KissMeData/377330/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	212500	102822060	7880	7880	7880	7880	72
3	20240116	212400	102822060	7880	7880	7880	7880	0
4	20240116	212300	102822060	7880	7880	7880	7880	0
5	20240116	212200	102822060	7880	7880	7880	7880	0
6	20240116	212100	102822060	7880	7880	7880	7880	0
7	20240116	212000	102822060	7880	7880	7880	7880	0
8	20240116	211900	102822060	7880	7880	7880	7880	0
9	20240116	211800	102822060	7880	7880	7880	7880	0
10	20240116	211700	102822060	7880	7880	7880	7880	0
11	20240116	211600	102822060	7880	7880	7880	7880	0
12	20240116	211500	102822060	7880	7880	7880	7880	0
13	20240116	211400	102822060	7880	7880	7880	7880	0
14	20240116	211300	102822060	7880	7880	7880	7880	0
15	20240116	211200	102822060	7880	7880	7880	7880	0
16	20240116	211100	102822060	7880	7880	7880	7880	0
17	20240116	211000	102822060	7880	7880	7880	7880	0
18	20240116	210900	102822060	7880	7880	7880	7880	0
19	20240116	210800	102822060	7880	7880	7880	7880	0
20	20240116	210700	102822060	7880	7880	7880	7880	0
21	20240116	210600	102822060	7880	7880	7880	7880	0
22	20240116	210500	102822060	7880	7880	7880	7880	0
23	20240116	210400	102822060	7880	7880	7880	7880	0
24	20240116	210300	102822060	7880	7880	7880	7880	0
25	20240116	210200	102822060	7880	7880	7880	7880	0
26	20240116	210100	102822060	7880	7880	7880	7880	0
27	20240116	210000	102822060	7880	7880	7880	7880	0
28	20240116	205900	102822060	7880	7880	7880	7880	0
29	20240116	205800	102822060	7880	7880	7880	7880	0
30	20240116	205700	102822060	7880	7880	7880	7880	0
31	20240116	205600	102822060	7880	7880	7880	7880	0
32	20240116	205500	102822060	7880	7880	7880	7880	72
33	20240116	205400	102822060	7880	7880	7880	7880	0
34	20240116	205300	102822060	7880	7880	7880	7880	0
35	20240116	205200	102822060	7880	7880	7880	7880	0
36	20240116	205100	102822060	7880	7880	7880	7880	0
37	20240116	205000	102822060	7880	7880	7880	7880	0
38	20240116	204900	102822060	7880	7880	7880	7880	0
39	20240116	204800	102822060	7880	7880	7880	7880	0
40	20240116	204700	102822060	7880	7880	7880	7880	0
41	20240116	204600	102822060	7880	7880	7880	7880	0
42	20240116	204500	102822060	7880	7880	7880	7880	0
43	20240116	204400	102822060	7880	7880	7880	7880	0
44	20240116	204300	102822060	7880	7880	7880	7880	0
45	20240116	204200	102822060	7880	7880	7880	7880	0
46	20240116	204100	102822060	7880	7880	7880	7880	0
47	20240116	204000	102822060	7880	7880	7880	7880	0
48	20240116	203900	102822060	7880	7880	7880	7880	0
49	20240116	203800	102822060	7880	7880	7880	7880	0
50	20240116	203700	102822060	7880	7880	7880	7880	0
51	20240116	203600	102822060	7880	7880	7880	7880	0
52	20240116	203500	102822060	7880	7880	7880	7880	0
53	20240116	203400	102822060	7880	7880	7880	7880	0
54	20240116	203300	102822060	7880	7880	7880	7880	0
55	20240116	203200	102822060	7880	7880	7880	7880	0
56	20240116	203100	102822060	7880	7880	7880	7880	0
57	20240116	203000	102822060	7880	7880	7880	7880	0
58	20240116	202900	102822060	7880	7880	7880	7880	0
59	20240116	202800	102822060	7880	7880	7880	7880	0
60	20240116	202700	102822060	7880	7880	7880	7880	0
61	20240116	202600	102822060	7880	7880	7880	7880	0
62	20240116	202500	102822060	7880	7880	7880	7880	72
63	20240116	202400	102822060	7880	7880	7880	7880	0
64	20240116	202300	102822060	7880	7880	7880	7880	0
65	20240116	202200	102822060	7880	7880	7880	7880	0
66	20240116	202100	102822060	7880	7880	7880	7880	0
67	20240116	202000	102822060	7880	7880	7880	7880	0
68	20240116	201900	102822060	7880	7880	7880	7880	0
69	20240116	201800	102822060	7880	7880	7880	7880	0
70	20240116	201700	102822060	7880	7880	7880	7880	0
71	20240116	201600	102822060	7880	7880	7880	7880	0
72	20240116	201500	102822060	7880	7880	7880	7880	0
73	20240116	201400	102822060	7880	7880	7880	7880	0
74	20240116	201300	102822060	7880	7880	7880	7880	0
75	20240116	201200	102822060	7880	7880	7880	7880	0
76	20240116	201100	102822060	7880	7880	7880	7880	0
77	20240116	201000	102822060	7880	7880	7880	7880	0
78	20240116	200900	102822060	7880	7880	7880	7880	0
79	20240116	200800	102822060	7880	7880	7880	7880	0
80	20240116	200700	102822060	7880	7880	7880	7880	0
81	20240116	200600	102822060	7880	7880	7880	7880	0
82	20240116	200500	102822060	7880	7880	7880	7880	0
83	20240116	200400	102822060	7880	7880	7880	7880	0
84	20240116	200300	102822060	7880	7880	7880	7880	0
85	20240116	200200	102822060	7880	7880	7880	7880	0
86	20240116	200100	102822060	7880	7880	7880	7880	0
87	20240116	200000	102822060	7880	7880	7880	7880	0
88	20240116	195900	102822060	7880	7880	7880	7880	0
89	20240116	195800	102822060	7880	7880	7880	7880	0
90	20240116	195700	102822060	7880	7880	7880	7880	0
91	20240116	195600	102822060	7880	7880	7880	7880	0
92	20240116	195500	102822060	7880	7880	7880	7880	72
93	20240116	195400	102822060	7880	7880	7880	7880	0
94	20240116	195300	102822060	7880	7880	7880	7880	0
