KissMeData/246960/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205300	66725070	8890	8890	8890	8890	190
3	20240112	205200	66725070	8890	8890	8890	8890	0
4	20240112	205100	66725070	8890	8890	8890	8890	0
5	20240112	205000	66725070	8890	8890	8890	8890	0
6	20240112	204900	66725070	8890	8890	8890	8890	0
7	20240112	204800	66725070	8890	8890	8890	8890	0
8	20240112	204700	66725070	8890	8890	8890	8890	0
9	20240112	204600	66725070	8890	8890	8890	8890	0
10	20240112	204500	66725070	8890	8890	8890	8890	0
11	20240112	204400	66725070	8890	8890	8890	8890	0
12	20240112	204300	66725070	8890	8890	8890	8890	0
13	20240112	204200	66725070	8890	8890	8890	8890	0
14	20240112	204100	66725070	8890	8890	8890	8890	0
15	20240112	204000	66725070	8890	8890	8890	8890	0
16	20240112	203900	66725070	8890	8890	8890	8890	0
17	20240112	203800	66725070	8890	8890	8890	8890	0
18	20240112	203700	66725070	8890	8890	8890	8890	0
19	20240112	203600	66725070	8890	8890	8890	8890	0
20	20240112	203500	66725070	8890	8890	8890	8890	0
21	20240112	203400	66725070	8890	8890	8890	8890	0
22	20240112	203300	66725070	8890	8890	8890	8890	0
23	20240112	203200	66725070	8890	8890	8890	8890	0
24	20240112	203100	66725070	8890	8890	8890	8890	0
25	20240112	203000	66725070	8890	8890	8890	8890	0
26	20240112	202900	66725070	8890	8890	8890	8890	0
27	20240112	202800	66725070	8890	8890	8890	8890	0
28	20240112	202700	66725070	8890	8890	8890	8890	0
29	20240112	202600	66725070	8890	8890	8890	8890	0
30	20240112	202500	66725070	8890	8890	8890	8890	0
31	20240112	202400	66725070	8890	8890	8890	8890	0
32	20240112	202300	66725070	8890	8890	8890	8890	190
33	20240112	202200	66725070	8890	8890	8890	8890	0
34	20240112	202100	66725070	8890	8890	8890	8890	0
35	20240112	202000	66725070	8890	8890	8890	8890	0
36	20240112	201900	66725070	8890	8890	8890	8890	0
37	20240112	201800	66725070	8890	8890	8890	8890	0
38	20240112	201700	66725070	8890	8890	8890	8890	0
39	20240112	201600	66725070	8890	8890	8890	8890	0
40	20240112	201500	66725070	8890	8890	8890	8890	0
41	20240112	201400	66725070	8890	8890	8890	8890	0
42	20240112	201300	66725070	8890	8890	8890	8890	0
43	20240112	201200	66725070	8890	8890	8890	8890	0
44	20240112	201100	66725070	8890	8890	8890	8890	0
45	20240112	201000	66725070	8890	8890	8890	8890	0
46	20240112	200900	66725070	8890	8890	8890	8890	0
47	20240112	200800	66725070	8890	8890	8890	8890	0
48	20240112	200700	66725070	8890	8890	8890	8890	0
49	20240112	200600	66725070	8890	8890	8890	8890	0
50	20240112	200500	66725070	8890	8890	8890	8890	0
51	20240112	200400	66725070	8890	8890	8890	8890	0
52	20240112	200300	66725070	8890	8890	8890	8890	0
53	20240112	200200	66725070	8890	8890	8890	8890	0
54	20240112	200100	66725070	8890	8890	8890	8890	0
55	20240112	200000	66725070	8890	8890	8890	8890	0
56	20240112	195900	66725070	8890	8890	8890	8890	0
57	20240112	195800	66725070	8890	8890	8890	8890	0
58	20240112	195700	66725070	8890	8890	8890	8890	0
59	20240112	195600	66725070	8890	8890	8890	8890	0
60	20240112	195500	66725070	8890	8890	8890	8890	0
61	20240112	195400	66725070	8890	8890	8890	8890	0
62	20240112	195300	66725070	8890	8890	8890	8890	190
63	20240112	195200	66725070	8890	8890	8890	8890	0
64	20240112	195100	66725070	8890	8890	8890	8890	0
65	20240112	195000	66725070	8890	8890	8890	8890	0
66	20240112	194900	66725070	8890	8890	8890	8890	0
67	20240112	194800	66725070	8890	8890	8890	8890	0
68	20240112	194700	66725070	8890	8890	8890	8890	0
69	20240112	194600	66725070	8890	8890	8890	8890	0
70	20240112	194500	66725070	8890	8890	8890	8890	0
71	20240112	194400	66725070	8890	8890	8890	8890	0
72	20240112	194300	66725070	8890	8890	8890	8890	0
73	20240112	194200	66725070	8890	8890	8890	8890	0
74	20240112	194100	66725070	8890	8890	8890	8890	0
75	20240112	194000	66725070	8890	8890	8890	8890	0
76	20240112	193900	66725070	8890	8890	8890	8890	0
77	20240112	193800	66725070	8890	8890	8890	8890	0
78	20240112	193700	66725070	8890	8890	8890	8890	0
79	20240112	193600	66725070	8890	8890	8890	8890	0
80	20240112	193500	66725070	8890	8890	8890	8890	0
81	20240112	193400	66725070	8890	8890	8890	8890	0
82	20240112	193300	66725070	8890	8890	8890	8890	0
83	20240112	193200	66725070	8890	8890	8890	8890	0
84	20240112	193100	66725070	8890	8890	8890	8890	0
85	20240112	193000	66725070	8890	8890	8890	8890	0
86	20240112	192900	66725070	8890	8890	8890	8890	0
87	20240112	192800	66725070	8890	8890	8890	8890	0
88	20240112	192700	66725070	8890	8890	8890	8890	0
89	20240112	192600	66725070	8890	8890	8890	8890	0
90	20240112	192500	66725070	8890	8890	8890	8890	0
91	20240112	192400	66725070	8890	8890	8890	8890	0
