KissMeData/265560/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205800	352746410	9700	9700	9700	9700	63
3	20240117	205700	352746410	9700	9700	9700	9700	0
4	20240117	205600	352746410	9700	9700	9700	9700	0
5	20240117	205500	352746410	9700	9700	9700	9700	0
6	20240117	205400	352746410	9700	9700	9700	9700	0
7	20240117	205300	352746410	9700	9700	9700	9700	0
8	20240117	205200	352746410	9700	9700	9700	9700	0
9	20240117	205100	352746410	9700	9700	9700	9700	0
10	20240117	205000	352746410	9700	9700	9700	9700	0
11	20240117	204900	352746410	9700	9700	9700	9700	0
12	20240117	204800	352746410	9700	9700	9700	9700	0
13	20240117	204700	352746410	9700	9700	9700	9700	0
14	20240117	204600	352746410	9700	9700	9700	9700	0
15	20240117	204500	352746410	9700	9700	9700	9700	0
16	20240117	204400	352746410	9700	9700	9700	9700	0
17	20240117	204300	352746410	9700	9700	9700	9700	0
18	20240117	204200	352746410	9700	9700	9700	9700	0
19	20240117	204100	352746410	9700	9700	9700	9700	0
20	20240117	204000	352746410	9700	9700	9700	9700	0
21	20240117	203900	352746410	9700	9700	9700	9700	0
22	20240117	203800	352746410	9700	9700	9700	9700	0
23	20240117	203700	352746410	9700	9700	9700	9700	0
24	20240117	203600	352746410	9700	9700	9700	9700	0
25	20240117	203500	352746410	9700	9700	9700	9700	0
26	20240117	203400	352746410	9700	9700	9700	9700	0
27	20240117	203300	352746410	9700	9700	9700	9700	0
28	20240117	203200	352746410	9700	9700	9700	9700	0
29	20240117	203100	352746410	9700	9700	9700	9700	0
30	20240117	203000	352746410	9700	9700	9700	9700	0
31	20240117	202900	352746410	9700	9700	9700	9700	0
32	20240117	202800	352746410	9700	9700	9700	9700	63
33	20240117	202700	352746410	9700	9700	9700	9700	0
34	20240117	202600	352746410	9700	9700	9700	9700	0
35	20240117	202500	352746410	9700	9700	9700	9700	0
36	20240117	202400	352746410	9700	9700	9700	9700	0
37	20240117	202300	352746410	9700	9700	9700	9700	0
38	20240117	202200	352746410	9700	9700	9700	9700	0
39	20240117	202100	352746410	9700	9700	9700	9700	0
40	20240117	202000	352746410	9700	9700	9700	9700	0
41	20240117	201900	352746410	9700	9700	9700	9700	0
42	20240117	201800	352746410	9700	9700	9700	9700	0
43	20240117	201700	352746410	9700	9700	9700	9700	0
44	20240117	201600	352746410	9700	9700	9700	9700	0
45	20240117	201500	352746410	9700	9700	9700	9700	0
46	20240117	201400	352746410	9700	9700	9700	9700	0
47	20240117	201300	352746410	9700	9700	9700	9700	0
48	20240117	201200	352746410	9700	9700	9700	9700	0
49	20240117	201100	352746410	9700	9700	9700	9700	0
50	20240117	201000	352746410	9700	9700	9700	9700	0
51	20240117	200900	352746410	9700	9700	9700	9700	0
52	20240117	200800	352746410	9700	9700	9700	9700	0
53	20240117	200700	352746410	9700	9700	9700	9700	0
54	20240117	200600	352746410	9700	9700	9700	9700	0
55	20240117	200500	352746410	9700	9700	9700	9700	0
56	20240117	200400	352746410	9700	9700	9700	9700	0
57	20240117	200300	352746410	9700	9700	9700	9700	0
58	20240117	200200	352746410	9700	9700	9700	9700	0
59	20240117	200100	352746410	9700	9700	9700	9700	0
60	20240117	200000	352746410	9700	9700	9700	9700	0
61	20240117	195900	352746410	9700	9700	9700	9700	0
62	20240117	195800	352746410	9700	9700	9700	9700	63
63	20240117	195700	352746410	9700	9700	9700	9700	0
64	20240117	195600	352746410	9700	9700	9700	9700	0
65	20240117	195500	352746410	9700	9700	9700	9700	0
66	20240117	195400	352746410	9700	9700	9700	9700	0
67	20240117	195300	352746410	9700	9700	9700	9700	0
68	20240117	195200	352746410	9700	9700	9700	9700	0
69	20240117	195100	352746410	9700	9700	9700	9700	0
70	20240117	195000	352746410	9700	9700	9700	9700	0
71	20240117	194900	352746410	9700	9700	9700	9700	0
72	20240117	194800	352746410	9700	9700	9700	9700	0
73	20240117	194700	352746410	9700	9700	9700	9700	0
74	20240117	194600	352746410	9700	9700	9700	9700	0
75	20240117	194500	352746410	9700	9700	9700	9700	0
76	20240117	194400	352746410	9700	9700	9700	9700	0
77	20240117	194300	352746410	9700	9700	9700	9700	0
78	20240117	194200	352746410	9700	9700	9700	9700	0
79	20240117	194100	352746410	9700	9700	9700	9700	0
80	20240117	194000	352746410	9700	9700	9700	9700	0
81	20240117	193900	352746410	9700	9700	9700	9700	0
82	20240117	193800	352746410	9700	9700	9700	9700	0
83	20240117	193700	352746410	9700	9700	9700	9700	0
84	20240117	193600	352746410	9700	9700	9700	9700	0
85	20240117	193500	352746410	9700	9700	9700	9700	0
86	20240117	193400	352746410	9700	9700	9700	9700	0
87	20240117	193300	352746410	9700	9700	9700	9700	0
88	20240117	193200	352746410	9700	9700	9700	9700	0
89	20240117	193100	352746410	9700	9700	9700	9700	0
90	20240117	193000	352746410	9700	9700	9700	9700	0
91	20240117	192900	352746410	9700	9700	9700	9700	0
92	20240117	192800	352746410	9700	9700	9700	9700	63
