KissMeData/222160/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	204500	495543750	7940	7940	7940	7940	201
3	20240112	204400	495543750	7940	7940	7940	7940	0
4	20240112	204300	495543750	7940	7940	7940	7940	0
5	20240112	204200	495543750	7940	7940	7940	7940	0
6	20240112	204100	495543750	7940	7940	7940	7940	0
7	20240112	204000	495543750	7940	7940	7940	7940	0
8	20240112	203900	495543750	7940	7940	7940	7940	0
9	20240112	203800	495543750	7940	7940	7940	7940	0
10	20240112	203700	495543750	7940	7940	7940	7940	0
11	20240112	203600	495543750	7940	7940	7940	7940	0
12	20240112	203500	495543750	7940	7940	7940	7940	0
13	20240112	203400	495543750	7940	7940	7940	7940	0
14	20240112	203300	495543750	7940	7940	7940	7940	0
15	20240112	203200	495543750	7940	7940	7940	7940	0
16	20240112	203100	495543750	7940	7940	7940	7940	0
17	20240112	203000	495543750	7940	7940	7940	7940	0
18	20240112	202900	495543750	7940	7940	7940	7940	0
19	20240112	202800	495543750	7940	7940	7940	7940	0
20	20240112	202700	495543750	7940	7940	7940	7940	0
21	20240112	202600	495543750	7940	7940	7940	7940	0
22	20240112	202500	495543750	7940	7940	7940	7940	0
23	20240112	202400	495543750	7940	7940	7940	7940	0
24	20240112	202300	495543750	7940	7940	7940	7940	0
25	20240112	202200	495543750	7940	7940	7940	7940	0
26	20240112	202100	495543750	7940	7940	7940	7940	0
27	20240112	202000	495543750	7940	7940	7940	7940	0
28	20240112	201900	495543750	7940	7940	7940	7940	0
29	20240112	201800	495543750	7940	7940	7940	7940	0
30	20240112	201700	495543750	7940	7940	7940	7940	0
31	20240112	201600	495543750	7940	7940	7940	7940	0
32	20240112	201500	495543750	7940	7940	7940	7940	201
33	20240112	201400	495543750	7940	7940	7940	7940	0
34	20240112	201300	495543750	7940	7940	7940	7940	0
35	20240112	201200	495543750	7940	7940	7940	7940	0
36	20240112	201100	495543750	7940	7940	7940	7940	0
37	20240112	201000	495543750	7940	7940	7940	7940	0
38	20240112	200900	495543750	7940	7940	7940	7940	0
39	20240112	200800	495543750	7940	7940	7940	7940	0
40	20240112	200700	495543750	7940	7940	7940	7940	0
41	20240112	200600	495543750	7940	7940	7940	7940	0
42	20240112	200500	495543750	7940	7940	7940	7940	0
43	20240112	200400	495543750	7940	7940	7940	7940	0
44	20240112	200300	495543750	7940	7940	7940	7940	0
45	20240112	200200	495543750	7940	7940	7940	7940	0
46	20240112	200100	495543750	7940	7940	7940	7940	0
47	20240112	200000	495543750	7940	7940	7940	7940	0
48	20240112	195900	495543750	7940	7940	7940	7940	0
49	20240112	195800	495543750	7940	7940	7940	7940	0
50	20240112	195700	495543750	7940	7940	7940	7940	0
51	20240112	195600	495543750	7940	7940	7940	7940	0
52	20240112	195500	495543750	7940	7940	7940	7940	0
53	20240112	195400	495543750	7940	7940	7940	7940	0
54	20240112	195300	495543750	7940	7940	7940	7940	0
55	20240112	195200	495543750	7940	7940	7940	7940	0
56	20240112	195100	495543750	7940	7940	7940	7940	0
57	20240112	195000	495543750	7940	7940	7940	7940	0
58	20240112	194900	495543750	7940	7940	7940	7940	0
59	20240112	194800	495543750	7940	7940	7940	7940	0
60	20240112	194700	495543750	7940	7940	7940	7940	0
61	20240112	194600	495543750	7940	7940	7940	7940	0
62	20240112	194500	495543750	7940	7940	7940	7940	201
63	20240112	194400	495543750	7940	7940	7940	7940	0
64	20240112	194300	495543750	7940	7940	7940	7940	0
65	20240112	194200	495543750	7940	7940	7940	7940	0
66	20240112	194100	495543750	7940	7940	7940	7940	0
67	20240112	194000	495543750	7940	7940	7940	7940	0
68	20240112	193900	495543750	7940	7940	7940	7940	0
69	20240112	193800	495543750	7940	7940	7940	7940	0
70	20240112	193700	495543750	7940	7940	7940	7940	0
71	20240112	193600	495543750	7940	7940	7940	7940	0
72	20240112	193500	495543750	7940	7940	7940	7940	0
73	20240112	193400	495543750	7940	7940	7940	7940	0
74	20240112	193300	495543750	7940	7940	7940	7940	0
75	20240112	193200	495543750	7940	7940	7940	7940	0
76	20240112	193100	495543750	7940	7940	7940	7940	0
77	20240112	193000	495543750	7940	7940	7940	7940	0
78	20240112	192900	495543750	7940	7940	7940	7940	0
79	20240112	192800	495543750	7940	7940	7940	7940	0
80	20240112	192700	495543750	7940	7940	7940	7940	0
81	20240112	192600	495543750	7940	7940	7940	7940	0
82	20240112	192500	495543750	7940	7940	7940	7940	0
83	20240112	192400	495543750	7940	7940	7940	7940	0
84	20240112	192300	495543750	7940	7940	7940	7940	0
85	20240112	192200	495543750	7940	7940	7940	7940	0
86	20240112	192100	495543750	7940	7940	7940	7940	0
87	20240112	192000	495543750	7940	7940	7940	7940	0
88	20240112	191900	495543750	7940	7940	7940	7940	0
89	20240112	191800	495543750	7940	7940	7940	7940	0
90	20240112	191700	495543750	7940	7940	7940	7940	0