92	20240112	192300	66725070	8890	8890	8890	8890	190
93	20240112	192200	66725070	8890	8890	8890	8890	0
94	20240112	192100	66725070	8890	8890	8890	8890	0
95	20240112	192000	66725070	8890	8890	8890	8890	0
96	20240112	191900	66725070	8890	8890	8890	8890	0
97	20240112	191800	66725070	8890	8890	8890	8890	0
98	20240112	191700	66725070	8890	8890	8890	8890	0
99	20240112	191600	66725070	8890	8890	8890	8890	0
100	20240112	191500	66725070	8890	8890	8890	8890	0
101	20240112	191400	66725070	8890	8890	8890	8890	0
102	20240112	191300	66725070	8890	8890	8890	8890	0
103	20240112	191200	66725070	8890	8890	8890	8890	0
104	20240112	191100	66725070	8890	8890	8890	8890	0
105	20240112	191000	66725070	8890	8890	8890	8890	0
106	20240112	190900	66725070	8890	8890	8890	8890	0
107	20240112	190800	66725070	8890	8890	8890	8890	0
108	20240112	190700	66725070	8890	8890	8890	8890	0
109	20240112	190600	66725070	8890	8890	8890	8890	0
110	20240112	190500	66725070	8890	8890	8890	8890	0
111	20240112	190400	66725070	8890	8890	8890	8890	0
112	20240112	190300	66725070	8890	8890	8890	8890	0
113	20240112	190200	66725070	8890	8890	8890	8890	0
114	20240112	190100	66725070	8890	8890	8890	8890	0
115	20240112	190000	66725070	8890	8890	8890	8890	0
116	20240112	185900	66725070	8890	8890	8890	8890	0
117	20240112	185800	66725070	8890	8890	8890	8890	0
118	20240112	185700	66725070	8890	8890	8890	8890	0
119	20240112	185600	66725070	8890	8890	8890	8890	0
120	20240112	185500	66725070	8890	8890	8890	8890	0
121	20240112	185400	66725070	8890	8890	8890	8890	0
122	20240112	185300	66725070	8890	8890	8890	8890	190
123	20240112	185200	66725070	8890	8890	8890	8890	0
124	20240112	185100	66725070	8890	8890	8890	8890	0
125	20240112	185000	66725070	8890	8890	8890	8890	0
126	20240112	184900	66725070	8890	8890	8890	8890	0
127	20240112	184800	66725070	8890	8890	8890	8890	0
128	20240112	184700	66725070	8890	8890	8890	8890	0
129	20240112	184600	66725070	8890	8890	8890	8890	0
130	20240112	184500	66725070	8890	8890	8890	8890	0
131	20240112	184400	66725070	8890	8890	8890	8890	0
132	20240112	184300	66725070	8890	8890	8890	8890	0
133	20240112	184200	66725070	8890	8890	8890	8890	0
134	20240112	184100	66725070	8890	8890	8890	8890	0
135	20240112	184000	66725070	8890	8890	8890	8890	0
136	20240112	183900	66725070	8890	8890	8890	8890	0
137	20240112	183800	66725070	8890	8890	8890	8890	0
138	20240112	183700	66725070	8890	8890	8890	8890	0
139	20240112	183600	66725070	8890	8890	8890	8890	0
140	20240112	183500	66725070	8890	8890	8890	8890	0
141	20240112	183400	66725070	8890	8890	8890	8890	0
142	20240112	183300	66725070	8890	8890	8890	8890	0
143	20240112	183200	66725070	8890	8890	8890	8890	0
144	20240112	183100	66725070	8890	8890	8890	8890	0
145	20240112	183000	66725070	8890	8890	8890	8890	0
146	20240112	182900	66725070	8890	8890	8890	8890	0
147	20240112	182800	66725070	8890	8890	8890	8890	0
148	20240112	182700	66725070	8890	8890	8890	8890	0
149	20240112	182600	66725070	8890	8890	8890	8890	0
150	20240112	182500	66725070	8890	8890	8890	8890	0
151	20240112	182400	66725070	8890	8890	8890	8890	0
152	20240112	182300	66725070	8890	8890	8890	8890	190
153	20240112	182200	66725070	8890	8890	8890	8890	0
154	20240112	182100	66725070	8890	8890	8890	8890	0
155	20240112	182000	66725070	8890	8890	8890	8890	0
156	20240112	181900	66725070	8890	8890	8890	8890	0
157	20240112	181800	66725070	8890	8890	8890	8890	0
158	20240112	181700	66725070	8890	8890	8890	8890	0
159	20240112	181600	66725070	8890	8890	8890	8890	0
160	20240112	181500	66725070	8890	8890	8890	8890	0
161	20240112	181400	66725070	8890	8890	8890	8890	0
162	20240112	181300	66725070	8890	8890	8890	8890	0
163	20240112	181200	66725070	8890	8890	8890	8890	0
164	20240112	181100	66725070	8890	8890	8890	8890	0
165	20240112	181000	66725070	8890	8890	8890	8890	0
166	20240112	180900	66725070	8890	8890	8890	8890	0
167	20240112	180800	66725070	8890	8890	8890	8890	0
168	20240112	180700	66725070	8890	8890	8890	8890	0
169	20240112	180600	66725070	8890	8890	8890	8890	0
170	20240112	180500	66725070	8890	8890	8890	8890	0
171	20240112	180400	66725070	8890	8890	8890	8890	0
172	20240112	180300	66725070	8890	8890	8890	8890	0
173	20240112	180200	66725070	8890	8890	8890	8890	0
174	20240112	180100	66725070	8890	8890	8890	8890	0
175	20240112	180000	66725070	8890	8890	8890	8890	0
176	20240112	175900	66725070	8890	8890	8890	8890	0
177	20240112	175800	66725070	8890	8890	8890	8890	0
178	20240112	175700	66725070	8890	8890	8890	8890	0
179	20240112	175600	66725070	8890	8890	8890	8890	0
180	20240112	175500	66725070	8890	8890	8890	8890	0