93	20240117	192700	352746410	9700	9700	9700	9700	0
94	20240117	192600	352746410	9700	9700	9700	9700	0
95	20240117	192500	352746410	9700	9700	9700	9700	0
96	20240117	192400	352746410	9700	9700	9700	9700	0
97	20240117	192300	352746410	9700	9700	9700	9700	0
98	20240117	192200	352746410	9700	9700	9700	9700	0
99	20240117	192100	352746410	9700	9700	9700	9700	0
100	20240117	192000	352746410	9700	9700	9700	9700	0
101	20240117	191900	352746410	9700	9700	9700	9700	0
102	20240117	191800	352746410	9700	9700	9700	9700	0
103	20240117	191700	352746410	9700	9700	9700	9700	0
104	20240117	191600	352746410	9700	9700	9700	9700	0
105	20240117	191500	352746410	9700	9700	9700	9700	0
106	20240117	191400	352746410	9700	9700	9700	9700	0
107	20240117	191300	352746410	9700	9700	9700	9700	0
108	20240117	191200	352746410	9700	9700	9700	9700	0
109	20240117	191100	352746410	9700	9700	9700	9700	0
110	20240117	191000	352746410	9700	9700	9700	9700	0
111	20240117	190900	352746410	9700	9700	9700	9700	0
112	20240117	190800	352746410	9700	9700	9700	9700	0
113	20240117	190700	352746410	9700	9700	9700	9700	0
114	20240117	190600	352746410	9700	9700	9700	9700	0
115	20240117	190500	352746410	9700	9700	9700	9700	0
116	20240117	190400	352746410	9700	9700	9700	9700	0
117	20240117	190300	352746410	9700	9700	9700	9700	0
118	20240117	190200	352746410	9700	9700	9700	9700	0
119	20240117	190100	352746410	9700	9700	9700	9700	0
120	20240117	190000	352746410	9700	9700	9700	9700	0
121	20240117	185900	352746410	9700	9700	9700	9700	0
122	20240117	185800	352746410	9700	9700	9700	9700	63
123	20240117	185700	352746410	9700	9700	9700	9700	0
124	20240117	185600	352746410	9700	9700	9700	9700	0
125	20240117	185500	352746410	9700	9700	9700	9700	0
126	20240117	185400	352746410	9700	9700	9700	9700	0
127	20240117	185300	352746410	9700	9700	9700	9700	0
128	20240117	185200	352746410	9700	9700	9700	9700	0
129	20240117	185100	352746410	9700	9700	9700	9700	0
130	20240117	185000	352746410	9700	9700	9700	9700	0
131	20240117	184900	352746410	9700	9700	9700	9700	0
132	20240117	184800	352746410	9700	9700	9700	9700	0
133	20240117	184700	352746410	9700	9700	9700	9700	0
134	20240117	184600	352746410	9700	9700	9700	9700	0
135	20240117	184500	352746410	9700	9700	9700	9700	0
136	20240117	184400	352746410	9700	9700	9700	9700	0
137	20240117	184300	352746410	9700	9700	9700	9700	0
138	20240117	184200	352746410	9700	9700	9700	9700	0
139	20240117	184100	352746410	9700	9700	9700	9700	0
140	20240117	184000	352746410	9700	9700	9700	9700	0
141	20240117	183900	352746410	9700	9700	9700	9700	0
142	20240117	183800	352746410	9700	9700	9700	9700	0
143	20240117	183700	352746410	9700	9700	9700	9700	0
144	20240117	183600	352746410	9700	9700	9700	9700	0
145	20240117	183500	352746410	9700	9700	9700	9700	0
146	20240117	183400	352746410	9700	9700	9700	9700	0
147	20240117	183300	352746410	9700	9700	9700	9700	0
148	20240117	183200	352746410	9700	9700	9700	9700	0
149	20240117	183100	352746410	9700	9700	9700	9700	0
150	20240117	183000	352746410	9700	9700	9700	9700	0
151	20240117	182900	352746410	9700	9700	9700	9700	0
152	20240117	182800	352746410	9700	9700	9700	9700	63
153	20240117	182700	352746410	9700	9700	9700	9700	0
154	20240117	182600	352746410	9700	9700	9700	9700	0
155	20240117	182500	352746410	9700	9700	9700	9700	0
156	20240117	182400	352746410	9700	9700	9700	9700	0
157	20240117	182300	352746410	9700	9700	9700	9700	0
158	20240117	182200	352746410	9700	9700	9700	9700	0
159	20240117	182100	352746410	9700	9700	9700	9700	0
160	20240117	182000	352746410	9700	9700	9700	9700	0
161	20240117	181900	352746410	9700	9700	9700	9700	0
162	20240117	181800	352746410	9700	9700	9700	9700	0
163	20240117	181700	352746410	9700	9700	9700	9700	0
164	20240117	181600	352746410	9700	9700	9700	9700	0
165	20240117	181500	352746410	9700	9700	9700	9700	0
166	20240117	181400	352746410	9700	9700	9700	9700	0
167	20240117	181300	352746410	9700	9700	9700	9700	0
168	20240117	181200	352746410	9700	9700	9700	9700	0
169	20240117	181100	352746410	9700	9700	9700	9700	0
170	20240117	181000	352746410	9700	9700	9700	9700	0
171	20240117	180900	352746410	9700	9700	9700	9700	0
172	20240117	180800	352746410	9700	9700	9700	9700	0
173	20240117	180700	352746410	9700	9700	9700	9700	0
174	20240117	180600	352746410	9700	9700	9700	9700	0
175	20240117	180500	352746410	9700	9700	9700	9700	0
176	20240117	180400	352746410	9700	9700	9700	9700	0
177	20240117	180300	352746410	9700	9700	9700	9700	0
178	20240117	180200	352746410	9700	9700	9700	9700	0
179	20240117	180100	352746410	9700	9700	9700	9700	0
180	20240117	180000	352746410	9700	9700	9700	9700	0
181	20240117	175900	352746410	9700	9700	9700	9700	0
182	20240117	175800	352746410	9700	9700	9700	9700	63