95	20240116	195200	102822060	7880	7880	7880	7880	0
96	20240116	195100	102822060	7880	7880	7880	7880	0
97	20240116	195000	102822060	7880	7880	7880	7880	0
98	20240116	194900	102822060	7880	7880	7880	7880	0
99	20240116	194800	102822060	7880	7880	7880	7880	0
100	20240116	194700	102822060	7880	7880	7880	7880	0
101	20240116	194600	102822060	7880	7880	7880	7880	0
102	20240116	194500	102822060	7880	7880	7880	7880	0
103	20240116	194400	102822060	7880	7880	7880	7880	0
104	20240116	194300	102822060	7880	7880	7880	7880	0
105	20240116	194200	102822060	7880	7880	7880	7880	0
106	20240116	194100	102822060	7880	7880	7880	7880	0
107	20240116	194000	102822060	7880	7880	7880	7880	0
108	20240116	193900	102822060	7880	7880	7880	7880	0
109	20240116	193800	102822060	7880	7880	7880	7880	0
110	20240116	193700	102822060	7880	7880	7880	7880	0
111	20240116	193600	102822060	7880	7880	7880	7880	0
112	20240116	193500	102822060	7880	7880	7880	7880	0
113	20240116	193400	102822060	7880	7880	7880	7880	0
114	20240116	193300	102822060	7880	7880	7880	7880	0
115	20240116	193200	102822060	7880	7880	7880	7880	0
116	20240116	193100	102822060	7880	7880	7880	7880	0
117	20240116	193000	102822060	7880	7880	7880	7880	0
118	20240116	192900	102822060	7880	7880	7880	7880	0
119	20240116	192800	102822060	7880	7880	7880	7880	0
120	20240116	192700	102822060	7880	7880	7880	7880	0
121	20240116	192600	102822060	7880	7880	7880	7880	0
122	20240116	192500	102822060	7880	7880	7880	7880	72
123	20240116	192400	102822060	7880	7880	7880	7880	0
124	20240116	192300	102822060	7880	7880	7880	7880	0
125	20240116	192200	102822060	7880	7880	7880	7880	0
126	20240116	192100	102822060	7880	7880	7880	7880	0
127	20240116	192000	102822060	7880	7880	7880	7880	0
128	20240116	191900	102822060	7880	7880	7880	7880	0
129	20240116	191800	102822060	7880	7880	7880	7880	0
130	20240116	191700	102822060	7880	7880	7880	7880	0
131	20240116	191600	102822060	7880	7880	7880	7880	0
132	20240116	191500	102822060	7880	7880	7880	7880	0
133	20240116	191400	102822060	7880	7880	7880	7880	0
134	20240116	191300	102822060	7880	7880	7880	7880	0
135	20240116	191200	102822060	7880	7880	7880	7880	0
136	20240116	191100	102822060	7880	7880	7880	7880	0
137	20240116	191000	102822060	7880	7880	7880	7880	0
138	20240116	190900	102822060	7880	7880	7880	7880	0
139	20240116	190800	102822060	7880	7880	7880	7880	0
140	20240116	190700	102822060	7880	7880	7880	7880	0
141	20240116	190600	102822060	7880	7880	7880	7880	0
142	20240116	190500	102822060	7880	7880	7880	7880	0
143	20240116	190400	102822060	7880	7880	7880	7880	0
144	20240116	190300	102822060	7880	7880	7880	7880	0
145	20240116	190200	102822060	7880	7880	7880	7880	0
146	20240116	190100	102822060	7880	7880	7880	7880	0
147	20240116	190000	102822060	7880	7880	7880	7880	0
148	20240116	185900	102822060	7880	7880	7880	7880	0
149	20240116	185800	102822060	7880	7880	7880	7880	0
150	20240116	185700	102822060	7880	7880	7880	7880	0
151	20240116	185600	102822060	7880	7880	7880	7880	0
152	20240116	185500	102822060	7880	7880	7880	7880	72
153	20240116	185400	102822060	7880	7880	7880	7880	0
154	20240116	185300	102822060	7880	7880	7880	7880	0
155	20240116	185200	102822060	7880	7880	7880	7880	0
156	20240116	185100	102822060	7880	7880	7880	7880	0
157	20240116	185000	102822060	7880	7880	7880	7880	0
158	20240116	184900	102822060	7880	7880	7880	7880	0
159	20240116	184800	102822060	7880	7880	7880	7880	0
160	20240116	184700	102822060	7880	7880	7880	7880	0
161	20240116	184600	102822060	7880	7880	7880	7880	0
162	20240116	184500	102822060	7880	7880	7880	7880	0
163	20240116	184400	102822060	7880	7880	7880	7880	0
164	20240116	184300	102822060	7880	7880	7880	7880	0
165	20240116	184200	102822060	7880	7880	7880	7880	0
166	20240116	184100	102822060	7880	7880	7880	7880	0
167	20240116	184000	102822060	7880	7880	7880	7880	0
168	20240116	183900	102822060	7880	7880	7880	7880	0
169	20240116	183800	102822060	7880	7880	7880	7880	0
170	20240116	183700	102822060	7880	7880	7880	7880	0
171	20240116	183600	102822060	7880	7880	7880	7880	0
172	20240116	183500	102822060	7880	7880	7880	7880	0
173	20240116	183400	102822060	7880	7880	7880	7880	0
174	20240116	183300	102822060	7880	7880	7880	7880	0
175	20240116	183200	102822060	7880	7880	7880	7880	0
176	20240116	183100	102822060	7880	7880	7880	7880	0
177	20240116	183000	102822060	7880	7880	7880	7880	0
178	20240116	182900	102822060	7880	7880	7880	7880	0
179	20240116	182800	102822060	7880	7880	7880	7880	0
180	20240116	182700	102822060	7880	7880	7880	7880	0
181	20240116	182600	102822060	7880	7880	7880	7880	0
182	20240116	182500	102822060	7880	7880	7880	7880	72
183	20240116	182400	102822060	7880	7880	7880	7880	0
184	20240116	182300	102822060	7880	7880	7880	7880	0
185	20240116	182200	102822060	7880	7880	7880	7880	0
186	20240116	182100	102822060	7880	7880	7880	7880	0
187	20240116	182000	102822060	7880	7880	7880	7880	0
