KissMeData/054670/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193700	287727710	8880	8880	8880	8880	2
3	20240115	193600	287727710	8880	8880	8880	8880	0
4	20240115	193500	287727710	8880	8880	8880	8880	0
5	20240115	193400	287727710	8880	8880	8880	8880	0
6	20240115	193300	287727710	8880	8880	8880	8880	0
7	20240115	193200	287727710	8880	8880	8880	8880	0
8	20240115	193100	287727710	8880	8880	8880	8880	0
9	20240115	193000	287727710	8880	8880	8880	8880	0
10	20240115	192900	287727710	8880	8880	8880	8880	0
11	20240115	192800	287727710	8880	8880	8880	8880	0
12	20240115	192700	287727710	8880	8880	8880	8880	0
13	20240115	192600	287727710	8880	8880	8880	8880	0
14	20240115	192500	287727710	8880	8880	8880	8880	0
15	20240115	192400	287727710	8880	8880	8880	8880	0
16	20240115	192300	287727710	8880	8880	8880	8880	0
17	20240115	192200	287727710	8880	8880	8880	8880	0
18	20240115	192100	287727710	8880	8880	8880	8880	0
19	20240115	192000	287727710	8880	8880	8880	8880	0
20	20240115	191900	287727710	8880	8880	8880	8880	0
21	20240115	191800	287727710	8880	8880	8880	8880	0
22	20240115	191700	287727710	8880	8880	8880	8880	0
23	20240115	191600	287727710	8880	8880	8880	8880	0
24	20240115	191500	287727710	8880	8880	8880	8880	0
25	20240115	191400	287727710	8880	8880	8880	8880	0
26	20240115	191300	287727710	8880	8880	8880	8880	0
27	20240115	191200	287727710	8880	8880	8880	8880	0
28	20240115	191100	287727710	8880	8880	8880	8880	0
29	20240115	191000	287727710	8880	8880	8880	8880	0
30	20240115	190900	287727710	8880	8880	8880	8880	0
31	20240115	190800	287727710	8880	8880	8880	8880	0
32	20240115	190700	287727710	8880	8880	8880	8880	2
33	20240115	190600	287727710	8880	8880	8880	8880	0
34	20240115	190500	287727710	8880	8880	8880	8880	0
35	20240115	190400	287727710	8880	8880	8880	8880	0
36	20240115	190300	287727710	8880	8880	8880	8880	0
37	20240115	190200	287727710	8880	8880	8880	8880	0
38	20240115	190100	287727710	8880	8880	8880	8880	0
39	20240115	190000	287727710	8880	8880	8880	8880	0
40	20240115	185900	287727710	8880	8880	8880	8880	0
41	20240115	185800	287727710	8880	8880	8880	8880	0
42	20240115	185700	287727710	8880	8880	8880	8880	0
43	20240115	185600	287727710	8880	8880	8880	8880	0
44	20240115	185500	287727710	8880	8880	8880	8880	0
45	20240115	185400	287727710	8880	8880	8880	8880	0
46	20240115	185300	287727710	8880	8880	8880	8880	0
47	20240115	185200	287727710	8880	8880	8880	8880	0
48	20240115	185100	287727710	8880	8880	8880	8880	0
49	20240115	185000	287727710	8880	8880	8880	8880	0
50	20240115	184900	287727710	8880	8880	8880	8880	0
51	20240115	184800	287727710	8880	8880	8880	8880	0
52	20240115	184700	287727710	8880	8880	8880	8880	0
53	20240115	184600	287727710	8880	8880	8880	8880	0
54	20240115	184500	287727710	8880	8880	8880	8880	0
55	20240115	184400	287727710	8880	8880	8880	8880	0
56	20240115	184300	287727710	8880	8880	8880	8880	0
57	20240115	184200	287727710	8880	8880	8880	8880	0
58	20240115	184100	287727710	8880	8880	8880	8880	0
59	20240115	184000	287727710	8880	8880	8880	8880	0
60	20240115	183900	287727710	8880	8880	8880	8880	0
61	20240115	183800	287727710	8880	8880	8880	8880	0
62	20240115	183700	287727710	8880	8880	8880	8880	2
63	20240115	183600	287727710	8880	8880	8880	8880	0
64	20240115	183500	287727710	8880	8880	8880	8880	0
65	20240115	183400	287727710	8880	8880	8880	8880	0
66	20240115	183300	287727710	8880	8880	8880	8880	0
67	20240115	183200	287727710	8880	8880	8880	8880	0
68	20240115	183100	287727710	8880	8880	8880	8880	0
69	20240115	183000	287727710	8880	8880	8880	8880	0
70	20240115	182900	287727710	8880	8880	8880	8880	0
71	20240115	182800	287727710	8880	8880	8880	8880	0
72	20240115	182700	287727710	8880	8880	8880	8880	0
73	20240115	182600	287727710	8880	8880	8880	8880	0
74	20240115	182500	287727710	8880	8880	8880	8880	0
75	20240115	182400	287727710	8880	8880	8880	8880	0
76	20240115	182300	287727710	8880	8880	8880	8880	0
77	20240115	182200	287727710	8880	8880	8880	8880	0
78	20240115	182100	287727710	8880	8880	8880	8880	0
79	20240115	182000	287727710	8880	8880	8880	8880	0
80	20240115	181900	287727710	8880	8880	8880	8880	0
81	20240115	181800	287727710	8880	8880	8880	8880	0
