KissMeData/411080/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	213200	170463410	7880	7880	7880	7880	361
3	20240103	213100	170463410	7880	7880	7880	7880	0
4	20240103	213000	170463410	7880	7880	7880	7880	0
5	20240103	212900	170463410	7880	7880	7880	7880	0
6	20240103	212800	170463410	7880	7880	7880	7880	0
7	20240103	212700	170463410	7880	7880	7880	7880	0
8	20240103	212600	170463410	7880	7880	7880	7880	0
9	20240103	212500	170463410	7880	7880	7880	7880	0
10	20240103	212400	170463410	7880	7880	7880	7880	0
11	20240103	212300	170463410	7880	7880	7880	7880	0
12	20240103	212200	170463410	7880	7880	7880	7880	0
13	20240103	212100	170463410	7880	7880	7880	7880	0
14	20240103	212000	170463410	7880	7880	7880	7880	0
15	20240103	211900	170463410	7880	7880	7880	7880	0
16	20240103	211800	170463410	7880	7880	7880	7880	0
17	20240103	211700	170463410	7880	7880	7880	7880	0
18	20240103	211600	170463410	7880	7880	7880	7880	0
19	20240103	211500	170463410	7880	7880	7880	7880	0
20	20240103	211400	170463410	7880	7880	7880	7880	0
21	20240103	211300	170463410	7880	7880	7880	7880	0
22	20240103	211200	170463410	7880	7880	7880	7880	0
23	20240103	211100	170463410	7880	7880	7880	7880	0
24	20240103	211000	170463410	7880	7880	7880	7880	0
25	20240103	210900	170463410	7880	7880	7880	7880	0
26	20240103	210800	170463410	7880	7880	7880	7880	0
27	20240103	210700	170463410	7880	7880	7880	7880	0
28	20240103	210600	170463410	7880	7880	7880	7880	0
29	20240103	210500	170463410	7880	7880	7880	7880	0
30	20240103	210400	170463410	7880	7880	7880	7880	0
31	20240103	210300	170463410	7880	7880	7880	7880	0
32	20240103	210200	170463410	7880	7880	7880	7880	361
33	20240103	210100	170463410	7880	7880	7880	7880	0
34	20240103	210000	170463410	7880	7880	7880	7880	0
35	20240103	205900	170463410	7880	7880	7880	7880	0
36	20240103	205800	170463410	7880	7880	7880	7880	0
37	20240103	205700	170463410	7880	7880	7880	7880	0
38	20240103	205600	170463410	7880	7880	7880	7880	0
39	20240103	205500	170463410	7880	7880	7880	7880	0
40	20240103	205400	170463410	7880	7880	7880	7880	0
41	20240103	205300	170463410	7880	7880	7880	7880	0
42	20240103	205200	170463410	7880	7880	7880	7880	0
43	20240103	205100	170463410	7880	7880	7880	7880	0
44	20240103	205000	170463410	7880	7880	7880	7880	0
45	20240103	204900	170463410	7880	7880	7880	7880	0
46	20240103	204800	170463410	7880	7880	7880	7880	0
47	20240103	204700	170463410	7880	7880	7880	7880	0
48	20240103	204600	170463410	7880	7880	7880	7880	0
49	20240103	204500	170463410	7880	7880	7880	7880	0
50	20240103	204400	170463410	7880	7880	7880	7880	0
51	20240103	204300	170463410	7880	7880	7880	7880	0
52	20240103	204200	170463410	7880	7880	7880	7880	0
53	20240103	204100	170463410	7880	7880	7880	7880	0
54	20240103	204000	170463410	7880	7880	7880	7880	0
55	20240103	203900	170463410	7880	7880	7880	7880	0
56	20240103	203800	170463410	7880	7880	7880	7880	0
57	20240103	203700	170463410	7880	7880	7880	7880	0
58	20240103	203600	170463410	7880	7880	7880	7880	0
59	20240103	203500	170463410	7880	7880	7880	7880	0
60	20240103	203400	170463410	7880	7880	7880	7880	0
61	20240103	203300	170463410	7880	7880	7880	7880	0
62	20240103	203200	170463410	7880	7880	7880	7880	361
63	20240103	203100	170463410	7880	7880	7880	7880	0
64	20240103	203000	170463410	7880	7880	7880	7880	0
65	20240103	202900	170463410	7880	7880	7880	7880	0
66	20240103	202800	170463410	7880	7880	7880	7880	0
67	20240103	202700	170463410	7880	7880	7880	7880	0
68	20240103	202600	170463410	7880	7880	7880	7880	0
69	20240103	202500	170463410	7880	7880	7880	7880	0
70	20240103	202400	170463410	7880	7880	7880	7880	0
71	20240103	202300	170463410	7880	7880	7880	7880	0
72	20240103	202200	170463410	7880	7880	7880	7880	0
73	20240103	202100	170463410	7880	7880	7880	7880	0
74	20240103	202000	170463410	7880	7880	7880	7880	0
75	20240103	201900	170463410	7880	7880	7880	7880	0
76	20240103	201800	170463410	7880	7880	7880	7880	0
77	20240103	201700	170463410	7880	7880	7880	7880	0
78	20240103	201600	170463410	7880	7880	7880	7880	0
79	20240103	201500	170463410	7880	7880	7880	7880	0
80	20240103	201400	170463410	7880	7880	7880	7880	0
81	20240103	201300	170463410	7880	7880	7880	7880	0
82	20240103	201200	170463410	7880	7880	7880	7880	0
83	20240103	201100	170463410	7880	7880	7880	7880	0
84	20240103	201000	170463410	7880	7880	7880	7880	0
85	20240103	200900	170463410	7880	7880	7880	7880	0
86	20240103	200800	170463410	7880	7880	7880	7880	0
87	20240103	200700	170463410	7880	7880	7880	7880	0
88	20240103	200600	170463410	7880	7880	7880	7880	0
89	20240103	200500	170463410	7880	7880	7880	7880	0
90	20240103	200400	170463410	7880	7880	7880	7880	0
91	20240103	200300	170463410	7880	7880	7880	7880	0
92	20240103	200200	170463410	7880	7880	7880	7880	361
93	20240103	200100	170463410	7880	7880	7880	7880	0
94	20240103	200000	170463410	7880	7880	7880	7880	0
95	20240103	195900	170463410	7880	7880	7880	7880	0
96	20240103	195800	170463410	7880	7880	7880	7880	0