188	20240116	181900	102822060	7880	7880	7880	7880	0
189	20240116	181800	102822060	7880	7880	7880	7880	0
190	20240116	181700	102822060	7880	7880	7880	7880	0
191	20240116	181600	102822060	7880	7880	7880	7880	0
192	20240116	181500	102822060	7880	7880	7880	7880	0
193	20240116	181400	102822060	7880	7880	7880	7880	0
194	20240116	181300	102822060	7880	7880	7880	7880	0
195	20240116	181200	102822060	7880	7880	7880	7880	0
196	20240116	181100	102822060	7880	7880	7880	7880	0
197	20240116	181000	102822060	7880	7880	7880	7880	0
198	20240116	180900	102822060	7880	7880	7880	7880	0
199	20240116	180800	102822060	7880	7880	7880	7880	0
200	20240116	180700	102822060	7880	7880	7880	7880	0
201	20240116	180600	102822060	7880	7880	7880	7880	0
202	20240116	180500	102822060	7880	7880	7880	7880	0
203	20240116	180400	102822060	7880	7880	7880	7880	0
204	20240116	180300	102822060	7880	7880	7880	7880	0
205	20240116	180200	102822060	7880	7880	7880	7880	0
206	20240116	180100	102822060	7880	7880	7880	7880	0
207	20240116	180000	102822060	7880	7880	7880	7880	0
208	20240116	175900	102822060	7880	7880	7880	7880	0
209	20240116	175800	102822060	7880	7880	7880	7880	0
210	20240116	175700	102822060	7880	7880	7880	7880	0
211	20240116	175600	102822060	7880	7880	7880	7880	0
212	20240116	175500	102822060	7880	7880	7880	7880	72
213	20240116	175400	102822060	7880	7880	7880	7880	0
214	20240116	175300	102822060	7880	7880	7880	7880	0
215	20240116	175200	102822060	7880	7880	7880	7880	0
216	20240116	175100	102822060	7880	7880	7880	7880	0
217	20240116	175000	102822060	7880	7880	7880	7880	0
218	20240116	174900	102822060	7880	7880	7880	7880	0
219	20240116	174800	102822060	7880	7880	7880	7880	0
220	20240116	174700	102822060	7880	7880	7880	7880	0
221	20240116	174600	102822060	7880	7880	7880	7880	0
222	20240116	174500	102822060	7880	7880	7880	7880	0
223	20240116	174400	102822060	7880	7880	7880	7880	0
224	20240116	174300	102822060	7880	7880	7880	7880	0
225	20240116	174200	102822060	7880	7880	7880	7880	0
226	20240116	174100	102822060	7880	7880	7880	7880	0
227	20240116	174000	102822060	7880	7880	7880	7880	0
228	20240116	173900	102822060	7880	7880	7880	7880	0
229	20240116	173800	102822060	7880	7880	7880	7880	0
230	20240116	173700	102822060	7880	7880	7880	7880	0
231	20240116	173600	102822060	7880	7880	7880	7880	0
232	20240116	173500	102822060	7880	7880	7880	7880	0
233	20240116	173400	102822060	7880	7880	7880	7880	0
234	20240116	173300	102822060	7880	7880	7880	7880	0
235	20240116	173200	102822060	7880	7880	7880	7880	0
236	20240116	173100	102822060	7880	7880	7880	7880	0
237	20240116	173000	102822060	7880	7880	7880	7880	0
238	20240116	172900	102822060	7880	7880	7880	7880	0
239	20240116	172800	102822060	7880	7880	7880	7880	0
240	20240116	172700	102822060	7880	7880	7880	7880	0
241	20240116	172600	102822060	7880	7880	7880	7880	0
242	20240116	172500	102822060	7880	7880	7880	7880	72
243	20240116	172400	102822060	7880	7880	7880	7880	0
244	20240116	172300	102822060	7880	7880	7880	7880	0
245	20240116	172200	102822060	7880	7880	7880	7880	0
246	20240116	172100	102822060	7880	7880	7880	7880	0
247	20240116	172000	102822060	7880	7880	7880	7880	0
248	20240116	171900	102822060	7880	7880	7880	7880	0
249	20240116	171800	102822060	7880	7880	7880	7880	0
250	20240116	171700	102822060	7880	7880	7880	7880	0
251	20240116	171600	102822060	7880	7880	7880	7880	0
252	20240116	171500	102822060	7880	7880	7880	7880	0
253	20240116	171400	102822060	7880	7880	7880	7880	0
254	20240116	171300	102822060	7880	7880	7880	7880	0
255	20240116	171200	102822060	7880	7880	7880	7880	0
256	20240116	171100	102822060	7880	7880	7880	7880	0
257	20240116	171000	102822060	7880	7880	7880	7880	0
258	20240116	170900	102822060	7880	7880	7880	7880	0
259	20240116	170800	102822060	7880	7880	7880	7880	0
260	20240116	170700	102822060	7880	7880	7880	7880	0
261	20240116	170600	102822060	7880	7880	7880	7880	0
262	20240116	170500	102822060	7880	7880	7880	7880	0
263	20240116	170400	102822060	7880	7880	7880	7880	0
264	20240116	170300	102822060	7880	7880	7880	7880	0
265	20240116	170200	102822060	7880	7880	7880	7880	0
266	20240116	170100	102822060	7880	7880	7880	7880	0
267	20240116	170000	102822060	7880	7880	7880	7880	0
268	20240116	165900	102822060	7880	7880	7880	7880	0
269	20240116	165800	102822060	7880	7880	7880	7880	0
270	20240116	165700	102822060	7880	7880	7880	7880	0
271	20240116	165600	102822060	7880	7880	7880	7880	0
272	20240116	165500	102822060	7880	7880	7880	7880	72
273	20240116	165400	102822060	7880	7880	7880	7880	0
274	20240116	165300	102822060	7880	7880	7880	7880	0
275	20240116	165200	102822060	7880	7880	7880	7880	0
276	20240116	165100	102822060	7880	7880	7880	7880	0
277	20240116	165000	102822060	7880	7880	7880	7880	0
278	20240116	164900	102822060	7880	7880	7880	7880	0
279	20240116	164800	102822060	7880	7880	7880	7880	0