82	20240115	181700	287727710	8880	8880	8880	8880	0
83	20240115	181600	287727710	8880	8880	8880	8880	0
84	20240115	181500	287727710	8880	8880	8880	8880	0
85	20240115	181400	287727710	8880	8880	8880	8880	0
86	20240115	181300	287727710	8880	8880	8880	8880	0
87	20240115	181200	287727710	8880	8880	8880	8880	0
88	20240115	181100	287727710	8880	8880	8880	8880	0
89	20240115	181000	287727710	8880	8880	8880	8880	0
90	20240115	180900	287727710	8880	8880	8880	8880	0
91	20240115	180800	287727710	8880	8880	8880	8880	0
92	20240115	180700	287727710	8880	8880	8880	8880	2
93	20240115	180600	287727710	8880	8880	8880	8880	0
94	20240115	180500	287727710	8880	8880	8880	8880	0
95	20240115	180400	287727710	8880	8880	8880	8880	0
96	20240115	180300	287727710	8880	8880	8880	8880	0
97	20240115	180200	287727710	8880	8880	8880	8880	0
98	20240115	180100	287727710	8880	8880	8880	8880	0
99	20240115	180000	287727710	8880	8880	8880	8880	0
100	20240115	175900	287727710	8880	8880	8880	8880	0
101	20240115	175800	287727710	8880	8880	8880	8880	0
102	20240115	175700	287727710	8880	8880	8880	8880	0
103	20240115	175600	287727710	8880	8880	8880	8880	0
104	20240115	175500	287727710	8880	8880	8880	8880	0
105	20240115	175400	287727710	8880	8880	8880	8880	0
106	20240115	175300	287727710	8880	8880	8880	8880	0
107	20240115	175200	287727710	8880	8880	8880	8880	0
108	20240115	175100	287727710	8880	8880	8880	8880	0
109	20240115	175000	287727710	8880	8880	8880	8880	0
110	20240115	174900	287727710	8880	8880	8880	8880	0
111	20240115	174800	287727710	8880	8880	8880	8880	0
112	20240115	174700	287727710	8880	8880	8880	8880	0
113	20240115	174600	287727710	8880	8880	8880	8880	0
114	20240115	174500	287727710	8880	8880	8880	8880	0
115	20240115	174400	287727710	8880	8880	8880	8880	0
116	20240115	174300	287727710	8880	8880	8880	8880	0
117	20240115	174200	287727710	8880	8880	8880	8880	0
118	20240115	174100	287727710	8880	8880	8880	8880	0
119	20240115	174000	287727710	8880	8880	8880	8880	0
120	20240115	173900	287727710	8880	8880	8880	8880	0
121	20240115	173800	287727710	8880	8880	8880	8880	0
122	20240115	173700	287727710	8880	8880	8880	8880	2
123	20240115	173600	287727710	8880	8880	8880	8880	0
124	20240115	173500	287727710	8880	8880	8880	8880	0
125	20240115	173400	287727710	8880	8880	8880	8880	0
126	20240115	173300	287727710	8880	8880	8880	8880	0
127	20240115	173200	287727710	8880	8880	8880	8880	0
128	20240115	173100	287727710	8880	8880	8880	8880	0
129	20240115	173000	287727710	8880	8880	8880	8880	0
130	20240115	172900	287727710	8880	8880	8880	8880	0
131	20240115	172800	287727710	8880	8880	8880	8880	0
132	20240115	172700	287727710	8880	8880	8880	8880	0
133	20240115	172600	287727710	8880	8880	8880	8880	0
134	20240115	172500	287727710	8880	8880	8880	8880	0
135	20240115	172400	287727710	8880	8880	8880	8880	0
136	20240115	172300	287727710	8880	8880	8880	8880	0
137	20240115	172200	287727710	8880	8880	8880	8880	0
138	20240115	172100	287727710	8880	8880	8880	8880	0
139	20240115	172000	287727710	8880	8880	8880	8880	0
140	20240115	171900	287727710	8880	8880	8880	8880	0
141	20240115	171800	287727710	8880	8880	8880	8880	0
142	20240115	171700	287727710	8880	8880	8880	8880	0
143	20240115	171600	287727710	8880	8880	8880	8880	0
144	20240115	171500	287727710	8880	8880	8880	8880	0
145	20240115	171400	287727710	8880	8880	8880	8880	0
146	20240115	171300	287727710	8880	8880	8880	8880	0
147	20240115	171200	287727710	8880	8880	8880	8880	0
148	20240115	171100	287727710	8880	8880	8880	8880	0
149	20240115	171000	287727710	8880	8880	8880	8880	0
150	20240115	170900	287727710	8880	8880	8880	8880	0
151	20240115	170800	287727710	8880	8880	8880	8880	0
152	20240115	170700	287727710	8880	8880	8880	8880	2
153	20240115	170600	287727710	8880	8880	8880	8880	0
154	20240115	170500	287727710	8880	8880	8880	8880	0
155	20240115	170400	287727710	8880	8880	8880	8880	0
156	20240115	170300	287727710	8880	8880	8880	8880	0
157	20240115	170200	287727710	8880	8880	8880	8880	0
158	20240115	170100	287727710	8880	8880	8880	8880	0
159	20240115	170000	287727710	8880	8880	8880	8880	0
160	20240115	165900	287727710	8880	8880	8880	8880	0
161	20240115	165800	287727710	8880	8880	8880	8880	0
162	20240115	165700	287727710	8880	8880	8880	8880	0