97	20240103	195700	170463410	7880	7880	7880	7880	0
98	20240103	195600	170463410	7880	7880	7880	7880	0
99	20240103	195500	170463410	7880	7880	7880	7880	0
100	20240103	195400	170463410	7880	7880	7880	7880	0
101	20240103	195300	170463410	7880	7880	7880	7880	0
102	20240103	195200	170463410	7880	7880	7880	7880	0
103	20240103	195100	170463410	7880	7880	7880	7880	0
104	20240103	195000	170463410	7880	7880	7880	7880	0
105	20240103	194900	170463410	7880	7880	7880	7880	0
106	20240103	194800	170463410	7880	7880	7880	7880	0
107	20240103	194700	170463410	7880	7880	7880	7880	0
108	20240103	194600	170463410	7880	7880	7880	7880	0
109	20240103	194500	170463410	7880	7880	7880	7880	0
110	20240103	194400	170463410	7880	7880	7880	7880	0
111	20240103	194300	170463410	7880	7880	7880	7880	0
112	20240103	194200	170463410	7880	7880	7880	7880	0
113	20240103	194100	170463410	7880	7880	7880	7880	0
114	20240103	194000	170463410	7880	7880	7880	7880	0
115	20240103	193900	170463410	7880	7880	7880	7880	0
116	20240103	193800	170463410	7880	7880	7880	7880	0
117	20240103	193700	170463410	7880	7880	7880	7880	0
118	20240103	193600	170463410	7880	7880	7880	7880	0
119	20240103	193500	170463410	7880	7880	7880	7880	0
120	20240103	193400	170463410	7880	7880	7880	7880	0
121	20240103	193300	170463410	7880	7880	7880	7880	0
122	20240103	193200	170463410	7880	7880	7880	7880	361
123	20240103	193100	170463410	7880	7880	7880	7880	0
124	20240103	193000	170463410	7880	7880	7880	7880	0
125	20240103	192900	170463410	7880	7880	7880	7880	0
126	20240103	192800	170463410	7880	7880	7880	7880	0
127	20240103	192700	170463410	7880	7880	7880	7880	0
128	20240103	192600	170463410	7880	7880	7880	7880	0
129	20240103	192500	170463410	7880	7880	7880	7880	0
130	20240103	192400	170463410	7880	7880	7880	7880	0
131	20240103	192300	170463410	7880	7880	7880	7880	0
132	20240103	192200	170463410	7880	7880	7880	7880	0
133	20240103	192100	170463410	7880	7880	7880	7880	0
134	20240103	192000	170463410	7880	7880	7880	7880	0
135	20240103	191900	170463410	7880	7880	7880	7880	0
136	20240103	191800	170463410	7880	7880	7880	7880	0
137	20240103	191700	170463410	7880	7880	7880	7880	0
138	20240103	191600	170463410	7880	7880	7880	7880	0
139	20240103	191500	170463410	7880	7880	7880	7880	0
140	20240103	191400	170463410	7880	7880	7880	7880	0
141	20240103	191300	170463410	7880	7880	7880	7880	0
142	20240103	191200	170463410	7880	7880	7880	7880	0
143	20240103	191100	170463410	7880	7880	7880	7880	0
144	20240103	191000	170463410	7880	7880	7880	7880	0
145	20240103	190900	170463410	7880	7880	7880	7880	0
146	20240103	190800	170463410	7880	7880	7880	7880	0
147	20240103	190700	170463410	7880	7880	7880	7880	0
148	20240103	190600	170463410	7880	7880	7880	7880	0
149	20240103	190500	170463410	7880	7880	7880	7880	0
150	20240103	190400	170463410	7880	7880	7880	7880	0
151	20240103	190300	170463410	7880	7880	7880	7880	0
152	20240103	190200	170463410	7880	7880	7880	7880	361
153	20240103	190100	170463410	7880	7880	7880	7880	0
154	20240103	190000	170463410	7880	7880	7880	7880	0
155	20240103	185900	170463410	7880	7880	7880	7880	0
156	20240103	185800	170463410	7880	7880	7880	7880	0
157	20240103	185700	170463410	7880	7880	7880	7880	0
158	20240103	185600	170463410	7880	7880	7880	7880	0
159	20240103	185500	170463410	7880	7880	7880	7880	0
160	20240103	185400	170463410	7880	7880	7880	7880	0
161	20240103	185300	170463410	7880	7880	7880	7880	0
162	20240103	185200	170463410	7880	7880	7880	7880	0
163	20240103	185100	170463410	7880	7880	7880	7880	0
164	20240103	185000	170463410	7880	7880	7880	7880	0
165	20240103	184900	170463410	7880	7880	7880	7880	0
166	20240103	184800	170463410	7880	7880	7880	7880	0
167	20240103	184700	170463410	7880	7880	7880	7880	0
168	20240103	184600	170463410	7880	7880	7880	7880	0
169	20240103	184500	170463410	7880	7880	7880	7880	0
170	20240103	184400	170463410	7880	7880	7880	7880	0
171	20240103	184300	170463410	7880	7880	7880	7880	0
172	20240103	184200	170463410	7880	7880	7880	7880	0
173	20240103	184100	170463410	7880	7880	7880	7880	0
174	20240103	184000	170463410	7880	7880	7880	7880	0
175	20240103	183900	170463410	7880	7880	7880	7880	0
176	20240103	183800	170463410	7880	7880	7880	7880	0
177	20240103	183700	170463410	7880	7880	7880	7880	0
178	20240103	183600	170463410	7880	7880	7880	7880	0
179	20240103	183500	170463410	7880	7880	7880	7880	0
180	20240103	183400	170463410	7880	7880	7880	7880	0
181	20240103	183300	170463410	7880	7880	7880	7880	0
182	20240103	183200	170463410	7880	7880	7880	7880	361
183	20240103	183100	170463410	7880	7880	7880	7880	0
184	20240103	183000	170463410	7880	7880	7880	7880	0
185	20240103	182900	170463410	7880	7880	7880	7880	0
186	20240103	182800	170463410	7880	7880	7880	7880	0
187	20240103	182700	170463410	7880	7880	7880	7880	0
188	20240103	182600	170463410	7880	7880	7880	7880	0
189	20240103	182500	170463410	7880	7880	7880	7880	0
190	20240103	182400	170463410	7880	7880	7880	7880	0
