880	8880	8880	0
481	20240109	121300	176805400	8880	8880	8880	8880	1
482	20240109	121200	176796520	8880	8880	8880	8880	1
483	20240109	121100	176787640	8880	8880	8880	8880	4
484	20240109	121000	176752120	8870	8880	8880	8870	260
485	20240109	120900	174445720	8880	8880	8880	8880	0
486	20240109	120800	174445720	8880	8880	8880	8880	0
487	20240109	120700	174445720	8880	8880	8880	8880	0
488	20240109	120600	174445720	8880	8880	8880	8880	0
489	20240109	120500	174445720	8880	8880	8880	8880	0
490	20240109	120400	174445720	8880	8880	8880	8880	2
491	20240109	120300	174427960	8880	8880	8880	8880	3
492	20240109	120200	174401320	8880	8880	8880	8880	0
493	20240109	120100	174401320	8880	8880	8880	8880	0
494	20240109	120000	174401320	8880	8880	8880	8880	5
495	20240109	115900	174356920	8880	8880	8880	8880	4
496	20240109	115800	174321400	8880	8880	8880	8880	0
497	20240109	115700	174321400	8880	8880	8880	8880	0
498	20240109	115600	174321400	8880	8880	8880	8880	0
499	20240109	115500	174321400	8880	8880	8880	8880	0
500	20240109	115400	174321400	8880	8880	8880	8880	184
501	20240109	115300	172687480	8880	8880	8880	8880	30
502	20240109	115200	172421080	8880	8880	8880	8880	60
503	20240109	115100	171888280	8880	8880	8880	8880	100
504	20240109	115000	171000280	8880	8880	8880	8880	10
505	20240109	114900	170911480	8880	8880	8880	8880	50
506	20240109	114800	170467480	8880	8880	8880	8880	0
507	20240109	114700	170467480	8880	8880	8880	8880	0
508	20240109	114600	170467480	8880	8880	8880	8880	4
509	20240109	114500	170431960	8880	8880	8880	8880	45
510	20240109	114400	170032360	8870	8880	8880	8870	6
511	20240109	114300	169979130	8880	8880	8880	8880	0
512	20240109	114200	169979130	8880	8880	8880	8880	20
513	20240109	114100	169801530	8880	8880	8880	8880	0
514	20240109	114000	169801530	8880	8880	8880	8880	79
515	20240109	113900	169100010	8880	8880	8880	8880	100
516	20240109	113800	168212010	8870	8870	8870	8870	0
517	20240109	113700	168212010	8870	8870	8870	8870	0
518	20240109	113600	168212010	8870	8870	8870	8870	0
519	20240109	113500	168212010	8870	8870	8870	8870	0
520	20240109	113400	168212010	8870	8870	8870	8870	0
521	20240109	113300	168212010	8870	8880	8880	8870	258
522	20240109	113200	165922970	8880	8880	8880	8880	0
523	20240109	113100	165922970	8880	8880	8880	8880	0
524	20240109	113000	165922970	8880	8880	8880	8880	0
525	20240109	112900	165922970	8880	8880	8880	8880	44
526	20240109	112800	165532250	8880	8880	8880	8880	1
527	20240109	112700	165523370	8880	8880	8880	8880	2
528	20240109	112600	165505610	8880	8880	8880	8880	0
529	20240109	112500	165505610	8880	8870	8880	8870	140
530	20240109	112400	164262650	8870	8870	8870	8870	76
531	20240109	112300	163588530	8880	8880	8880	8880	1
532	20240109	112200	163579650	8880	8880	8880	8880	1
533	20240109	112100	163570770	8870	8870	8870	8870	0
534	20240109	112000	163570770	8870	8870	8870	8870	50
535	20240109	111900	163127270	8870	8870	8870	8870	100
536	20240109	111800	162240270	8870	8870	8870	8870	0
537	20240109	111700	162240270	8870	8870	8870	8870	0
538	20240109	111600	162240270	8870	8870	8870	8870	103
539	20240109	111500	161326660	8880	8880	8880	8880	120
540	20240109	111400	160261060	8870	8880	8880	8870	650
541	20240109	111300	154491060	8880	8880	8880	8880	166
542	20240109	111200	153016980	8880	8880	8880	8880	0
543	20240109	111100	153016980	8880	8880	8880	8880	1
544	20240109	111000	153008100	8880	8880	8880	8880	0