183	20240117	175700	352746410	9700	9700	9700	9700	0
184	20240117	175600	352746410	9700	9700	9700	9700	0
185	20240117	175500	352746410	9700	9700	9700	9700	0
186	20240117	175400	352746410	9700	9700	9700	9700	0
187	20240117	175300	352746410	9700	9700	9700	9700	0
188	20240117	175200	352746410	9700	9700	9700	9700	0
189	20240117	175100	352746410	9700	9700	9700	9700	0
190	20240117	175000	352746410	9700	9700	9700	9700	0
191	20240117	174900	352746410	9700	9700	9700	9700	0
192	20240117	174800	352746410	9700	9700	9700	9700	0
193	20240117	174700	352746410	9700	9700	9700	9700	0
194	20240117	174600	352746410	9700	9700	9700	9700	0
195	20240117	174500	352746410	9700	9700	9700	9700	0
196	20240117	174400	352746410	9700	9700	9700	9700	0
197	20240117	174300	352746410	9700	9700	9700	9700	0
198	20240117	174200	352746410	9700	9700	9700	9700	0
199	20240117	174100	352746410	9700	9700	9700	9700	0
200	20240117	174000	352746410	9700	9700	9700	9700	0
201	20240117	173900	352746410	9700	9700	9700	9700	0
202	20240117	173800	352746410	9700	9700	9700	9700	0
203	20240117	173700	352746410	9700	9700	9700	9700	0
204	20240117	173600	352746410	9700	9700	9700	9700	0
205	20240117	173500	352746410	9700	9700	9700	9700	0
206	20240117	173400	352746410	9700	9700	9700	9700	0
207	20240117	173300	352746410	9700	9700	9700	9700	0
208	20240117	173200	352746410	9700	9700	9700	9700	0
209	20240117	173100	352746410	9700	9700	9700	9700	0
210	20240117	173000	352746410	9700	9700	9700	9700	0
211	20240117	172900	352746410	9700	9700	9700	9700	0
212	20240117	172800	352746410	9700	9700	9700	9700	63
213	20240117	172700	352746410	9700	9700	9700	9700	0
214	20240117	172600	352746410	9700	9700	9700	9700	0
215	20240117	172500	352746410	9700	9700	9700	9700	0
216	20240117	172400	352746410	9700	9700	9700	9700	0
217	20240117	172300	352746410	9700	9700	9700	9700	0
218	20240117	172200	352746410	9700	9700	9700	9700	0
219	20240117	172100	352746410	9700	9700	9700	9700	0
220	20240117	172000	352746410	9700	9700	9700	9700	0
221	20240117	171900	352746410	9700	9700	9700	9700	0
222	20240117	171800	352746410	9700	9700	9700	9700	0
223	20240117	171700	352746410	9700	9700	9700	9700	0
224	20240117	171600	352746410	9700	9700	9700	9700	0
225	20240117	171500	352746410	9700	9700	9700	9700	0
226	20240117	171400	352746410	9700	9700	9700	9700	0
227	20240117	171300	352746410	9700	9700	9700	9700	0
228	20240117	171200	352746410	9700	9700	9700	9700	0
229	20240117	171100	352746410	9700	9700	9700	9700	0
230	20240117	171000	352746410	9700	9700	9700	9700	0
231	20240117	170900	352746410	9700	9700	9700	9700	0
232	20240117	170800	352746410	9700	9700	9700	9700	0
233	20240117	170700	352746410	9700	9700	9700	9700	0
234	20240117	170600	352746410	9700	9700	9700	9700	0
235	20240117	170500	352746410	9700	9700	9700	9700	0
236	20240117	170400	352746410	9700	9700	9700	9700	0
237	20240117	170300	352746410	9700	9700	9700	9700	0
238	20240117	170200	352746410	9700	9700	9700	9700	0
239	20240117	170100	352746410	9700	9700	9700	9700	0
240	20240117	170000	352746410	9700	9700	9700	9700	0
241	20240117	165900	352746410	9700	9700	9700	9700	0
242	20240117	165800	352746410	9700	9700	9700	9700	63
243	20240117	165700	352746410	9700	9700	9700	9700	0
244	20240117	165600	352746410	9700	9700	9700	9700	0
245	20240117	165500	352746410	9700	9700	9700	9700	0
246	20240117	165400	352746410	9700	9700	9700	9700	0
247	20240117	165300	352746410	9700	9700	9700	9700	0
248	20240117	165200	352746410	9700	9700	9700	9700	0
249	20240117	165100	352746410	9700	9700	9700	9700	0
250	20240117	165000	352746410	9700	9700	9700	9700	0
251	20240117	164900	352746410	9700	9700	9700	9700	0
252	20240117	164800	352746410	9700	9700	9700	9700	0
253	20240117	164700	352746410	9700	9700	9700	9700	0
254	20240117	164600	352746410	9700	9700	9700	9700	0
255	20240117	164500	352746410	9700	9700	9700	9700	0
256	20240117	164400	352746410	9700	9700	9700	9700	0
257	20240117	164300	352746410	9700	9700	9700	9700	0
258	20240117	164200	352746410	9700	9700	9700	9700	0
259	20240117	164100	352746410	9700	9700	9700	9700	0
260	20240117	164000	352746410	9700	9700	9700	9700	0
261	20240117	163900	352746410	9700	9700	9700	9700	0
262	20240117	163800	352746410	9700	9700	9700	9700	0
263	20240117	163700	352746410	9700	9700	9700	9700	0
264	20240117	163600	352746410	9700	9700	9700	9700	0
265	20240117	163500	352746410	9700	9700	9700	9700	0
266	20240117	163400	352746410	9700	9700	9700	9700	0
267	20240117	163300	352746410	9700	9700	9700	9700	0
268	20240117	163200	352746410	9700	9700	9700	9700	0
269	20240117	163100	352746410	9700	9700	9700	9700	0
270	20240117	163000	352746410	9700	9700	9700	9700	0
271	20240117	162900	352746410	9700	9700	9700	9700	0
272	20240117	162800	352746410	9700	9700	9700	9700	63