191	20240103	182300	170463410	7880	7880	7880	7880	0
192	20240103	182200	170463410	7880	7880	7880	7880	0
193	20240103	182100	170463410	7880	7880	7880	7880	0
194	20240103	182000	170463410	7880	7880	7880	7880	0
195	20240103	181900	170463410	7880	7880	7880	7880	0
196	20240103	181800	170463410	7880	7880	7880	7880	0
197	20240103	181700	170463410	7880	7880	7880	7880	0
198	20240103	181600	170463410	7880	7880	7880	7880	0
199	20240103	181500	170463410	7880	7880	7880	7880	0
200	20240103	181400	170463410	7880	7880	7880	7880	0
201	20240103	181300	170463410	7880	7880	7880	7880	0
202	20240103	181200	170463410	7880	7880	7880	7880	0
203	20240103	181100	170463410	7880	7880	7880	7880	0
204	20240103	181000	170463410	7880	7880	7880	7880	0
205	20240103	180900	170463410	7880	7880	7880	7880	0
206	20240103	180800	170463410	7880	7880	7880	7880	0
207	20240103	180700	170463410	7880	7880	7880	7880	0
208	20240103	180600	170463410	7880	7880	7880	7880	0
209	20240103	180500	170463410	7880	7880	7880	7880	0
210	20240103	180400	170463410	7880	7880	7880	7880	0
211	20240103	180300	170463410	7880	7880	7880	7880	0
212	20240103	180200	170463410	7880	7880	7880	7880	361
213	20240103	180100	170463410	7880	7880	7880	7880	0
214	20240103	180000	170463410	7880	7880	7880	7880	0
215	20240103	175900	170463410	7880	7880	7880	7880	0
216	20240103	175800	170463410	7880	7880	7880	7880	0
217	20240103	175700	170463410	7880	7880	7880	7880	0
218	20240103	175600	170463410	7880	7880	7880	7880	0
219	20240103	175500	170463410	7880	7880	7880	7880	0
220	20240103	175400	170463410	7880	7880	7880	7880	0
221	20240103	175300	170463410	7880	7880	7880	7880	0
222	20240103	175200	170463410	7880	7880	7880	7880	0
223	20240103	175100	170463410	7880	7880	7880	7880	0
224	20240103	175000	170463410	7880	7880	7880	7880	0
225	20240103	174900	170463410	7880	7880	7880	7880	0
226	20240103	174800	170463410	7880	7880	7880	7880	0
227	20240103	174700	170463410	7880	7880	7880	7880	0
228	20240103	174600	170463410	7880	7880	7880	7880	0
229	20240103	174500	170463410	7880	7880	7880	7880	0
230	20240103	174400	170463410	7880	7880	7880	7880	0
231	20240103	174300	170463410	7880	7880	7880	7880	0
232	20240103	174200	170463410	7880	7880	7880	7880	0
233	20240103	174100	170463410	7880	7880	7880	7880	0
234	20240103	174000	170463410	7880	7880	7880	7880	0
235	20240103	173900	170463410	7880	7880	7880	7880	0
236	20240103	173800	170463410	7880	7880	7880	7880	0
237	20240103	173700	170463410	7880	7880	7880	7880	0
238	20240103	173600	170463410	7880	7880	7880	7880	0
239	20240103	173500	170463410	7880	7880	7880	7880	0
240	20240103	173400	170463410	7880	7880	7880	7880	0
241	20240103	173300	170463410	7880	7880	7880	7880	0
242	20240103	173200	170463410	7880	7880	7880	7880	361
243	20240103	173100	170463410	7880	7880	7880	7880	0
244	20240103	173000	170463410	7880	7880	7880	7880	0
245	20240103	172900	170463410	7880	7880	7880	7880	0
246	20240103	172800	170463410	7880	7880	7880	7880	0
247	20240103	172700	170463410	7880	7880	7880	7880	0
248	20240103	172600	170463410	7880	7880	7880	7880	0
249	20240103	172500	170463410	7880	7880	7880	7880	0
250	20240103	172400	170463410	7880	7880	7880	7880	0
251	20240103	172300	170463410	7880	7880	7880	7880	0
252	20240103	172200	170463410	7880	7880	7880	7880	0
253	20240103	172100	170463410	7880	7880	7880	7880	0
254	20240103	172000	170463410	7880	7880	7880	7880	0
255	20240103	171900	170463410	7880	7880	7880	7880	0
256	20240103	171800	170463410	7880	7880	7880	7880	0
257	20240103	171700	170463410	7880	7880	7880	7880	0
258	20240103	171600	170463410	7880	7880	7880	7880	0
259	20240103	171500	170463410	7880	7880	7880	7880	0
260	20240103	171400	170463410	7880	7880	7880	7880	0
261	20240103	171300	170463410	7880	7880	7880	7880	0
262	20240103	171200	170463410	7880	7880	7880	7880	0
263	20240103	171100	170463410	7880	7880	7880	7880	0
264	20240103	171000	170463410	7880	7880	7880	7880	0
265	20240103	170900	170463410	7880	7880	7880	7880	0
266	20240103	170800	170463410	7880	7880	7880	7880	0
267	20240103	170700	170463410	7880	7880	7880	7880	0
268	20240103	170600	170463410	7880	7880	7880	7880	0
269	20240103	170500	170463410	7880	7880	7880	7880	0
270	20240103	170400	170463410	7880	7880	7880	7880	0
271	20240103	170300	170463410	7880	7880	7880	7880	0
272	20240103	170200	170463410	7880	7880	7880	7880	361
273	20240103	170100	170463410	7880	7880	7880	7880	0
274	20240103	170000	170463410	7880	7880	7880	7880	0
275	20240103	165900	170463410	7880	7880	7880	7880	0
276	20240103	165800	170463410	7880	7880	7880	7880	0
277	20240103	165700	170463410	7880	7880	7880	7880	0
278	20240103	165600	170463410	7880	7880	7880	7880	0
279	20240103	165500	170463410	7880	7880	7880	7880	0
280	20240103	165400	170463410	7880	7880	7880	7880	0
281	20240103	165300	170463410	7880	7880	7880	7880	0
282	20240103	165200	170463410	7880	7880	7880	7880	0
283	20240103	165100	170463410	7880	7880	7880	7880	0
284	20240103	165000	170463410	7880	7880	7880	7880	0