280	20240116	164700	102822060	7880	7880	7880	7880	0
281	20240116	164600	102822060	7880	7880	7880	7880	0
282	20240116	164500	102822060	7880	7880	7880	7880	0
283	20240116	164400	102822060	7880	7880	7880	7880	0
284	20240116	164300	102822060	7880	7880	7880	7880	0
285	20240116	164200	102822060	7880	7880	7880	7880	0
286	20240116	164100	102822060	7880	7880	7880	7880	0
287	20240116	164000	102822060	7880	7880	7880	7880	0
288	20240116	163900	102822060	7880	7880	7880	7880	0
289	20240116	163800	102822060	7880	7880	7880	7880	0
290	20240116	163700	102822060	7880	7880	7880	7880	0
291	20240116	163600	102822060	7880	7880	7880	7880	0
292	20240116	163500	102822060	7880	7880	7880	7880	0
293	20240116	163400	102822060	7880	7880	7880	7880	0
294	20240116	163300	102822060	7880	7880	7880	7880	0
295	20240116	163200	102822060	7880	7880	7880	7880	0
296	20240116	163100	102822060	7880	7880	7880	7880	0
297	20240116	163000	102822060	7880	7880	7880	7880	0
298	20240116	162900	102822060	7880	7880	7880	7880	0
299	20240116	162800	102822060	7880	7880	7880	7880	0
300	20240116	162700	102822060	7880	7880	7880	7880	0
301	20240116	162600	102822060	7880	7880	7880	7880	0
302	20240116	162500	102822060	7880	7880	7880	7880	72
303	20240116	162400	102822060	7880	7880	7880	7880	0
304	20240116	162300	102822060	7880	7880	7880	7880	0
305	20240116	162200	102822060	7880	7880	7880	7880	0
306	20240116	162100	102822060	7880	7880	7880	7880	0
307	20240116	162000	102822060	7880	7880	7880	7880	0
308	20240116	161900	102822060	7880	7880	7880	7880	0
309	20240116	161800	102822060	7880	7880	7880	7880	0
310	20240116	161700	102822060	7880	7880	7880	7880	0
311	20240116	161600	102822060	7880	7880	7880	7880	0
312	20240116	161500	102822060	7880	7880	7880	7880	0
313	20240116	161400	102822060	7880	7880	7880	7880	0
314	20240116	161300	102822060	7880	7880	7880	7880	0
315	20240116	161200	102822060	7880	7880	7880	7880	0
316	20240116	161100	102822060	7880	7880	7880	7880	0
317	20240116	161000	102822060	7880	7880	7880	7880	0
318	20240116	160900	102822060	7880	7880	7880	7880	0
319	20240116	160800	102822060	7880	7880	7880	7880	0
320	20240116	160700	102822060	7880	7880	7880	7880	0
321	20240116	160600	102822060	7880	7880	7880	7880	0
322	20240116	160500	102822060	7880	7880	7880	7880	0
323	20240116	160400	102822060	7880	7880	7880	7880	0
324	20240116	160300	102822060	7880	7880	7880	7880	0
325	20240116	160200	102822060	7880	7880	7880	7880	0
326	20240116	160100	102822060	7880	7880	7880	7880	0
327	20240116	160000	102822060	7880	7880	7880	7880	0
328	20240116	155900	102822060	7880	7880	7880	7880	0
329	20240116	155800	102822060	7880	7880	7880	7880	0
330	20240116	155700	102822060	7880	7880	7880	7880	0
331	20240116	155600	102822060	7880	7880	7880	7880	0
332	20240116	155500	102822060	7880	7880	7880	7880	72
333	20240116	155400	102822060	7880	7880	7880	7880	0
334	20240116	155300	102822060	7880	7880	7880	7880	0
335	20240116	155200	102822060	7880	7880	7880	7880	0
336	20240116	155100	102822060	7880	7880	7880	7880	0
337	20240116	155000	102822060	7880	7880	7880	7880	0
338	20240116	154900	102822060	7880	7880	7880	7880	0
339	20240116	154800	102822060	7880	7880	7880	7880	0
340	20240116	154700	102822060	7880	7880	7880	7880	0
341	20240116	154600	102822060	7880	7880	7880	7880	0
342	20240116	154500	102822060	7880	7880	7880	7880	0
343	20240116	154400	102822060	7880	7880	7880	7880	0
344	20240116	154300	102822060	7880	7880	7880	7880	0
345	20240116	154200	102822060	7880	7880	7880	7880	0
346	20240116	154100	102822060	7880	7880	7880	7880	0
347	20240116	154000	102822060	7880	7880	7880	7880	0
348	20240116	153900	102822060	7880	7880	7880	7880	0
349	20240116	153800	102822060	7880	7880	7880	7880	0
350	20240116	153700	102822060	7880	7880	7880	7880	0
351	20240116	153600	102822060	7880	7880	7880	7880	0
352	20240116	153500	102822060	7880	7880	7880	7880	0
353	20240116	153400	102822060	7880	7880	7880	7880	0
354	20240116	153300	102822060	7880	7880	7880	7880	0
355	20240116	153200	102822060	7880	7880	7880	7880	0
356	20240116	153100	102822060	7880	7880	7880	7880	0
357	20240116	153000	102822060	7880	7880	7880	7880	72
358	20240116	152900	102254700	7890	7890	7890	7890	0
359	20240116	152800	102254700	7890	7890	7890	7890	0
360	20240116	152700	102254700	7890	7890	7890	7890	0
361	20240116	152600	102254700	7890	7890	7890	7890	0
362	20240116	152500	102254700	7890	7890	7890	7890	0
363	20240116	152400	102254700	7890	7890	7890	7890	0
364	20240116	152300	102254700	7890	7890	7890	7890	0
365	20240116	152200	102254700	7890	7890	7890	7890	0
366	20240116	152100	102254700	7890	7890	7890	7890	0
367	20240116	152000	102254700	7890	7890	7890	7890	0
368	20240116	151900	102254700	7890	7890	7890	7890	0
369	20240116	151800	102254700	7890	7890	7890	7890	0
370	20240116	151700	102254700	7890	7890	7890	7890	0
371	20240116	151600	102254700	7890	7890	7890	7890	4