181	20240112	175400	66725070	8890	8890	8890	8890	0
182	20240112	175300	66725070	8890	8890	8890	8890	190
183	20240112	175200	66725070	8890	8890	8890	8890	0
184	20240112	175100	66725070	8890	8890	8890	8890	0
185	20240112	175000	66725070	8890	8890	8890	8890	0
186	20240112	174900	66725070	8890	8890	8890	8890	0
187	20240112	174800	66725070	8890	8890	8890	8890	0
188	20240112	174700	66725070	8890	8890	8890	8890	0
189	20240112	174600	66725070	8890	8890	8890	8890	0
190	20240112	174500	66725070	8890	8890	8890	8890	0
191	20240112	174400	66725070	8890	8890	8890	8890	0
192	20240112	174300	66725070	8890	8890	8890	8890	0
193	20240112	174200	66725070	8890	8890	8890	8890	0
194	20240112	174100	66725070	8890	8890	8890	8890	0
195	20240112	174000	66725070	8890	8890	8890	8890	0
196	20240112	173900	66725070	8890	8890	8890	8890	0
197	20240112	173800	66725070	8890	8890	8890	8890	0
198	20240112	173700	66725070	8890	8890	8890	8890	0
199	20240112	173600	66725070	8890	8890	8890	8890	0
200	20240112	173500	66725070	8890	8890	8890	8890	0
201	20240112	173400	66725070	8890	8890	8890	8890	0
202	20240112	173300	66725070	8890	8890	8890	8890	0
203	20240112	173200	66725070	8890	8890	8890	8890	0
204	20240112	173100	66725070	8890	8890	8890	8890	0
205	20240112	173000	66725070	8890	8890	8890	8890	0
206	20240112	172900	66725070	8890	8890	8890	8890	0
207	20240112	172800	66725070	8890	8890	8890	8890	0
208	20240112	172700	66725070	8890	8890	8890	8890	0
209	20240112	172600	66725070	8890	8890	8890	8890	0
210	20240112	172500	66725070	8890	8890	8890	8890	0
211	20240112	172400	66725070	8890	8890	8890	8890	0
212	20240112	172300	66725070	8890	8890	8890	8890	190
213	20240112	172200	66725070	8890	8890	8890	8890	0
214	20240112	172100	66725070	8890	8890	8890	8890	0
215	20240112	172000	66725070	8890	8890	8890	8890	0
216	20240112	171900	66725070	8890	8890	8890	8890	0
217	20240112	171800	66725070	8890	8890	8890	8890	0
218	20240112	171700	66725070	8890	8890	8890	8890	0
219	20240112	171600	66725070	8890	8890	8890	8890	0
220	20240112	171500	66725070	8890	8890	8890	8890	0
221	20240112	171400	66725070	8890	8890	8890	8890	0
222	20240112	171300	66725070	8890	8890	8890	8890	0
223	20240112	171200	66725070	8890	8890	8890	8890	0
224	20240112	171100	66725070	8890	8890	8890	8890	0
225	20240112	171000	66725070	8890	8890	8890	8890	0
226	20240112	170900	66725070	8890	8890	8890	8890	0
227	20240112	170800	66725070	8890	8890	8890	8890	0
228	20240112	170700	66725070	8890	8890	8890	8890	0
229	20240112	170600	66725070	8890	8890	8890	8890	0
230	20240112	170500	66725070	8890	8890	8890	8890	0
231	20240112	170400	66725070	8890	8890	8890	8890	0
232	20240112	170300	66725070	8890	8890	8890	8890	0
233	20240112	170200	66725070	8890	8890	8890	8890	0
234	20240112	170100	66725070	8890	8890	8890	8890	0
235	20240112	170000	66725070	8890	8890	8890	8890	0
236	20240112	165900	66725070	8890	8890	8890	8890	0
237	20240112	165800	66725070	8890	8890	8890	8890	0
238	20240112	165700	66725070	8890	8890	8890	8890	0
239	20240112	165600	66725070	8890	8890	8890	8890	0
240	20240112	165500	66725070	8890	8890	8890	8890	0
241	20240112	165400	66725070	8890	8890	8890	8890	0
242	20240112	165300	66725070	8890	8890	8890	8890	190
243	20240112	165200	66725070	8890	8890	8890	8890	0
244	20240112	165100	66725070	8890	8890	8890	8890	0
245	20240112	165000	66725070	8890	8890	8890	8890	0
246	20240112	164900	66725070	8890	8890	8890	8890	0
247	20240112	164800	66725070	8890	8890	8890	8890	0
248	20240112	164700	66725070	8890	8890	8890	8890	0
249	20240112	164600	66725070	8890	8890	8890	8890	0
250	20240112	164500	66725070	8890	8890	8890	8890	0
251	20240112	164400	66725070	8890	8890	8890	8890	0
252	20240112	164300	66725070	8890	8890	8890	8890	0
253	20240112	164200	66725070	8890	8890	8890	8890	0
254	20240112	164100	66725070	8890	8890	8890	8890	0
255	20240112	164000	66725070	8890	8890	8890	8890	0
256	20240112	163900	66725070	8890	8890	8890	8890	0
257	20240112	163800	66725070	8890	8890	8890	8890	0
258	20240112	163700	66725070	8890	8890	8890	8890	0
259	20240112	163600	66725070	8890	8890	8890	8890	0
260	20240112	163500	66725070	8890	8890	8890	8890	0
261	20240112	163400	66725070	8890	8890	8890	8890	0
262	20240112	163300	66725070	8890	8890	8890	8890	0
263	20240112	163200	66725070	8890	8890	8890	8890	0
264	20240112	163100	66725070	8890	8890	8890	8890	0
265	20240112	163000	66725070	8890	8890	8890	8890	0
266	20240112	162900	66725070	8890	8890	8890	8890	0
267	20240112	162800	66725070	8890	8890	8890	8890	0
268	20240112	162700	66725070	8890	8890	8890	8890	0
269	20240112	162600	66725070	8890	8890	8890	8890	0
270	20240112	162500	66725070	8890	8890	8890	8890	0