163	20240115	165600	287727710	8880	8880	8880	8880	0
164	20240115	165500	287727710	8880	8880	8880	8880	0
165	20240115	165400	287727710	8880	8880	8880	8880	0
166	20240115	165300	287727710	8880	8880	8880	8880	0
167	20240115	165200	287727710	8880	8880	8880	8880	0
168	20240115	165100	287727710	8880	8880	8880	8880	0
169	20240115	165000	287727710	8880	8880	8880	8880	0
170	20240115	164900	287727710	8880	8880	8880	8880	0
171	20240115	164800	287727710	8880	8880	8880	8880	0
172	20240115	164700	287727710	8880	8880	8880	8880	0
173	20240115	164600	287727710	8880	8880	8880	8880	0
174	20240115	164500	287727710	8880	8880	8880	8880	0
175	20240115	164400	287727710	8880	8880	8880	8880	0
176	20240115	164300	287727710	8880	8880	8880	8880	0
177	20240115	164200	287727710	8880	8880	8880	8880	0
178	20240115	164100	287727710	8880	8880	8880	8880	0
179	20240115	164000	287727710	8880	8880	8880	8880	0
180	20240115	163900	287727710	8880	8880	8880	8880	0
181	20240115	163800	287727710	8880	8880	8880	8880	0
182	20240115	163700	287727710	8880	8880	8880	8880	2
183	20240115	163600	287727710	8880	8880	8880	8880	0
184	20240115	163500	287727710	8880	8880	8880	8880	0
185	20240115	163400	287727710	8880	8880	8880	8880	0
186	20240115	163300	287727710	8880	8880	8880	8880	0
187	20240115	163200	287727710	8880	8880	8880	8880	0
188	20240115	163100	287727710	8880	8880	8880	8880	0
189	20240115	163000	287727710	8880	8880	8880	8880	0
190	20240115	162900	287727710	8880	8880	8880	8880	0
191	20240115	162800	287727710	8880	8880	8880	8880	0
192	20240115	162700	287727710	8880	8880	8880	8880	0
193	20240115	162600	287727710	8880	8880	8880	8880	0
194	20240115	162500	287727710	8880	8880	8880	8880	0
195	20240115	162400	287727710	8880	8880	8880	8880	0
196	20240115	162300	287727710	8880	8880	8880	8880	0
197	20240115	162200	287727710	8880	8880	8880	8880	0
198	20240115	162100	287727710	8880	8880	8880	8880	0
199	20240115	162000	287727710	8880	8880	8880	8880	0
200	20240115	161900	287727710	8880	8880	8880	8880	0
201	20240115	161800	287727710	8880	8880	8880	8880	0
202	20240115	161700	287727710	8880	8880	8880	8880	0
203	20240115	161600	287727710	8880	8880	8880	8880	0
204	20240115	161500	287727710	8880	8880	8880	8880	0
205	20240115	161400	287727710	8880	8880	8880	8880	0
206	20240115	161300	287727710	8880	8880	8880	8880	0
207	20240115	161200	287727710	8880	8880	8880	8880	0
208	20240115	161100	287727710	8880	8880	8880	8880	0
209	20240115	161000	287727710	8880	8880	8880	8880	0
210	20240115	160900	287727710	8880	8880	8880	8880	0
211	20240115	160800	287727710	8880	8880	8880	8880	0
212	20240115	160700	287727710	8880	8880	8880	8880	2
213	20240115	160600	287727710	8880	8880	8880	8880	0
214	20240115	160500	287727710	8880	8880	8880	8880	0
215	20240115	160400	287727710	8880	8880	8880	8880	0
216	20240115	160300	287727710	8880	8880	8880	8880	0
217	20240115	160200	287727710	8880	8880	8880	8880	0
218	20240115	160100	287727710	8880	8880	8880	8880	0
219	20240115	160000	287727710	8880	8880	8880	8880	0
220	20240115	155900	287727710	8880	8880	8880	8880	0
221	20240115	155800	287727710	8880	8880	8880	8880	0
222	20240115	155700	287727710	8880	8880	8880	8880	0
223	20240115	155600	287727710	8880	8880	8880	8880	0
224	20240115	155500	287727710	8880	8880	8880	8880	0
225	20240115	155400	287727710	8880	8880	8880	8880	0
226	20240115	155300	287727710	8880	8880	8880	8880	0
227	20240115	155200	287727710	8880	8880	8880	8880	0
228	20240115	155100	287727710	8880	8880	8880	8880	0
229	20240115	155000	287727710	8880	8880	8880	8880	0
230	20240115	154900	287727710	8880	8880	8880	8880	0
231	20240115	154800	287727710	8880	8880	8880	8880	0
232	20240115	154700	287727710	8880	8880	8880	8880	0
233	20240115	154600	287727710	8880	8880	8880	8880	0
234	20240115	154500	287727710	8880	8880	8880	8880	0
235	20240115	154400	287727710	8880	8880	8880	8880	0
236	20240115	154300	287727710	8880	8880	8880	8880	0
237	20240115	154200	287727710	8880	8880	8880	8880	0
238	20240115	154100	287727710	8880	8880	8880	8880	0
239	20240115	154000	287727710	8880	8880	8880	8880	0
240	20240115	153900	287727710	8880	8880	8880	8880	0
241	20240115	153800	287727710	8880	8880	8880	8880	0
242	20240115	153700	287727710	8880	8880	8880	8880	2