372	20240116	151500	102223140	7910	7910	7910	7910	0
373	20240116	151400	102223140	7910	7910	7910	7910	0
374	20240116	151300	102223140	7910	7910	7910	7910	13
375	20240116	151200	102120310	7910	7910	7910	7910	0
376	20240116	151100	102120310	7910	7910	7910	7910	0
377	20240116	151000	102120310	7910	7910	7910	7910	0
378	20240116	150900	102120310	7910	7910	7910	7910	2
379	20240116	150800	102104490	7900	7900	7900	7900	0
380	20240116	150700	102104490	7900	7900	7900	7900	0
381	20240116	150600	102104490	7900	7900	7900	7900	0
382	20240116	150500	102104490	7900	7900	7900	7900	0
383	20240116	150400	102104490	7900	7900	7900	7900	34
384	20240116	150300	101835890	7900	7900	7900	7900	0
385	20240116	150200	101835890	7900	7900	7900	7900	0
386	20240116	150100	101835890	7900	7900	7900	7900	41
387	20240116	150000	101511990	7890	7870	7890	7870	18
388	20240116	145900	101369990	7870	7870	7870	7870	0
389	20240116	145800	101369990	7870	7870	7870	7870	0
390	20240116	145700	101369990	7870	7870	7870	7870	0
391	20240116	145600	101369990	7870	7870	7870	7870	30
392	20240116	145500	101133890	7870	7870	7870	7870	0
393	20240116	145400	101133890	7870	7870	7870	7870	0
394	20240116	145300	101133890	7870	7870	7870	7870	132
395	20240116	145200	100095050	7860	7860	7860	7860	0
396	20240116	145100	100095050	7860	7860	7860	7860	0
397	20240116	145000	100095050	7860	7860	7860	7860	200
398	20240116	144900	98523050	7870	7870	7870	7870	81
399	20240116	144800	97885580	7870	7870	7870	7870	0
400	20240116	144700	97885580	7870	7870	7870	7870	0
401	20240116	144600	97885580	7870	7870	7870	7870	0
402	20240116	144500	97885580	7870	7870	7870	7870	0
403	20240116	144400	97885580	7870	7870	7870	7870	0
404	20240116	144300	97885580	7870	7870	7870	7870	0
405	20240116	144200	97885580	7870	7870	7870	7870	0
406	20240116	144100	97885580	7870	7870	7870	7870	0
407	20240116	144000	97885580	7870	7870	7870	7870	0
408	20240116	143900	97885580	7870	7870	7870	7870	2
409	20240116	143800	97869840	7870	7870	7870	7870	0
410	20240116	143700	97869840	7870	7870	7870	7870	0
411	20240116	143600	97869840	7870	7870	7870	7870	0
412	20240116	143500	97869840	7870	7870	7870	7870	0
413	20240116	143400	97869840	7870	7870	7870	7870	50
414	20240116	143300	97476340	7870	7880	7880	7870	142
415	20240116	143200	96358600	7890	7890	7890	7890	3
416	20240116	143100	96334930	7880	7880	7880	7880	0
417	20240116	143000	96334930	7880	7880	7880	7880	0
418	20240116	142900	96334930	7880	7880	7880	7880	0
419	20240116	142800	96334930	7880	7880	7880	7880	0
420	20240116	142700	96334930	7880	7880	7880	7880	0
421	20240116	142600	96334930	7880	7880	7880	7880	65
422	20240116	142500	95822730	7880	7880	7880	7880	0
423	20240116	142400	95822730	7880	7880	7880	7880	0
424	20240116	142300	95822730	7880	7880	7880	7880	0
425	20240116	142200	95822730	7880	7880	7880	7880	1
426	20240116	142100	95814850	7880	7880	7880	7880	0
427	20240116	142000	95814850	7880	7880	7880	7880	10
428	20240116	141900	95736050	7870	7870	7870	7870	2
429	20240116	141800	95720310	7890	7890	7890	7890	0
430	20240116	141700	95720310	7890	7890	7890	7890	1
431	20240116	141600	95712420	7890	7890	7890	7890	0
432	20240116	141500	95712420	7890	7890	7890	7890	0
433	20240116	141400	95712420	7890	7890	7890	7890	0
434	20240116	141300	95712420	7890	7890	7890	7890	0
435	20240116	141200	95712420	7890	7890	7890	7890	0
436	20240116	141100	95712420	7890	7890	7890	7890	0
437	20240116	141000	95712420	7890	7890	7890	7890	0
438	20240116	140900	95712420	7890	7890	7890	7890	0
439	20240116	140800	95712420	7890	7890	7890	7890	0
440	20240116	140700	95712420	7890	7890	7890	7890	0
441	20240116	140600	95712420	7890	7890	7890	7890	0
442	20240116	140500	95712420	7890	7890	7890	7890	0
443	20240116	140400	95712420	7890	7890	7890	7890	0
444	20240116	140300	95712420	7890	7890	7890	7890	0
445	20240116	140200	95712420	7890	7890	7890	7890	0
446	20240116	140100	95712420	7890	7890	7890	7890	0
447	20240116	140000	95712420	7890	7890	7890	7890	0
448	20240116	135900	95712420	7890	7890	7890	7890	0
449	20240116	135800	95712420	7890	7890	7890	7890	0
450	20240116	135700	95712420	7890	7890	7890	7890	0
451	20240116	135600	95712420	7890	7890	7890	7890	2
452	20240116	135500	95696640	7870	7870	7870	7870	0
453	20240116	135400	95696640	7870	7870	7870	7870	0
454	20240116	135300	95696640	7870	7870	7870	7870	3
455	20240116	135200	95673030	7830	7830	7830	7830	0
456	20240116	135100	95673030	7830	7830	7830	7830	0
457	20240116	135000	95673030	7830	7830	7830	7830	0
458	20240116	134900	95673030	7830	7830	7830	7830	0
459	20240116	134800	95673030	7830	7830	7830	7830	0
460	20240116	134700	95673030	7830	7830	7830	7830	0
461	20240116	134600	95673030	7830	7830	7830	7830	0
462	20240116	134500	95673030	7830	7830	7830	7830	0
463	20240116	134400	95673030	7830	7830	7830	7830	0
464	20240116	134300	95673030	7830	7830	7830	7830	0
465	20240116	134200	95673030	7830	7830	7830	7830	0