545	20240109	110900	153008100	8880	8880	8880	8880	0
546	20240109	110800	153008100	8880	8880	8880	8880	0
547	20240109	110700	153008100	8880	8880	8880	8880	100
548	20240109	110600	152120100	8860	8880	8880	8860	420
549	20240109	110500	148395230	8870	8870	8870	8870	0
550	20240109	110400	148395230	8870	8880	8880	8870	733
551	20240109	110300	141893510	8880	8880	8880	8880	310
552	20240109	110200	139140710	8890	8890	8890	8890	0
553	20240109	110100	139140710	8890	8890	8890	8890	0
554	20240109	110000	139140710	8890	8890	8890	8890	170
555	20240109	105900	137629410	8890	8890	8890	8890	40
556	20240109	105800	137273810	8890	8890	8890	8890	15
557	20240109	105700	137140460	8890	8890	8890	8890	59
558	20240109	105600	136615950	8890	8890	8890	8890	1
559	20240109	105500	136607060	8890	8890	8890	8890	0
560	20240109	105400	136607060	8890	8890	8890	8890	0
561	20240109	105300	136607060	8890	8890	8890	8890	10
562	20240109	105200	136518160	8890	8890	8890	8890	35
563	20240109	105100	136207010	8900	8900	8900	8900	0
564	20240109	105000	136207010	8900	8900	8900	8900	0
565	20240109	104900	136207010	8900	8900	8900	8900	73
566	20240109	104800	135557310	8900	8900	8900	8900	40
567	20240109	104700	135201310	8900	8900	8900	8900	120
568	20240109	104600	134133310	8900	8900	8900	8900	0
569	20240109	104500	134133310	8900	8900	8900	8900	0
570	20240109	104400	134133310	8900	8890	8900	8890	170
571	20240109	104300	132620750	8890	8890	8890	8890	0
572	20240109	104200	132620750	8890	8890	8890	8890	29
573	20240109	104100	132362940	8890	8900	8900	8890	32
574	20240109	104000	132078410	8890	8890	8890	8890	0
575	20240109	103900	132078410	8890	8890	8890	8890	0
576	20240109	103800	132078410	8890	8890	8890	8890	0
577	20240109	103700	132078410	8890	8890	8890	8890	0
578	20240109	103600	132078410	8890	8890	8890	8890	35
579	20240109	103500	131767260	8900	8900	8900	8900	1
580	20240109	103400	131758360	8900	8880	8900	8880	996
581	20240109	103300	122913860	8880	8880	8880	8880	5
582	20240109	103200	122869460	8860	8870	8870	8860	900
583	20240109	103100	114893040	8870	8880	8880	8870	4700
584	20240109	103000	73193140	8890	8890	8890	8890	1300
585	20240109	102900	61636140	8910	8910	8910	8910	21
586	20240109	102800	61449030	8910	8910	8910	8910	0
587	20240109	102700	61449030	8910	8910	8910	8910	0
588	20240109	102600	61449030	8910	8900	8910	8900	401
589	20240109	102500	57880120	8910	8910	8910	8910	5
590	20240109	102400	57835570	8900	8900	8900	8900	1
591	20240109	102300	57826670	8900	8900	8900	8900	100
592	20240109	102200	56936670	8900	8900	8900	8900	155
593	20240109	102100	55557170	8900	8900	8900	8900	85
594	20240109	102000	54800670	8900	8900	8900	8900	0
595	20240109	101900	54800670	8900	8900	8900	8900	15
596	20240109	101800	54667170	8910	8900	8910	8900	307
597	20240109	101700	51934850	8900	8900	8900	8900	195
598	20240109	101600	50199350	8910	8910	8910	8910	10
599	20240109	101500	50110250	8910	8900	8910	8900	351
600	20240109	101400	46985340	8900	8900	8900	8900	1043
601	20240109	101300	37702640	8900	8900	8900	8900	0
602	20240109	101200	37702640	8900	8900	8900	8900	0
603	20240109	101100	37702640	8900	8900	8900	8900	24
604	20240109	101000	37489040	8900	8900	8900	8900	0
605	20240109	100900	37489040	8900	8900	8900	8900	0
606	20240109	100800	37489040	8900	8900	8900	8900	1
607	20240109	100700	37480140	8900	8900	8900	8900	5
608	20240109	100600	37435640	8900	8900	8900	8900	172