243	20240115	153600	287727710	8880	8880	8880	8880	0
244	20240115	153500	287727710	8880	8880	8880	8880	0
245	20240115	153400	287727710	8880	8880	8880	8880	0
246	20240115	153300	287727710	8880	8880	8880	8880	0
247	20240115	153200	287727710	8880	8880	8880	8880	0
248	20240115	153100	287727710	8880	8880	8880	8880	0
249	20240115	153000	287727710	8880	8880	8880	8880	2
250	20240115	152900	287709950	8870	8870	8870	8870	0
251	20240115	152800	287709950	8870	8870	8870	8870	0
252	20240115	152700	287709950	8870	8870	8870	8870	0
253	20240115	152600	287709950	8870	8870	8870	8870	0
254	20240115	152500	287709950	8870	8870	8870	8870	0
255	20240115	152400	287709950	8870	8870	8870	8870	0
256	20240115	152300	287709950	8870	8870	8870	8870	0
257	20240115	152200	287709950	8870	8870	8870	8870	0
258	20240115	152100	287709950	8870	8870	8870	8870	0
259	20240115	152000	287709950	8870	8870	8870	8870	0
260	20240115	151900	287709950	8870	8850	8870	8850	560
261	20240115	151800	282744390	8850	8830	8850	8830	442
262	20240115	151700	278835970	8820	8820	8820	8820	0
263	20240115	151600	278835970	8820	8820	8820	8820	0
264	20240115	151500	278835970	8820	8820	8820	8820	0
265	20240115	151400	278835970	8820	8820	8820	8820	10
266	20240115	151300	278747770	8810	8810	8810	8810	0
267	20240115	151200	278747770	8810	8820	8820	8810	1147
268	20240115	151100	268641480	8820	8820	8820	8820	122
269	20240115	151000	267565440	8820	8820	8820	8820	60
270	20240115	150900	267036240	8820	8820	8820	8820	0
271	20240115	150800	267036240	8820	8820	8820	8820	1
272	20240115	150700	267027420	8810	8810	8810	8810	254
273	20240115	150600	264789680	8810	8810	8810	8810	210
274	20240115	150500	262939580	8820	8830	8830	8820	981
275	20240115	150400	254286810	8830	8830	8830	8830	31
276	20240115	150300	254013080	8830	8830	8830	8830	220
277	20240115	150200	252070480	8830	8830	8830	8830	0
278	20240115	150100	252070480	8830	8830	8830	8830	0
279	20240115	150000	252070480	8830	8830	8830	8830	0
280	20240115	145900	252070480	8830	8830	8830	8830	254
281	20240115	145800	249827660	8840	8840	8840	8840	0
282	20240115	145700	249827660	8840	8840	8840	8840	0
283	20240115	145600	249827660	8840	8840	8840	8840	0
284	20240115	145500	249827660	8840	8840	8840	8840	0
285	20240115	145400	249827660	8840	8840	8840	8840	0
286	20240115	145300	249827660	8840	8840	8840	8840	0
287	20240115	145200	249827660	8840	8840	8840	8840	0
288	20240115	145100	249827660	8840	8830	8840	8830	11
289	20240115	145000	249730500	8820	8820	8820	8820	0
290	20240115	144900	249730500	8820	8820	8820	8820	1
291	20240115	144800	249721680	8820	8820	8820	8820	0
292	20240115	144700	249721680	8820	8820	8820	8820	72
293	20240115	144600	249086640	8820	8830	8830	8820	104
294	20240115	144500	248169340	8840	8840	8840	8840	25
295	20240115	144400	247948340	8820	8830	8830	8820	423
296	20240115	144300	244214250	8840	8840	8840	8840	0
297	20240115	144200	244214250	8840	8840	8840	8840	0
298	20240115	144100	244214250	8840	8840	8840	8840	19
299	20240115	144000	244046290	8840	8840	8840	8840	0
300	20240115	143900	244046290	8840	8840	8840	8840	10
301	20240115	143800	243957890	8840	8840	8840	8840	0
302	20240115	143700	243957890	8840	8840	8840	8840	1
303	20240115	143600	243949050	8840	8840	8840	8840	0
304	20240115	143500	243949050	8840	8840	8840	8840	0
305	20240115	143400	243949050	8840	8840	8840	8840	37
306	20240115	143300	243621970	8840	8840	8840	8840	0
307	20240115	143200	243621970	8840	8840	8840	8840	0
308	20240115	143100	243621970	8840	8840	8840	8840	15
309	20240115	143000	243489370	8840	8840	8840	8840	0
310	20240115	142900	243489370	8840	8840	8840	8840	100
311	20240115	142800	242605370	8840	8840	8840	8840	50
312	20240115	142700	242163370	8830	8830	8830	8830	10
313	20240115	142600	242075070	8850	8850	8850	8850	18
314	20240115	142500	241915770	8840	8840	8840	8840	0
315	20240115	142400	241915770	8840	8840	8840	8840	0
316	20240115	142300	241915770	8840	8840	8840	8840	340
317	20240115	142200	238910170	8830	8830	8830	8830	40
318	20240115	142100	238556970	8830	8830	8830	8830	0
319	20240115	142000	238556970	8830	8830	8830	8830	0
320	20240115	141900	238556970	8830	8830	8830	8830	38
321	20240115	141800	238221430	8830	8830	8830	8830	0