285	20240103	164900	170463410	7880	7880	7880	7880	0
286	20240103	164800	170463410	7880	7880	7880	7880	0
287	20240103	164700	170463410	7880	7880	7880	7880	0
288	20240103	164600	170463410	7880	7880	7880	7880	0
289	20240103	164500	170463410	7880	7880	7880	7880	0
290	20240103	164400	170463410	7880	7880	7880	7880	0
291	20240103	164300	170463410	7880	7880	7880	7880	0
292	20240103	164200	170463410	7880	7880	7880	7880	0
293	20240103	164100	170463410	7880	7880	7880	7880	0
294	20240103	164000	170463410	7880	7880	7880	7880	0
295	20240103	163900	170463410	7880	7880	7880	7880	0
296	20240103	163800	170463410	7880	7880	7880	7880	0
297	20240103	163700	170463410	7880	7880	7880	7880	0
298	20240103	163600	170463410	7880	7880	7880	7880	0
299	20240103	163500	170463410	7880	7880	7880	7880	0
300	20240103	163400	170463410	7880	7880	7880	7880	0
301	20240103	163300	170463410	7880	7880	7880	7880	0
302	20240103	163200	170463410	7880	7880	7880	7880	361
303	20240103	163100	170463410	7880	7880	7880	7880	0
304	20240103	163000	170463410	7880	7880	7880	7880	0
305	20240103	162900	170463410	7880	7880	7880	7880	0
306	20240103	162800	170463410	7880	7880	7880	7880	0
307	20240103	162700	170463410	7880	7880	7880	7880	0
308	20240103	162600	170463410	7880	7880	7880	7880	0
309	20240103	162500	170463410	7880	7880	7880	7880	0
310	20240103	162400	170463410	7880	7880	7880	7880	0
311	20240103	162300	170463410	7880	7880	7880	7880	0
312	20240103	162200	170463410	7880	7880	7880	7880	0
313	20240103	162100	170463410	7880	7880	7880	7880	0
314	20240103	162000	170463410	7880	7880	7880	7880	0
315	20240103	161900	170463410	7880	7880	7880	7880	0
316	20240103	161800	170463410	7880	7880	7880	7880	0
317	20240103	161700	170463410	7880	7880	7880	7880	0
318	20240103	161600	170463410	7880	7880	7880	7880	0
319	20240103	161500	170463410	7880	7880	7880	7880	0
320	20240103	161400	170463410	7880	7880	7880	7880	0
321	20240103	161300	170463410	7880	7880	7880	7880	0
322	20240103	161200	170463410	7880	7880	7880	7880	0
323	20240103	161100	170463410	7880	7880	7880	7880	0
324	20240103	161000	170463410	7880	7880	7880	7880	0
325	20240103	160900	170463410	7880	7880	7880	7880	0
326	20240103	160800	170463410	7880	7880	7880	7880	0
327	20240103	160700	170463410	7880	7880	7880	7880	0
328	20240103	160600	170463410	7880	7880	7880	7880	0
329	20240103	160500	170463410	7880	7880	7880	7880	0
330	20240103	160400	170463410	7880	7880	7880	7880	0
331	20240103	160300	170463410	7880	7880	7880	7880	0
332	20240103	160200	170463410	7880	7880	7880	7880	361
333	20240103	160100	170463410	7880	7880	7880	7880	0
334	20240103	160000	170463410	7880	7880	7880	7880	0
335	20240103	155900	170463410	7880	7880	7880	7880	0
336	20240103	155800	170463410	7880	7880	7880	7880	0
337	20240103	155700	170463410	7880	7880	7880	7880	0
338	20240103	155600	170463410	7880	7880	7880	7880	0
339	20240103	155500	170463410	7880	7880	7880	7880	0
340	20240103	155400	170463410	7880	7880	7880	7880	0
341	20240103	155300	170463410	7880	7880	7880	7880	0
342	20240103	155200	170463410	7880	7880	7880	7880	0
343	20240103	155100	170463410	7880	7880	7880	7880	0
344	20240103	155000	170463410	7880	7880	7880	7880	0
345	20240103	154900	170463410	7880	7880	7880	7880	0
346	20240103	154800	170463410	7880	7880	7880	7880	0
347	20240103	154700	170463410	7880	7880	7880	7880	0
348	20240103	154600	170463410	7880	7880	7880	7880	0
349	20240103	154500	170463410	7880	7880	7880	7880	0
350	20240103	154400	170463410	7880	7880	7880	7880	0
351	20240103	154300	170463410	7880	7880	7880	7880	0
352	20240103	154200	170463410	7880	7880	7880	7880	0
353	20240103	154100	170463410	7880	7880	7880	7880	0
354	20240103	154000	170463410	7880	7880	7880	7880	0
355	20240103	153900	170463410	7880	7880	7880	7880	0
356	20240103	153800	170463410	7880	7880	7880	7880	0
357	20240103	153700	170463410	7880	7880	7880	7880	0
358	20240103	153600	170463410	7880	7880	7880	7880	0
359	20240103	153500	170463410	7880	7880	7880	7880	0
360	20240103	153400	170463410	7880	7880	7880	7880	0
361	20240103	153300	170463410	7880	7880	7880	7880	0
362	20240103	153200	170463410	7880	7880	7880	7880	361
363	20240103	153100	170463410	7880	7880	7880	7880	0
364	20240103	153000	170463410	7880	7880	7880	7880	361
365	20240103	152900	167618730	7910	7910	7910	7910	0
366	20240103	152800	167618730	7910	7910	7910	7910	0
367	20240103	152700	167618730	7910	7910	7910	7910	0
368	20240103	152600	167618730	7910	7910	7910	7910	0
369	20240103	152500	167618730	7910	7910	7910	7910	0
370	20240103	152400	167618730	7910	7910	7910	7910	0
371	20240103	152300	167618730	7910	7910	7910	7910	0
372	20240103	152200	167618730	7910	7910	7910	7910	0
373	20240103	152100	167618730	7910	7910	7910	7910	0
374	20240103	152000	167618730	7910	7910	7910	7910	0
375	20240103	151900	167618730	7910	7870	7910	7860	136
376	20240103	151800	166548050	7880	7880	7880	7880	4
377	20240103	151700	166516530	7870	7880	7880	7870	161
378	20240103	151600	165249450	7880	7890	7890	7870	1101