91	20240112	191600	495543750	7940	7940	7940	7940	0
92	20240112	191500	495543750	7940	7940	7940	7940	201
93	20240112	191400	495543750	7940	7940	7940	7940	0
94	20240112	191300	495543750	7940	7940	7940	7940	0
95	20240112	191200	495543750	7940	7940	7940	7940	0
96	20240112	191100	495543750	7940	7940	7940	7940	0
97	20240112	191000	495543750	7940	7940	7940	7940	0
98	20240112	190900	495543750	7940	7940	7940	7940	0
99	20240112	190800	495543750	7940	7940	7940	7940	0
100	20240112	190700	495543750	7940	7940	7940	7940	0
101	20240112	190600	495543750	7940	7940	7940	7940	0
102	20240112	190500	495543750	7940	7940	7940	7940	0
103	20240112	190400	495543750	7940	7940	7940	7940	0
104	20240112	190300	495543750	7940	7940	7940	7940	0
105	20240112	190200	495543750	7940	7940	7940	7940	0
106	20240112	190100	495543750	7940	7940	7940	7940	0
107	20240112	190000	495543750	7940	7940	7940	7940	0
108	20240112	185900	495543750	7940	7940	7940	7940	0
109	20240112	185800	495543750	7940	7940	7940	7940	0
110	20240112	185700	495543750	7940	7940	7940	7940	0
111	20240112	185600	495543750	7940	7940	7940	7940	0
112	20240112	185500	495543750	7940	7940	7940	7940	0
113	20240112	185400	495543750	7940	7940	7940	7940	0
114	20240112	185300	495543750	7940	7940	7940	7940	0
115	20240112	185200	495543750	7940	7940	7940	7940	0
116	20240112	185100	495543750	7940	7940	7940	7940	0
117	20240112	185000	495543750	7940	7940	7940	7940	0
118	20240112	184900	495543750	7940	7940	7940	7940	0
119	20240112	184800	495543750	7940	7940	7940	7940	0
120	20240112	184700	495543750	7940	7940	7940	7940	0
121	20240112	184600	495543750	7940	7940	7940	7940	0
122	20240112	184500	495543750	7940	7940	7940	7940	201
123	20240112	184400	495543750	7940	7940	7940	7940	0
124	20240112	184300	495543750	7940	7940	7940	7940	0
125	20240112	184200	495543750	7940	7940	7940	7940	0
126	20240112	184100	495543750	7940	7940	7940	7940	0
127	20240112	184000	495543750	7940	7940	7940	7940	0
128	20240112	183900	495543750	7940	7940	7940	7940	0
129	20240112	183800	495543750	7940	7940	7940	7940	0
130	20240112	183700	495543750	7940	7940	7940	7940	0
131	20240112	183600	495543750	7940	7940	7940	7940	0
132	20240112	183500	495543750	7940	7940	7940	7940	0
133	20240112	183400	495543750	7940	7940	7940	7940	0
134	20240112	183300	495543750	7940	7940	7940	7940	0
135	20240112	183200	495543750	7940	7940	7940	7940	0
136	20240112	183100	495543750	7940	7940	7940	7940	0
137	20240112	183000	495543750	7940	7940	7940	7940	0
138	20240112	182900	495543750	7940	7940	7940	7940	0
139	20240112	182800	495543750	7940	7940	7940	7940	0
140	20240112	182700	495543750	7940	7940	7940	7940	0
141	20240112	182600	495543750	7940	7940	7940	7940	0
142	20240112	182500	495543750	7940	7940	7940	7940	0
143	20240112	182400	495543750	7940	7940	7940	7940	0
144	20240112	182300	495543750	7940	7940	7940	7940	0
145	20240112	182200	495543750	7940	7940	7940	7940	0
146	20240112	182100	495543750	7940	7940	7940	7940	0
147	20240112	182000	495543750	7940	7940	7940	7940	0
148	20240112	181900	495543750	7940	7940	7940	7940	0
149	20240112	181800	495543750	7940	7940	7940	7940	0
150	20240112	181700	495543750	7940	7940	7940	7940	0
151	20240112	181600	495543750	7940	7940	7940	7940	0
152	20240112	181500	495543750	7940	7940	7940	7940	201
153	20240112	181400	495543750	7940	7940	7940	7940	0
154	20240112	181300	495543750	7940	7940	7940	7940	0
155	20240112	181200	495543750	7940	7940	7940	7940	0
156	20240112	181100	495543750	7940	7940	7940	7940	0
157	20240112	181000	495543750	7940	7940	7940	7940	0
158	20240112	180900	495543750	7940	7940	7940	7940	0
159	20240112	180800	495543750	7940	7940	7940	7940	0
160	20240112	180700	495543750	7940	7940	7940	7940	0
161	20240112	180600	495543750	7940	7940	7940	7940	0
162	20240112	180500	495543750	7940	7940	7940	7940	0
163	20240112	180400	495543750	7940	7940	7940	7940	0
164	20240112	180300	495543750	7940	7940	7940	7940	0
165	20240112	180200	495543750	7940	7940	7940	7940	0
166	20240112	180100	495543750	7940	7940	7940	7940	0
167	20240112	180000	495543750	7940	7940	7940	7940	0
168	20240112	175900	495543750	7940	7940	7940	7940	0
169	20240112	175800	495543750	7940	7940	7940	7940	0
170	20240112	175700	495543750	7940	7940	7940	7940	0
171	20240112	175600	495543750	7940	7940	7940	7940	0
172	20240112	175500	495543750	7940	7940	7940	7940	0
173	20240112	175400	495543750	7940	7940	7940	7940	0
174	20240112	175300	495543750	7940	7940	7940	7940	0
175	20240112	175200	495543750	7940	7940	7940	7940	0
176	20240112	175100	495543750	7940	7940	7940	7940	0
177	20240112	175000	495543750	7940	7940	7940	7940	0
178	20240112	174900	495543750	7940	7940	7940	7940	0
179	20240112	174800	495543750	7940	7940	7940	7940	0