322	20240115	141700	238221430	8830	8830	8830	8830	0
323	20240115	141600	238221430	8830	8830	8830	8830	0
324	20240115	141500	238221430	8830	8830	8830	8830	0
325	20240115	141400	238221430	8830	8840	8840	8830	57
326	20240115	141300	237717960	8830	8830	8830	8830	10
327	20240115	141200	237629660	8840	8840	8840	8840	14
328	20240115	141100	237505900	8850	8850	8850	8850	0
329	20240115	141000	237505900	8850	8850	8850	8850	0
330	20240115	140900	237505900	8850	8850	8850	8850	0
331	20240115	140800	237505900	8850	8850	8850	8850	0
332	20240115	140700	237505900	8850	8850	8850	8850	0
333	20240115	140600	237505900	8850	8850	8850	8850	1000
334	20240115	140500	228655900	8850	8850	8850	8850	0
335	20240115	140400	228655900	8850	8850	8850	8850	33
336	20240115	140300	228363850	8850	8850	8850	8850	1
337	20240115	140200	228355000	8850	8850	8850	8850	0
338	20240115	140100	228355000	8850	8850	8850	8850	0
339	20240115	140000	228355000	8850	8850	8850	8850	0
340	20240115	135900	228355000	8850	8850	8850	8850	3
341	20240115	135800	228328450	8850	8850	8850	8850	50
342	20240115	135700	227885950	8850	8850	8850	8850	1
343	20240115	135600	227877100	8840	8840	8840	8840	127
344	20240115	135500	226754420	8850	8850	8850	8850	0
345	20240115	135400	226754420	8850	8850	8850	8850	0
346	20240115	135300	226754420	8850	8850	8850	8850	0
347	20240115	135200	226754420	8850	8850	8850	8850	0
348	20240115	135100	226754420	8850	8850	8850	8850	0
349	20240115	135000	226754420	8850	8850	8850	8850	0
350	20240115	134900	226754420	8850	8850	8850	8850	0
351	20240115	134800	226754420	8850	8850	8850	8850	0
352	20240115	134700	226754420	8850	8850	8850	8850	0
353	20240115	134600	226754420	8850	8850	8850	8850	5
354	20240115	134500	226710170	8850	8850	8850	8850	0
355	20240115	134400	226710170	8850	8850	8850	8850	0
356	20240115	134300	226710170	8850	8850	8850	8850	0
357	20240115	134200	226710170	8850	8850	8850	8850	2
358	20240115	134100	226692470	8840	8840	8840	8840	100
359	20240115	134000	225808470	8840	8840	8840	8840	0
360	20240115	133900	225808470	8840	8840	8840	8840	0
361	20240115	133800	225808470	8840	8840	8840	8840	0
362	20240115	133700	225808470	8840	8840	8840	8840	0
363	20240115	133600	225808470	8840	8840	8840	8840	0
364	20240115	133500	225808470	8840	8840	8840	8840	0
365	20240115	133400	225808470	8840	8840	8840	8840	468
366	20240115	133300	221671350	8840	8840	8840	8840	362
367	20240115	133200	218471270	8840	8840	8840	8840	0
368	20240115	133100	218471270	8840	8840	8840	8840	0
369	20240115	133000	218471270	8840	8840	8840	8840	0
370	20240115	132900	218471270	8840	8840	8840	8840	0
371	20240115	132800	218471270	8840	8850	8850	8840	500
372	20240115	132700	214049320	8850	8850	8850	8850	0
373	20240115	132600	214049320	8850	8850	8850	8850	0
374	20240115	132500	214049320	8850	8850	8850	8850	0
375	20240115	132400	214049320	8850	8850	8850	8850	5
376	20240115	132300	214005070	8860	8860	8860	8860	43
377	20240115	132200	213624090	8860	8860	8860	8860	7
378	20240115	132100	213562070	8860	8860	8860	8860	0
379	20240115	132000	213562070	8860	8860	8860	8860	0
380	20240115	131900	213562070	8860	8860	8860	8860	0
381	20240115	131800	213562070	8860	8860	8860	8860	0
382	20240115	131700	213562070	8860	8860	8860	8860	0
383	20240115	131600	213562070	8860	8860	8860	8860	0
384	20240115	131500	213562070	8860	8860	8860	8860	43
385	20240115	131400	213181090	8840	8840	8840	8840	500
386	20240115	131300	208761090	8840	8840	8840	8840	0
387	20240115	131200	208761090	8840	8840	8840	8840	0
388	20240115	131100	208761090	8840	8840	8840	8840	0
389	20240115	131000	208761090	8840	8850	8850	8840	400
390	20240115	130900	205221550	8850	8850	8850	8850	0
391	20240115	130800	205221550	8850	8850	8850	8850	0
392	20240115	130700	205221550	8850	8850	8850	8850	0
393	20240115	130600	205221550	8850	8850	8850	8850	15
394	20240115	130500	205088800	8870	8870	8870	8870	0
395	20240115	130400	205088800	8870	8870	8870	8870	0
396	20240115	130300	205088800	8870	8860	8870	8860	664
397	20240115	130200	199199720	8860	8860	8860	8860	0
398	20240115	130100	199199720	8860	8850	8860	8850	200
399	20240115	130000	197428720	8860	8860	8860	8860	111
400	20240115	125900	196445260	8870	8870	8870	8870	0