379	20240103	151500	156569660	7890	7890	7890	7890	0
380	20240103	151400	156569660	7890	7890	7890	7890	49
381	20240103	151300	156183050	7910	7910	7910	7910	0
382	20240103	151200	156183050	7910	7900	7910	7900	40
383	20240103	151100	155866750	7910	7910	7910	7910	0
384	20240103	151000	155866750	7910	7910	7910	7910	0
385	20240103	150900	155866750	7910	7910	7910	7910	1
386	20240103	150800	155858840	7890	7890	7890	7890	0
387	20240103	150700	155858840	7890	7890	7890	7890	0
388	20240103	150600	155858840	7890	7890	7890	7890	0
389	20240103	150500	155858840	7890	7890	7890	7890	0
390	20240103	150400	155858840	7890	7890	7890	7890	0
391	20240103	150300	155858840	7890	7890	7890	7890	0
392	20240103	150200	155858840	7890	7890	7890	7890	50
393	20240103	150100	155464340	7890	7890	7890	7890	3
394	20240103	150000	155440670	7890	7890	7890	7890	50
395	20240103	145900	155046170	7890	7890	7890	7890	1
396	20240103	145800	155038280	7900	7900	7900	7890	211
397	20240103	145700	153372980	7900	7900	7900	7900	0
398	20240103	145600	153372980	7900	7900	7900	7900	5
399	20240103	145500	153333480	7910	7910	7910	7910	0
400	20240103	145400	153333480	7910	7900	7910	7900	11
401	20240103	145300	153246570	7910	7910	7910	7910	0
402	20240103	145200	153246570	7910	7900	7910	7900	17
403	20240103	145100	153112260	7910	7910	7910	7910	0
404	20240103	145000	153112260	7910	7910	7910	7910	0
405	20240103	144900	153112260	7910	7910	7910	7910	0
406	20240103	144800	153112260	7910	7910	7910	7910	57
407	20240103	144700	152661390	7910	7910	7910	7910	0
408	20240103	144600	152661390	7910	7910	7910	7910	0
409	20240103	144500	152661390	7910	7910	7910	7910	0
410	20240103	144400	152661390	7910	7910	7910	7910	0
411	20240103	144300	152661390	7910	7910	7910	7910	0
412	20240103	144200	152661390	7910	7910	7910	7910	0
413	20240103	144100	152661390	7910	7910	7910	7910	0
414	20240103	144000	152661390	7910	7910	7910	7910	0
415	20240103	143900	152661390	7910	7910	7910	7910	0
416	20240103	143800	152661390	7910	7910	7910	7910	1
417	20240103	143700	152653480	7910	7910	7910	7910	0
418	20240103	143600	152653480	7910	7910	7910	7910	500
419	20240103	143500	148698480	7910	7910	7910	7910	10
420	20240103	143400	148619380	7910	7910	7910	7910	0
421	20240103	143300	148619380	7910	7910	7910	7910	0
422	20240103	143200	148619380	7910	7910	7910	7910	0
423	20240103	143100	148619380	7910	7910	7910	7910	0
424	20240103	143000	148619380	7910	7920	7920	7910	64
425	20240103	142900	148112530	7930	7930	7930	7930	0
426	20240103	142800	148112530	7930	7930	7930	7930	2
427	20240103	142700	148096670	7930	7940	7940	7930	4
428	20240103	142600	148064920	7940	7940	7940	7940	0
429	20240103	142500	148064920	7940	7940	7940	7940	0
430	20240103	142400	148064920	7940	7940	7940	7940	1
431	20240103	142300	148056980	7920	7920	7920	7920	0
432	20240103	142200	148056980	7920	7920	7920	7920	1
433	20240103	142100	148049060	7940	7940	7940	7940	0
434	20240103	142000	148049060	7940	7940	7940	7940	0
435	20240103	141900	148049060	7940	7940	7940	7940	0
436	20240103	141800	148049060	7940	7940	7940	7940	0
437	20240103	141700	148049060	7940	7940	7940	7940	0
438	20240103	141600	148049060	7940	7940	7940	7940	0
439	20240103	141500	148049060	7940	7940	7940	7940	0
440	20240103	141400	148049060	7940	7940	7940	7940	0
441	20240103	141300	148049060	7940	7940	7940	7940	0
442	20240103	141200	148049060	7940	7940	7940	7940	0
443	20240103	141100	148049060	7940	7940	7940	7940	30
444	20240103	141000	147810860	7940	7940	7940	7940	17
445	20240103	140900	147675880	7940	7940	7940	7940	1
446	20240103	140800	147667940	7940	7940	7940	7940	0
447	20240103	140700	147667940	7940	7940	7940	7940	0
448	20240103	140600	147667940	7940	7940	7940	7940	5
449	20240103	140500	147628240	7940	7940	7940	7940	0
450	20240103	140400	147628240	7940	7940	7940	7940	0
451	20240103	140300	147628240	7940	7940	7940	7940	0
452	20240103	140200	147628240	7940	7940	7940	7940	0
453	20240103	140100	147628240	7940	7940	7940	7940	0
454	20240103	140000	147628240	7940	7940	7940	7940	0
455	20240103	135900	147628240	7940	7940	7940	7940	0
456	20240103	135800	147628240	7940	7940	7940	7940	0
457	20240103	135700	147628240	7940	7940	7940	7940	0
458	20240103	135600	147628240	7940	7940	7940	7940	0
459	20240103	135500	147628240	7940	7940	7940	7940	0
460	20240103	135400	147628240	7940	7940	7940	7940	0
461	20240103	135300	147628240	7940	7940	7940	7940	0
462	20240103	135200	147628240	7940	7940	7940	7940	0
463	20240103	135100	147628240	7940	7940	7940	7940	0
464	20240103	135000	147628240	7940	7940	7940	7940	0
465	20240103	134900	147628240	7940	7940	7940	7940	0
466	20240103	134800	147628240	7940	7940	7940	7940	0
467	20240103	134700	147628240	7940	7940	7940	7940	0
468	20240103	134600	147628240	7940	7940	7940	7940	0
469	20240103	134500	147628240	7940	7940	7940	7940	0
470	20240103	134400	147628240	7940	7940	7940	7940	0
471	20240103	134300	147628240	7940	7940	7940	7940	0
472	20240103	134200	147628240	7940	7940	7940	7940	352