466	20240116	134100	95673030	7830	7830	7830	7830	0
467	20240116	134000	95673030	7830	7830	7830	7830	0
468	20240116	133900	95673030	7830	7830	7830	7830	0
469	20240116	133800	95673030	7830	7830	7830	7830	0
470	20240116	133700	95673030	7830	7830	7830	7830	0
471	20240116	133600	95673030	7830	7830	7830	7830	0
472	20240116	133500	95673030	7830	7830	7830	7830	0
473	20240116	133400	95673030	7830	7830	7830	7830	0
474	20240116	133300	95673030	7830	7830	7830	7830	0
475	20240116	133200	95673030	7830	7840	7840	7830	256
476	20240116	133100	93668450	7840	7840	7840	7840	51
477	20240116	133000	93268610	7850	7850	7850	7850	7
478	20240116	132900	93213660	7850	7850	7850	7850	93
479	20240116	132800	92483610	7890	7890	7890	7890	0
480	20240116	132700	92483610	7890	7890	7890	7890	0
481	20240116	132600	92483610	7890	7890	7890	7890	0
482	20240116	132500	92483610	7890	7890	7890	7890	5
483	20240116	132400	92444160	7890	7890	7890	7890	0
484	20240116	132300	92444160	7890	7890	7890	7890	0
485	20240116	132200	92444160	7890	7880	7890	7820	1920
486	20240116	132100	77355550	7890	7900	7900	7890	430
487	20240116	132000	73962780	7890	7890	7890	7890	0
488	20240116	131900	73962780	7890	7920	7920	7890	612
489	20240116	131800	69122600	7930	7930	7930	7930	0
490	20240116	131700	69122600	7930	7930	7930	7920	151
491	20240116	131600	67925370	7930	7930	7930	7930	0
492	20240116	131500	67925370	7930	7930	7930	7930	0
493	20240116	131400	67925370	7930	7930	7930	7930	10
494	20240116	131300	67846070	7930	7930	7930	7930	127
495	20240116	131200	66838960	7930	7930	7930	7930	0
496	20240116	131100	66838960	7930	7930	7930	7930	0
497	20240116	131000	66838960	7930	7930	7930	7930	0
498	20240116	130900	66838960	7930	7930	7930	7930	0
499	20240116	130800	66838960	7930	7930	7930	7930	0
500	20240116	130700	66838960	7930	7930	7930	7930	0
501	20240116	130600	66838960	7930	7930	7930	7930	0
502	20240116	130500	66838960	7930	7930	7930	7930	0
503	20240116	130400	66838960	7930	7930	7930	7930	0
504	20240116	130300	66838960	7930	7930	7930	7930	0
505	20240116	130200	66838960	7930	7930	7930	7930	0
506	20240116	130100	66838960	7930	7930	7930	7930	0
507	20240116	130000	66838960	7930	7930	7930	7930	0
508	20240116	125900	66838960	7930	7930	7930	7930	0
509	20240116	125800	66838960	7930	7930	7930	7930	0
510	20240116	125700	66838960	7930	7930	7930	7930	0
511	20240116	125600	66838960	7930	7930	7930	7930	0
512	20240116	125500	66838960	7930	7930	7930	7930	0
513	20240116	125400	66838960	7930	7930	7930	7930	30
514	20240116	125300	66601060	7930	7930	7930	7930	0
515	20240116	125200	66601060	7930	7930	7930	7930	0
516	20240116	125100	66601060	7930	7930	7930	7930	0
517	20240116	125000	66601060	7930	7930	7930	7930	0
518	20240116	124900	66601060	7930	7930	7930	7930	0
519	20240116	124800	66601060	7930	7930	7930	7930	0
520	20240116	124700	66601060	7930	7930	7930	7930	0
521	20240116	124600	66601060	7930	7930	7930	7930	0
522	20240116	124500	66601060	7930	7930	7930	7930	0
523	20240116	124400	66601060	7930	7930	7930	7930	0
524	20240116	124300	66601060	7930	7930	7930	7930	0
525	20240116	124200	66601060	7930	7930	7930	7930	0
526	20240116	124100	66601060	7930	7930	7930	7930	100
527	20240116	124000	65808060	7920	7920	7920	7920	0
528	20240116	123900	65808060	7920	7920	7920	7920	0
529	20240116	123800	65808060	7920	7920	7920	7920	40
530	20240116	123700	65491260	7930	7930	7930	7930	60
531	20240116	123600	65015460	7970	7970	7970	7970	12
532	20240116	123500	64919820	7970	7970	7970	7970	0
533	20240116	123400	64919820	7970	7970	7970	7970	0
534	20240116	123300	64919820	7970	7970	7970	7970	0
535	20240116	123200	64919820	7970	7970	7970	7970	0
536	20240116	123100	64919820	7970	7970	7970	7970	0
537	20240116	123000	64919820	7970	7970	7970	7970	0
538	20240116	122900	64919820	7970	7970	7970	7970	0
539	20240116	122800	64919820	7970	7970	7970	7970	0
540	20240116	122700	64919820	7970	7970	7970	7970	0
541	20240116	122600	64919820	7970	7970	7970	7970	0
542	20240116	122500	64919820	7970	7970	7970	7970	0
543	20240116	122400	64919820	7970	7970	7970	7970	0
544	20240116	122300	64919820	7970	7970	7970	7970	0
545	20240116	122200	64919820	7970	7970	7970	7970	0
546	20240116	122100	64919820	7970	7970	7970	7970	0
547	20240116	122000	64919820	7970	7970	7970	7970	0
548	20240116	121900	64919820	7970	7970	7970	7970	0
549	20240116	121800	64919820	7970	7970	7970	7970	0
550	20240116	121700	64919820	7970	7970	7970	7970	0
551	20240116	121600	64919820	7970	7970	7970	7970	0
552	20240116	121500	64919820	7970	7970	7970	7970	0
553	20240116	121400	64919820	7970	7970	7970	7970	8
554	20240116	121300	64856060	7920	7920	7920	7920	0
555	20240116	121200	64856060	7920	7920	7920	7920	0
556	20240116	121100	64856060	7920	7920	7920	7920	5
557	20240116	121000	64816460	7920	7920	7920	7920	0
558	20240116	120900	64816460	7920	7920	7920	7920	0
559	20240116	120800	64816460	7920	7920	7920	7920	2