273	20240117	162700	352746410	9700	9700	9700	9700	0
274	20240117	162600	352746410	9700	9700	9700	9700	0
275	20240117	162500	352746410	9700	9700	9700	9700	0
276	20240117	162400	352746410	9700	9700	9700	9700	0
277	20240117	162300	352746410	9700	9700	9700	9700	0
278	20240117	162200	352746410	9700	9700	9700	9700	0
279	20240117	162100	352746410	9700	9700	9700	9700	0
280	20240117	162000	352746410	9700	9700	9700	9700	0
281	20240117	161900	352746410	9700	9700	9700	9700	0
282	20240117	161800	352746410	9700	9700	9700	9700	0
283	20240117	161700	352746410	9700	9700	9700	9700	0
284	20240117	161600	352746410	9700	9700	9700	9700	0
285	20240117	161500	352746410	9700	9700	9700	9700	0
286	20240117	161400	352746410	9700	9700	9700	9700	0
287	20240117	161300	352746410	9700	9700	9700	9700	0
288	20240117	161200	352746410	9700	9700	9700	9700	0
289	20240117	161100	352746410	9700	9700	9700	9700	0
290	20240117	161000	352746410	9700	9700	9700	9700	0
291	20240117	160900	352746410	9700	9700	9700	9700	0
292	20240117	160800	352746410	9700	9700	9700	9700	0
293	20240117	160700	352746410	9700	9700	9700	9700	0
294	20240117	160600	352746410	9700	9700	9700	9700	0
295	20240117	160500	352746410	9700	9700	9700	9700	0
296	20240117	160400	352746410	9700	9700	9700	9700	0
297	20240117	160300	352746410	9700	9700	9700	9700	0
298	20240117	160200	352746410	9700	9700	9700	9700	0
299	20240117	160100	352746410	9700	9700	9700	9700	0
300	20240117	160000	352746410	9700	9700	9700	9700	0
301	20240117	155900	352746410	9700	9700	9700	9700	0
302	20240117	155800	352746410	9700	9700	9700	9700	63
303	20240117	155700	352746410	9700	9700	9700	9700	0
304	20240117	155600	352746410	9700	9700	9700	9700	0
305	20240117	155500	352746410	9700	9700	9700	9700	0
306	20240117	155400	352746410	9700	9700	9700	9700	0
307	20240117	155300	352746410	9700	9700	9700	9700	0
308	20240117	155200	352746410	9700	9700	9700	9700	0
309	20240117	155100	352746410	9700	9700	9700	9700	0
310	20240117	155000	352746410	9700	9700	9700	9700	0
311	20240117	154900	352746410	9700	9700	9700	9700	0
312	20240117	154800	352746410	9700	9700	9700	9700	0
313	20240117	154700	352746410	9700	9700	9700	9700	0
314	20240117	154600	352746410	9700	9700	9700	9700	0
315	20240117	154500	352746410	9700	9700	9700	9700	0
316	20240117	154400	352746410	9700	9700	9700	9700	0
317	20240117	154300	352746410	9700	9700	9700	9700	0
318	20240117	154200	352746410	9700	9700	9700	9700	0
319	20240117	154100	352746410	9700	9700	9700	9700	0
320	20240117	154000	352746410	9700	9700	9700	9700	0
321	20240117	153900	352746410	9700	9700	9700	9700	0
322	20240117	153800	352746410	9700	9700	9700	9700	0
323	20240117	153700	352746410	9700	9700	9700	9700	0
324	20240117	153600	352746410	9700	9700	9700	9700	0
325	20240117	153500	352746410	9700	9700	9700	9700	0
326	20240117	153400	352746410	9700	9700	9700	9700	0
327	20240117	153300	352746410	9700	9700	9700	9700	0
328	20240117	153200	352746410	9700	9700	9700	9700	0
329	20240117	153100	352746410	9700	9700	9700	9700	0
330	20240117	153000	352746410	9700	9700	9700	9700	63
331	20240117	152900	352135310	9660	9660	9660	9660	0
332	20240117	152800	352135310	9660	9660	9660	9660	0
333	20240117	152700	352135310	9660	9660	9660	9660	0
334	20240117	152600	352135310	9660	9660	9660	9660	0
335	20240117	152500	352135310	9660	9660	9660	9660	0
336	20240117	152400	352135310	9660	9660	9660	9660	0
337	20240117	152300	352135310	9660	9660	9660	9660	0
338	20240117	152200	352135310	9660	9660	9660	9660	0
339	20240117	152100	352135310	9660	9660	9660	9660	0
340	20240117	152000	352135310	9660	9660	9660	9660	0
341	20240117	151900	352135310	9660	9670	9670	9660	50
342	20240117	151800	351652250	9670	9670	9670	9670	0
343	20240117	151700	351652250	9670	9670	9670	9670	100
344	20240117	151600	350685250	9690	9690	9690	9690	1
345	20240117	151500	350675560	9670	9670	9670	9670	0
346	20240117	151400	350675560	9670	9670	9670	9670	0
347	20240117	151300	350675560	9670	9670	9670	9670	60
348	20240117	151200	350095360	9670	9670	9670	9670	168
349	20240117	151100	348470800	9680	9690	9690	9680	315
350	20240117	151000	345421300	9690	9690	9690	9690	33
351	20240117	150900	345101530	9700	9700	9700	9700	1
352	20240117	150800	345091830	9700	9700	9700	9700	10
353	20240117	150700	344994830	9700	9700	9700	9700	0
354	20240117	150600	344994830	9700	9700	9700	9700	3
355	20240117	150500	344965730	9690	9700	9700	9690	89
356	20240117	150400	344103230	9700	9700	9700	9700	0
357	20240117	150300	344103230	9700	9700	9700	9700	0
358	20240117	150200	344103230	9700	9700	9700	9700	30
359	20240117	150100	343812230	9680	9680	9680	9680	0
360	20240117	150000	343812230	9680	9680	9680	9680	0
361	20240117	145900	343812230	9680	9680	9680	9680	0
362	20240117	145800	343812230	9680	9680	9680	9680	137