473	20240103	134100	144833360	7940	7940	7940	7940	0
474	20240103	134000	144833360	7940	7940	7940	7940	0
475	20240103	133900	144833360	7940	7940	7940	7940	0
476	20240103	133800	144833360	7940	7940	7940	7940	6
477	20240103	133700	144785720	7920	7920	7920	7920	0
478	20240103	133600	144785720	7920	7920	7920	7920	0
479	20240103	133500	144785720	7920	7920	7920	7920	0
480	20240103	133400	144785720	7920	7920	7920	7920	0
481	20240103	133300	144785720	7920	7920	7920	7920	0
482	20240103	133200	144785720	7920	7950	7950	7920	308
483	20240103	133100	142346120	7950	7950	7950	7950	12
484	20240103	133000	142250720	7950	7950	7950	7950	0
485	20240103	132900	142250720	7950	7950	7950	7950	24
486	20240103	132800	142059920	7920	7920	7920	7920	0
487	20240103	132700	142059920	7920	7920	7920	7920	0
488	20240103	132600	142059920	7920	7920	7920	7920	0
489	20240103	132500	142059920	7920	7920	7920	7920	0
490	20240103	132400	142059920	7920	7920	7920	7920	0
491	20240103	132300	142059920	7920	7920	7920	7920	0
492	20240103	132200	142059920	7920	7920	7920	7920	99
493	20240103	132100	141275840	7920	7920	7920	7920	0
494	20240103	132000	141275840	7920	7920	7920	7920	50
495	20240103	131900	140879840	7920	7920	7920	7920	0
496	20240103	131800	140879840	7920	7920	7920	7920	0
497	20240103	131700	140879840	7920	7920	7920	7920	0
498	20240103	131600	140879840	7920	7960	7960	7920	73
499	20240103	131500	140301400	7960	7960	7960	7960	0
500	20240103	131400	140301400	7960	7960	7960	7960	0
501	20240103	131300	140301400	7960	7960	7960	7960	0
502	20240103	131200	140301400	7960	7960	7960	7960	1
503	20240103	131100	140293440	7920	7920	7920	7920	0
504	20240103	131000	140293440	7920	7920	7920	7920	0
505	20240103	130900	140293440	7920	7920	7920	7920	0
506	20240103	130800	140293440	7920	7920	7920	7920	0
507	20240103	130700	140293440	7920	7920	7920	7920	0
508	20240103	130600	140293440	7920	7920	7920	7920	0
509	20240103	130500	140293440	7920	7920	7920	7920	0
510	20240103	130400	140293440	7920	7920	7920	7920	0
511	20240103	130300	140293440	7920	7920	7920	7920	0
512	20240103	130200	140293440	7920	7960	7960	7920	688
513	20240103	130100	134843680	7960	7960	7960	7960	0
514	20240103	130000	134843680	7960	7960	7960	7960	1
515	20240103	125900	134835720	7950	7920	7950	7920	1502
516	20240103	125800	122939830	7920	7920	7920	7920	1
517	20240103	125700	122931910	7910	7910	7910	7910	0
518	20240103	125600	122931910	7910	7910	7910	7910	0
519	20240103	125500	122931910	7910	7910	7910	7910	0
520	20240103	125400	122931910	7910	7910	7910	7910	314
521	20240103	125300	120448170	7910	7910	7910	7910	20
522	20240103	125200	120289970	7910	7910	7910	7910	3
523	20240103	125100	120266240	7910	7910	7910	7910	0
524	20240103	125000	120266240	7910	7910	7910	7910	0
525	20240103	124900	120266240	7910	7910	7910	7910	0
526	20240103	124800	120266240	7910	7910	7910	7910	1
527	20240103	124700	120258330	7910	7910	7910	7910	0
528	20240103	124600	120258330	7910	7910	7910	7910	0
529	20240103	124500	120258330	7910	7910	7910	7910	0
530	20240103	124400	120258330	7910	7910	7910	7910	0
531	20240103	124300	120258330	7910	7910	7910	7910	75
532	20240103	124200	119665080	7910	7910	7910	7900	26
533	20240103	124100	119459530	7920	7920	7920	7920	0
534	20240103	124000	119459530	7920	7920	7920	7920	0
535	20240103	123900	119459530	7920	7920	7920	7920	100
536	20240103	123800	118667530	7920	7920	7920	7920	0
537	20240103	123700	118667530	7920	7920	7920	7920	0
538	20240103	123600	118667530	7920	7930	7930	7920	11
539	20240103	123500	118580320	7930	7930	7930	7930	41
540	20240103	123400	118255190	7930	7930	7930	7930	0
541	20240103	123300	118255190	7930	7940	7940	7920	10
542	20240103	123200	118175960	7930	7930	7930	7930	0
543	20240103	123100	118175960	7930	7930	7930	7930	17
544	20240103	123000	118041150	7930	7930	7930	7930	3
545	20240103	122900	118017360	7940	7940	7940	7940	0
546	20240103	122800	118017360	7940	7940	7940	7940	0
547	20240103	122700	118017360	7940	7940	7940	7940	0
548	20240103	122600	118017360	7940	7940	7940	7940	133
549	20240103	122500	116961340	7940	7940	7940	7940	0
550	20240103	122400	116961340	7940	7940	7940	7940	0
551	20240103	122300	116961340	7940	7940	7940	7940	1
552	20240103	122200	116953400	7890	7890	7890	7890	0
553	20240103	122100	116953400	7890	7910	7910	7890	38
554	20240103	122000	116653520	7920	7920	7920	7920	0
555	20240103	121900	116653520	7920	7930	7930	7910	5
556	20240103	121800	116613910	7910	7910	7910	7910	3
557	20240103	121700	116590180	7910	7910	7910	7910	0
558	20240103	121600	116590180	7910	7920	7920	7910	49
559	20240103	121500	116202330	7920	7920	7920	7920	0
560	20240103	121400	116202330	7920	7920	7920	7920	0
561	20240103	121300	116202330	7920	7920	7920	7920	74
562	20240103	121200	115616250	7920	7930	7930	7920	222
563	20240103	121100	113857560	7930	7930	7930	7930	0
564	20240103	121000	113857560	7930	7930	7930	7930	0
565	20240103	120900	113857560	7930	7940	7940	7930	202