560	20240116	120700	64800620	8000	8000	8000	8000	0
561	20240116	120600	64800620	8000	8000	8000	8000	0
562	20240116	120500	64800620	8000	8000	8000	8000	0
563	20240116	120400	64800620	8000	8000	8000	8000	0
564	20240116	120300	64800620	8000	8000	8000	8000	0
565	20240116	120200	64800620	8000	8000	8000	8000	1
566	20240116	120100	64792620	8020	7970	8020	7970	627
567	20240116	120000	59778520	7900	7900	7900	7900	7
568	20240116	115900	59723220	7900	7900	7900	7900	0
569	20240116	115800	59723220	7900	7900	7900	7900	0
570	20240116	115700	59723220	7900	7900	7900	7900	0
571	20240116	115600	59723220	7900	7900	7900	7900	0
572	20240116	115500	59723220	7900	7900	7900	7900	8
573	20240116	115400	59660020	7980	7980	7980	7980	0
574	20240116	115300	59660020	7980	7980	7980	7980	0
575	20240116	115200	59660020	7980	7980	7980	7980	0
576	20240116	115100	59660020	7980	7980	7980	7980	0
577	20240116	115000	59660020	7980	7980	7980	7980	0
578	20240116	114900	59660020	7980	7980	7980	7980	0
579	20240116	114800	59660020	7980	7980	7980	7980	0
580	20240116	114700	59660020	7980	7980	7980	7980	0
581	20240116	114600	59660020	7980	7980	7980	7980	0
582	20240116	114500	59660020	7980	7980	7980	7980	0
583	20240116	114400	59660020	7980	7980	7980	7980	0
584	20240116	114300	59660020	7980	7980	7980	7980	0
585	20240116	114200	59660020	7980	7980	7980	7980	0
586	20240116	114100	59660020	7980	7980	7980	7980	0
587	20240116	114000	59660020	7980	7980	7980	7980	0
588	20240116	113900	59660020	7980	7980	7980	7980	0
589	20240116	113800	59660020	7980	7980	7980	7980	0
590	20240116	113700	59660020	7980	7980	7980	7980	0
591	20240116	113600	59660020	7980	7980	7980	7980	0
592	20240116	113500	59660020	7980	7980	7980	7980	0
593	20240116	113400	59660020	7980	7980	7980	7980	0
594	20240116	113300	59660020	7980	7980	7980	7980	0
595	20240116	113200	59660020	7980	7980	7980	7980	0
596	20240116	113100	59660020	7980	7980	7980	7980	0
597	20240116	113000	59660020	7980	7980	7980	7980	0
598	20240116	112900	59660020	7980	7980	7980	7980	0
599	20240116	112800	59660020	7980	7980	7980	7980	0
600	20240116	112700	59660020	7980	7980	7980	7980	0
601	20240116	112600	59660020	7980	7980	7980	7980	0
602	20240116	112500	59660020	7980	7980	7980	7980	70
603	20240116	112400	59101420	7980	7980	7980	7980	100
604	20240116	112300	58303420	7990	7990	7990	7990	0
605	20240116	112200	58303420	7990	7990	7990	7990	0
606	20240116	112100	58303420	7990	7990	7990	7990	0
607	20240116	112000	58303420	7990	7990	7990	7990	0
608	20240116	111900	58303420	7990	7990	7990	7990	0
609	20240116	111800	58303420	7990	7990	7990	7990	0
610	20240116	111700	58303420	7990	7990	7990	7990	0
611	20240116	111600	58303420	7990	7990	7990	7990	0
612	20240116	111500	58303420	7990	7990	7990	7990	0
613	20240116	111400	58303420	7990	7990	7990	7990	0
614	20240116	111300	58303420	7990	7990	7990	7990	0
615	20240116	111200	58303420	7990	7990	7990	7990	0
616	20240116	111100	58303420	7990	7990	7990	7990	0
617	20240116	111000	58303420	7990	7990	7990	7990	0
618	20240116	110900	58303420	7990	7990	7990	7990	0
619	20240116	110800	58303420	7990	7990	7990	7990	0
620	20240116	110700	58303420	7990	7990	7990	7990	0
621	20240116	110600	58303420	7990	7990	7990	7990	0
622	20240116	110500	58303420	7990	7990	7990	7990	0
623	20240116	110400	58303420	7990	7990	7990	7990	0
624	20240116	110300	58303420	7990	7990	7990	7990	0
625	20240116	110200	58303420	7990	7990	7990	7990	0
626	20240116	110100	58303420	7990	7990	7990	7990	0
627	20240116	110000	58303420	7990	7990	7990	7990	0
628	20240116	105900	58303420	7990	7990	7990	7990	0
629	20240116	105800	58303420	7990	7990	7990	7990	0
630	20240116	105700	58303420	7990	7990	7990	7990	0
631	20240116	105600	58303420	7990	7990	7990	7990	0
632	20240116	105500	58303420	7990	8000	8000	7990	3
633	20240116	105400	58279430	8020	8020	8020	8020	0
634	20240116	105300	58279430	8020	8020	8020	8020	0
635	20240116	105200	58279430	8020	7870	8020	7870	1900
636	20240116	105100	43151260	7870	7870	7870	7870	0
637	20240116	105000	43151260	7870	7870	7870	7870	0
638	20240116	104900	43151260	7870	7870	7870	7870	1
639	20240116	104800	43143390	7890	7890	7890	7890	0
640	20240116	104700	43143390	7890	7890	7890	7890	0
641	20240116	104600	43143390	7890	7890	7890	7890	0
642	20240116	104500	43143390	7890	7890	7890	7890	0
643	20240116	104400	43143390	7890	7890	7890	7890	0
644	20240116	104300	43143390	7890	7890	7890	7890	0
645	20240116	104200	43143390	7890	7890	7890	7890	0
646	20240116	104100	43143390	7890	7890	7890	7890	0
647	20240116	104000	43143390	7890	7890	7890	7890	0
648	20240116	103900	43143390	7890	7890	7890	7890	0
649	20240116	103800	43143390	7890	7890	7890	7890	0
650	20240116	103700	43143390	7890	7890	7890	7890	0
651	20240116	103600	43143390	7890	7890	7890	7890	0
652	20240116	103500	43143390	7890	7890	7890	7890	0
653	20240116	103400	43143390	7890	7890	7890	7890	0