271	20240112	162400	66725070	8890	8890	8890	8890	0
272	20240112	162300	66725070	8890	8890	8890	8890	190
273	20240112	162200	66725070	8890	8890	8890	8890	0
274	20240112	162100	66725070	8890	8890	8890	8890	0
275	20240112	162000	66725070	8890	8890	8890	8890	0
276	20240112	161900	66725070	8890	8890	8890	8890	0
277	20240112	161800	66725070	8890	8890	8890	8890	0
278	20240112	161700	66725070	8890	8890	8890	8890	0
279	20240112	161600	66725070	8890	8890	8890	8890	0
280	20240112	161500	66725070	8890	8890	8890	8890	0
281	20240112	161400	66725070	8890	8890	8890	8890	0
282	20240112	161300	66725070	8890	8890	8890	8890	0
283	20240112	161200	66725070	8890	8890	8890	8890	0
284	20240112	161100	66725070	8890	8890	8890	8890	0
285	20240112	161000	66725070	8890	8890	8890	8890	0
286	20240112	160900	66725070	8890	8890	8890	8890	0
287	20240112	160800	66725070	8890	8890	8890	8890	0
288	20240112	160700	66725070	8890	8890	8890	8890	0
289	20240112	160600	66725070	8890	8890	8890	8890	0
290	20240112	160500	66725070	8890	8890	8890	8890	0
291	20240112	160400	66725070	8890	8890	8890	8890	0
292	20240112	160300	66725070	8890	8890	8890	8890	0
293	20240112	160200	66725070	8890	8890	8890	8890	0
294	20240112	160100	66725070	8890	8890	8890	8890	0
295	20240112	160000	66725070	8890	8890	8890	8890	0
296	20240112	155900	66725070	8890	8890	8890	8890	0
297	20240112	155800	66725070	8890	8890	8890	8890	0
298	20240112	155700	66725070	8890	8890	8890	8890	0
299	20240112	155600	66725070	8890	8890	8890	8890	0
300	20240112	155500	66725070	8890	8890	8890	8890	0
301	20240112	155400	66725070	8890	8890	8890	8890	0
302	20240112	155300	66725070	8890	8890	8890	8890	190
303	20240112	155200	66725070	8890	8890	8890	8890	0
304	20240112	155100	66725070	8890	8890	8890	8890	0
305	20240112	155000	66725070	8890	8890	8890	8890	0
306	20240112	154900	66725070	8890	8890	8890	8890	0
307	20240112	154800	66725070	8890	8890	8890	8890	0
308	20240112	154700	66725070	8890	8890	8890	8890	0
309	20240112	154600	66725070	8890	8890	8890	8890	0
310	20240112	154500	66725070	8890	8890	8890	8890	0
311	20240112	154400	66725070	8890	8890	8890	8890	0
312	20240112	154300	66725070	8890	8890	8890	8890	0
313	20240112	154200	66725070	8890	8890	8890	8890	0
314	20240112	154100	66725070	8890	8890	8890	8890	0
315	20240112	154000	66725070	8890	8890	8890	8890	0
316	20240112	153900	66725070	8890	8890	8890	8890	0
317	20240112	153800	66725070	8890	8890	8890	8890	0
318	20240112	153700	66725070	8890	8890	8890	8890	0
319	20240112	153600	66725070	8890	8890	8890	8890	0
320	20240112	153500	66725070	8890	8890	8890	8890	0
321	20240112	153400	66725070	8890	8890	8890	8890	0
322	20240112	153300	66725070	8890	8890	8890	8890	0
323	20240112	153200	66725070	8890	8890	8890	8890	0
324	20240112	153100	66725070	8890	8890	8890	8890	0
325	20240112	153000	66725070	8890	8890	8890	8890	190
326	20240112	152900	65035970	8860	8860	8860	8860	0
327	20240112	152800	65035970	8860	8860	8860	8860	0
328	20240112	152700	65035970	8860	8860	8860	8860	0
329	20240112	152600	65035970	8860	8860	8860	8860	0
330	20240112	152500	65035970	8860	8860	8860	8860	0
331	20240112	152400	65035970	8860	8860	8860	8860	0
332	20240112	152300	65035970	8860	8860	8860	8860	0
333	20240112	152200	65035970	8860	8860	8860	8860	0
334	20240112	152100	65035970	8860	8860	8860	8860	0
335	20240112	152000	65035970	8860	8860	8860	8860	0
336	20240112	151900	65035970	8860	8860	8860	8860	1
337	20240112	151800	65027110	8890	8890	8890	8890	0
338	20240112	151700	65027110	8890	8890	8890	8890	0
339	20240112	151600	65027110	8890	8890	8890	8890	0
340	20240112	151500	65027110	8890	8890	8890	8890	0
341	20240112	151400	65027110	8890	8890	8890	8890	1
342	20240112	151300	65018220	8890	8890	8890	8890	0
343	20240112	151200	65018220	8890	8890	8890	8890	0
344	20240112	151100	65018220	8890	8890	8890	8890	1
345	20240112	151000	65009330	8880	8880	8880	8880	0
346	20240112	150900	65009330	8880	8880	8880	8880	0
347	20240112	150800	65009330	8880	8880	8880	8880	17
348	20240112	150700	64858370	8860	8860	8860	8860	4
349	20240112	150600	64822930	8860	8860	8860	8860	1
350	20240112	150500	64814070	8840	8840	8840	8840	0
351	20240112	150400	64814070	8840	8840	8840	8840	0
352	20240112	150300	64814070	8840	8840	8840	8840	0
353	20240112	150200	64814070	8840	8840	8840	8840	0
354	20240112	150100	64814070	8840	8840	8840	8840	0
355	20240112	150000	64814070	8840	8840	8840	8840	0
356	20240112	145900	64814070	8840	8840	8840	8840	0
357	20240112	145800	64814070	8840	8840	8840	8840	0
358	20240112	145700	64814070	8840	8840	8840	8840	0
359	20240112	145600	64814070	8840	8840	8840	8840	0
