KissMeData/265740/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	205800	94191340	8770	8770	8770	8770	914
3	20240115	205700	94191340	8770	8770	8770	8770	0
4	20240115	205600	94191340	8770	8770	8770	8770	0
5	20240115	205500	94191340	8770	8770	8770	8770	0
6	20240115	205400	94191340	8770	8770	8770	8770	0
7	20240115	205300	94191340	8770	8770	8770	8770	0
8	20240115	205200	94191340	8770	8770	8770	8770	0
9	20240115	205100	94191340	8770	8770	8770	8770	0
10	20240115	205000	94191340	8770	8770	8770	8770	0
11	20240115	204900	94191340	8770	8770	8770	8770	0
12	20240115	204800	94191340	8770	8770	8770	8770	0
13	20240115	204700	94191340	8770	8770	8770	8770	0
14	20240115	204600	94191340	8770	8770	8770	8770	0
15	20240115	204500	94191340	8770	8770	8770	8770	0
16	20240115	204400	94191340	8770	8770	8770	8770	0
17	20240115	204300	94191340	8770	8770	8770	8770	0
18	20240115	204200	94191340	8770	8770	8770	8770	0
19	20240115	204100	94191340	8770	8770	8770	8770	0
20	20240115	204000	94191340	8770	8770	8770	8770	0
21	20240115	203900	94191340	8770	8770	8770	8770	0
22	20240115	203800	94191340	8770	8770	8770	8770	0
23	20240115	203700	94191340	8770	8770	8770	8770	0
24	20240115	203600	94191340	8770	8770	8770	8770	0
25	20240115	203500	94191340	8770	8770	8770	8770	0
26	20240115	203400	94191340	8770	8770	8770	8770	0
27	20240115	203300	94191340	8770	8770	8770	8770	0
28	20240115	203200	94191340	8770	8770	8770	8770	0
29	20240115	203100	94191340	8770	8770	8770	8770	0
30	20240115	203000	94191340	8770	8770	8770	8770	0
31	20240115	202900	94191340	8770	8770	8770	8770	0
32	20240115	202800	94191340	8770	8770	8770	8770	914
33	20240115	202700	94191340	8770	8770	8770	8770	0
34	20240115	202600	94191340	8770	8770	8770	8770	0
35	20240115	202500	94191340	8770	8770	8770	8770	0
36	20240115	202400	94191340	8770	8770	8770	8770	0
37	20240115	202300	94191340	8770	8770	8770	8770	0
38	20240115	202200	94191340	8770	8770	8770	8770	0
39	20240115	202100	94191340	8770	8770	8770	8770	0
40	20240115	202000	94191340	8770	8770	8770	8770	0
41	20240115	201900	94191340	8770	8770	8770	8770	0
42	20240115	201800	94191340	8770	8770	8770	8770	0
43	20240115	201700	94191340	8770	8770	8770	8770	0
44	20240115	201600	94191340	8770	8770	8770	8770	0
45	20240115	201500	94191340	8770	8770	8770	8770	0
46	20240115	201400	94191340	8770	8770	8770	8770	0
47	20240115	201300	94191340	8770	8770	8770	8770	0
48	20240115	201200	94191340	8770	8770	8770	8770	0
49	20240115	201100	94191340	8770	8770	8770	8770	0
50	20240115	201000	94191340	8770	8770	8770	8770	0
51	20240115	200900	94191340	8770	8770	8770	8770	0
52	20240115	200800	94191340	8770	8770	8770	8770	0
53	20240115	200700	94191340	8770	8770	8770	8770	0
54	20240115	200600	94191340	8770	8770	8770	8770	0
55	20240115	200500	94191340	8770	8770	8770	8770	0
56	20240115	200400	94191340	8770	8770	8770	8770	0
57	20240115	200300	94191340	8770	8770	8770	8770	0
58	20240115	200200	94191340	8770	8770	8770	8770	0
59	20240115	200100	94191340	8770	8770	8770	8770	0
60	20240115	200000	94191340	8770	8770	8770	8770	0
61	20240115	195900	94191340	8770	8770	8770	8770	0
62	20240115	195800	94191340	8770	8770	8770	8770	914
63	20240115	195700	94191340	8770	8770	8770	8770	0
64	20240115	195600	94191340	8770	8770	8770	8770	0
65	20240115	195500	94191340	8770	8770	8770	8770	0
66	20240115	195400	94191340	8770	8770	8770	8770	0
67	20240115	195300	94191340	8770	8770	8770	8770	0
68	20240115	195200	94191340	8770	8770	8770	8770	0
69	20240115	195100	94191340	8770	8770	8770	8770	0
70	20240115	195000	94191340	8770	8770	8770	8770	0
71	20240115	194900	94191340	8770	8770	8770	8770	0
72	20240115	194800	94191340	8770	8770	8770	8770	0
73	20240115	194700	94191340	8770	8770	8770	8770	0
