KissMeData/305090/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	210900	165868830	5920	5920	5920	5920	1379
3	20240117	210800	165868830	5920	5920	5920	5920	0
4	20240117	210700	165868830	5920	5920	5920	5920	0
5	20240117	210600	165868830	5920	5920	5920	5920	0
6	20240117	210500	165868830	5920	5920	5920	5920	0
7	20240117	210400	165868830	5920	5920	5920	5920	0
8	20240117	210300	165868830	5920	5920	5920	5920	0
9	20240117	210200	165868830	5920	5920	5920	5920	0
10	20240117	210100	165868830	5920	5920	5920	5920	0
11	20240117	210000	165868830	5920	5920	5920	5920	0
12	20240117	205900	165868830	5920	5920	5920	5920	0
13	20240117	205800	165868830	5920	5920	5920	5920	0
14	20240117	205700	165868830	5920	5920	5920	5920	0
15	20240117	205600	165868830	5920	5920	5920	5920	0
16	20240117	205500	165868830	5920	5920	5920	5920	0
17	20240117	205400	165868830	5920	5920	5920	5920	0
18	20240117	205300	165868830	5920	5920	5920	5920	0
19	20240117	205200	165868830	5920	5920	5920	5920	0
20	20240117	205100	165868830	5920	5920	5920	5920	0
21	20240117	205000	165868830	5920	5920	5920	5920	0
22	20240117	204900	165868830	5920	5920	5920	5920	0
23	20240117	204800	165868830	5920	5920	5920	5920	0
24	20240117	204700	165868830	5920	5920	5920	5920	0
25	20240117	204600	165868830	5920	5920	5920	5920	0
26	20240117	204500	165868830	5920	5920	5920	5920	0
27	20240117	204400	165868830	5920	5920	5920	5920	0
28	20240117	204300	165868830	5920	5920	5920	5920	0
29	20240117	204200	165868830	5920	5920	5920	5920	0
30	20240117	204100	165868830	5920	5920	5920	5920	0
31	20240117	204000	165868830	5920	5920	5920	5920	0
32	20240117	203900	165868830	5920	5920	5920	5920	1379
33	20240117	203800	165868830	5920	5920	5920	5920	0
34	20240117	203700	165868830	5920	5920	5920	5920	0
35	20240117	203600	165868830	5920	5920	5920	5920	0
36	20240117	203500	165868830	5920	5920	5920	5920	0
37	20240117	203400	165868830	5920	5920	5920	5920	0
38	20240117	203300	165868830	5920	5920	5920	5920	0
39	20240117	203200	165868830	5920	5920	5920	5920	0
40	20240117	203100	165868830	5920	5920	5920	5920	0
41	20240117	203000	165868830	5920	5920	5920	5920	0
42	20240117	202900	165868830	5920	5920	5920	5920	0
43	20240117	202800	165868830	5920	5920	5920	5920	0
44	20240117	202700	165868830	5920	5920	5920	5920	0
45	20240117	202600	165868830	5920	5920	5920	5920	0
46	20240117	202500	165868830	5920	5920	5920	5920	0
47	20240117	202400	165868830	5920	5920	5920	5920	0
48	20240117	202300	165868830	5920	5920	5920	5920	0
49	20240117	202200	165868830	5920	5920	5920	5920	0
50	20240117	202100	165868830	5920	5920	5920	5920	0
51	20240117	202000	165868830	5920	5920	5920	5920	0
52	20240117	201900	165868830	5920	5920	5920	5920	0
53	20240117	201800	165868830	5920	5920	5920	5920	0
54	20240117	201700	165868830	5920	5920	5920	5920	0
55	20240117	201600	165868830	5920	5920	5920	5920	0
56	20240117	201500	165868830	5920	5920	5920	5920	0
57	20240117	201400	165868830	5920	5920	5920	5920	0
58	20240117	201300	165868830	5920	5920	5920	5920	0
59	20240117	201200	165868830	5920	5920	5920	5920	0
60	20240117	201100	165868830	5920	5920	5920	5920	0
61	20240117	201000	165868830	5920	5920	5920	5920	0
62	20240117	200900	165868830	5920	5920	5920	5920	1379
63	20240117	200800	165868830	5920	5920	5920	5920	0
64	20240117	200700	165868830	5920	5920	5920	5920	0
65	20240117	200600	165868830	5920	5920	5920	5920	0
66	20240117	200500	165868830	5920	5920	5920	5920	0
67	20240117	200400	165868830	5920	5920	5920	5920	0
68	20240117	200300	165868830	5920	5920	5920	5920	0
69	20240117	200200	165868830	5920	5920	5920	5920	0
70	20240117	200100	165868830	5920	5920	5920	5920	0
71	20240117	200000	165868830	5920	5920	5920	5920	0
72	20240117	195900	165868830	5920	5920	5920	5920	0
73	20240117	195800	165868830	5920	5920	5920	5920	0
74	20240117	195700	165868830	5920	5920	5920	5920	0
75	20240117	195600	165868830	5920	5920	5920	5920	0
76	20240117	195500	165868830	5920	5920	5920	5920	0
77	20240117	195400	165868830	5920	5920	5920	5920	0
78	20240117	195300	165868830	5920	5920	5920	5920	0
79	20240117	195200	165868830	5920	5920	5920	5920	0
80	20240117	195100	165868830	5920	5920	5920	5920	0
81	20240117	195000	165868830	5920	5920	5920	5920	0
82	20240117	194900	165868830	5920	5920	5920	5920	0
83	20240117	194800	165868830	5920	5920	5920	5920	0
84	20240117	194700	165868830	5920	5920	5920	5920	0
85	20240117	194600	165868830	5920	5920	5920	5920	0
86	20240117	194500	165868830	5920	5920	5920	5920	0
87	20240117	194400	165868830	5920	5920	5920	5920	0
88	20240117	194300	165868830	5920	5920	5920	5920	0
89	20240117	194200	165868830	5920	5920	5920	5920	0
90	20240117	194100	165868830	5920	5920	5920	5920	0
91	20240117	194000	165868830	5920	5920	5920	5920	0
92	20240117	193900	165868830	5920	5920	5920	5920	1379
93	20240117	193800	165868830	5920	5920	5920	5920	0