654	20240116	103300	43143390	7890	7890	7890	7890	0
655	20240116	103200	43143390	7890	7890	7890	7890	0
656	20240116	103100	43143390	7890	7890	7890	7890	0
657	20240116	103000	43143390	7890	7890	7890	7890	0
658	20240116	102900	43143390	7890	7890	7890	7890	0
659	20240116	102800	43143390	7890	7890	7890	7890	0
660	20240116	102700	43143390	7890	7890	7890	7890	0
661	20240116	102600	43143390	7890	7890	7890	7890	0
662	20240116	102500	43143390	7890	7890	7890	7890	5
663	20240116	102400	43103940	7840	7840	7840	7840	0
664	20240116	102300	43103940	7840	7840	7840	7840	0
665	20240116	102200	43103940	7840	7840	7840	7840	0
666	20240116	102100	43103940	7840	7840	7840	7840	0
667	20240116	102000	43103940	7840	7840	7840	7840	0
668	20240116	101900	43103940	7840	7840	7840	7840	0
669	20240116	101800	43103940	7840	7840	7840	7840	0
670	20240116	101700	43103940	7840	7840	7840	7840	0
671	20240116	101600	43103940	7840	7840	7840	7840	0
672	20240116	101500	43103940	7840	7840	7840	7840	44
673	20240116	101400	42758980	7840	7830	7840	7830	293
674	20240116	101300	40464230	7820	7820	7820	7820	207
675	20240116	101200	38845490	7820	7820	7820	7820	0
676	20240116	101100	38845490	7820	7810	7820	7810	467
677	20240116	101000	35197420	7820	7820	7820	7820	7
678	20240116	100900	35142680	7820	7830	7830	7820	94
679	20240116	100800	34407500	7820	7830	7830	7820	369
680	20240116	100700	31519070	7840	7840	7840	7840	86
681	20240116	100600	30844830	7850	7870	7870	7850	244
682	20240116	100500	28927270	7880	7880	7880	7880	136
683	20240116	100400	27855590	7890	7890	7890	7890	125
684	20240116	100300	26869340	7900	7890	7900	7890	206
685	20240116	100200	25243990	7890	7900	7900	7890	36
686	20240116	100100	24959640	7900	7920	7920	7900	638
687	20240116	100000	19913540	7930	7930	7930	7930	17
688	20240116	095900	19778730	8000	7910	8000	7910	37
689	20240116	095800	19484220	8010	7910	8010	7910	161
690	20240116	095700	18209140	7910	7910	7910	7910	0
691	20240116	095600	18209140	7910	7920	7920	7910	12
692	20240116	095500	18114190	7920	7920	7920	7920	0
693	20240116	095400	18114190	7920	7930	7930	7920	332
694	20240116	095300	15483120	7940	7940	7940	7940	0
695	20240116	095200	15483120	7940	7940	7940	7940	0
696	20240116	095100	15483120	7940	7940	7940	7940	178
697	20240116	095000	14069800	7950	7950	7950	7950	0
698	20240116	094900	14069800	7950	7950	7950	7950	1
699	20240116	094800	14061850	7930	7950	7950	7930	305
700	20240116	094700	11638380	7950	7950	7950	7950	0
701	20240116	094600	11638380	7950	7950	7950	7950	0
702	20240116	094500	11638380	7950	7950	7950	7950	0
703	20240116	094400	11638380	7950	7950	7950	7950	0
704	20240116	094300	11638380	7950	7950	7950	7940	101
705	20240116	094200	10836350	7950	7950	7950	7950	449
706	20240116	094100	7266800	7950	7950	7950	7950	51
707	20240116	094000	6861350	7950	7950	7950	7950	0
708	20240116	093900	6861350	7950	7950	7950	7950	1
709	20240116	093800	6853400	7950	7950	7950	7950	4
710	20240116	093700	6821600	7940	7940	7940	7940	78
711	20240116	093600	6202280	7950	7950	7950	7950	0
712	20240116	093500	6202280	7950	7950	7950	7950	0
713	20240116	093400	6202280	7950	7950	7950	7950	51
714	20240116	093300	5796830	7950	7950	7950	7950	0
715	20240116	093200	5796830	7950	7950	7950	7950	100
716	20240116	093100	5001830	7950	7950	7950	7950	0
717	20240116	093000	5001830	7950	7950	7950	7950	0
718	20240116	092900	5001830	7950	7950	7950	7950	0
719	20240116	092800	5001830	7950	7950	7950	7950	0
720	20240116	092700	5001830	7950	7950	7950	7950	0
721	20240116	092600	5001830	7950	7950	7950	7950	0
722	20240116	092500	5001830	7950	7950	7950	7950	0
723	20240116	092400	5001830	7950	7950	7950	7950	0
724	20240116	092300	5001830	7950	7950	7950	7950	0
725	20240116	092200	5001830	7950	7970	7970	7950	152
726	20240116	092100	3792350	7970	7970	7970	7970	0
727	20240116	092000	3792350	7970	7970	7970	7970	0
728	20240116	091900	3792350	7970	7970	7970	7970	0
729	20240116	091800	3792350	7970	7970	7970	7970	80
730	20240116	091700	3154750	7970	7970	7970	7970	215
731	20240116	091600	1441200	7960	7960	7960	7960	0
732	20240116	091500	1441200	7960	7960	7960	7960	0
733	20240116	091400	1441200	7960	7960	7960	7960	0
734	20240116	091300	1441200	7960	7960	7960	7960	0
735	20240116	091200	1441200	7960	7960	7960	7960	50
736	20240116	091100	1043200	8000	8000	8000	8000	0
737	20240116	091000	1043200	8000	8000	8000	8000	3
738	20240116	090900	1019200	7960	7960	7960	7960	0
739	20240116	090800	1019200	7960	7960	7960	7960	0
740	20240116	090700	1019200	7960	7960	7960	7960	3
741	20240116	090600	995320	7960	7960	7960	7960	56
742	20240116	090500	549560	7960	7960	7960	7960	0
743	20240116	090400	549560	7960	7960	7960	7960	0
744	20240116	090300	549560	7960	7960	7960	7960	50
745	20240116	090200	151560	7970	7970	7970	7970	6
746	20240116	090100	103740	7980	7980	7980	7980	0
747	20240116	090000	103740	7980	7980	7980	7980	13