360	20240112	145500	64814070	8840	8840	8840	8840	1
361	20240112	145400	64805230	8820	8820	8820	8820	0
362	20240112	145300	64805230	8820	8820	8820	8820	0
363	20240112	145200	64805230	8820	8820	8820	8820	0
364	20240112	145100	64805230	8820	8820	8820	8820	0
365	20240112	145000	64805230	8820	8820	8820	8820	0
366	20240112	144900	64805230	8820	8820	8820	8820	244
367	20240112	144800	62653150	8820	8820	8820	8820	0
368	20240112	144700	62653150	8820	8820	8820	8820	0
369	20240112	144600	62653150	8820	8820	8820	8820	0
370	20240112	144500	62653150	8820	8820	8820	8820	0
371	20240112	144400	62653150	8820	8820	8820	8820	0
372	20240112	144300	62653150	8820	8820	8820	8820	0
373	20240112	144200	62653150	8820	8820	8820	8820	0
374	20240112	144100	62653150	8820	8820	8820	8820	0
375	20240112	144000	62653150	8820	8820	8820	8820	0
376	20240112	143900	62653150	8820	8820	8820	8820	1
377	20240112	143800	62644330	8800	8800	8800	8800	0
378	20240112	143700	62644330	8800	8800	8800	8800	0
379	20240112	143600	62644330	8800	8800	8800	8800	0
380	20240112	143500	62644330	8800	8800	8800	8800	0
381	20240112	143400	62644330	8800	8800	8800	8800	0
382	20240112	143300	62644330	8800	8800	8800	8800	0
383	20240112	143200	62644330	8800	8800	8800	8800	50
384	20240112	143100	62204330	8800	8800	8800	8800	0
385	20240112	143000	62204330	8800	8800	8800	8800	0
386	20240112	142900	62204330	8800	8800	8800	8800	0
387	20240112	142800	62204330	8800	8800	8800	8800	0
388	20240112	142700	62204330	8800	8800	8800	8800	0
389	20240112	142600	62204330	8800	8800	8800	8800	0
390	20240112	142500	62204330	8800	8800	8800	8800	0
391	20240112	142400	62204330	8800	8800	8800	8800	0
392	20240112	142300	62204330	8800	8800	8800	8800	0
393	20240112	142200	62204330	8800	8800	8800	8800	0
394	20240112	142100	62204330	8800	8800	8800	8800	100
395	20240112	142000	61324330	8800	8800	8800	8800	43
396	20240112	141900	60945930	8800	8800	8800	8800	50
397	20240112	141800	60505930	8810	8810	8810	8810	0
398	20240112	141700	60505930	8810	8820	8820	8810	51
399	20240112	141600	60056570	8830	8830	8830	8830	7
400	20240112	141500	59994760	8840	8840	8840	8840	0
401	20240112	141400	59994760	8840	8840	8840	8840	0
402	20240112	141300	59994760	8840	8840	8840	8840	0
403	20240112	141200	59994760	8840	8840	8840	8840	12
404	20240112	141100	59888680	8860	8860	8860	8860	0
405	20240112	141000	59888680	8860	8860	8860	8860	0
406	20240112	140900	59888680	8860	8860	8860	8860	0
407	20240112	140800	59888680	8860	8860	8860	8860	0
408	20240112	140700	59888680	8860	8860	8860	8860	0
409	20240112	140600	59888680	8860	8860	8860	8860	0
410	20240112	140500	59888680	8860	8860	8860	8860	0
411	20240112	140400	59888680	8860	8860	8860	8860	0
412	20240112	140300	59888680	8860	8860	8860	8860	0
413	20240112	140200	59888680	8860	8860	8860	8860	0
414	20240112	140100	59888680	8860	8860	8860	8860	0
415	20240112	140000	59888680	8860	8860	8860	8860	0
416	20240112	135900	59888680	8860	8860	8860	8860	0
417	20240112	135800	59888680	8860	8860	8860	8860	0
418	20240112	135700	59888680	8860	8860	8860	8860	0
419	20240112	135600	59888680	8860	8860	8860	8860	0
420	20240112	135500	59888680	8860	8860	8860	8860	0
421	20240112	135400	59888680	8860	8860	8860	8860	0
422	20240112	135300	59888680	8860	8860	8860	8860	0
423	20240112	135200	59888680	8860	8860	8860	8860	0
424	20240112	135100	59888680	8860	8860	8860	8860	0
425	20240112	135000	59888680	8860	8860	8860	8860	0
426	20240112	134900	59888680	8860	8860	8860	8860	0
427	20240112	134800	59888680	8860	8860	8860	8860	0
428	20240112	134700	59888680	8860	8860	8860	8860	1
429	20240112	134600	59879820	8810	8810	8810	8810	0
430	20240112	134500	59879820	8810	8810	8810	8810	0
431	20240112	134400	59879820	8810	8810	8810	8810	0
432	20240112	134300	59879820	8810	8810	8810	8810	0
433	20240112	134200	59879820	8810	8810	8810	8810	0
434	20240112	134100	59879820	8810	8820	8820	8810	160
435	20240112	134000	58469980	8820	8820	8820	8820	0
436	20240112	133900	58469980	8820	8820	8820	8820	0
437	20240112	133800	58469980	8820	8820	8820	8820	0
438	20240112	133700	58469980	8820	8820	8820	8820	0
439	20240112	133600	58469980	8820	8860	8860	8820	84
440	20240112	133500	57728160	8870	8870	8870	8870	0
441	20240112	133400	57728160	8870	8870	8870	8870	0
442	20240112	133300	57728160	8870	8870	8870	8870	0
443	20240112	133200	57728160	8870	8870	8870	8870	0
444	20240112	133100	57728160	8870	8870	8870	8870	0
445	20240112	133000	57728160	8870	8870	8870	8870	0
446	20240112	132900	57728160	8870	8870	8870	8870	0
447	20240112	132800	57728160	8870	8870	8870	8870	6
448	20240112	132700	57674940	8850	8850	8850	8850	0