94	20240117	193700	165868830	5920	5920	5920	5920	0
95	20240117	193600	165868830	5920	5920	5920	5920	0
96	20240117	193500	165868830	5920	5920	5920	5920	0
97	20240117	193400	165868830	5920	5920	5920	5920	0
98	20240117	193300	165868830	5920	5920	5920	5920	0
99	20240117	193200	165868830	5920	5920	5920	5920	0
100	20240117	193100	165868830	5920	5920	5920	5920	0
101	20240117	193000	165868830	5920	5920	5920	5920	0
102	20240117	192900	165868830	5920	5920	5920	5920	0
103	20240117	192800	165868830	5920	5920	5920	5920	0
104	20240117	192700	165868830	5920	5920	5920	5920	0
105	20240117	192600	165868830	5920	5920	5920	5920	0
106	20240117	192500	165868830	5920	5920	5920	5920	0
107	20240117	192400	165868830	5920	5920	5920	5920	0
108	20240117	192300	165868830	5920	5920	5920	5920	0
109	20240117	192200	165868830	5920	5920	5920	5920	0
110	20240117	192100	165868830	5920	5920	5920	5920	0
111	20240117	192000	165868830	5920	5920	5920	5920	0
112	20240117	191900	165868830	5920	5920	5920	5920	0
113	20240117	191800	165868830	5920	5920	5920	5920	0
114	20240117	191700	165868830	5920	5920	5920	5920	0
115	20240117	191600	165868830	5920	5920	5920	5920	0
116	20240117	191500	165868830	5920	5920	5920	5920	0
117	20240117	191400	165868830	5920	5920	5920	5920	0
118	20240117	191300	165868830	5920	5920	5920	5920	0
119	20240117	191200	165868830	5920	5920	5920	5920	0
120	20240117	191100	165868830	5920	5920	5920	5920	0
121	20240117	191000	165868830	5920	5920	5920	5920	0
122	20240117	190900	165868830	5920	5920	5920	5920	1379
123	20240117	190800	165868830	5920	5920	5920	5920	0
124	20240117	190700	165868830	5920	5920	5920	5920	0
125	20240117	190600	165868830	5920	5920	5920	5920	0
126	20240117	190500	165868830	5920	5920	5920	5920	0
127	20240117	190400	165868830	5920	5920	5920	5920	0
128	20240117	190300	165868830	5920	5920	5920	5920	0
129	20240117	190200	165868830	5920	5920	5920	5920	0
130	20240117	190100	165868830	5920	5920	5920	5920	0
131	20240117	190000	165868830	5920	5920	5920	5920	0
132	20240117	185900	165868830	5920	5920	5920	5920	0
133	20240117	185800	165868830	5920	5920	5920	5920	0
134	20240117	185700	165868830	5920	5920	5920	5920	0
135	20240117	185600	165868830	5920	5920	5920	5920	0
136	20240117	185500	165868830	5920	5920	5920	5920	0
137	20240117	185400	165868830	5920	5920	5920	5920	0
138	20240117	185300	165868830	5920	5920	5920	5920	0
139	20240117	185200	165868830	5920	5920	5920	5920	0
140	20240117	185100	165868830	5920	5920	5920	5920	0
141	20240117	185000	165868830	5920	5920	5920	5920	0
142	20240117	184900	165868830	5920	5920	5920	5920	0
143	20240117	184800	165868830	5920	5920	5920	5920	0
144	20240117	184700	165868830	5920	5920	5920	5920	0
145	20240117	184600	165868830	5920	5920	5920	5920	0
146	20240117	184500	165868830	5920	5920	5920	5920	0
147	20240117	184400	165868830	5920	5920	5920	5920	0
148	20240117	184300	165868830	5920	5920	5920	5920	0
149	20240117	184200	165868830	5920	5920	5920	5920	0
150	20240117	184100	165868830	5920	5920	5920	5920	0
151	20240117	184000	165868830	5920	5920	5920	5920	0
152	20240117	183900	165868830	5920	5920	5920	5920	1379
153	20240117	183800	165868830	5920	5920	5920	5920	0
154	20240117	183700	165868830	5920	5920	5920	5920	0
155	20240117	183600	165868830	5920	5920	5920	5920	0
156	20240117	183500	165868830	5920	5920	5920	5920	0
157	20240117	183400	165868830	5920	5920	5920	5920	0
158	20240117	183300	165868830	5920	5920	5920	5920	0
159	20240117	183200	165868830	5920	5920	5920	5920	0
160	20240117	183100	165868830	5920	5920	5920	5920	0
161	20240117	183000	165868830	5920	5920	5920	5920	0
162	20240117	182900	165868830	5920	5920	5920	5920	0
163	20240117	182800	165868830	5920	5920	5920	5920	0
164	20240117	182700	165868830	5920	5920	5920	5920	0
165	20240117	182600	165868830	5920	5920	5920	5920	0
166	20240117	182500	165868830	5920	5920	5920	5920	0
167	20240117	182400	165868830	5920	5920	5920	5920	0
168	20240117	182300	165868830	5920	5920	5920	5920	0
169	20240117	182200	165868830	5920	5920	5920	5920	0
170	20240117	182100	165868830	5920	5920	5920	5920	0
171	20240117	182000	165868830	5920	5920	5920	5920	0
172	20240117	181900	165868830	5920	5920	5920	5920	0
173	20240117	181800	165868830	5920	5920	5920	5920	0
174	20240117	181700	165868830	5920	5920	5920	5920	0
175	20240117	181600	165868830	5920	5920	5920	5920	0
176	20240117	181500	165868830	5920	5920	5920	5920	0
177	20240117	181400	165868830	5920	5920	5920	5920	0
178	20240117	181300	165868830	5920	5920	5920	5920	0
179	20240117	181200	165868830	5920	5920	5920	5920	0
180	20240117	181100	165868830	5920	5920	5920	5920	0
181	20240117	181000	165868830	5920	5920	5920	5920	0
182	20240117	180900	165868830	5920	5920	5920	5920	1379
183	20240117	180800	165868830	5920	5920	5920	5920	0
184	20240117	180700	165868830	5920	5920	5920	5920	0