74	20240115	194600	94191340	8770	8770	8770	8770	0
75	20240115	194500	94191340	8770	8770	8770	8770	0
76	20240115	194400	94191340	8770	8770	8770	8770	0
77	20240115	194300	94191340	8770	8770	8770	8770	0
78	20240115	194200	94191340	8770	8770	8770	8770	0
79	20240115	194100	94191340	8770	8770	8770	8770	0
80	20240115	194000	94191340	8770	8770	8770	8770	0
81	20240115	193900	94191340	8770	8770	8770	8770	0
82	20240115	193800	94191340	8770	8770	8770	8770	0
83	20240115	193700	94191340	8770	8770	8770	8770	0
84	20240115	193600	94191340	8770	8770	8770	8770	0
85	20240115	193500	94191340	8770	8770	8770	8770	0
86	20240115	193400	94191340	8770	8770	8770	8770	0
87	20240115	193300	94191340	8770	8770	8770	8770	0
88	20240115	193200	94191340	8770	8770	8770	8770	0
89	20240115	193100	94191340	8770	8770	8770	8770	0
90	20240115	193000	94191340	8770	8770	8770	8770	0
91	20240115	192900	94191340	8770	8770	8770	8770	0
92	20240115	192800	94191340	8770	8770	8770	8770	914
93	20240115	192700	94191340	8770	8770	8770	8770	0
94	20240115	192600	94191340	8770	8770	8770	8770	0
95	20240115	192500	94191340	8770	8770	8770	8770	0
96	20240115	192400	94191340	8770	8770	8770	8770	0
97	20240115	192300	94191340	8770	8770	8770	8770	0
98	20240115	192200	94191340	8770	8770	8770	8770	0
99	20240115	192100	94191340	8770	8770	8770	8770	0
100	20240115	192000	94191340	8770	8770	8770	8770	0
101	20240115	191900	94191340	8770	8770	8770	8770	0
102	20240115	191800	94191340	8770	8770	8770	8770	0
103	20240115	191700	94191340	8770	8770	8770	8770	0
104	20240115	191600	94191340	8770	8770	8770	8770	0
105	20240115	191500	94191340	8770	8770	8770	8770	0
106	20240115	191400	94191340	8770	8770	8770	8770	0
107	20240115	191300	94191340	8770	8770	8770	8770	0
108	20240115	191200	94191340	8770	8770	8770	8770	0
109	20240115	191100	94191340	8770	8770	8770	8770	0
110	20240115	191000	94191340	8770	8770	8770	8770	0
111	20240115	190900	94191340	8770	8770	8770	8770	0
112	20240115	190800	94191340	8770	8770	8770	8770	0
113	20240115	190700	94191340	8770	8770	8770	8770	0
114	20240115	190600	94191340	8770	8770	8770	8770	0
115	20240115	190500	94191340	8770	8770	8770	8770	0
116	20240115	190400	94191340	8770	8770	8770	8770	0
117	20240115	190300	94191340	8770	8770	8770	8770	0
118	20240115	190200	94191340	8770	8770	8770	8770	0
119	20240115	190100	94191340	8770	8770	8770	8770	0
120	20240115	190000	94191340	8770	8770	8770	8770	0
121	20240115	185900	94191340	8770	8770	8770	8770	0
122	20240115	185800	94191340	8770	8770	8770	8770	914
123	20240115	185700	94191340	8770	8770	8770	8770	0
124	20240115	185600	94191340	8770	8770	8770	8770	0
125	20240115	185500	94191340	8770	8770	8770	8770	0
126	20240115	185400	94191340	8770	8770	8770	8770	0
127	20240115	185300	94191340	8770	8770	8770	8770	0
128	20240115	185200	94191340	8770	8770	8770	8770	0
129	20240115	185100	94191340	8770	8770	8770	8770	0
130	20240115	185000	94191340	8770	8770	8770	8770	0
131	20240115	184900	94191340	8770	8770	8770	8770	0
132	20240115	184800	94191340	8770	8770	8770	8770	0
133	20240115	184700	94191340	8770	8770	8770	8770	0
134	20240115	184600	94191340	8770	8770	8770	8770	0
135	20240115	184500	94191340	8770	8770	8770	8770	0
136	20240115	184400	94191340	8770	8770	8770	8770	0
137	20240115	184300	94191340	8770	8770	8770	8770	0
138	20240115	184200	94191340	8770	8770	8770	8770	0
139	20240115	184100	94191340	8770	8770	8770	8770	0
140	20240115	184000	94191340	8770	8770	8770	8770	0
141	20240115	183900	94191340	8770	8770	8770	8770	0
142	20240115	183800	94191340	8770	8770	8770	8770	0
143	20240115	183700	94191340	8770	8770	8770	8770	0
144	20240115	183600	94191340	8770	8770	8770	8770	0
145	20240115	183500	94191340	8770	8770	8770	8770	0