363	20240117	145700	342486070	9680	9680	9680	9680	0
364	20240117	145600	342486070	9680	9680	9680	9680	50
365	20240117	145500	342002070	9680	9680	9680	9680	0
366	20240117	145400	342002070	9680	9680	9680	9680	0
367	20240117	145300	342002070	9680	9680	9680	9680	91
368	20240117	145200	341121190	9690	9690	9690	9690	0
369	20240117	145100	341121190	9690	9690	9690	9690	101
370	20240117	145000	340142500	9690	9690	9690	9690	0
371	20240117	144900	340142500	9690	9690	9690	9690	0
372	20240117	144800	340142500	9690	9690	9690	9690	0
373	20240117	144700	340142500	9690	9690	9690	9690	10
374	20240117	144600	340045600	9690	9690	9690	9690	0
375	20240117	144500	340045600	9690	9690	9690	9690	0
376	20240117	144400	340045600	9690	9690	9690	9690	0
377	20240117	144300	340045600	9690	9690	9690	9690	0
378	20240117	144200	340045600	9690	9690	9690	9690	0
379	20240117	144100	340045600	9690	9690	9690	9690	0
380	20240117	144000	340045600	9690	9690	9690	9690	139
381	20240117	143900	338698690	9700	9700	9700	9700	51
382	20240117	143800	338203990	9690	9690	9690	9690	0
383	20240117	143700	338203990	9690	9690	9690	9690	0
384	20240117	143600	338203990	9690	9690	9690	9690	0
385	20240117	143500	338203990	9690	9690	9690	9690	0
386	20240117	143400	338203990	9690	9690	9690	9690	0
387	20240117	143300	338203990	9690	9690	9690	9690	0
388	20240117	143200	338203990	9690	9690	9690	9690	0
389	20240117	143100	338203990	9690	9690	9690	9690	6
390	20240117	143000	338145850	9700	9700	9700	9700	1
391	20240117	142900	338136150	9700	9700	9700	9700	82
392	20240117	142800	337340750	9700	9700	9700	9700	50
393	20240117	142700	336855750	9700	9700	9700	9700	61
394	20240117	142600	336264050	9700	9700	9700	9700	1
395	20240117	142500	336254350	9700	9700	9700	9700	1
396	20240117	142400	336244650	9700	9700	9700	9700	0
397	20240117	142300	336244650	9700	9700	9700	9700	15
398	20240117	142200	336099150	9700	9700	9700	9700	10
399	20240117	142100	336002150	9690	9690	9690	9690	0
400	20240117	142000	336002150	9690	9690	9690	9690	0
401	20240117	141900	336002150	9690	9690	9690	9690	0
402	20240117	141800	336002150	9690	9690	9690	9690	0
403	20240117	141700	336002150	9690	9690	9690	9690	0
404	20240117	141600	336002150	9690	9700	9700	9690	20
405	20240117	141500	335808250	9700	9700	9700	9700	0
406	20240117	141400	335808250	9700	9700	9700	9700	0
407	20240117	141300	335808250	9700	9700	9700	9700	0
408	20240117	141200	335808250	9700	9700	9700	9700	0
409	20240117	141100	335808250	9700	9700	9700	9700	0
410	20240117	141000	335808250	9700	9700	9700	9700	412
411	20240117	140900	331811850	9710	9710	9710	9710	0
412	20240117	140800	331811850	9710	9710	9710	9710	0
413	20240117	140700	331811850	9710	9710	9710	9710	0
414	20240117	140600	331811850	9710	9710	9710	9710	1
415	20240117	140500	331802140	9700	9700	9700	9700	0
416	20240117	140400	331802140	9700	9700	9700	9700	0
417	20240117	140300	331802140	9700	9700	9700	9700	120
418	20240117	140200	330638140	9710	9710	9710	9710	0
419	20240117	140100	330638140	9710	9710	9710	9710	0
420	20240117	140000	330638140	9710	9710	9710	9710	100
421	20240117	135900	329667140	9710	9710	9710	9710	0
422	20240117	135800	329667140	9710	9710	9710	9710	0
423	20240117	135700	329667140	9710	9710	9710	9710	0
424	20240117	135600	329667140	9710	9710	9710	9710	500
425	20240117	135500	324812140	9710	9710	9710	9710	0
426	20240117	135400	324812140	9710	9710	9710	9710	0
427	20240117	135300	324812140	9710	9710	9710	9710	0
428	20240117	135200	324812140	9710	9710	9710	9710	0
429	20240117	135100	324812140	9710	9710	9710	9710	0
430	20240117	135000	324812140	9710	9710	9710	9710	0
431	20240117	134900	324812140	9710	9710	9710	9710	18
432	20240117	134800	324637360	9710	9710	9710	9710	0
433	20240117	134700	324637360	9710	9710	9710	9710	0
434	20240117	134600	324637360	9710	9710	9710	9710	1
435	20240117	134500	324627650	9680	9680	9680	9680	0
436	20240117	134400	324627650	9680	9680	9680	9680	0
437	20240117	134300	324627650	9680	9680	9680	9680	0
438	20240117	134200	324627650	9680	9680	9680	9680	0
439	20240117	134100	324627650	9680	9680	9680	9680	3
440	20240117	134000	324598610	9680	9690	9690	9680	1000
441	20240117	133900	314913740	9700	9700	9700	9700	0
442	20240117	133800	314913740	9700	9700	9700	9700	105
443	20240117	133700	313895240	9690	9690	9690	9690	0
444	20240117	133600	313895240	9690	9690	9690	9690	96
445	20240117	133500	312965000	9700	9700	9700	9700	6
446	20240117	133400	312906800	9690	9690	9690	9690	310
447	20240117	133300	309902900	9690	9690	9690	9690	0
448	20240117	133200	309902900	9690	9690	9690	9690	107
449	20240117	133100	308866070	9700	9690	9700	9690	500
450	20240117	133000	304018420	9690	9690	9690	9690	0
451	20240117	132900	304018420	9690	9690	9690	9690	0
452	20240117	132800	304018420	9690	9690	9690	9690	0