185	20240117	180600	165868830	5920	5920	5920	5920	0
186	20240117	180500	165868830	5920	5920	5920	5920	0
187	20240117	180400	165868830	5920	5920	5920	5920	0
188	20240117	180300	165868830	5920	5920	5920	5920	0
189	20240117	180200	165868830	5920	5920	5920	5920	0
190	20240117	180100	165868830	5920	5920	5920	5920	0
191	20240117	180000	165868830	5920	5920	5920	5920	0
192	20240117	175900	165868830	5920	5920	5920	5920	0
193	20240117	175800	165868830	5920	5920	5920	5920	0
194	20240117	175700	165868830	5920	5920	5920	5920	0
195	20240117	175600	165868830	5920	5920	5920	5920	0
196	20240117	175500	165868830	5920	5920	5920	5920	0
197	20240117	175400	165868830	5920	5920	5920	5920	0
198	20240117	175300	165868830	5920	5920	5920	5920	0
199	20240117	175200	165868830	5920	5920	5920	5920	0
200	20240117	175100	165868830	5920	5920	5920	5920	0
201	20240117	175000	165868830	5920	5920	5920	5920	0
202	20240117	174900	165868830	5920	5920	5920	5920	0
203	20240117	174800	165868830	5920	5920	5920	5920	0
204	20240117	174700	165868830	5920	5920	5920	5920	0
205	20240117	174600	165868830	5920	5920	5920	5920	0
206	20240117	174500	165868830	5920	5920	5920	5920	0
207	20240117	174400	165868830	5920	5920	5920	5920	0
208	20240117	174300	165868830	5920	5920	5920	5920	0
209	20240117	174200	165868830	5920	5920	5920	5920	0
210	20240117	174100	165868830	5920	5920	5920	5920	0
211	20240117	174000	165868830	5920	5920	5920	5920	0
212	20240117	173900	165868830	5920	5920	5920	5920	1379
213	20240117	173800	165868830	5920	5920	5920	5920	0
214	20240117	173700	165868830	5920	5920	5920	5920	0
215	20240117	173600	165868830	5920	5920	5920	5920	0
216	20240117	173500	165868830	5920	5920	5920	5920	0
217	20240117	173400	165868830	5920	5920	5920	5920	0
218	20240117	173300	165868830	5920	5920	5920	5920	0
219	20240117	173200	165868830	5920	5920	5920	5920	0
220	20240117	173100	165868830	5920	5920	5920	5920	0
221	20240117	173000	165868830	5920	5920	5920	5920	0
222	20240117	172900	165868830	5920	5920	5920	5920	0
223	20240117	172800	165868830	5920	5920	5920	5920	0
224	20240117	172700	165868830	5920	5920	5920	5920	0
225	20240117	172600	165868830	5920	5920	5920	5920	0
226	20240117	172500	165868830	5920	5920	5920	5920	0
227	20240117	172400	165868830	5920	5920	5920	5920	0
228	20240117	172300	165868830	5920	5920	5920	5920	0
229	20240117	172200	165868830	5920	5920	5920	5920	0
230	20240117	172100	165868830	5920	5920	5920	5920	0
231	20240117	172000	165868830	5920	5920	5920	5920	0
232	20240117	171900	165868830	5920	5920	5920	5920	0
233	20240117	171800	165868830	5920	5920	5920	5920	0
234	20240117	171700	165868830	5920	5920	5920	5920	0
235	20240117	171600	165868830	5920	5920	5920	5920	0
236	20240117	171500	165868830	5920	5920	5920	5920	0
237	20240117	171400	165868830	5920	5920	5920	5920	0
238	20240117	171300	165868830	5920	5920	5920	5920	0
239	20240117	171200	165868830	5920	5920	5920	5920	0
240	20240117	171100	165868830	5920	5920	5920	5920	0
241	20240117	171000	165868830	5920	5920	5920	5920	0
242	20240117	170900	165868830	5920	5920	5920	5920	1379
243	20240117	170800	165868830	5920	5920	5920	5920	0
244	20240117	170700	165868830	5920	5920	5920	5920	0
245	20240117	170600	165868830	5920	5920	5920	5920	0
246	20240117	170500	165868830	5920	5920	5920	5920	0
247	20240117	170400	165868830	5920	5920	5920	5920	0
248	20240117	170300	165868830	5920	5920	5920	5920	0
249	20240117	170200	165868830	5920	5920	5920	5920	0
250	20240117	170100	165868830	5920	5920	5920	5920	0
251	20240117	170000	165868830	5920	5920	5920	5920	0
252	20240117	165900	165868830	5920	5920	5920	5920	0
253	20240117	165800	165868830	5920	5920	5920	5920	0
254	20240117	165700	165868830	5920	5920	5920	5920	0
255	20240117	165600	165868830	5920	5920	5920	5920	0
256	20240117	165500	165868830	5920	5920	5920	5920	0
257	20240117	165400	165868830	5920	5920	5920	5920	0
258	20240117	165300	165868830	5920	5920	5920	5920	0
259	20240117	165200	165868830	5920	5920	5920	5920	0
260	20240117	165100	165868830	5920	5920	5920	5920	0
261	20240117	165000	165868830	5920	5920	5920	5920	0
262	20240117	164900	165868830	5920	5920	5920	5920	0
263	20240117	164800	165868830	5920	5920	5920	5920	0
264	20240117	164700	165868830	5920	5920	5920	5920	0
265	20240117	164600	165868830	5920	5920	5920	5920	0
266	20240117	164500	165868830	5920	5920	5920	5920	0
267	20240117	164400	165868830	5920	5920	5920	5920	0
268	20240117	164300	165868830	5920	5920	5920	5920	0
269	20240117	164200	165868830	5920	5920	5920	5920	0
270	20240117	164100	165868830	5920	5920	5920	5920	0
271	20240117	164000	165868830	5920	5920	5920	5920	0
272	20240117	163900	165868830	5920	5920	5920	5920	1379
273	20240117	163800	165868830	5920	5920	5920	5920	0
274	20240117	163700	165868830	5920	5920	5920	5920	0
275	20240117	163600	165868830	5920	5920	5920	5920	0