566	20240103	120800	112255250	7980	7980	7980	7980	0
567	20240103	120700	112255250	7980	7980	7980	7980	0
568	20240103	120600	112255250	7980	7980	7980	7980	0
569	20240103	120500	112255250	7980	7980	7980	7980	0
570	20240103	120400	112255250	7980	7980	7980	7980	1
571	20240103	120300	112247270	7960	7960	7960	7960	0
572	20240103	120200	112247270	7960	7960	7960	7960	0
573	20240103	120100	112247270	7960	7970	7970	7960	29
574	20240103	120000	112016150	7980	7980	7980	7980	0
575	20240103	115900	112016150	7980	7980	7980	7980	0
576	20240103	115800	112016150	7980	7980	7980	7980	104
577	20240103	115700	111186230	7980	7980	7980	7980	0
578	20240103	115600	111186230	7980	7980	7980	7980	0
579	20240103	115500	111186230	7980	7980	7980	7980	0
580	20240103	115400	111186230	7980	7980	7980	7980	0
581	20240103	115300	111186230	7980	7980	7980	7980	0
582	20240103	115200	111186230	7980	7980	7980	7980	0
583	20240103	115100	111186230	7980	7980	7980	7980	0
584	20240103	115000	111186230	7980	7980	7980	7980	0
585	20240103	114900	111186230	7980	7980	7980	7980	0
586	20240103	114800	111186230	7980	7980	7980	7980	0
587	20240103	114700	111186230	7980	7970	7980	7970	100
588	20240103	114600	110388420	7970	7970	7970	7970	5
589	20240103	114500	110348570	7970	7970	7970	7970	5
590	20240103	114400	110308720	7970	7970	7970	7970	5
591	20240103	114300	110268870	7980	7980	7980	7980	0
592	20240103	114200	110268870	7980	7980	7980	7980	0
593	20240103	114100	110268870	7980	7970	7980	7970	22
594	20240103	114000	110093520	7930	7960	7980	7930	152
595	20240103	113900	108882090	7960	7960	7960	7960	0
596	20240103	113800	108882090	7960	7960	7960	7960	0
597	20240103	113700	108882090	7960	7960	7960	7960	0
598	20240103	113600	108882090	7960	7960	7960	7960	0
599	20240103	113500	108882090	7960	7960	7960	7960	0
600	20240103	113400	108882090	7960	7960	7960	7960	0
601	20240103	113300	108882090	7960	7960	7960	7960	0
602	20240103	113200	108882090	7960	7960	7960	7960	264
603	20240103	113100	106780650	7960	7940	7960	7940	698
604	20240103	113000	101225350	7930	7930	7930	7930	20
605	20240103	112900	101066750	7930	7930	7930	7930	0
606	20240103	112800	101066750	7930	7930	7930	7930	0
607	20240103	112700	101066750	7930	7930	7930	7930	0
608	20240103	112600	101066750	7930	7930	7930	7930	10
609	20240103	112500	100987450	7940	7940	7940	7940	0
610	20240103	112400	100987450	7940	7940	7940	7940	1
611	20240103	112300	100979510	7930	7930	7930	7930	0
612	20240103	112200	100979510	7930	7930	7930	7930	0
613	20240103	112100	100979510	7930	7930	7930	7930	0
614	20240103	112000	100979510	7930	7930	7930	7930	0
615	20240103	111900	100979510	7930	7930	7930	7930	33
616	20240103	111800	100717820	7940	7940	7940	7940	0
617	20240103	111700	100717820	7940	7940	7940	7940	0
618	20240103	111600	100717820	7940	7940	7940	7940	0
619	20240103	111500	100717820	7940	7940	7940	7940	0
620	20240103	111400	100717820	7940	7940	7940	7940	0
621	20240103	111300	100717820	7940	7940	7940	7940	0
622	20240103	111200	100717820	7940	7940	7940	7940	0
623	20240103	111100	100717820	7940	7940	7940	7940	1
624	20240103	111000	100709880	7940	7940	7940	7940	0
625	20240103	110900	100709880	7940	7940	7940	7940	0
626	20240103	110800	100709880	7940	7940	7940	7940	0
627	20240103	110700	100709880	7940	7940	7940	7940	0
628	20240103	110600	100709880	7940	7940	7940	7940	0
629	20240103	110500	100709880	7940	7940	7940	7940	0
630	20240103	110400	100709880	7940	7940	7940	7940	0
631	20240103	110300	100709880	7940	7940	7940	7940	0
632	20240103	110200	100709880	7940	7940	7940	7940	2
633	20240103	110100	100694000	7920	7920	7920	7920	0
634	20240103	110000	100694000	7920	7920	7920	7920	0
635	20240103	105900	100694000	7920	7920	7920	7920	0
636	20240103	105800	100694000	7920	7920	7920	7920	10
637	20240103	105700	100614800	7920	7920	7920	7920	0
638	20240103	105600	100614800	7920	7920	7920	7920	0
639	20240103	105500	100614800	7920	7920	7920	7920	315
640	20240103	105400	98120000	7910	7910	7910	7910	0
641	20240103	105300	98120000	7910	7910	7910	7910	0
642	20240103	105200	98120000	7910	7910	7910	7910	0
643	20240103	105100	98120000	7910	7910	7910	7910	2
644	20240103	105000	98104180	7960	7960	7960	7960	1
645	20240103	104900	98096220	7910	7910	7910	7910	0
646	20240103	104800	98096220	7910	7910	7910	7910	7
647	20240103	104700	98040850	7910	7910	7910	7910	0
648	20240103	104600	98040850	7910	7910	7910	7910	0
649	20240103	104500	98040850	7910	7910	7910	7910	0
650	20240103	104400	98040850	7910	7910	7910	7910	0
651	20240103	104300	98040850	7910	7910	7910	7910	0
652	20240103	104200	98040850	7910	7910	7910	7910	7
653	20240103	104100	97985480	7880	7880	7880	7880	0
654	20240103	104000	97985480	7880	7880	7880	7880	0
655	20240103	103900	97985480	7880	7880	7880	7880	1
656	20240103	103800	97977600	7880	7880	7880	7880	0
657	20240103	103700	97977600	7880	7880	7880	7880	0
658	20240103	103600	97977600	7880	7880	7880	7880	10
659	20240103	103500	97898800	7880	7880	7880	7880	13