453	20240117	132700	304018420	9690	9690	9690	9690	0
454	20240117	132600	304018420	9690	9690	9690	9690	10
455	20240117	132500	303921520	9680	9680	9680	9680	0
456	20240117	132400	303921520	9680	9680	9680	9680	13
457	20240117	132300	303795680	9690	9690	9690	9690	10
458	20240117	132200	303698780	9690	9690	9690	9690	0
459	20240117	132100	303698780	9690	9690	9690	9690	0
460	20240117	132000	303698780	9690	9690	9690	9690	0
461	20240117	131900	303698780	9690	9690	9690	9690	0
462	20240117	131800	303698780	9690	9690	9690	9690	0
463	20240117	131700	303698780	9690	9690	9690	9690	2
464	20240117	131600	303679400	9690	9690	9690	9690	10
465	20240117	131500	303582500	9690	9690	9690	9690	0
466	20240117	131400	303582500	9690	9690	9690	9690	0
467	20240117	131300	303582500	9690	9690	9690	9680	22
468	20240117	131200	303369340	9690	9690	9690	9690	116
469	20240117	131100	302245300	9690	9690	9690	9690	0
470	20240117	131000	302245300	9690	9690	9690	9690	0
471	20240117	130900	302245300	9690	9690	9690	9690	0
472	20240117	130800	302245300	9690	9690	9690	9690	50
473	20240117	130700	301760800	9700	9700	9700	9700	1
474	20240117	130600	301751100	9690	9690	9690	9690	0
475	20240117	130500	301751100	9690	9690	9690	9690	5
476	20240117	130400	301702650	9690	9690	9690	9690	0
477	20240117	130300	301702650	9690	9690	9690	9690	0
478	20240117	130200	301702650	9690	9690	9690	9690	0
479	20240117	130100	301702650	9690	9690	9690	9690	0
480	20240117	130000	301702650	9690	9690	9690	9690	100
481	20240117	125900	300733650	9690	9690	9690	9690	0
482	20240117	125800	300733650	9690	9690	9690	9690	220
483	20240117	125700	298601850	9690	9690	9690	9690	124
484	20240117	125600	297400290	9700	9700	9700	9700	0
485	20240117	125500	297400290	9700	9700	9700	9700	0
486	20240117	125400	297400290	9700	9700	9700	9700	1
487	20240117	125300	297390590	9700	9700	9700	9700	3
488	20240117	125200	297361490	9690	9690	9690	9690	0
489	20240117	125100	297361490	9690	9690	9690	9690	0
490	20240117	125000	297361490	9690	9690	9690	9690	0
491	20240117	124900	297361490	9690	9690	9690	9690	0
492	20240117	124800	297361490	9690	9690	9690	9690	0
493	20240117	124700	297361490	9690	9690	9690	9690	0
494	20240117	124600	297361490	9690	9690	9690	9690	99
495	20240117	124500	296402180	9690	9690	9690	9690	152
496	20240117	124400	294929300	9690	9690	9690	9690	0
497	20240117	124300	294929300	9690	9690	9690	9690	3
498	20240117	124200	294900230	9690	9690	9690	9690	0
499	20240117	124100	294900230	9690	9690	9690	9690	100
500	20240117	124000	293931230	9690	9690	9690	9690	1
501	20240117	123900	293921540	9670	9670	9670	9670	0
502	20240117	123800	293921540	9670	9670	9670	9670	0
503	20240117	123700	293921540	9670	9670	9670	9670	0
504	20240117	123600	293921540	9670	9670	9670	9670	0
505	20240117	123500	293921540	9670	9670	9670	9670	0
506	20240117	123400	293921540	9670	9670	9670	9670	0
507	20240117	123300	293921540	9670	9670	9670	9670	0
508	20240117	123200	293921540	9670	9670	9670	9670	0
509	20240117	123100	293921540	9670	9670	9670	9670	0
510	20240117	123000	293921540	9670	9670	9670	9670	0
511	20240117	122900	293921540	9670	9670	9670	9670	0
512	20240117	122800	293921540	9670	9670	9670	9670	1
513	20240117	122700	293911870	9690	9690	9690	9690	0
514	20240117	122600	293911870	9690	9690	9690	9690	0
515	20240117	122500	293911870	9690	9690	9690	9690	6
516	20240117	122400	293853730	9690	9690	9690	9690	0
517	20240117	122300	293853730	9690	9690	9690	9690	0
518	20240117	122200	293853730	9690	9690	9690	9690	0
519	20240117	122100	293853730	9690	9690	9690	9690	0
520	20240117	122000	293853730	9690	9690	9690	9690	0
521	20240117	121900	293853730	9690	9690	9690	9690	0
522	20240117	121800	293853730	9690	9690	9690	9690	0
523	20240117	121700	293853730	9690	9690	9690	9690	0
524	20240117	121600	293853730	9690	9690	9690	9690	10
525	20240117	121500	293756830	9700	9700	9700	9700	0
526	20240117	121400	293756830	9700	9700	9700	9700	0
527	20240117	121300	293756830	9700	9700	9700	9700	0
528	20240117	121200	293756830	9700	9700	9700	9700	0
529	20240117	121100	293756830	9700	9700	9700	9700	1
530	20240117	121000	293747130	9650	9680	9680	9650	1150
531	20240117	120900	282637400	9680	9680	9680	9680	0
532	20240117	120800	282637400	9680	9680	9680	9680	0
533	20240117	120700	282637400	9680	9680	9680	9680	1
534	20240117	120600	282627720	9700	9700	9700	9700	10
535	20240117	120500	282530720	9700	9700	9700	9700	0
536	20240117	120400	282530720	9700	9700	9700	9700	0
537	20240117	120300	282530720	9700	9700	9700	9700	0
538	20240117	120200	282530720	9700	9700	9700	9700	10
539	20240117	120100	282433720	9700	9700	9700	9700	5
540	20240117	120000	282385220	9700	9700	9700	9700	1
541	20240117	115900	282375520	9660	9660	9660	9660	0