276	20240117	163500	165868830	5920	5920	5920	5920	0
277	20240117	163400	165868830	5920	5920	5920	5920	0
278	20240117	163300	165868830	5920	5920	5920	5920	0
279	20240117	163200	165868830	5920	5920	5920	5920	0
280	20240117	163100	165868830	5920	5920	5920	5920	0
281	20240117	163000	165868830	5920	5920	5920	5920	0
282	20240117	162900	165868830	5920	5920	5920	5920	0
283	20240117	162800	165868830	5920	5920	5920	5920	0
284	20240117	162700	165868830	5920	5920	5920	5920	0
285	20240117	162600	165868830	5920	5920	5920	5920	0
286	20240117	162500	165868830	5920	5920	5920	5920	0
287	20240117	162400	165868830	5920	5920	5920	5920	0
288	20240117	162300	165868830	5920	5920	5920	5920	0
289	20240117	162200	165868830	5920	5920	5920	5920	0
290	20240117	162100	165868830	5920	5920	5920	5920	0
291	20240117	162000	165868830	5920	5920	5920	5920	0
292	20240117	161900	165868830	5920	5920	5920	5920	0
293	20240117	161800	165868830	5920	5920	5920	5920	0
294	20240117	161700	165868830	5920	5920	5920	5920	0
295	20240117	161600	165868830	5920	5920	5920	5920	0
296	20240117	161500	165868830	5920	5920	5920	5920	0
297	20240117	161400	165868830	5920	5920	5920	5920	0
298	20240117	161300	165868830	5920	5920	5920	5920	0
299	20240117	161200	165868830	5920	5920	5920	5920	0
300	20240117	161100	165868830	5920	5920	5920	5920	0
301	20240117	161000	165868830	5920	5920	5920	5920	0
302	20240117	160900	165868830	5920	5920	5920	5920	1379
303	20240117	160800	165868830	5920	5920	5920	5920	0
304	20240117	160700	165868830	5920	5920	5920	5920	0
305	20240117	160600	165868830	5920	5920	5920	5920	0
306	20240117	160500	165868830	5920	5920	5920	5920	0
307	20240117	160400	165868830	5920	5920	5920	5920	0
308	20240117	160300	165868830	5920	5920	5920	5920	0
309	20240117	160200	165868830	5920	5920	5920	5920	0
310	20240117	160100	165868830	5920	5920	5920	5920	0
311	20240117	160000	165868830	5920	5920	5920	5920	0
312	20240117	155900	165868830	5920	5920	5920	5920	0
313	20240117	155800	165868830	5920	5920	5920	5920	0
314	20240117	155700	165868830	5920	5920	5920	5920	0
315	20240117	155600	165868830	5920	5920	5920	5920	0
316	20240117	155500	165868830	5920	5920	5920	5920	0
317	20240117	155400	165868830	5920	5920	5920	5920	0
318	20240117	155300	165868830	5920	5920	5920	5920	0
319	20240117	155200	165868830	5920	5920	5920	5920	0
320	20240117	155100	165868830	5920	5920	5920	5920	0
321	20240117	155000	165868830	5920	5920	5920	5920	0
322	20240117	154900	165868830	5920	5920	5920	5920	0
323	20240117	154800	165868830	5920	5920	5920	5920	0
324	20240117	154700	165868830	5920	5920	5920	5920	0
325	20240117	154600	165868830	5920	5920	5920	5920	0
326	20240117	154500	165868830	5920	5920	5920	5920	0
327	20240117	154400	165868830	5920	5920	5920	5920	0
328	20240117	154300	165868830	5920	5920	5920	5920	0
329	20240117	154200	165868830	5920	5920	5920	5920	0
330	20240117	154100	165868830	5920	5920	5920	5920	0
331	20240117	154000	165868830	5920	5920	5920	5920	0
332	20240117	153900	165868830	5920	5920	5920	5920	1379
333	20240117	153800	165868830	5920	5920	5920	5920	0
334	20240117	153700	165868830	5920	5920	5920	5920	0
335	20240117	153600	165868830	5920	5920	5920	5920	0
336	20240117	153500	165868830	5920	5920	5920	5920	0
337	20240117	153400	165868830	5920	5920	5920	5920	0
338	20240117	153300	165868830	5920	5920	5920	5920	0
339	20240117	153200	165868830	5920	5920	5920	5920	0
340	20240117	153100	165868830	5920	5920	5920	5920	0
341	20240117	153000	165868830	5920	5920	5920	5920	1379
342	20240117	152900	157705150	5920	5920	5920	5920	0
343	20240117	152800	157705150	5920	5920	5920	5920	0
344	20240117	152700	157705150	5920	5920	5920	5920	0
345	20240117	152600	157705150	5920	5920	5920	5920	0
346	20240117	152500	157705150	5920	5920	5920	5920	0
347	20240117	152400	157705150	5920	5920	5920	5920	0
348	20240117	152300	157705150	5920	5920	5920	5920	0
349	20240117	152200	157705150	5920	5920	5920	5920	0
350	20240117	152100	157705150	5920	5920	5920	5920	0
351	20240117	152000	157705150	5920	5920	5920	5920	0
352	20240117	151900	157705150	5920	5880	5920	5880	37
353	20240117	151800	157487430	5920	5880	5920	5870	64
354	20240117	151700	157110330	5880	5880	5880	5880	10
355	20240117	151600	157051530	5870	5870	5870	5870	0
356	20240117	151500	157051530	5870	5870	5870	5870	0
357	20240117	151400	157051530	5870	5870	5870	5870	0
358	20240117	151300	157051530	5870	5870	5870	5870	0
359	20240117	151200	157051530	5870	5880	5880	5870	65
360	20240117	151100	156669830	5880	5880	5880	5880	0
361	20240117	151000	156669830	5880	5880	5880	5880	0
362	20240117	150900	156669830	5880	5880	5880	5880	0
363	20240117	150800	156669830	5880	5930	5930	5880	121
364	20240117	150700	155954800	5910	5910	5910	5910	0
365	20240117	150600	155954800	5910	5910	5910	5910	0
366	20240117	150500	155954800	5910	5910	5910	5910	0