180	20240112	174700	495543750	7940	7940	7940	7940	0
181	20240112	174600	495543750	7940	7940	7940	7940	0
182	20240112	174500	495543750	7940	7940	7940	7940	201
183	20240112	174400	495543750	7940	7940	7940	7940	0
184	20240112	174300	495543750	7940	7940	7940	7940	0
185	20240112	174200	495543750	7940	7940	7940	7940	0
186	20240112	174100	495543750	7940	7940	7940	7940	0
187	20240112	174000	495543750	7940	7940	7940	7940	0
188	20240112	173900	495543750	7940	7940	7940	7940	0
189	20240112	173800	495543750	7940	7940	7940	7940	0
190	20240112	173700	495543750	7940	7940	7940	7940	0
191	20240112	173600	495543750	7940	7940	7940	7940	0
192	20240112	173500	495543750	7940	7940	7940	7940	0
193	20240112	173400	495543750	7940	7940	7940	7940	0
194	20240112	173300	495543750	7940	7940	7940	7940	0
195	20240112	173200	495543750	7940	7940	7940	7940	0
196	20240112	173100	495543750	7940	7940	7940	7940	0
197	20240112	173000	495543750	7940	7940	7940	7940	0
198	20240112	172900	495543750	7940	7940	7940	7940	0
199	20240112	172800	495543750	7940	7940	7940	7940	0
200	20240112	172700	495543750	7940	7940	7940	7940	0
201	20240112	172600	495543750	7940	7940	7940	7940	0
202	20240112	172500	495543750	7940	7940	7940	7940	0
203	20240112	172400	495543750	7940	7940	7940	7940	0
204	20240112	172300	495543750	7940	7940	7940	7940	0
205	20240112	172200	495543750	7940	7940	7940	7940	0
206	20240112	172100	495543750	7940	7940	7940	7940	0
207	20240112	172000	495543750	7940	7940	7940	7940	0
208	20240112	171900	495543750	7940	7940	7940	7940	0
209	20240112	171800	495543750	7940	7940	7940	7940	0
210	20240112	171700	495543750	7940	7940	7940	7940	0
211	20240112	171600	495543750	7940	7940	7940	7940	0
212	20240112	171500	495543750	7940	7940	7940	7940	201
213	20240112	171400	495543750	7940	7940	7940	7940	0
214	20240112	171300	495543750	7940	7940	7940	7940	0
215	20240112	171200	495543750	7940	7940	7940	7940	0
216	20240112	171100	495543750	7940	7940	7940	7940	0
217	20240112	171000	495543750	7940	7940	7940	7940	0
218	20240112	170900	495543750	7940	7940	7940	7940	0
219	20240112	170800	495543750	7940	7940	7940	7940	0
220	20240112	170700	495543750	7940	7940	7940	7940	0
221	20240112	170600	495543750	7940	7940	7940	7940	0
222	20240112	170500	495543750	7940	7940	7940	7940	0
223	20240112	170400	495543750	7940	7940	7940	7940	0
224	20240112	170300	495543750	7940	7940	7940	7940	0
225	20240112	170200	495543750	7940	7940	7940	7940	0
226	20240112	170100	495543750	7940	7940	7940	7940	0
227	20240112	170000	495543750	7940	7940	7940	7940	0
228	20240112	165900	495543750	7940	7940	7940	7940	0
229	20240112	165800	495543750	7940	7940	7940	7940	0
230	20240112	165700	495543750	7940	7940	7940	7940	0
231	20240112	165600	495543750	7940	7940	7940	7940	0
232	20240112	165500	495543750	7940	7940	7940	7940	0
233	20240112	165400	495543750	7940	7940	7940	7940	0
234	20240112	165300	495543750	7940	7940	7940	7940	0
235	20240112	165200	495543750	7940	7940	7940	7940	0
236	20240112	165100	495543750	7940	7940	7940	7940	0
237	20240112	165000	495543750	7940	7940	7940	7940	0
238	20240112	164900	495543750	7940	7940	7940	7940	0
239	20240112	164800	495543750	7940	7940	7940	7940	0
240	20240112	164700	495543750	7940	7940	7940	7940	0
241	20240112	164600	495543750	7940	7940	7940	7940	0
242	20240112	164500	495543750	7940	7940	7940	7940	201
243	20240112	164400	495543750	7940	7940	7940	7940	0
244	20240112	164300	495543750	7940	7940	7940	7940	0
245	20240112	164200	495543750	7940	7940	7940	7940	0
246	20240112	164100	495543750	7940	7940	7940	7940	0
247	20240112	164000	495543750	7940	7940	7940	7940	0
248	20240112	163900	495543750	7940	7940	7940	7940	0
249	20240112	163800	495543750	7940	7940	7940	7940	0
250	20240112	163700	495543750	7940	7940	7940	7940	0
251	20240112	163600	495543750	7940	7940	7940	7940	0
252	20240112	163500	495543750	7940	7940	7940	7940	0
253	20240112	163400	495543750	7940	7940	7940	7940	0
254	20240112	163300	495543750	7940	7940	7940	7940	0
255	20240112	163200	495543750	7940	7940	7940	7940	0
256	20240112	163100	495543750	7940	7940	7940	7940	0
257	20240112	163000	495543750	7940	7940	7940	7940	0
258	20240112	162900	495543750	7940	7940	7940	7940	0
259	20240112	162800	495543750	7940	7940	7940	7940	0
260	20240112	162700	495543750	7940	7940	7940	7940	0
261	20240112	162600	495543750	7940	7940	7940	7940	0
262	20240112	162500	495543750	7940	7940	7940	7940	0
263	20240112	162400	495543750	7940	7940	7940	7940	0
264	20240112	162300	495543750	7940	7940	7940	7940	0
265	20240112	162200	495543750	7940	7940	7940	7940	0
266	20240112	162100	495543750	7940	7940	7940	7940	0
267	20240112	162000	495543750	7940	7940	7940	7940	0