542	20240117	115800	282375520	9660	9660	9660	9660	0
543	20240117	115700	282375520	9660	9690	9690	9660	1018
544	20240117	115600	272526620	9700	9700	9700	9700	1
545	20240117	115500	272516920	9700	9690	9700	9690	153
546	20240117	115400	271034330	9690	9690	9690	9690	0
547	20240117	115300	271034330	9690	9690	9690	9690	0
548	20240117	115200	271034330	9690	9690	9690	9690	0
549	20240117	115100	271034330	9690	9690	9690	9690	0
550	20240117	115000	271034330	9690	9690	9690	9690	0
551	20240117	114900	271034330	9690	9690	9690	9690	25
552	20240117	114800	270792080	9700	9700	9700	9700	5
553	20240117	114700	270743580	9690	9690	9690	9690	0
554	20240117	114600	270743580	9690	9690	9690	9690	0
555	20240117	114500	270743580	9690	9690	9690	9690	200
556	20240117	114400	268805580	9680	9680	9680	9680	0
557	20240117	114300	268805580	9680	9680	9680	9680	0
558	20240117	114200	268805580	9680	9690	9690	9680	73
559	20240117	114100	268098560	9680	9680	9680	9680	35
560	20240117	114000	267759760	9680	9680	9680	9680	105
561	20240117	113900	266743360	9690	9690	9690	9690	0
562	20240117	113800	266743360	9690	9690	9690	9690	0
563	20240117	113700	266743360	9690	9690	9690	9690	0
564	20240117	113600	266743360	9690	9690	9690	9690	0
565	20240117	113500	266743360	9690	9690	9690	9690	0
566	20240117	113400	266743360	9690	9690	9690	9690	0
567	20240117	113300	266743360	9690	9690	9690	9690	1
568	20240117	113200	266733670	9680	9680	9680	9680	150
569	20240117	113100	265281670	9690	9690	9690	9690	50
570	20240117	113000	264797170	9690	9690	9690	9690	0
571	20240117	112900	264797170	9690	9690	9690	9690	5
572	20240117	112800	264748720	9690	9690	9690	9690	0
573	20240117	112700	264748720	9690	9690	9690	9690	0
574	20240117	112600	264748720	9690	9690	9690	9690	0
575	20240117	112500	264748720	9690	9690	9690	9690	1
576	20240117	112400	264739030	9680	9680	9680	9680	0
577	20240117	112300	264739030	9680	9680	9680	9680	0
578	20240117	112200	264739030	9680	9680	9680	9680	12
579	20240117	112100	264622870	9680	9680	9680	9680	15
580	20240117	112000	264477670	9680	9680	9680	9680	0
581	20240117	111900	264477670	9680	9680	9680	9680	36
582	20240117	111800	264129190	9680	9680	9680	9680	200
583	20240117	111700	262193190	9690	9690	9690	9690	10
584	20240117	111600	262096290	9680	9680	9680	9680	0
585	20240117	111500	262096290	9680	9680	9680	9680	0
586	20240117	111400	262096290	9680	9680	9680	9680	0
587	20240117	111300	262096290	9680	9680	9680	9680	30
588	20240117	111200	261805890	9690	9690	9690	9690	4
589	20240117	111100	261767130	9690	9690	9690	9690	0
590	20240117	111000	261767130	9690	9690	9690	9690	2
591	20240117	110900	261747750	9690	9690	9690	9690	0
592	20240117	110800	261747750	9690	9690	9690	9690	0
593	20240117	110700	261747750	9690	9690	9690	9690	0
594	20240117	110600	261747750	9690	9690	9690	9690	0
595	20240117	110500	261747750	9690	9690	9690	9690	37
596	20240117	110400	261389220	9690	9690	9690	9690	0
597	20240117	110300	261389220	9690	9690	9690	9690	3
598	20240117	110200	261360150	9690	9690	9690	9690	0
599	20240117	110100	261360150	9690	9690	9690	9690	11
600	20240117	110000	261253560	9690	9690	9690	9690	6
601	20240117	105900	261195420	9690	9690	9690	9690	3
602	20240117	105800	261166350	9680	9680	9680	9680	101
603	20240117	105700	260188670	9680	9680	9680	9680	2
604	20240117	105600	260169310	9680	9680	9680	9680	0
605	20240117	105500	260169310	9680	9680	9680	9680	0
606	20240117	105400	260169310	9680	9680	9680	9680	0
607	20240117	105300	260169310	9680	9680	9680	9680	1
608	20240117	105200	260159630	9680	9680	9680	9680	226
609	20240117	105100	257971950	9690	9690	9690	9690	0
610	20240117	105000	257971950	9690	9690	9690	9690	0
611	20240117	104900	257971950	9690	9690	9690	9690	0
612	20240117	104800	257971950	9690	9690	9690	9690	16
613	20240117	104700	257816910	9700	9700	9700	9700	0
614	20240117	104600	257816910	9700	9700	9700	9700	0
615	20240117	104500	257816910	9700	9700	9700	9700	51
616	20240117	104400	257322210	9700	9700	9700	9700	0
617	20240117	104300	257322210	9700	9700	9700	9700	0
618	20240117	104200	257322210	9700	9700	9700	9700	0
619	20240117	104100	257322210	9700	9700	9700	9700	0
620	20240117	104000	257322210	9700	9700	9700	9700	0
621	20240117	103900	257322210	9700	9680	9700	9680	2
622	20240117	103800	257302830	9700	9700	9700	9700	50
623	20240117	103700	256817830	9700	9700	9700	9700	0
624	20240117	103600	256817830	9700	9700	9700	9700	50
625	20240117	103500	256332830	9680	9680	9680	9680	41
626	20240117	103400	255935950	9660	9660	9660	9660	0
627	20240117	103300	255935950	9660	9670	9670	9660	50
628	20240117	103200	255452840	9680	9680	9680	9680	7
629	20240117	103100	255385080	9690	9690	9690	9690	2
630	20240117	103000	255365700	9690	9690	9690	9690	0
631	20240117	102900	255365700	9690	9690	9690	9690	7