367	20240117	150400	155954800	5910	5910	5910	5910	18
368	20240117	150300	155848420	5930	5930	5930	5930	0
369	20240117	150200	155848420	5930	5930	5930	5930	0
370	20240117	150100	155848420	5930	5910	5930	5910	103
371	20240117	150000	155239370	5910	5910	5910	5910	0
372	20240117	145900	155239370	5910	5910	5910	5910	27
373	20240117	145800	155079800	5890	5890	5890	5890	0
374	20240117	145700	155079800	5890	5890	5890	5890	0
375	20240117	145600	155079800	5890	5890	5890	5890	0
376	20240117	145500	155079800	5890	5890	5890	5890	10
377	20240117	145400	155020900	5910	5910	5910	5910	80
378	20240117	145300	154548100	5910	5910	5910	5910	0
379	20240117	145200	154548100	5910	5910	5910	5910	0
380	20240117	145100	154548100	5910	5910	5910	5910	0
381	20240117	145000	154548100	5910	5910	5910	5910	4
382	20240117	144900	154524460	5870	5910	5910	5870	4
383	20240117	144800	154500900	5910	5870	5910	5870	7
384	20240117	144700	154459650	5910	5910	5910	5910	7
385	20240117	144600	154418280	5910	5910	5910	5910	10
386	20240117	144500	154359180	5900	5900	5900	5900	0
387	20240117	144400	154359180	5900	5900	5900	5900	5
388	20240117	144300	154329680	5900	5900	5900	5900	20
389	20240117	144200	154211680	5900	5900	5900	5900	3
390	20240117	144100	154193980	5900	5900	5900	5900	1
391	20240117	144000	154188080	5860	5860	5860	5860	0
392	20240117	143900	154188080	5860	5860	5860	5860	0
393	20240117	143800	154188080	5860	5860	5860	5860	0
394	20240117	143700	154188080	5860	5860	5860	5860	1
395	20240117	143600	154182220	5870	5870	5870	5870	8
396	20240117	143500	154135260	5860	5860	5860	5860	0
397	20240117	143400	154135260	5860	5860	5860	5860	0
398	20240117	143300	154135260	5860	5860	5860	5860	0
399	20240117	143200	154135260	5860	5900	5900	5860	4007
400	20240117	143100	130494040	5900	5900	5900	5900	0
401	20240117	143000	130494040	5900	5900	5900	5900	0
402	20240117	142900	130494040	5900	5900	5900	5900	0
403	20240117	142800	130494040	5900	5900	5900	5900	0
404	20240117	142700	130494040	5900	5900	5900	5900	0
405	20240117	142600	130494040	5900	5900	5900	5900	0
406	20240117	142500	130494040	5900	5900	5900	5900	0
407	20240117	142400	130494040	5900	5900	5900	5900	0
408	20240117	142300	130494040	5900	5900	5900	5900	0
409	20240117	142200	130494040	5900	5900	5900	5900	0
410	20240117	142100	130494040	5900	5900	5900	5900	0
411	20240117	142000	130494040	5900	5900	5900	5900	7
412	20240117	141900	130452740	5870	5870	5870	5870	0
413	20240117	141800	130452740	5870	5910	5910	5870	42
414	20240117	141700	130205630	5880	5920	5920	5880	4
415	20240117	141600	130181990	5920	5920	5920	5920	0
416	20240117	141500	130181990	5920	5920	5920	5920	0
417	20240117	141400	130181990	5920	5920	5920	5920	10
418	20240117	141300	130122790	5930	5930	5930	5930	0
419	20240117	141200	130122790	5930	5930	5930	5930	0
420	20240117	141100	130122790	5930	5930	5930	5930	0
421	20240117	141000	130122790	5930	5930	5930	5930	0
422	20240117	140900	130122790	5930	5930	5930	5930	0
423	20240117	140800	130122790	5930	5930	5930	5930	0
424	20240117	140700	130122790	5930	5930	5930	5930	0
425	20240117	140600	130122790	5930	5910	5930	5910	30
426	20240117	140500	129945330	5870	5870	5870	5870	0
427	20240117	140400	129945330	5870	5870	5870	5870	0
428	20240117	140300	129945330	5870	5870	5870	5870	1
429	20240117	140200	129939460	5900	5900	5900	5900	0
430	20240117	140100	129939460	5900	5900	5900	5900	3
431	20240117	140000	129921760	5910	5910	5910	5910	0
432	20240117	135900	129921760	5910	5910	5910	5910	0
433	20240117	135800	129921760	5910	5910	5910	5910	1
434	20240117	135700	129915850	5910	5910	5910	5910	0
435	20240117	135600	129915850	5910	5910	5910	5910	0
436	20240117	135500	129915850	5910	5910	5910	5910	1
437	20240117	135400	129909940	5910	5910	5910	5910	9
438	20240117	135300	129856750	5870	5920	5930	5870	103
439	20240117	135200	129246230	5930	5930	5930	5930	0
440	20240117	135100	129246230	5930	5930	5930	5930	0
441	20240117	135000	129246230	5930	5930	5930	5930	0
442	20240117	134900	129246230	5930	5930	5930	5930	0
443	20240117	134800	129246230	5930	5930	5930	5930	0
444	20240117	134700	129246230	5930	5930	5930	5930	0
445	20240117	134600	129246230	5930	5930	5930	5930	0
446	20240117	134500	129246230	5930	5930	5930	5930	0
447	20240117	134400	129246230	5930	5890	5930	5890	70
448	20240117	134300	128832890	5860	5860	5860	5860	0
449	20240117	134200	128832890	5860	5860	5860	5860	0
450	20240117	134100	128832890	5860	5860	5860	5860	0
451	20240117	134000	128832890	5860	5860	5860	5860	11
452	20240117	133900	128768430	5930	5890	5930	5890	170
453	20240117	133800	127763990	5880	5880	5880	5880	0
454	20240117	133700	127763990	5880	5880	5880	5880	0
455	20240117	133600	127763990	5880	5880	5880	5880	0
456	20240117	133500	127763990	5880	5880	5880	5880	0
457	20240117	133400	127763990	5880	5880	5880	5880	0