449	20240112	132600	57674940	8850	8850	8850	8850	0
450	20240112	132500	57674940	8850	8850	8850	8850	0
451	20240112	132400	57674940	8850	8850	8850	8850	0
452	20240112	132300	57674940	8850	8850	8850	8850	0
453	20240112	132200	57674940	8850	8850	8850	8850	0
454	20240112	132100	57674940	8850	8850	8850	8850	0
455	20240112	132000	57674940	8850	8850	8850	8850	0
456	20240112	131900	57674940	8850	8850	8850	8850	0
457	20240112	131800	57674940	8850	8850	8850	8850	0
458	20240112	131700	57674940	8850	8860	8860	8850	50
459	20240112	131600	57232270	8870	8870	8870	8870	0
460	20240112	131500	57232270	8870	8870	8870	8860	29
461	20240112	131400	56975230	8880	8880	8880	8880	0
462	20240112	131300	56975230	8880	8880	8880	8880	0
463	20240112	131200	56975230	8880	8880	8880	8880	0
464	20240112	131100	56975230	8880	8880	8880	8880	23
465	20240112	131000	56770990	8890	8890	8890	8890	0
466	20240112	130900	56770990	8890	8890	8890	8890	0
467	20240112	130800	56770990	8890	8890	8890	8890	0
468	20240112	130700	56770990	8890	8890	8890	8890	0
469	20240112	130600	56770990	8890	8890	8890	8890	0
470	20240112	130500	56770990	8890	8890	8890	8890	0
471	20240112	130400	56770990	8890	8890	8890	8890	0
472	20240112	130300	56770990	8890	8890	8890	8890	0
473	20240112	130200	56770990	8890	8890	8890	8890	0
474	20240112	130100	56770990	8890	8890	8890	8890	0
475	20240112	130000	56770990	8890	8890	8890	8890	0
476	20240112	125900	56770990	8890	8890	8890	8890	0
477	20240112	125800	56770990	8890	8890	8890	8890	0
478	20240112	125700	56770990	8890	8890	8890	8890	0
479	20240112	125600	56770990	8890	8890	8890	8890	0
480	20240112	125500	56770990	8890	8890	8890	8890	0
481	20240112	125400	56770990	8890	8890	8890	8890	0
482	20240112	125300	56770990	8890	8890	8890	8890	0
483	20240112	125200	56770990	8890	8890	8890	8890	0
484	20240112	125100	56770990	8890	8890	8890	8890	0
485	20240112	125000	56770990	8890	8890	8890	8890	0
486	20240112	124900	56770990	8890	8890	8890	8890	0
487	20240112	124800	56770990	8890	8890	8890	8890	6
488	20240112	124700	56717650	8890	8890	8890	8890	0
489	20240112	124600	56717650	8890	8890	8890	8890	0
490	20240112	124500	56717650	8890	8890	8890	8890	0
491	20240112	124400	56717650	8890	8890	8890	8890	0
492	20240112	124300	56717650	8890	8890	8890	8890	0
493	20240112	124200	56717650	8890	8890	8890	8890	0
494	20240112	124100	56717650	8890	8890	8890	8890	0
495	20240112	124000	56717650	8890	8890	8890	8890	0
496	20240112	123900	56717650	8890	8890	8890	8890	0
497	20240112	123800	56717650	8890	8890	8890	8890	0
498	20240112	123700	56717650	8890	8890	8890	8890	0
499	20240112	123600	56717650	8890	8890	8890	8890	0
500	20240112	123500	56717650	8890	8890	8890	8890	0
501	20240112	123400	56717650	8890	8890	8890	8890	0
502	20240112	123300	56717650	8890	8890	8890	8890	0
503	20240112	123200	56717650	8890	8900	8900	8890	174
504	20240112	123100	55170730	8910	8910	8910	8910	0
505	20240112	123000	55170730	8910	8910	8910	8910	1
506	20240112	122900	55161820	8900	8900	8900	8900	0
507	20240112	122800	55161820	8900	8900	8900	8900	0
508	20240112	122700	55161820	8900	8900	8900	8900	0
509	20240112	122600	55161820	8900	8900	8900	8900	0
510	20240112	122500	55161820	8900	8900	8900	8900	0
511	20240112	122400	55161820	8900	8900	8900	8900	0
512	20240112	122300	55161820	8900	8900	8900	8900	0
513	20240112	122200	55161820	8900	8900	8900	8900	0
514	20240112	122100	55161820	8900	8900	8900	8900	0
515	20240112	122000	55161820	8900	8900	8900	8900	0
516	20240112	121900	55161820	8900	8900	8900	8900	0
517	20240112	121800	55161820	8900	8900	8900	8900	0
518	20240112	121700	55161820	8900	8900	8900	8900	0
519	20240112	121600	55161820	8900	8900	8900	8900	0
520	20240112	121500	55161820	8900	8900	8900	8900	1
521	20240112	121400	55152920	8890	8890	8890	8890	0
522	20240112	121300	55152920	8890	8890	8890	8890	0
523	20240112	121200	55152920	8890	8890	8890	8890	0
524	20240112	121100	55152920	8890	8890	8890	8890	0
525	20240112	121000	55152920	8890	8890	8890	8890	0
526	20240112	120900	55152920	8890	8890	8890	8890	0
527	20240112	120800	55152920	8890	8890	8890	8890	0
528	20240112	120700	55152920	8890	8890	8890	8890	37
529	20240112	120600	54823990	8900	8900	8900	8900	13
530	20240112	120500	54708290	8890	8890	8890	8890	0
531	20240112	120400	54708290	8890	8900	8900	8890	150
532	20240112	120300	53374410	8900	8900	8900	8900	58
533	20240112	120200	52858210	8920	8920	8920	8920	0
534	20240112	120100	52858210	8920	8920	8920	8920	0
535	20240112	120000	52858210	8920	8920	8920	8920	0
536	20240112	115900	52858210	8920	8920	8920	8920	0
537	20240112	115800	52858210	8920	8920	8920	8920	0