401	20240115	125800	196445260	8870	8870	8870	8870	10
402	20240115	125700	196356560	8860	8860	8860	8860	100
403	20240115	125600	195470560	8870	8870	8870	8870	0
404	20240115	125500	195470560	8870	8870	8870	8870	0
405	20240115	125400	195470560	8870	8870	8870	8870	0
406	20240115	125300	195470560	8870	8870	8870	8870	0
407	20240115	125200	195470560	8870	8850	8870	8850	302
408	20240115	125100	192791850	8850	8840	8850	8840	14
409	20240115	125000	192668050	8840	8840	8840	8840	6
410	20240115	124900	192615010	8850	8850	8850	8850	0
411	20240115	124800	192615010	8850	8850	8850	8850	0
412	20240115	124700	192615010	8850	8850	8850	8850	0
413	20240115	124600	192615010	8850	8850	8850	8850	0
414	20240115	124500	192615010	8850	8850	8850	8850	0
415	20240115	124400	192615010	8850	8850	8850	8850	103
416	20240115	124300	191703460	8850	8850	8850	8850	913
417	20240115	124200	183623410	8850	8850	8850	8850	0
418	20240115	124100	183623410	8850	8850	8850	8850	0
419	20240115	124000	183623410	8850	8850	8850	8850	0
420	20240115	123900	183623410	8850	8850	8850	8850	0
421	20240115	123800	183623410	8850	8850	8850	8850	0
422	20240115	123700	183623410	8850	8850	8850	8850	0
423	20240115	123600	183623410	8850	8850	8850	8850	0
424	20240115	123500	183623410	8850	8850	8850	8850	0
425	20240115	123400	183623410	8850	8850	8850	8850	0
426	20240115	123300	183623410	8850	8850	8850	8850	100
427	20240115	123200	182738410	8850	8850	8850	8850	0
428	20240115	123100	182738410	8850	8850	8850	8850	0
429	20240115	123000	182738410	8850	8850	8850	8850	292
430	20240115	122900	180154210	8850	8850	8850	8850	0
431	20240115	122800	180154210	8850	8850	8850	8850	0
432	20240115	122700	180154210	8850	8850	8850	8850	0
433	20240115	122600	180154210	8850	8850	8850	8850	0
434	20240115	122500	180154210	8850	8850	8850	8850	0
435	20240115	122400	180154210	8850	8850	8850	8850	0
436	20240115	122300	180154210	8850	8850	8850	8850	0
437	20240115	122200	180154210	8850	8850	8850	8850	0
438	20240115	122100	180154210	8850	8850	8850	8850	0
439	20240115	122000	180154210	8850	8850	8850	8850	0
440	20240115	121900	180154210	8850	8850	8850	8850	0
441	20240115	121800	180154210	8850	8850	8850	8850	0
442	20240115	121700	180154210	8850	8850	8850	8850	0
443	20240115	121600	180154210	8850	8850	8850	8850	0
444	20240115	121500	180154210	8850	8850	8850	8850	0
445	20240115	121400	180154210	8850	8850	8850	8850	502
446	20240115	121300	175711510	8850	8850	8850	8850	0
447	20240115	121200	175711510	8850	8850	8850	8850	20
448	20240115	121100	175534510	8850	8850	8850	8850	0
449	20240115	121000	175534510	8850	8850	8850	8850	0
450	20240115	120900	175534510	8850	8850	8850	8850	0
451	20240115	120800	175534510	8850	8850	8850	8850	0
452	20240115	120700	175534510	8850	8850	8850	8850	0
453	20240115	120600	175534510	8850	8850	8850	8850	126
454	20240115	120500	174419410	8860	8860	8860	8860	0
455	20240115	120400	174419410	8860	8860	8860	8860	0
456	20240115	120300	174419410	8860	8860	8860	8860	4
457	20240115	120200	174383970	8850	8850	8850	8850	0
458	20240115	120100	174383970	8850	8850	8850	8850	0
459	20240115	120000	174383970	8850	8850	8850	8850	500
460	20240115	115900	169958970	8860	8860	8860	8860	0
461	20240115	115800	169958970	8860	8860	8860	8860	2
462	20240115	115700	169941250	8860	8860	8860	8860	0
463	20240115	115600	169941250	8860	8860	8860	8860	0
464	20240115	115500	169941250	8860	8860	8860	8860	0
465	20240115	115400	169941250	8860	8860	8860	8860	0
466	20240115	115300	169941250	8860	8860	8860	8860	0
467	20240115	115200	169941250	8860	8860	8860	8860	0
468	20240115	115100	169941250	8860	8860	8860	8860	0
469	20240115	115000	169941250	8860	8860	8860	8860	4
470	20240115	114900	169905810	8860	8860	8860	8860	0
471	20240115	114800	169905810	8860	8860	8860	8860	0
472	20240115	114700	169905810	8860	8860	8860	8860	4
473	20240115	114600	169870370	8860	8860	8860	8860	4
474	20240115	114500	169834930	8850	8850	8850	8850	200
475	20240115	114400	168064930	8850	8850	8850	8850	0
476	20240115	114300	168064930	8850	8850	8850	8850	0
477	20240115	114200	168064930	8850	8850	8850	8850	0
478	20240115	114100	168064930	8850	8850	8850	8850	0
479	20240115	114000	168064930	8850	8850	8850	8850	68
480	20240115	113900	167463130	8860	8860	8860	8860	0