458	20240117	133300	127763990	5880	5880	5880	5880	0
459	20240117	133200	127763990	5880	5880	5880	5880	0
460	20240117	133100	127763990	5880	5880	5880	5880	2
461	20240117	133000	127752230	5860	5860	5860	5860	10
462	20240117	132900	127693630	5900	5900	5900	5900	0
463	20240117	132800	127693630	5900	5900	5900	5900	0
464	20240117	132700	127693630	5900	5900	5900	5900	0
465	20240117	132600	127693630	5900	5900	5900	5900	0
466	20240117	132500	127693630	5900	5900	5900	5900	0
467	20240117	132400	127693630	5900	5900	5900	5900	0
468	20240117	132300	127693630	5900	5900	5900	5900	0
469	20240117	132200	127693630	5900	5900	5900	5900	0
470	20240117	132100	127693630	5900	5900	5900	5900	0
471	20240117	132000	127693630	5900	5900	5900	5900	0
472	20240117	131900	127693630	5900	5900	5900	5900	0
473	20240117	131800	127693630	5900	5900	5900	5900	0
474	20240117	131700	127693630	5900	5900	5900	5900	0
475	20240117	131600	127693630	5900	5900	5900	5900	0
476	20240117	131500	127693630	5900	5900	5900	5900	0
477	20240117	131400	127693630	5900	5900	5900	5900	0
478	20240117	131300	127693630	5900	5900	5900	5900	10
479	20240117	131200	127634630	5900	5900	5900	5900	10
480	20240117	131100	127575630	5900	5900	5900	5900	10
481	20240117	131000	127516630	5860	5860	5860	5860	0
482	20240117	130900	127516630	5860	5860	5860	5860	0
483	20240117	130800	127516630	5860	5860	5860	5860	0
484	20240117	130700	127516630	5860	5860	5860	5860	0
485	20240117	130600	127516630	5860	5860	5860	5860	1
486	20240117	130500	127510770	5940	5940	5940	5940	0
487	20240117	130400	127510770	5940	5940	5940	5940	0
488	20240117	130300	127510770	5940	5940	5940	5940	0
489	20240117	130200	127510770	5940	5940	5940	5940	0
490	20240117	130100	127510770	5940	5940	5940	5940	0
491	20240117	130000	127510770	5940	5940	5940	5940	0
492	20240117	125900	127510770	5940	5940	5940	5940	0
493	20240117	125800	127510770	5940	5940	5940	5940	0
494	20240117	125700	127510770	5940	5940	5940	5940	0
495	20240117	125600	127510770	5940	5940	5940	5940	0
496	20240117	125500	127510770	5940	5940	5940	5940	0
497	20240117	125400	127510770	5940	5940	5940	5940	0
498	20240117	125300	127510770	5940	5940	5940	5940	0
499	20240117	125200	127510770	5940	5940	5940	5940	0
500	20240117	125100	127510770	5940	5940	5940	5940	0
501	20240117	125000	127510770	5940	5940	5940	5940	0
502	20240117	124900	127510770	5940	5940	5940	5940	0
503	20240117	124800	127510770	5940	5940	5940	5940	0
504	20240117	124700	127510770	5940	5940	5940	5940	0
505	20240117	124600	127510770	5940	5940	5940	5940	0
506	20240117	124500	127510770	5940	5940	5940	5940	0
507	20240117	124400	127510770	5940	5940	5940	5940	0
508	20240117	124300	127510770	5940	5940	5940	5940	0
509	20240117	124200	127510770	5940	5940	5940	5940	0
510	20240117	124100	127510770	5940	5940	5940	5940	0
511	20240117	124000	127510770	5940	5940	5940	5940	0
512	20240117	123900	127510770	5940	5940	5940	5940	0
513	20240117	123800	127510770	5940	5940	5940	5940	0
514	20240117	123700	127510770	5940	5940	5940	5940	0
515	20240117	123600	127510770	5940	5940	5940	5940	0
516	20240117	123500	127510770	5940	5890	5940	5890	695
517	20240117	123400	123410120	5900	5900	5900	5900	0
518	20240117	123300	123410120	5900	5900	5900	5900	0
519	20240117	123200	123410120	5900	5880	5900	5880	210
520	20240117	123100	122174320	5880	5880	5880	5880	67
521	20240117	123000	121780360	5870	5870	5870	5870	105
522	20240117	122900	121164010	5870	5870	5870	5870	1
523	20240117	122800	121158140	5820	5820	5820	5820	0
524	20240117	122700	121158140	5820	5890	5890	5820	737
525	20240117	122600	116858110	5890	5890	5890	5890	0
526	20240117	122500	116858110	5890	5890	5890	5890	0
527	20240117	122400	116858110	5890	5890	5890	5890	0
528	20240117	122300	116858110	5890	5890	5890	5890	0
529	20240117	122200	116858110	5890	5890	5890	5890	0
530	20240117	122100	116858110	5890	5890	5890	5890	0
531	20240117	122000	116858110	5890	5890	5890	5890	0
532	20240117	121900	116858110	5890	5890	5890	5890	0
533	20240117	121800	116858110	5890	5890	5890	5890	0
534	20240117	121700	116858110	5890	5890	5890	5890	0
535	20240117	121600	116858110	5890	5890	5890	5890	0
536	20240117	121500	116858110	5890	5890	5890	5890	0
537	20240117	121400	116858110	5890	5890	5890	5890	0
538	20240117	121300	116858110	5890	5890	5890	5890	0
539	20240117	121200	116858110	5890	5890	5890	5890	0
540	20240117	121100	116858110	5890	5870	5890	5870	28
541	20240117	121000	116693730	5890	5890	5890	5890	0
542	20240117	120900	116693730	5890	5890	5890	5890	0
543	20240117	120800	116693730	5890	5890	5890	5890	10
544	20240117	120700	116634830	5900	5900	5900	5900	1
545	20240117	120600	116628930	5900	5900	5900	5900	0
546	20240117	120500	116628930	5900	5900	5900	5900	0
547	20240117	120400	116628930	5900	5900	5900	5900	0
548	20240117	120300	116628930	5900	5900	5900	5900	0