538	20240112	115700	52858210	8920	8920	8920	8920	0
539	20240112	115600	52858210	8920	8920	8920	8920	0
540	20240112	115500	52858210	8920	8920	8920	8920	0
541	20240112	115400	52858210	8920	8920	8920	8920	0
542	20240112	115300	52858210	8920	8920	8920	8920	0
543	20240112	115200	52858210	8920	8920	8920	8920	0
544	20240112	115100	52858210	8920	8920	8920	8920	0
545	20240112	115000	52858210	8920	8920	8920	8920	3
546	20240112	114900	52831450	8910	8910	8910	8910	349
547	20240112	114800	49721860	8910	8910	8910	8910	0
548	20240112	114700	49721860	8910	8910	8910	8910	3
549	20240112	114600	49695130	8910	8910	8910	8910	0
550	20240112	114500	49695130	8910	8890	8910	8890	12
551	20240112	114400	49588420	8900	8900	8900	8900	50
552	20240112	114300	49143420	8890	8890	8890	8890	0
553	20240112	114200	49143420	8890	8890	8890	8890	0
554	20240112	114100	49143420	8890	8890	8890	8890	10
555	20240112	114000	49054520	8910	8910	8910	8910	200
556	20240112	113900	47272520	8910	8910	8910	8910	99
557	20240112	113800	46390430	8910	8910	8910	8910	19
558	20240112	113700	46221140	8910	8910	8910	8910	0
559	20240112	113600	46221140	8910	8910	8910	8910	20
560	20240112	113500	46042940	8910	8910	8910	8910	0
561	20240112	113400	46042940	8910	8910	8910	8910	17
562	20240112	113300	45891470	8910	8910	8910	8910	0
563	20240112	113200	45891470	8910	8910	8910	8910	0
564	20240112	113100	45891470	8910	8910	8910	8910	0
565	20240112	113000	45891470	8910	8910	8910	8910	0
566	20240112	112900	45891470	8910	8910	8910	8910	96
567	20240112	112800	45036110	8910	8910	8910	8910	1
568	20240112	112700	45027200	8910	8900	8910	8900	315
569	20240112	112600	42220950	8890	8890	8890	8890	0
570	20240112	112500	42220950	8890	8890	8890	8890	0
571	20240112	112400	42220950	8890	8890	8890	8890	0
572	20240112	112300	42220950	8890	8890	8890	8890	0
573	20240112	112200	42220950	8890	8890	8890	8890	0
574	20240112	112100	42220950	8890	8890	8890	8860	1111
575	20240112	112000	32363620	8890	8890	8890	8890	0
576	20240112	111900	32363620	8890	8890	8890	8890	0
577	20240112	111800	32363620	8890	8890	8890	8890	0
578	20240112	111700	32363620	8890	8890	8890	8890	0
579	20240112	111600	32363620	8890	8890	8890	8890	0
580	20240112	111500	32363620	8890	8890	8890	8890	0
581	20240112	111400	32363620	8890	8890	8890	8890	0
582	20240112	111300	32363620	8890	8890	8890	8890	0
583	20240112	111200	32363620	8890	8890	8890	8890	20
584	20240112	111100	32185820	8900	8900	8900	8900	0
585	20240112	111000	32185820	8900	8900	8900	8900	0
586	20240112	110900	32185820	8900	8900	8900	8900	0
587	20240112	110800	32185820	8900	8900	8900	8900	120
588	20240112	110700	31117820	8900	8900	8900	8900	0
589	20240112	110600	31117820	8900	8900	8900	8900	0
590	20240112	110500	31117820	8900	8900	8900	8900	0
591	20240112	110400	31117820	8900	8900	8900	8900	0
592	20240112	110300	31117820	8900	8900	8900	8900	0
593	20240112	110200	31117820	8900	8900	8900	8900	0
594	20240112	110100	31117820	8900	8900	8900	8900	0
595	20240112	110000	31117820	8900	8900	8900	8900	0
596	20240112	105900	31117820	8900	8900	8900	8900	0
597	20240112	105800	31117820	8900	8900	8900	8900	0
598	20240112	105700	31117820	8900	8900	8900	8900	0
599	20240112	105600	31117820	8900	8900	8900	8900	0
600	20240112	105500	31117820	8900	8900	8900	8900	0
601	20240112	105400	31117820	8900	8900	8900	8900	0
602	20240112	105300	31117820	8900	8900	8900	8900	40
603	20240112	105200	30761820	8890	8890	8890	8890	0
604	20240112	105100	30761820	8890	8890	8890	8890	0
605	20240112	105000	30761820	8890	8890	8890	8890	0
606	20240112	104900	30761820	8890	8890	8890	8890	0
607	20240112	104800	30761820	8890	8890	8890	8890	0
608	20240112	104700	30761820	8890	8890	8890	8890	0
609	20240112	104600	30761820	8890	8890	8890	8890	0
610	20240112	104500	30761820	8890	8890	8890	8890	0
611	20240112	104400	30761820	8890	8890	8890	8890	0
612	20240112	104300	30761820	8890	8890	8890	8890	0
613	20240112	104200	30761820	8890	8890	8890	8890	15
614	20240112	104100	30628470	8890	8890	8890	8890	0
615	20240112	104000	30628470	8890	8900	8900	8890	19
616	20240112	103900	30459380	8900	8900	8900	8900	142
617	20240112	103800	29195580	8900	8900	8900	8900	0
618	20240112	103700	29195580	8900	8900	8900	8900	0
619	20240112	103600	29195580	8900	8900	8900	8900	0
620	20240112	103500	29195580	8900	8900	8900	8900	0
621	20240112	103400	29195580	8900	8900	8900	8900	20
622	20240112	103300	29017580	8900	8900	8900	8900	0
623	20240112	103200	29017580	8900	8900	8900	8900	0
624	20240112	103100	29017580	8900	8900	8900	8900	0
625	20240112	103000	29017580	8900	8900	8900	8900	0
626	20240112	102900	29017580	8900	8900	8900	8900	220