268	20240112	161900	495543750	7940	7940	7940	7940	0
269	20240112	161800	495543750	7940	7940	7940	7940	0
270	20240112	161700	495543750	7940	7940	7940	7940	0
271	20240112	161600	495543750	7940	7940	7940	7940	0
272	20240112	161500	495543750	7940	7940	7940	7940	201
273	20240112	161400	495543750	7940	7940	7940	7940	0
274	20240112	161300	495543750	7940	7940	7940	7940	0
275	20240112	161200	495543750	7940	7940	7940	7940	0
276	20240112	161100	495543750	7940	7940	7940	7940	0
277	20240112	161000	495543750	7940	7940	7940	7940	0
278	20240112	160900	495543750	7940	7940	7940	7940	0
279	20240112	160800	495543750	7940	7940	7940	7940	0
280	20240112	160700	495543750	7940	7940	7940	7940	0
281	20240112	160600	495543750	7940	7940	7940	7940	0
282	20240112	160500	495543750	7940	7940	7940	7940	0
283	20240112	160400	495543750	7940	7940	7940	7940	0
284	20240112	160300	495543750	7940	7940	7940	7940	0
285	20240112	160200	495543750	7940	7940	7940	7940	0
286	20240112	160100	495543750	7940	7940	7940	7940	0
287	20240112	160000	495543750	7940	7940	7940	7940	0
288	20240112	155900	495543750	7940	7940	7940	7940	0
289	20240112	155800	495543750	7940	7940	7940	7940	0
290	20240112	155700	495543750	7940	7940	7940	7940	0
291	20240112	155600	495543750	7940	7940	7940	7940	0
292	20240112	155500	495543750	7940	7940	7940	7940	0
293	20240112	155400	495543750	7940	7940	7940	7940	0
294	20240112	155300	495543750	7940	7940	7940	7940	0
295	20240112	155200	495543750	7940	7940	7940	7940	0
296	20240112	155100	495543750	7940	7940	7940	7940	0
297	20240112	155000	495543750	7940	7940	7940	7940	0
298	20240112	154900	495543750	7940	7940	7940	7940	0
299	20240112	154800	495543750	7940	7940	7940	7940	0
300	20240112	154700	495543750	7940	7940	7940	7940	0
301	20240112	154600	495543750	7940	7940	7940	7940	0
302	20240112	154500	495543750	7940	7940	7940	7940	201
303	20240112	154400	495543750	7940	7940	7940	7940	0
304	20240112	154300	495543750	7940	7940	7940	7940	0
305	20240112	154200	495543750	7940	7940	7940	7940	0
306	20240112	154100	495543750	7940	7940	7940	7940	0
307	20240112	154000	495543750	7940	7940	7940	7940	0
308	20240112	153900	495543750	7940	7940	7940	7940	0
309	20240112	153800	495543750	7940	7940	7940	7940	0
310	20240112	153700	495543750	7940	7940	7940	7940	0
311	20240112	153600	495543750	7940	7940	7940	7940	0
312	20240112	153500	495543750	7940	7940	7940	7940	0
313	20240112	153400	495543750	7940	7940	7940	7940	0
314	20240112	153300	495543750	7940	7940	7940	7940	0
315	20240112	153200	495543750	7940	7940	7940	7940	0
316	20240112	153100	495543750	7940	7940	7940	7940	0
317	20240112	153000	495543750	7940	7940	7940	7940	201
318	20240112	152900	493947810	7940	7940	7940	7940	0
319	20240112	152800	493947810	7940	7940	7940	7940	0
320	20240112	152700	493947810	7940	7940	7940	7940	0
321	20240112	152600	493947810	7940	7940	7940	7940	0
322	20240112	152500	493947810	7940	7940	7940	7940	0
323	20240112	152400	493947810	7940	7940	7940	7940	0
324	20240112	152300	493947810	7940	7940	7940	7940	0
325	20240112	152200	493947810	7940	7940	7940	7940	0
326	20240112	152100	493947810	7940	7940	7940	7940	0
327	20240112	152000	493947810	7940	7940	7940	7940	0
328	20240112	151900	493947810	7940	7940	7940	7940	50
329	20240112	151800	493550810	7940	7860	7940	7860	148
330	20240112	151700	492380330	7940	7890	7940	7890	666
331	20240112	151600	487115690	7890	7890	7890	7890	201
332	20240112	151500	485529800	7890	7880	7890	7880	959
333	20240112	151400	477971610	7880	7860	7880	7860	492
334	20240112	151300	474104090	7860	7850	7860	7840	693
335	20240112	151200	468664000	7850	7840	7850	7840	126
336	20240112	151100	467675060	7850	7850	7860	7850	686
337	20240112	151000	462289660	7860	7850	7860	7850	79
338	20240112	150900	461669110	7880	7880	7880	7880	0
339	20240112	150800	461669110	7880	7880	7880	7880	0
340	20240112	150700	461669110	7880	7880	7880	7880	0
341	20240112	150600	461669110	7880	7880	7880	7880	0
342	20240112	150500	461669110	7880	7880	7880	7880	0
343	20240112	150400	461669110	7880	7880	7880	7880	0
344	20240112	150300	461669110	7880	7880	7880	7880	0
345	20240112	150200	461669110	7880	7850	7880	7850	151
346	20240112	150100	460480260	7880	7880	7880	7880	0
347	20240112	150000	460480260	7880	7860	7880	7850	835
348	20240112	145900	453921010	7880	7880	7880	7880	42
349	20240112	145800	453590050	7880	7880	7880	7880	0
350	20240112	145700	453590050	7880	7880	7880	7880	0
351	20240112	145600	453590050	7880	7880	7880	7880	0
352	20240112	145500	453590050	7880	7880	7880	7880	0
353	20240112	145400	453590050	7880	7880	7880	7880	0
354	20240112	145300	453590050	7880	7880	7880	7880	0
355	20240112	145200	453590050	7880	7880	7880	7880	0