549	20240117	120200	116628930	5900	5900	5900	5900	1
550	20240117	120100	116623030	5880	5880	5880	5880	10
551	20240117	120000	116564230	5900	5900	5900	5900	0
552	20240117	115900	116564230	5900	5900	5900	5900	1
553	20240117	115800	116558330	5900	5900	5900	5900	0
554	20240117	115700	116558330	5900	5900	5900	5900	0
555	20240117	115600	116558330	5900	5900	5900	5900	0
556	20240117	115500	116558330	5900	5880	5900	5880	380
557	20240117	115400	114323840	5860	5860	5860	5860	110
558	20240117	115300	113679240	5880	5880	5880	5880	0
559	20240117	115200	113679240	5880	5880	5880	5880	100
560	20240117	115100	113091240	5880	5880	5880	5880	203
561	20240117	115000	111897600	5880	5880	5880	5880	40
562	20240117	114900	111662400	5880	5880	5880	5880	10
563	20240117	114800	111603600	5880	5880	5880	5880	0
564	20240117	114700	111603600	5880	5880	5880	5880	0
565	20240117	114600	111603600	5880	5850	5880	5850	3
566	20240117	114500	111586020	5880	5880	5880	5880	0
567	20240117	114400	111586020	5880	5880	5880	5880	0
568	20240117	114300	111586020	5880	5850	5880	5850	2
569	20240117	114200	111574290	5880	5880	5880	5880	0
570	20240117	114100	111574290	5880	5880	5880	5880	0
571	20240117	114000	111574290	5880	5880	5880	5880	0
572	20240117	113900	111574290	5880	5880	5880	5880	0
573	20240117	113800	111574290	5880	5880	5880	5880	0
574	20240117	113700	111574290	5880	5880	5880	5880	0
575	20240117	113600	111574290	5880	5880	5880	5880	0
576	20240117	113500	111574290	5880	5880	5880	5880	0
577	20240117	113400	111574290	5880	5870	5880	5870	232
578	20240117	113300	110212330	5870	5870	5870	5870	0
579	20240117	113200	110212330	5870	5870	5870	5870	0
580	20240117	113100	110212330	5870	5870	5870	5870	0
581	20240117	113000	110212330	5870	5870	5870	5870	0
582	20240117	112900	110212330	5870	5870	5870	5870	0
583	20240117	112800	110212330	5870	5870	5870	5870	0
584	20240117	112700	110212330	5870	5870	5870	5870	0
585	20240117	112600	110212330	5870	5870	5870	5870	0
586	20240117	112500	110212330	5870	5870	5870	5870	0
587	20240117	112400	110212330	5870	5870	5870	5870	0
588	20240117	112300	110212330	5870	5870	5870	5870	0
589	20240117	112200	110212330	5870	5870	5870	5870	0
590	20240117	112100	110212330	5870	5870	5870	5870	3
591	20240117	112000	110194720	5860	5860	5860	5860	0
592	20240117	111900	110194720	5860	5860	5860	5860	0
593	20240117	111800	110194720	5860	5860	5860	5860	0
594	20240117	111700	110194720	5860	5860	5860	5860	0
595	20240117	111600	110194720	5860	5860	5860	5860	0
596	20240117	111500	110194720	5860	5860	5860	5860	0
597	20240117	111400	110194720	5860	5860	5860	5860	0
598	20240117	111300	110194720	5860	5850	5860	5850	500
599	20240117	111200	107266640	5850	5850	5850	5850	0
600	20240117	111100	107266640	5850	5850	5850	5850	0
601	20240117	111000	107266640	5850	5850	5850	5850	0
602	20240117	110900	107266640	5850	5850	5850	5850	0
603	20240117	110800	107266640	5850	5850	5850	5850	1
604	20240117	110700	107260790	5850	5850	5850	5850	0
605	20240117	110600	107260790	5850	5850	5850	5850	0
606	20240117	110500	107260790	5850	5850	5850	5850	20
607	20240117	110400	107143790	5850	5850	5850	5850	50
608	20240117	110300	106851290	5850	5850	5850	5850	0
609	20240117	110200	106851290	5850	5850	5850	5850	0
610	20240117	110100	106851290	5850	5850	5850	5850	0
611	20240117	110000	106851290	5850	5840	5850	5840	3
612	20240117	105900	106833760	5840	5840	5840	5840	10
613	20240117	105800	106775360	5840	5840	5840	5840	1
614	20240117	105700	106769520	5830	5830	5830	5830	0
615	20240117	105600	106769520	5830	5830	5830	5830	20
616	20240117	105500	106652920	5830	5830	5830	5830	0
617	20240117	105400	106652920	5830	5830	5830	5830	10
618	20240117	105300	106594620	5830	5830	5830	5830	20
619	20240117	105200	106478020	5830	5800	5830	5800	66
620	20240117	105100	106095150	5810	5810	5810	5810	10
621	20240117	105000	106037050	5830	5830	5830	5830	0
622	20240117	104900	106037050	5830	5830	5830	5830	0
623	20240117	104800	106037050	5830	5830	5830	5830	0
624	20240117	104700	106037050	5830	5820	5830	5810	811
625	20240117	104600	101323280	5870	5870	5870	5870	10
626	20240117	104500	101264580	5870	5870	5870	5870	0
627	20240117	104400	101264580	5870	5870	5870	5870	0
628	20240117	104300	101264580	5870	5870	5870	5870	0
629	20240117	104200	101264580	5870	5870	5870	5870	0
630	20240117	104100	101264580	5870	5870	5870	5870	0
631	20240117	104000	101264580	5870	5870	5870	5870	0
632	20240117	103900	101264580	5870	5870	5870	5870	0
633	20240117	103800	101264580	5870	5870	5870	5870	0
634	20240117	103700	101264580	5870	5870	5870	5870	0
635	20240117	103600	101264580	5870	5870	5870	5870	0
636	20240117	103500	101264580	5870	5870	5870	5870	0
637	20240117	103400	101264580	5870	5870	5870	5870	0
638	20240117	103300	101264580	5870	5870	5870	5870	0
639	20240117	103200	101264580	5870	5870	5870	5870	0