627	20240112	102800	27059580	8910	8910	8910	8910	0
628	20240112	102700	27059580	8910	8910	8910	8910	0
629	20240112	102600	27059580	8910	8910	8910	8910	0
630	20240112	102500	27059580	8910	8910	8910	8910	0
631	20240112	102400	27059580	8910	8910	8910	8910	0
632	20240112	102300	27059580	8910	8910	8910	8910	0
633	20240112	102200	27059580	8910	8910	8910	8910	0
634	20240112	102100	27059580	8910	8910	8910	8910	0
635	20240112	102000	27059580	8910	8910	8910	8910	0
636	20240112	101900	27059580	8910	8910	8910	8910	0
637	20240112	101800	27059580	8910	8910	8910	8910	0
638	20240112	101700	27059580	8910	8910	8910	8910	0
639	20240112	101600	27059580	8910	8910	8910	8910	0
640	20240112	101500	27059580	8910	8910	8910	8910	0
641	20240112	101400	27059580	8910	8910	8910	8910	0
642	20240112	101300	27059580	8910	8910	8910	8910	0
643	20240112	101200	27059580	8910	8910	8910	8910	0
644	20240112	101100	27059580	8910	8910	8910	8910	0
645	20240112	101000	27059580	8910	8910	8910	8910	0
646	20240112	100900	27059580	8910	8900	8910	8900	150
647	20240112	100800	25723580	8900	8900	8900	8900	100
648	20240112	100700	24833580	8900	8900	8900	8900	0
649	20240112	100600	24833580	8900	8900	8900	8900	3
650	20240112	100500	24806880	8900	8900	8900	8900	15
651	20240112	100400	24673380	8900	8900	8900	8900	3
652	20240112	100300	24646680	8900	8890	8900	8890	78
653	20240112	100200	23952510	8890	8890	8890	8890	20
654	20240112	100100	23774710	8900	8900	8900	8900	36
655	20240112	100000	23454310	8910	8910	8910	8910	0
656	20240112	095900	23454310	8910	8910	8910	8910	10
657	20240112	095800	23365210	8910	8910	8910	8910	0
658	20240112	095700	23365210	8910	8910	8910	8910	0
659	20240112	095600	23365210	8910	8910	8910	8910	0
660	20240112	095500	23365210	8910	8910	8910	8910	2
661	20240112	095400	23347390	8900	8900	8900	8900	0
662	20240112	095300	23347390	8900	8900	8900	8900	3
663	20240112	095200	23320690	8900	8900	8900	8900	0
664	20240112	095100	23320690	8900	8900	8900	8900	0
665	20240112	095000	23320690	8900	8900	8900	8900	0
666	20240112	094900	23320690	8900	8900	8900	8900	3
667	20240112	094800	23293990	8900	8900	8900	8900	3
668	20240112	094700	23267290	8900	8900	8900	8900	103
669	20240112	094600	22350590	8900	8900	8900	8900	0
670	20240112	094500	22350590	8900	8900	8900	8900	0
671	20240112	094400	22350590	8900	8900	8900	8900	3
672	20240112	094300	22323890	8900	8900	8900	8900	0
673	20240112	094200	22323890	8900	8900	8900	8900	0
674	20240112	094100	22323890	8900	8900	8900	8900	3
675	20240112	094000	22297190	8900	8900	8900	8900	2
676	20240112	093900	22279390	8920	8920	8920	8920	1
677	20240112	093800	22270470	8910	8910	8910	8900	24
678	20240112	093700	22056670	8900	8900	8900	8900	4
679	20240112	093600	22021070	8900	8900	8900	8900	2
680	20240112	093500	22003270	8900	8910	8910	8900	51
681	20240112	093400	21548900	8910	8910	8910	8910	4
682	20240112	093300	21513260	8910	8910	8910	8910	4
683	20240112	093200	21477620	8910	8910	8910	8910	5
684	20240112	093100	21433070	8910	8920	8920	8910	122
685	20240112	093000	20344870	8920	8910	8920	8910	15
686	20240112	092900	20211120	8910	8920	8920	8910	16
687	20240112	092800	20068440	8920	8920	8920	8920	5
688	20240112	092700	20023840	8920	8920	8920	8910	153
689	20240112	092600	18660080	8920	8920	8920	8920	45
690	20240112	092500	18258680	8920	8920	8920	8920	10
691	20240112	092400	18169480	8920	8940	8940	8920	80
692	20240112	092300	17454480	8940	8940	8940	8940	10
693	20240112	092200	17365080	8940	8940	8940	8940	0
694	20240112	092100	17365080	8940	8960	8960	8940	47
695	20240112	092000	16944610	8980	8980	8980	8980	0
696	20240112	091900	16944610	8980	8980	8980	8980	0
697	20240112	091800	16944610	8980	8980	8980	8980	0
698	20240112	091700	16944610	8980	8960	8980	8960	107
699	20240112	091600	15984520	8970	8970	8970	8970	0
700	20240112	091500	15984520	8970	8970	8970	8970	0
701	20240112	091400	15984520	8970	8970	8970	8960	56
702	20240112	091300	15482320	8970	8970	8970	8970	0
703	20240112	091200	15482320	8970	8970	8970	8970	1
704	20240112	091100	15473350	8960	8960	8960	8960	24
705	20240112	091000	15258310	8970	8920	8970	8920	113
706	20240112	090900	14245450	8960	8960	8960	8960	0
707	20240112	090800	14245450	8960	8940	8960	8900	325
708	20240112	090700	11346840	8940	8940	8940	8940	2
709	20240112	090600	11328960	8950	8940	8950	8930	274
710	20240112	090500	8881310	8930	8990	8990	8930	225
711	20240112	090400	6866140	9000	9000	9010	9000	208
712	20240112	090300	4994080	8990	9010	9010	8990	22
713	20240112	090200	4796000	9060	9060	9060	9060	11
714	20240112	090100	4696340	9070	9060	9070	8950	312
715	20240112	090000	1888700	9080	9080	9090	9080	208