356	20240112	145100	453590050	7880	7880	7880	7880	0
357	20240112	145000	453590050	7880	7880	7880	7880	0
358	20240112	144900	453590050	7880	7860	7880	7860	109
359	20240112	144800	452733190	7880	7880	7880	7880	0
360	20240112	144700	452733190	7880	7880	7880	7880	0
361	20240112	144600	452733190	7880	7880	7880	7880	0
362	20240112	144500	452733190	7880	7880	7880	7880	0
363	20240112	144400	452733190	7880	7880	7880	7880	0
364	20240112	144300	452733190	7880	7880	7880	7880	0
365	20240112	144200	452733190	7880	7880	7880	7880	0
366	20240112	144100	452733190	7880	7880	7880	7880	0
367	20240112	144000	452733190	7880	7880	7880	7880	10
368	20240112	143900	452654390	7860	7860	7860	7860	1
369	20240112	143800	452646530	7880	7880	7880	7880	0
370	20240112	143700	452646530	7880	7880	7880	7880	0
371	20240112	143600	452646530	7880	7880	7880	7880	0
372	20240112	143500	452646530	7880	7880	7880	7880	0
373	20240112	143400	452646530	7880	7880	7880	7880	4
374	20240112	143300	452615010	7880	7880	7880	7880	0
375	20240112	143200	452615010	7880	7880	7880	7880	10
376	20240112	143100	452536210	7850	7850	7850	7850	0
377	20240112	143000	452536210	7850	7850	7850	7850	115
378	20240112	142900	451633460	7850	7850	7850	7850	211
379	20240112	142800	449977110	7880	7880	7880	7880	0
380	20240112	142700	449977110	7880	7880	7880	7880	0
381	20240112	142600	449977110	7880	7880	7880	7880	0
382	20240112	142500	449977110	7880	7880	7880	7880	178
383	20240112	142400	448574470	7880	7880	7880	7880	0
384	20240112	142300	448574470	7880	7880	7880	7880	200
385	20240112	142200	446998470	7890	7890	7890	7890	0
386	20240112	142100	446998470	7890	7890	7890	7890	0
387	20240112	142000	446998470	7890	7890	7890	7890	0
388	20240112	141900	446998470	7890	7890	7890	7890	0
389	20240112	141800	446998470	7890	7890	7890	7890	0
390	20240112	141700	446998470	7890	7890	7890	7890	0
391	20240112	141600	446998470	7890	7890	7890	7890	0
392	20240112	141500	446998470	7890	7890	7890	7890	0
393	20240112	141400	446998470	7890	7890	7890	7890	300
394	20240112	141300	444631470	7890	7890	7890	7890	0
395	20240112	141200	444631470	7890	7890	7890	7890	10
396	20240112	141100	444552570	7850	7890	7890	7850	30
397	20240112	141000	444316670	7880	7880	7880	7880	379
398	20240112	140900	441330150	7880	7880	7880	7880	0
399	20240112	140800	441330150	7880	7880	7880	7880	0
400	20240112	140700	441330150	7880	7880	7880	7880	0
401	20240112	140600	441330150	7880	7880	7880	7880	0
402	20240112	140500	441330150	7880	7880	7880	7880	0
403	20240112	140400	441330150	7880	7880	7880	7880	0
404	20240112	140300	441330150	7880	7880	7880	7880	170
405	20240112	140200	439990550	7880	7840	7880	7840	413
406	20240112	140100	436751040	7830	7840	7840	7830	314
407	20240112	140000	434290050	7880	7880	7880	7880	150
408	20240112	135900	433108050	7880	7840	7880	7840	273
409	20240112	135800	430967330	7840	7890	7890	7840	2047
410	20240112	135700	414900620	7960	7960	7960	7960	0
411	20240112	135600	414900620	7960	7960	7960	7960	0
412	20240112	135500	414900620	7960	7960	7960	7960	0
413	20240112	135400	414900620	7960	7960	7960	7960	0
414	20240112	135300	414900620	7960	7960	7960	7960	0
415	20240112	135200	414900620	7960	7960	7960	7960	0
416	20240112	135100	414900620	7960	7960	7960	7960	0
417	20240112	135000	414900620	7960	7960	7960	7960	0
418	20240112	134900	414900620	7960	7960	7960	7960	0
419	20240112	134800	414900620	7960	7960	7960	7960	0
420	20240112	134700	414900620	7960	7960	7960	7960	0
421	20240112	134600	414900620	7960	7960	7960	7960	0
422	20240112	134500	414900620	7960	7960	7960	7960	0
423	20240112	134400	414900620	7960	7960	7960	7960	0
424	20240112	134300	414900620	7960	7960	7960	7960	0
425	20240112	134200	414900620	7960	7960	7960	7960	0
426	20240112	134100	414900620	7960	7940	7960	7940	100
427	20240112	134000	414105390	7960	7960	7960	7960	0
428	20240112	133900	414105390	7960	7960	7960	7960	0
429	20240112	133800	414105390	7960	7960	7960	7960	0
430	20240112	133700	414105390	7960	7960	7960	7960	0
431	20240112	133600	414105390	7960	7960	7960	7960	0
432	20240112	133500	414105390	7960	7960	7960	7960	0
433	20240112	133400	414105390	7960	7960	7960	7960	0
434	20240112	133300	414105390	7960	7960	7960	7960	1
435	20240112	133200	414097430	7900	7960	7970	7900	11
436	20240112	133100	414009920	7960	7960	7960	7960	0
437	20240112	133000	414009920	7960	7960	7960	7960	0
438	20240112	132900	414009920	7960	7960	7960	7960	2
439	20240112	132800	413994000	7900	7910	7910	7900	8
440	20240112	132700	413930740	7970	7960	7970	7960	10
441	20240112	132600	413851130	7910	7970	7970	7900	830
442	20240112	132500	407288680	7950	7950	7950	7950	6
443	20240112	132400	407240980	7980	7980	7980	7980	0