640	20240117	103100	101264580	5870	5870	5870	5870	0
641	20240117	103000	101264580	5870	5870	5870	5870	0
642	20240117	102900	101264580	5870	5830	5870	5830	20
643	20240117	102800	101147820	5800	5800	5800	5800	1
644	20240117	102700	101142020	5810	5810	5810	5810	0
645	20240117	102600	101142020	5810	5810	5810	5810	0
646	20240117	102500	101142020	5810	5810	5810	5810	0
647	20240117	102400	101142020	5810	5810	5810	5810	0
648	20240117	102300	101142020	5810	5810	5810	5810	1
649	20240117	102200	101136210	5830	5780	5830	5780	196
650	20240117	102100	100003280	5790	5820	5820	5790	542
651	20240117	102000	96857680	5820	5820	5820	5820	46
652	20240117	101900	96589960	5830	5830	5830	5830	43
653	20240117	101800	96339270	5830	5830	5830	5830	0
654	20240117	101700	96339270	5830	5830	5830	5830	0
655	20240117	101600	96339270	5830	5850	5850	5830	5616
656	20240117	101500	63537800	5860	5870	5870	5860	727
657	20240117	101400	59277550	5870	5870	5870	5870	0
658	20240117	101300	59277550	5870	5870	5870	5870	0
659	20240117	101200	59277550	5870	5870	5870	5870	2
660	20240117	101100	59265810	5870	5880	5880	5870	95
661	20240117	101000	58707960	5900	5900	5900	5900	0
662	20240117	100900	58707960	5900	5900	5900	5900	0
663	20240117	100800	58707960	5900	5900	5900	5900	0
664	20240117	100700	58707960	5900	5900	5900	5900	20
665	20240117	100600	58589960	5890	5890	5890	5890	0
666	20240117	100500	58589960	5890	5890	5890	5890	0
667	20240117	100400	58589960	5890	5890	5890	5890	0
668	20240117	100300	58589960	5890	5890	5890	5890	10
669	20240117	100200	58531060	5890	5890	5890	5890	10
670	20240117	100100	58472160	5900	5900	5900	5900	12
671	20240117	100000	58401360	5930	5930	5930	5930	0
672	20240117	095900	58401360	5930	5930	5930	5930	0
673	20240117	095800	58401360	5930	5930	5930	5930	0
674	20240117	095700	58401360	5930	5930	5930	5930	0
675	20240117	095600	58401360	5930	5930	5930	5930	10
676	20240117	095500	58342060	5930	5930	5930	5930	85
677	20240117	095400	57838010	5930	5930	5930	5930	18
678	20240117	095300	57731270	5930	5930	5930	5930	0
679	20240117	095200	57731270	5930	5930	5930	5930	0
680	20240117	095100	57731270	5930	5930	5930	5930	2
681	20240117	095000	57719410	5930	5930	5930	5930	10
682	20240117	094900	57660110	5930	5930	5930	5930	241
683	20240117	094800	56230980	5930	5930	5930	5930	0
684	20240117	094700	56230980	5930	5930	5930	5930	0
685	20240117	094600	56230980	5930	5930	5930	5930	0
686	20240117	094500	56230980	5930	5930	5930	5930	0
687	20240117	094400	56230980	5930	5930	5930	5930	0
688	20240117	094300	56230980	5930	5930	5930	5930	0
689	20240117	094200	56230980	5930	5930	5930	5930	10
690	20240117	094100	56171680	5930	5930	5930	5930	500
691	20240117	094000	53206680	5930	5930	5930	5930	2
692	20240117	093900	53194820	5930	5930	5930	5930	11
693	20240117	093800	53129590	5920	5920	5920	5920	0
694	20240117	093700	53129590	5920	5920	5920	5920	200
695	20240117	093600	51945590	5920	5920	5920	5920	1
696	20240117	093500	51939670	5890	5890	5890	5890	1
697	20240117	093400	51933780	5900	5900	5900	5900	10
698	20240117	093300	51874780	5910	5910	5910	5910	6
699	20240117	093200	51839320	5910	5910	5910	5910	0
700	20240117	093100	51839320	5910	5910	5910	5910	0
701	20240117	093000	51839320	5910	5910	5910	5910	0
702	20240117	092900	51839320	5910	5910	5910	5910	0
703	20240117	092800	51839320	5910	5910	5910	5910	3
704	20240117	092700	51821590	5900	5900	5900	5900	1
705	20240117	092600	51815690	6000	6000	6000	6000	0
706	20240117	092500	51815690	6000	6000	6000	6000	0
707	20240117	092400	51815690	6000	6000	6000	6000	0
708	20240117	092300	51815690	6000	5940	6000	5940	210
709	20240117	092200	50563340	5990	5880	5990	5880	470
710	20240117	092100	47764510	5890	5890	5890	5890	100
711	20240117	092000	47175510	5890	5890	5890	5890	72
712	20240117	091900	46751430	5850	5850	5850	5850	0
713	20240117	091800	46751430	5850	5850	5850	5850	15
714	20240117	091700	46663680	6010	6010	6010	6010	0
715	20240117	091600	46663680	6010	5880	6020	5840	1353
716	20240117	091500	38656200	5840	5880	5880	5840	682
717	20240117	091400	34665870	5880	5900	5900	5880	1381
718	20240117	091300	26529750	5900	5900	5900	5900	82
719	20240117	091200	26045950	5940	5910	5940	5910	267
720	20240117	091100	24461650	5920	5920	5920	5920	0
721	20240117	091000	24461650	5920	5920	5920	5920	0
722	20240117	090900	24461650	5920	5940	5950	5920	51
723	20240117	090800	24159130	5960	5970	5970	5940	30
724	20240117	090700	23980430	5970	5970	5970	5930	1756
725	20240117	090600	13529270	5980	6000	6000	5980	30
726	20240117	090500	13349570	6090	6030	6090	6030	410
727	20240117	090400	10866600	5980	5980	5980	5980	0
728	20240117	090300	10866600	5980	5980	5980	5980	0
729	20240117	090200	10866600	5980	6010	6010	5980	46
730	20240117	090100	10590590	6090	6090	6090	6090	1
731	20240117	090000	10584500	6010	6030	6040	6010	1755