609	20240109	100500	35904840	8900	8900	8900	8900	1
610	20240109	100400	35895940	8900	8900	8900	8900	0
611	20240109	100300	35895940	8900	8900	8900	8900	1
612	20240109	100200	35887040	8900	8900	8900	8900	0
613	20240109	100100	35887040	8900	8900	8900	8900	500
614	20240109	100000	31437040	8910	8910	8910	8910	3
615	20240109	095900	31410310	8910	8910	8910	8910	10
616	20240109	095800	31321210	8910	8910	8910	8910	5
617	20240109	095700	31276660	8910	8910	8910	8910	3
618	20240109	095600	31249930	8910	8910	8910	8890	245
619	20240109	095500	29069780	8910	8910	8910	8910	1
620	20240109	095400	29060870	8890	8890	8890	8890	38
621	20240109	095300	28723050	8890	8890	8890	8890	2
622	20240109	095200	28705270	8910	8910	8910	8910	11
623	20240109	095100	28607260	8910	8910	8910	8910	2
624	20240109	095000	28589440	8910	8910	8910	8910	6
625	20240109	094900	28535980	8910	8910	8910	8910	0
626	20240109	094800	28535980	8910	8910	8910	8910	0
627	20240109	094700	28535980	8910	8910	8910	8910	0
628	20240109	094600	28535980	8910	8900	8910	8890	816
629	20240109	094500	21279420	8900	8900	8900	8900	0
630	20240109	094400	21279420	8900	8900	8900	8900	376
631	20240109	094300	17933020	8910	8910	8910	8910	0
632	20240109	094200	17933020	8910	8910	8910	8910	0
633	20240109	094100	17933020	8910	8910	8910	8910	0
634	20240109	094000	17933020	8910	8910	8910	8910	0
635	20240109	093900	17933020	8910	8910	8910	8910	4
636	20240109	093800	17897380	8910	8910	8910	8900	163
637	20240109	093700	16446270	8900	8900	8900	8900	0
638	20240109	093600	16446270	8900	8910	8910	8900	442
639	20240109	093500	12512050	8900	8900	8900	8900	0
640	20240109	093400	12512050	8900	8900	8900	8900	0
641	20240109	093300	12512050	8900	8910	8910	8900	99
642	20240109	093200	11630200	8920	8920	8920	8920	1
643	20240109	093100	11621280	8920	8920	8920	8920	20
644	20240109	093000	11442880	8920	8920	8920	8920	0
645	20240109	092900	11442880	8920	8920	8920	8920	0
646	20240109	092800	11442880	8920	8920	8920	8920	50
647	20240109	092700	10996880	8920	8920	8920	8920	0
648	20240109	092600	10996880	8920	8920	8920	8920	6
649	20240109	092500	10943360	8920	8920	8920	8920	0
650	20240109	092400	10943360	8920	8910	8920	8910	110
651	20240109	092300	9962260	8910	8910	8910	8910	0
652	20240109	092200	9962260	8910	8910	8910	8910	40
653	20240109	092100	9605860	8910	8910	8910	8910	0
654	20240109	092000	9605860	8910	8910	8910	8910	61
655	20240109	091900	9062350	8910	8910	8910	8910	9
656	20240109	091800	8982160	8910	8910	8910	8910	3
657	20240109	091700	8955430	8910	8910	8910	8910	12
658	20240109	091600	8848510	8910	8910	8910	8910	19
659	20240109	091500	8679220	8910	8910	8910	8910	11
660	20240109	091400	8581210	8910	8910	8910	8910	0
661	20240109	091300	8581210	8910	8910	8910	8910	1
662	20240109	091200	8572300	8910	8910	8910	8910	9
663	20240109	091100	8492110	8900	8900	8900	8900	139
664	20240109	091000	7255010	8900	8900	8900	8900	0
665	20240109	090900	7255010	8900	8900	8900	8900	0
666	20240109	090800	7255010	8900	8900	8900	8900	7
667	20240109	090700	7192710	8900	8900	8900	8900	0
668	20240109	090600	7192710	8900	8900	8900	8900	504
669	20240109	090500	2707110	8910	8910	8910	8910	103
670	20240109	090400	1789380	8910	8910	8910	8910	0
671	20240109	090300	1789380	8910	8910	8910	8910	0
672	20240109	090200	1789380	8910	8910	8910	8910	0
673	20240109	090100	1789380	8910	8910	8910	8910	0
674	20240109	090000	1789380	8910	8900	8910	8900	201