660	20240103	103400	97796360	7880	7880	7880	7880	46
661	20240103	103300	97433880	7880	7880	7880	7880	125
662	20240103	103200	96448880	7880	7880	7880	7880	250
663	20240103	103100	94478880	7870	7870	7870	7870	0
664	20240103	103000	94478880	7870	7880	7880	7870	237
665	20240103	102900	92613170	7880	7880	7880	7880	47
666	20240103	102800	92242810	7880	7880	7880	7880	2
667	20240103	102700	92227050	7900	7900	7900	7900	0
668	20240103	102600	92227050	7900	7900	7900	7900	108
669	20240103	102500	91373850	7900	7900	7900	7900	1
670	20240103	102400	91365950	7900	7900	7900	7900	0
671	20240103	102300	91365950	7900	7900	7900	7900	0
672	20240103	102200	91365950	7900	7900	7900	7900	0
673	20240103	102100	91365950	7900	7900	7900	7900	5
674	20240103	102000	91326450	7870	7870	7870	7870	0
675	20240103	101900	91326450	7870	7880	7880	7870	65
676	20240103	101800	90814780	7880	7910	7910	7880	96
677	20240103	101700	90058120	7970	7970	7970	7970	0
678	20240103	101600	90058120	7970	7970	7970	7970	0
679	20240103	101500	90058120	7970	7970	7970	7970	1
680	20240103	101400	90050150	7880	7890	7890	7880	3
681	20240103	101300	90026490	7970	7970	7970	7970	100
682	20240103	101200	89229490	7970	7970	7970	7970	1
683	20240103	101100	89221520	7980	7880	7980	7880	396
684	20240103	101000	86090620	7880	7880	7880	7880	1
685	20240103	100900	86082740	7880	7880	7880	7880	0
686	20240103	100800	86082740	7880	7900	7970	7880	178
687	20240103	100700	84677140	7900	7900	7900	7900	1
688	20240103	100600	84669240	7900	7900	7900	7900	0
689	20240103	100500	84669240	7900	7900	7900	7900	0
690	20240103	100400	84669240	7900	7900	7900	7880	581
691	20240103	100300	80083000	7900	7900	7900	7900	0
692	20240103	100200	80083000	7900	7910	7910	7900	13
693	20240103	100100	79980260	7920	7920	7920	7920	0
694	20240103	100000	79980260	7920	7920	7920	7920	115
695	20240103	095900	79069460	7930	7930	7930	7930	18
696	20240103	095800	78926720	7960	7960	7960	7960	0
697	20240103	095700	78926720	7960	7960	7960	7960	0
698	20240103	095600	78926720	7960	7960	7960	7960	0
699	20240103	095500	78926720	7960	7960	7960	7960	0
700	20240103	095400	78926720	7960	8000	8000	7960	24
701	20240103	095300	78735200	7920	7920	7920	7920	100
702	20240103	095200	77943200	8010	8010	8010	8010	100
703	20240103	095100	77142200	8010	8010	8010	8010	25
704	20240103	095000	76941950	8010	8010	8010	8010	0
705	20240103	094900	76941950	8010	8010	8010	8010	101
706	20240103	094800	76132940	7920	7920	7920	7920	10
707	20240103	094700	76053740	8010	8010	8010	8010	1
708	20240103	094600	76045730	7920	7920	7920	7920	0
709	20240103	094500	76045730	7920	7940	7940	7920	249
710	20240103	094400	74072800	7950	7960	7960	7950	60
711	20240103	094300	73595720	8020	8020	8020	8020	0
712	20240103	094200	73595720	8020	8020	8020	8020	10
713	20240103	094100	73515520	8020	8020	8020	8020	2
714	20240103	094000	73499480	8020	8020	8020	8020	1
715	20240103	093900	73491460	8020	8020	8020	8020	200
716	20240103	093800	71887460	8020	8010	8020	8010	73
717	20240103	093700	71302020	8010	8010	8010	8010	2
718	20240103	093600	71286000	8010	7950	8010	7950	467
719	20240103	093500	67573290	7950	7950	7950	7950	0
720	20240103	093400	67573290	7950	7950	7950	7950	72
721	20240103	093300	67000890	7950	7950	7950	7950	0
722	20240103	093200	67000890	7950	7940	7950	7940	110
723	20240103	093100	66126490	7940	7940	7940	7940	0
724	20240103	093000	66126490	7940	7940	7940	7940	1
725	20240103	092900	66118550	7930	7930	7930	7930	0
726	20240103	092800	66118550	7930	7930	7930	7930	0
727	20240103	092700	66118550	7930	7930	7930	7930	1
728	20240103	092600	66110620	7930	7930	7930	7930	0
729	20240103	092500	66110620	7930	7930	7930	7930	0
730	20240103	092400	66110620	7930	7950	7950	7930	15
731	20240103	092300	65991640	7950	7950	7950	7950	0
732	20240103	092200	65991640	7950	7950	7950	7950	0
733	20240103	092100	65991640	7950	7960	7960	7950	29
734	20240103	092000	65761010	7950	7970	7970	7950	19
735	20240103	091900	65609640	7980	7990	8020	7980	106
736	20240103	091800	64763150	7990	8000	8020	7990	7
737	20240103	091700	64707060	7970	7960	7970	7960	158
738	20240103	091600	63448250	7960	7950	7970	7950	318
739	20240103	091500	60919760	7950	7890	7950	7890	1494
740	20240103	091400	49121850	7890	7930	7930	7890	30
741	20240103	091300	48884750	7930	7890	7940	7890	541
742	20240103	091200	44608330	7860	7880	7880	7860	806
743	20240103	091100	38269680	7880	7880	7880	7880	1
744	20240103	091000	38261800	7880	7880	7880	7880	70
745	20240103	090900	37710200	7880	7880	7880	7880	20
746	20240103	090800	37552600	7870	7870	7870	7870	2
747	20240103	090700	37536860	7860	7860	7860	7860	1
748	20240103	090600	37529000	7940	7940	7940	7940	0
749	20240103	090500	37529000	7940	7940	7940	7940	3
750	20240103	090400	37505180	7940	7940	7940	7940	2
751	20240103	090300	37489300	7810	7920	7920	7620	4109
752	20240103	090200	5532740	8000	8000	8000	8000	0
753	20240103	090100	5532740	8000	8000	8000	8000	53
754	20240103	090000	5108740	8020	8020	8020	8020	637