481	20240115	113800	167463130	8860	8860	8860	8860	0
482	20240115	113700	167463130	8860	8860	8860	8860	0
483	20240115	113600	167463130	8860	8860	8860	8860	2
484	20240115	113500	167445410	8860	8860	8860	8860	57
485	20240115	113400	166940390	8860	8860	8860	8860	0
486	20240115	113300	166940390	8860	8860	8860	8860	0
487	20240115	113200	166940390	8860	8860	8860	8860	0
488	20240115	113100	166940390	8860	8860	8860	8860	0
489	20240115	113000	166940390	8860	8860	8860	8860	1
490	20240115	112900	166931530	8860	8860	8860	8860	0
491	20240115	112800	166931530	8860	8860	8860	8860	0
492	20240115	112700	166931530	8860	8860	8860	8860	50
493	20240115	112600	166488530	8860	8860	8860	8860	0
494	20240115	112500	166488530	8860	8860	8860	8860	113
495	20240115	112400	165487350	8860	8860	8860	8860	0
496	20240115	112300	165487350	8860	8860	8860	8860	0
497	20240115	112200	165487350	8860	8860	8860	8860	0
498	20240115	112100	165487350	8860	8860	8860	8860	1
499	20240115	112000	165478490	8870	8870	8870	8870	0
500	20240115	111900	165478490	8870	8860	8870	8860	730
501	20240115	111800	159006980	8840	8840	8840	8840	0
502	20240115	111700	159006980	8840	8840	8840	8840	1
503	20240115	111600	158998140	8840	8840	8840	8840	5
504	20240115	111500	158953940	8850	8850	8850	8850	0
505	20240115	111400	158953940	8850	8850	8850	8850	0
506	20240115	111300	158953940	8850	8850	8850	8850	0
507	20240115	111200	158953940	8850	8850	8850	8850	0
508	20240115	111100	158953940	8850	8850	8850	8850	0
509	20240115	111000	158953940	8850	8850	8850	8850	0
510	20240115	110900	158953940	8850	8850	8850	8850	329
511	20240115	110800	156042290	8850	8850	8850	8850	0
512	20240115	110700	156042290	8850	8850	8850	8850	11
513	20240115	110600	155944940	8850	8850	8850	8850	9
514	20240115	110500	155865290	8830	8830	8830	8830	1
515	20240115	110400	155856460	8840	8840	8840	8840	0
516	20240115	110300	155856460	8840	8840	8840	8840	0
517	20240115	110200	155856460	8840	8840	8840	8840	0
518	20240115	110100	155856460	8840	8820	8840	8820	470
519	20240115	110000	151703580	8820	8800	8820	8800	90
520	20240115	105900	150911480	8820	8810	8820	8810	8
521	20240115	105800	150840990	8800	8800	8800	8800	28
522	20240115	105700	150594590	8810	8810	8810	8810	3
523	20240115	105600	150568160	8800	8810	8810	8800	357
524	20240115	105500	147426520	8810	8800	8810	8800	86
525	20240115	105400	146668890	8810	8810	8810	8810	0
526	20240115	105300	146668890	8810	8810	8810	8810	0
527	20240115	105200	146668890	8810	8810	8810	8810	333
528	20240115	105100	143735160	8820	8820	8820	8820	159
529	20240115	105000	142332780	8820	8830	8830	8820	439
530	20240115	104900	138459780	8830	8830	8830	8830	0
531	20240115	104800	138459780	8830	8830	8830	8830	610
532	20240115	104700	133073480	8840	8840	8840	8840	918
533	20240115	104600	124958360	8850	8850	8850	8850	0
534	20240115	104500	124958360	8850	8850	8850	8850	0
535	20240115	104400	124958360	8850	8850	8850	8850	0
536	20240115	104300	124958360	8850	8850	8850	8850	0
537	20240115	104200	124958360	8850	8850	8850	8850	0
538	20240115	104100	124958360	8850	8850	8850	8850	0
539	20240115	104000	124958360	8850	8850	8850	8850	0
540	20240115	103900	124958360	8850	8850	8850	8850	201
541	20240115	103800	123179510	8850	8850	8850	8850	0
542	20240115	103700	123179510	8850	8850	8850	8850	9
543	20240115	103600	123099860	8850	8850	8850	8850	0
544	20240115	103500	123099860	8850	8850	8850	8850	0
545	20240115	103400	123099860	8850	8850	8850	8850	0
546	20240115	103300	123099860	8850	8850	8850	8850	1
547	20240115	103200	123091010	8850	8850	8850	8850	0
548	20240115	103100	123091010	8850	8860	8860	8850	146
549	20240115	103000	121798900	8840	8850	8850	8840	100
550	20240115	102900	120914830	8840	8840	8840	8840	0
551	20240115	102800	120914830	8840	8840	8840	8840	0
552	20240115	102700	120914830	8840	8840	8840	8840	1000
553	20240115	102600	112074830	8840	8840	8840	8840	0
554	20240115	102500	112074830	8840	8840	8840	8840	0
555	20240115	102400	112074830	8840	8840	8840	8840	0
556	20240115	102300	112074830	8840	8840	8840	8840	25
557	20240115	102200	111853830	8840	8840	8840	8840	0
558	20240115	102100	111853830	8840	8840	8840	8840	0
559	20240115	102000	111853830	8840	8840	8840	8840	0