444	20240112	132300	407240980	7980	7980	7980	7980	1
445	20240112	132200	407233000	7970	7970	7970	7970	3
446	20240112	132100	407209090	7980	7980	7980	7980	16
447	20240112	132000	407081410	7980	7980	7980	7980	100
448	20240112	131900	406283410	7980	7980	7980	7980	0
449	20240112	131800	406283410	7980	7980	7980	7980	0
450	20240112	131700	406283410	7980	7980	7980	7980	0
451	20240112	131600	406283410	7980	7980	7980	7980	530
452	20240112	131500	402054010	7980	7980	7980	7980	100
453	20240112	131400	401256010	7980	7980	7980	7980	0
454	20240112	131300	401256010	7980	7980	7980	7980	0
455	20240112	131200	401256010	7980	7980	7980	7980	0
456	20240112	131100	401256010	7980	7980	7980	7980	400
457	20240112	131000	398064010	7970	7970	7970	7970	0
458	20240112	130900	398064010	7970	7970	7970	7970	500
459	20240112	130800	394079010	7970	7970	7970	7970	0
460	20240112	130700	394079010	7970	7970	7970	7970	0
461	20240112	130600	394079010	7970	7970	7970	7970	0
462	20240112	130500	394079010	7970	7970	7970	7970	940
463	20240112	130400	386587210	7970	7970	7970	7970	0
464	20240112	130300	386587210	7970	7970	7970	7970	0
465	20240112	130200	386587210	7970	7970	7970	7970	500
466	20240112	130100	382602210	7970	7970	7970	7970	0
467	20240112	130000	382602210	7970	7920	7970	7920	4
468	20240112	125900	382570380	7920	7960	7960	7920	304
469	20240112	125800	380157660	7920	7920	7920	7920	4
470	20240112	125700	380125980	7960	7960	7960	7960	587
471	20240112	125600	375453460	7960	7960	7960	7960	0
472	20240112	125500	375453460	7960	7960	7960	7960	0
473	20240112	125400	375453460	7960	7930	7960	7930	1019
474	20240112	125300	367372220	7970	7970	7970	7970	0
475	20240112	125200	367372220	7970	7970	7970	7970	1
476	20240112	125100	367364250	7930	7930	7930	7930	1
477	20240112	125000	367356320	7980	7980	7980	7980	0
478	20240112	124900	367356320	7980	7980	7980	7980	0
479	20240112	124800	367356320	7980	7980	7980	7980	0
480	20240112	124700	367356320	7980	7980	7980	7980	0
481	20240112	124600	367356320	7980	7980	7980	7980	0
482	20240112	124500	367356320	7980	7980	7980	7980	0
483	20240112	124400	367356320	7980	7980	7980	7980	0
484	20240112	124300	367356320	7980	7980	7980	7980	0
485	20240112	124200	367356320	7980	7950	7980	7950	98
486	20240112	124100	366577070	7980	7980	7980	7980	0
487	20240112	124000	366577070	7980	7980	7980	7980	0
488	20240112	123900	366577070	7980	7980	7980	7980	0
489	20240112	123800	366577070	7980	7980	7980	7980	0
490	20240112	123700	366577070	7980	7980	7980	7980	0
491	20240112	123600	366577070	7980	7980	7980	7980	0
492	20240112	123500	366577070	7980	7970	7980	7970	207
493	20240112	123400	364927210	7970	7950	7970	7950	200
494	20240112	123300	363334870	7950	7940	7950	7940	581
495	20240112	123200	358716590	7940	7940	7940	7940	0
496	20240112	123100	358716590	7940	7940	7940	7940	0
497	20240112	123000	358716590	7940	7910	7940	7910	13
498	20240112	122900	358613670	7910	7910	7910	7910	257
499	20240112	122800	356580800	7950	7950	7950	7950	0
500	20240112	122700	356580800	7950	7950	7950	7950	0
501	20240112	122600	356580800	7950	7950	7950	7950	200
502	20240112	122500	354990800	7950	7950	7950	7950	0
503	20240112	122400	354990800	7950	7950	7950	7950	0
504	20240112	122300	354990800	7950	7950	7950	7950	0
505	20240112	122200	354990800	7950	7950	7950	7950	0
506	20240112	122100	354990800	7950	7950	7950	7950	0
507	20240112	122000	354990800	7950	7950	7950	7950	0
508	20240112	121900	354990800	7950	7950	7950	7950	0
509	20240112	121800	354990800	7950	7950	7950	7950	0
510	20240112	121700	354990800	7950	7950	7950	7950	0
511	20240112	121600	354990800	7950	7950	7950	7950	0
512	20240112	121500	354990800	7950	7950	7950	7950	0
513	20240112	121400	354990800	7950	7950	7950	7950	0
514	20240112	121300	354990800	7950	7950	7950	7950	1
515	20240112	121200	354982850	7950	7950	7950	7950	0
516	20240112	121100	354982850	7950	7910	7950	7910	51
517	20240112	121000	354579040	7910	7910	7910	7910	0
518	20240112	120900	354579040	7910	7910	7910	7910	0
519	20240112	120800	354579040	7910	7910	7910	7910	0
520	20240112	120700	354579040	7910	7910	7910	7910	200
521	20240112	120600	352997040	7910	7910	7910	7910	0
522	20240112	120500	352997040	7910	7910	7910	7910	0
523	20240112	120400	352997040	7910	7910	7910	7910	273
524	20240112	120300	350837610	7900	7950	7950	7900	500
525	20240112	120200	346885910	7950	7950	7950	7950	0
526	20240112	120100	346885910	7950	7950	7950	7950	0
527	20240112	120000	346885910	7950	7950	7950	7950	0
528	20240112	115900	346885910	7950	7950	7950	7950	0
529	20240112	115800	346885910	7950	7950	7950	7950	0
530	20240112	115700	346885910	7950	7950	7950	7950	0
531	20240112	115600	346885910	7950	7950	7950	7950	0