632	20240117	102800	255297870	9700	9700	9700	9700	0
633	20240117	102700	255297870	9700	9700	9700	9700	9
634	20240117	102600	255210570	9660	9660	9660	9660	0
635	20240117	102500	255210570	9660	9660	9660	9660	432
636	20240117	102400	251037450	9660	9670	9670	9660	299
637	20240117	102300	248148000	9660	9660	9660	9660	0
638	20240117	102200	248148000	9660	9670	9670	9660	125
639	20240117	102100	246939790	9670	9670	9670	9670	1
640	20240117	102000	246930120	9700	9700	9700	9700	0
641	20240117	101900	246930120	9700	9700	9700	9700	0
642	20240117	101800	246930120	9700	9700	9700	9700	234
643	20240117	101700	244660320	9660	9660	9660	9660	0
644	20240117	101600	244660320	9660	9660	9660	9660	0
645	20240117	101500	244660320	9660	9660	9660	9660	20
646	20240117	101400	244467120	9660	9660	9660	9660	62
647	20240117	101300	243868200	9660	9660	9660	9660	950
648	20240117	101200	234691200	9650	9650	9650	9650	0
649	20240117	101100	234691200	9650	9650	9650	9650	0
650	20240117	101000	234691200	9650	9650	9650	9650	0
651	20240117	100900	234691200	9650	9680	9680	9650	4694
652	20240117	100800	189392270	9650	9740	9740	9650	6145
653	20240117	100700	129866510	9750	9750	9750	9750	1252
654	20240117	100600	117659510	9750	9760	9760	9750	130
655	20240117	100500	116390780	9780	9780	9780	9780	1
656	20240117	100400	116381000	9760	9760	9760	9760	0
657	20240117	100300	116381000	9760	9760	9760	9760	0
658	20240117	100200	116381000	9760	9760	9760	9760	33
659	20240117	100100	116058920	9760	9760	9760	9760	0
660	20240117	100000	116058920	9760	9760	9760	9760	2
661	20240117	095900	116039400	9770	9770	9770	9770	347
662	20240117	095800	112649210	9780	9780	9780	9780	30
663	20240117	095700	112355810	9790	9790	9790	9790	0
664	20240117	095600	112355810	9790	9790	9790	9790	0
665	20240117	095500	112355810	9790	9790	9790	9790	110
666	20240117	095400	111278910	9800	9800	9800	9800	0
667	20240117	095300	111278910	9800	9800	9800	9800	2
668	20240117	095200	111259310	9800	9800	9800	9800	12
669	20240117	095100	111141710	9800	9800	9800	9800	5
670	20240117	095000	111092710	9800	9800	9800	9800	0
671	20240117	094900	111092710	9800	9800	9800	9800	5
672	20240117	094800	111043710	9800	9800	9800	9800	40
673	20240117	094700	110651710	9800	9800	9800	9800	0
674	20240117	094600	110651710	9800	9810	9810	9800	51
675	20240117	094500	110151610	9820	9820	9820	9820	0
676	20240117	094400	110151610	9820	9820	9820	9820	20
677	20240117	094300	109955210	9850	9850	9850	9850	18
678	20240117	094200	109777910	9850	9850	9850	9850	0
679	20240117	094100	109777910	9850	9800	9850	9800	85
680	20240117	094000	108944760	9800	9800	9800	9800	101
681	20240117	093900	107954960	9800	9750	9800	9750	631
682	20240117	093800	101802310	9750	9750	9750	9750	11
683	20240117	093700	101695060	9750	9750	9750	9750	10
684	20240117	093600	101597560	9750	9760	9760	9750	583
685	20240117	093500	95913280	9760	9760	9760	9760	440
686	20240117	093400	91618880	9770	9770	9770	9770	210
687	20240117	093300	89567180	9780	9800	9800	9780	235
688	20240117	093200	87268800	9800	9800	9800	9800	0
689	20240117	093100	87268800	9800	9800	9800	9800	0
690	20240117	093000	87268800	9800	9800	9800	9800	10
691	20240117	092900	87170800	9790	9790	9790	9790	0
692	20240117	092800	87170800	9790	9840	9840	9790	344
693	20240117	092700	83798340	9850	9850	9850	9850	1
694	20240117	092600	83788490	9860	9770	9860	9770	181
695	20240117	092500	82015130	9770	9780	9780	9770	531
696	20240117	092400	76826260	9770	9770	9770	9770	0
697	20240117	092300	76826260	9770	9770	9770	9770	0
698	20240117	092200	76826260	9770	9770	9770	9770	195
699	20240117	092100	74921110	9810	9810	9810	9810	1
700	20240117	092000	74911300	9770	9780	9780	9770	600
701	20240117	091900	69046770	9780	9810	9810	9780	7
702	20240117	091800	68978160	9810	9760	9810	9760	225
703	20240117	091700	66781310	9760	9810	9810	9760	3685
704	20240117	091600	30777330	9810	9810	9810	9810	236
705	20240117	091500	28462170	9810	9820	9820	9810	618
706	20240117	091400	22396010	9870	9820	9870	9810	370
707	20240117	091300	18765560	9820	9820	9820	9820	171
708	20240117	091200	17086340	9830	9840	9840	9830	199
709	20240117	091100	15130160	9840	9840	9840	9840	120
710	20240117	091000	13949360	9850	9860	9860	9850	174
711	20240117	090900	12234960	9850	9870	9920	9850	224
712	20240117	090800	10023130	9870	9870	9870	9870	0
713	20240117	090700	10023130	9870	9870	9870	9870	3
714	20240117	090600	9993520	9870	9880	9880	9870	345
715	20240117	090500	6585060	9890	9930	9930	9890	233
716	20240117	090400	4279430	9900	9900	9900	9900	102
717	20240117	090300	3269630	9930	9930	9930	9930	2
718	20240117	090200	3249770	9930	9920	9930	9920	128
719	20240117	090100	1980000	9900	9900	9900	9900	14
720	20240117	090000	1841400	9900	9900	9900	9900	186