560	20240115	101900	111853830	8840	8840	8840	8840	0
561	20240115	101800	111853830	8840	8840	8840	8830	779
562	20240115	101700	104969830	8850	8860	8860	8850	230
563	20240115	101600	102932960	8870	8870	8870	8870	180
564	20240115	101500	101336360	8870	8870	8870	8870	0
565	20240115	101400	101336360	8870	8870	8870	8870	50
566	20240115	101300	100892860	8870	8870	8870	8870	700
567	20240115	101200	94683860	8870	8870	8870	8870	0
568	20240115	101100	94683860	8870	8870	8870	8870	0
569	20240115	101000	94683860	8870	8870	8870	8870	0
570	20240115	100900	94683860	8870	8880	8880	8870	296
571	20240115	100800	92056720	8880	8880	8880	8880	66
572	20240115	100700	91470640	8880	8890	8890	8880	731
573	20240115	100600	84978740	8920	8920	8920	8920	0
574	20240115	100500	84978740	8920	8920	8920	8920	0
575	20240115	100400	84978740	8920	8920	8920	8920	100
576	20240115	100300	84086740	8900	8900	8900	8900	141
577	20240115	100200	82831840	8920	8920	8920	8920	2
578	20240115	100100	82814000	8920	8920	8920	8920	0
579	20240115	100000	82814000	8920	8920	8920	8920	50
580	20240115	095900	82368000	8920	8920	8920	8920	0
581	20240115	095800	82368000	8920	8920	8920	8920	10
582	20240115	095700	82278800	8920	8920	8920	8920	35
583	20240115	095600	81966600	8920	8920	8920	8920	0
584	20240115	095500	81966600	8920	8920	8920	8920	0
585	20240115	095400	81966600	8920	8880	8920	8880	51
586	20240115	095300	81513680	8920	8920	8920	8920	1
587	20240115	095200	81504760	8920	8880	8920	8880	26
588	20240115	095100	81273840	8880	8910	8910	8880	30
589	20240115	095000	81007230	8910	8910	8910	8910	22
590	20240115	094900	80811210	8910	8910	8910	8910	0
591	20240115	094800	80811210	8910	8910	8910	8910	199
592	20240115	094700	79038120	8910	8910	8910	8910	201
593	20240115	094600	77247210	8910	8910	8910	8910	19
594	20240115	094500	77077920	8900	8900	8900	8900	81
595	20240115	094400	76357020	8900	8900	8900	8900	6
596	20240115	094300	76303620	8900	8900	8900	8900	1
597	20240115	094200	76294720	8900	8900	8900	8900	7
598	20240115	094100	76232420	8890	8890	8890	8890	0
599	20240115	094000	76232420	8890	8890	8890	8890	0
600	20240115	093900	76232420	8890	8890	8890	8890	416
601	20240115	093800	72534180	8870	8880	8880	8870	287
602	20240115	093700	69986120	8890	8890	8890	8890	0
603	20240115	093600	69986120	8890	8890	8890	8890	0
604	20240115	093500	69986120	8890	8890	8890	8890	0
605	20240115	093400	69986120	8890	8890	8890	8890	10
606	20240115	093300	69897220	8900	8900	8900	8900	0
607	20240115	093200	69897220	8900	8900	8900	8900	0
608	20240115	093100	69897220	8900	8900	8900	8900	0
609	20240115	093000	69897220	8900	8880	8900	8880	8
610	20240115	092900	69826160	8880	8880	8880	8880	2
611	20240115	092800	69808400	8880	8880	8880	8880	0
612	20240115	092700	69808400	8880	8880	8880	8880	31
613	20240115	092600	69533120	8880	8880	8880	8880	0
614	20240115	092500	69533120	8880	8900	8900	8880	15
615	20240115	092400	69399780	8910	8910	8910	8910	0
616	20240115	092300	69399780	8910	8910	8910	8910	0
617	20240115	092200	69399780	8910	8910	8910	8910	0
618	20240115	092100	69399780	8910	8910	8910	8910	0
619	20240115	092000	69399780	8910	8910	8910	8910	0
620	20240115	091900	69399780	8910	8910	8910	8910	60
621	20240115	091800	68865180	8890	8890	8890	8890	20
622	20240115	091700	68687380	8880	8880	8880	8880	121
623	20240115	091600	67612900	8880	8880	8880	8880	225
624	20240115	091500	65614900	8900	8880	8900	8880	965
625	20240115	091400	57028480	8850	8840	8850	8840	107
626	20240115	091300	56082090	8840	8840	8840	8840	0
627	20240115	091200	56082090	8840	8840	8860	8840	103
628	20240115	091100	55170550	8840	8840	8840	8840	1
629	20240115	091000	55161710	8820	8820	8820	8820	0
630	20240115	090900	55161710	8820	8840	8840	8820	272
631	20240115	090800	52762230	8820	8890	8890	8820	1004
632	20240115	090700	43843810	8890	8890	8890	8890	0
633	20240115	090600	43843810	8890	8890	8890	8890	1
634	20240115	090500	43834920	8890	8820	8890	8820	219
635	20240115	090400	41894970	8800	8800	8800	8800	0
636	20240115	090300	41894970	8800	8830	8830	8800	79
637	20240115	090200	41199020	8830	8820	8830	8820	1769
638	20240115	090100	25582280	8800	8830	8830	8800	295
639	20240115	090000	22979050	8830	8750	8830	8750	2623