532	20240112	115500	346885910	7950	7950	7950	7950	0
533	20240112	115400	346885910	7950	7950	7950	7950	0
534	20240112	115300	346885910	7950	7950	7950	7950	0
535	20240112	115200	346885910	7950	7950	7950	7950	0
536	20240112	115100	346885910	7950	7940	7950	7940	500
537	20240112	115000	342911410	7960	7960	7960	7960	0
538	20240112	114900	342911410	7960	7960	7960	7960	0
539	20240112	114800	342911410	7960	7960	7960	7960	0
540	20240112	114700	342911410	7960	7960	7960	7960	0
541	20240112	114600	342911410	7960	7960	7960	7960	0
542	20240112	114500	342911410	7960	7910	7960	7910	1000
543	20240112	114400	334960470	7950	7950	7950	7950	0
544	20240112	114300	334960470	7950	7910	7950	7910	130
545	20240112	114200	333932050	7900	7900	7900	7900	46
546	20240112	114100	333568650	7840	7870	7870	7840	2949
547	20240112	114000	310407210	7910	7910	7910	7910	0
548	20240112	113900	310407210	7910	7960	7960	7870	644
549	20240112	113800	305321610	8020	8020	8020	8020	0
550	20240112	113700	305321610	8020	8020	8020	8020	0
551	20240112	113600	305321610	8020	8020	8020	8020	200
552	20240112	113500	303717610	8020	8020	8020	8020	0
553	20240112	113400	303717610	8020	8020	8020	8020	0
554	20240112	113300	303717610	8020	8020	8020	8020	0
555	20240112	113200	303717610	8020	8020	8020	8020	0
556	20240112	113100	303717610	8020	8020	8020	8020	0
557	20240112	113000	303717610	8020	8020	8020	8020	1
558	20240112	112900	303709590	8040	7920	8040	7920	1036
559	20240112	112800	295452020	7870	7870	7870	7870	3
560	20240112	112700	295428410	7870	7870	7870	7870	0
561	20240112	112600	295428410	7870	7870	7870	7870	0
562	20240112	112500	295428410	7870	7870	7870	7870	0
563	20240112	112400	295428410	7870	7870	7870	7870	0
564	20240112	112300	295428410	7870	7870	7870	7870	0
565	20240112	112200	295428410	7870	7870	7870	7870	0
566	20240112	112100	295428410	7870	7870	7870	7870	0
567	20240112	112000	295428410	7870	7870	7870	7870	0
568	20240112	111900	295428410	7870	7870	7870	7870	192
569	20240112	111800	293917370	7880	7880	7880	7880	0
570	20240112	111700	293917370	7880	7880	7880	7880	0
571	20240112	111600	293917370	7880	7910	7930	7880	278
572	20240112	111500	291726600	7880	7880	7880	7880	0
573	20240112	111400	291726600	7880	7900	7900	7880	702
574	20240112	111300	286181180	7920	7930	7930	7920	425
575	20240112	111200	282811930	7950	7950	7950	7950	0
576	20240112	111100	282811930	7950	7950	7950	7950	0
577	20240112	111000	282811930	7950	7950	7950	7950	0
578	20240112	110900	282811930	7950	7940	7950	7940	85
579	20240112	110800	282136460	7950	7950	7950	7950	532
580	20240112	110700	277907060	7960	7990	7990	7960	8781
581	20240112	110600	208003950	8040	8040	8040	8040	1
582	20240112	110500	207995910	8050	8040	8050	8040	200
583	20240112	110400	206386900	8040	8040	8040	8040	0
584	20240112	110300	206386900	8040	8040	8040	8040	18
585	20240112	110200	206242180	8050	8050	8050	8050	0
586	20240112	110100	206242180	8050	8050	8050	8050	0
587	20240112	110000	206242180	8050	8050	8050	8050	70
588	20240112	105900	205678680	8080	8080	8080	8080	0
589	20240112	105800	205678680	8080	8080	8080	8080	0
590	20240112	105700	205678680	8080	8030	8080	7990	327
591	20240112	105600	203054200	8090	8080	8090	8080	1527
592	20240112	105500	190706680	8050	8040	8050	8040	719
593	20240112	105400	184920720	8040	8080	8080	8040	210
594	20240112	105300	183228320	8080	8070	8080	8070	1000
595	20240112	105200	175153020	8070	8040	8070	8040	1501
596	20240112	105100	163070550	8040	8050	8050	8040	20
597	20240112	105000	162909650	8050	7990	8050	7990	1000
598	20240112	104900	154891750	7950	7950	7950	7950	2
599	20240112	104800	154875850	7950	7950	7950	7950	500
600	20240112	104700	150900850	7900	7900	7900	7900	0
601	20240112	104600	150900850	7900	7900	7900	7900	0
602	20240112	104500	150900850	7900	7900	7900	7900	30
603	20240112	104400	150663850	7900	7900	7900	7900	20
604	20240112	104300	150505850	7900	7910	7910	7900	427
605	20240112	104200	147131750	7910	7940	7940	7910	121
606	20240112	104100	146171610	7950	7950	7950	7950	0
607	20240112	104000	146171610	7950	7950	7950	7950	0
608	20240112	103900	146171610	7950	7950	7950	7950	0
609	20240112	103800	146171610	7950	7950	7950	7950	0
610	20240112	103700	146171610	7950	7950	7950	7950	700
611	20240112	103600	140606610	7960	7940	7960	7940	1552
612	20240112	103500	128270110	7940	7940	7940	7940	0
613	20240112	103400	128270110	7940	7940	7940	7940	10
614	20240112	103300	128190710	7950	7950	7950	7950	0
615	20240112	103200	128190710	7950	7870	7950	7850	1374
616	20240112	103100	117309790	7930	7930	7930	7930	0
617	20240112	103000	117309790	7930	7920	7930	7920	318
618	20240112	102900	114789230	7890	7890	7890	7890	52
619	20240112	102800	114378950	7940	7940	7940	7940	0
620	20240112	102700	114378950	7940	7940	7940	7940	10
621	20240112	102600	114299550	7950	7910	7950	7910	1420
622	20240112	102500	103036140	7850	7850	7850	7850	0
623	20240112	102400	103036140	7850	7850	7850	7850	0
624	20240112	102300	103036140	7850	7850	7850	7850	140
625	20240112	102200	101937140	7900	7900	7900	7900	2
626	20240112	102100	101921340	7910	7910	7910	7910	2
627	20240112	102000	101905520	7920	7910	7920	7910	29
628	20240112	101900	101675980	7930	7930	7930	7930	0
629	20240112	101800	101675980	7930	7930	7930	7930	310
630	20240112	101700	99217680	7930	7930	7930	7930	0
631	20240112	101600	99217680	7930	7930	7930	7930	202
632	20240112	101500	97615820	7930	7930	7930	7930	0
633	20240112	101400	97615820	7930	7920	7930	7920	1015
634	20240112	101300	89571870	7930	7930	7930	7930	0
635	20240112	101200	89571870	7930	7880	7930	7880	1036
636	20240112	101100	81370730	7880	7880	7880	7880	83
637	20240112	101000	80716690	7910	7850	7910	7850	972
638	20240112	100900	73036660	7860	7860	7860	7860	0
639	20240112	100800	73036660	7860	7860	7860	7860	0
640	20240112	100700	73036660	7860	7860	7860	7860	0
641	20240112	100600	73036660	7860	7860	7860	7860	0
642	20240112	100500	73036660	7860	7860	7860	7860	15
643	20240112	100400	72918760	7860	7860	7860	7860	100
644	20240112	100300	72132760	7860	7860	7860	7860	12
645	20240112	100200	72038440	7910	7910	7910	7910	0
646	20240112	100100	72038440	7910	7910	7910	7910	0
647	20240112	100000	72038440	7910	7910	7910	7910	0
648	20240112	095900	72038440	7910	7820	7910	7820	637
649	20240112	095800	67027220	7770	7800	7800	7770	1000
650	20240112	095700	59254190	7800	7800	7800	7800	0
651	20240112	095600	59254190	7800	7800	7800	7800	64
652	20240112	095500	58754990	7800	7820	7820	7800	30
653	20240112	095400	58520950	7770	7770	7770	7770	0
654	20240112	095300	58520950	7770	7820	7820	7770	1906
655	20240112	095200	43704530	7820	7800	7820	7800	55
656	20240112	095100	43274830	7790	7790	7790	7770	607
657	20240112	095000	38546440	7790	7790	7790	7790	0
658	20240112	094900	38546440	7790	7790	7790	7790	0
659	20240112	094800	38546440	7790	7790	7790	7790	0
660	20240112	094700	38546440	7790	7790	7790	7790	0
661	20240112	094600	38546440	7790	7820	7820	7790	159
662	20240112	094500	37307520	7820	7820	7820	7820	0
663	20240112	094400	37307520	7820	7820	7820	7820	0
664	20240112	094300	37307520	7820	7820	7820	7820	0
665	20240112	094200	37307520	7820	7820	7820	7820	0
666	20240112	094100	37307520	7820	7800	7820	7800	10
667	20240112	094000	37229420	7800	7800	7800	7800	84
668	20240112	093900	36574220	7800	7750	7800	7750	51
669	20240112	093800	36178920	7750	7750	7750	7750	130
670	20240112	093700	35171420	7750	7750	7750	7750	20
671	20240112	093600	35016420	7750	7750	7750	7750	0
672	20240112	093500	35016420	7750	7750	7750	7750	0
673	20240112	093400	35016420	7750	7750	7750	7750	0
674	20240112	093300	35016420	7750	7750	7750	7750	0
675	20240112	093200	35016420	7750	7730	7750	7730	695
676	20240112	093100	29640170	7730	7760	7760	7730	565
677	20240112	093000	25260460	7760	7760	7760	7760	7
678	20240112	092900	25206140	7760	7760	7760	7760	30
679	20240112	092800	24973340	7760	7760	7760	7760	10
680	20240112	092700	24895740	7760	7810	7820	7760	139
681	20240112	092600	23809470	7820	7820	7820	7820	0
682	20240112	092500	23809470	7820	7820	7820	7820	1
683	20240112	092400	23801650	7750	7750	7750	7750	0
684	20240112	092300	23801650	7750	7790	7790	7750	37
685	20240112	092200	23514820	7800	7800	7800	7800	0
686	20240112	092100	23514820	7800	7800	7800	7800	3
687	20240112	092000	23491420	7800	7800	7800	7800	0
688	20240112	091900	23491420	7800	7800	7800	7800	0
689	20240112	091800	23491420	7800	7800	7800	7800	0
690	20240112	091700	23491420	7800	7800	7800	7800	49
691	20240112	091600	23109220	7800	7800	7800	7800	638
692	20240112	091500	18132820	7800	7800	7800	7800	0
693	20240112	091400	18132820	7800	7830	7830	7800	115
694	20240112	091300	17232400	7830	7820	7830	7820	266
695	20240112	091200	15151620	7830	7830	7840	7830	653
696	20240112	091100	10037820	7830	7840	7840	7830	170
697	20240112	091000	8705320	7880	7900	7900	7850	427
698	20240112	090900	5349040	7890	7910	7910	7890	31
699	20240112	090800	5104250	7920	7900	7920	7900	181
700	20240112	090700	3671970	7920	7870	7920	7860	121
701	20240112	090600	2715650	7920	7920	7920	7920	0
702	20240112	090500	2715650	7920	7920	7920	7920	0
703	20240112	090400	2715650	7920	7920	7920	7920	7
704	20240112	090300	2660210	7850	7850	7850	7850	18
705	20240112	090200	2518910	7850	7930	7930	7850	136
706	20240112	090100	1444190	7930	7880	7930	7880	116
707	20240112	090000	524660	7800	7880	7880	7800	67