146	20240115	183400	94191340	8770	8770	8770	8770	0
147	20240115	183300	94191340	8770	8770	8770	8770	0
148	20240115	183200	94191340	8770	8770	8770	8770	0
149	20240115	183100	94191340	8770	8770	8770	8770	0
150	20240115	183000	94191340	8770	8770	8770	8770	0
151	20240115	182900	94191340	8770	8770	8770	8770	0
152	20240115	182800	94191340	8770	8770	8770	8770	914
153	20240115	182700	94191340	8770	8770	8770	8770	0
154	20240115	182600	94191340	8770	8770	8770	8770	0
155	20240115	182500	94191340	8770	8770	8770	8770	0
156	20240115	182400	94191340	8770	8770	8770	8770	0
157	20240115	182300	94191340	8770	8770	8770	8770	0
158	20240115	182200	94191340	8770	8770	8770	8770	0
159	20240115	182100	94191340	8770	8770	8770	8770	0
160	20240115	182000	94191340	8770	8770	8770	8770	0
161	20240115	181900	94191340	8770	8770	8770	8770	0
162	20240115	181800	94191340	8770	8770	8770	8770	0
163	20240115	181700	94191340	8770	8770	8770	8770	0
164	20240115	181600	94191340	8770	8770	8770	8770	0
165	20240115	181500	94191340	8770	8770	8770	8770	0
166	20240115	181400	94191340	8770	8770	8770	8770	0
167	20240115	181300	94191340	8770	8770	8770	8770	0
168	20240115	181200	94191340	8770	8770	8770	8770	0
169	20240115	181100	94191340	8770	8770	8770	8770	0
170	20240115	181000	94191340	8770	8770	8770	8770	0
171	20240115	180900	94191340	8770	8770	8770	8770	0
172	20240115	180800	94191340	8770	8770	8770	8770	0
173	20240115	180700	94191340	8770	8770	8770	8770	0
174	20240115	180600	94191340	8770	8770	8770	8770	0
175	20240115	180500	94191340	8770	8770	8770	8770	0
176	20240115	180400	94191340	8770	8770	8770	8770	0
177	20240115	180300	94191340	8770	8770	8770	8770	0
178	20240115	180200	94191340	8770	8770	8770	8770	0
179	20240115	180100	94191340	8770	8770	8770	8770	0
180	20240115	180000	94191340	8770	8770	8770	8770	0
181	20240115	175900	94191340	8770	8770	8770	8770	0
182	20240115	175800	94191340	8770	8770	8770	8770	914
183	20240115	175700	94191340	8770	8770	8770	8770	0
184	20240115	175600	94191340	8770	8770	8770	8770	0
185	20240115	175500	94191340	8770	8770	8770	8770	0
186	20240115	175400	94191340	8770	8770	8770	8770	0
187	20240115	175300	94191340	8770	8770	8770	8770	0
188	20240115	175200	94191340	8770	8770	8770	8770	0
189	20240115	175100	94191340	8770	8770	8770	8770	0
190	20240115	175000	94191340	8770	8770	8770	8770	0
191	20240115	174900	94191340	8770	8770	8770	8770	0
192	20240115	174800	94191340	8770	8770	8770	8770	0
193	20240115	174700	94191340	8770	8770	8770	8770	0
194	20240115	174600	94191340	8770	8770	8770	8770	0
195	20240115	174500	94191340	8770	8770	8770	8770	0
196	20240115	174400	94191340	8770	8770	8770	8770	0
197	20240115	174300	94191340	8770	8770	8770	8770	0
198	20240115	174200	94191340	8770	8770	8770	8770	0
199	20240115	174100	94191340	8770	8770	8770	8770	0
200	20240115	174000	94191340	8770	8770	8770	8770	0
201	20240115	173900	94191340	8770	8770	8770	8770	0
202	20240115	173800	94191340	8770	8770	8770	8770	0
203	20240115	173700	94191340	8770	8770	8770	8770	0
204	20240115	173600	94191340	8770	8770	8770	8770	0
205	20240115	173500	94191340	8770	8770	8770	8770	0
206	20240115	173400	94191340	8770	8770	8770	8770	0
207	20240115	173300	94191340	8770	8770	8770	8770	0
208	20240115	173200	94191340	8770	8770	8770	8770	0
209	20240115	173100	94191340	8770	8770	8770	8770	0
210	20240115	173000	94191340	8770	8770	8770	8770	0
211	20240115	172900	94191340	8770	8770	8770	8770	0
212	20240115	172800	94191340	8770	8770	8770	8770	914
213	20240115	172700	94191340	8770	8770	8770	8770	0
214	20240115	172600	94191340	8770	8770	8770	8770	0
215	20240115	172500	94191340	8770	8770	8770	8770	0
216	20240115	172400	94191340	8770	8770	8770	8770	0
217	20240115	172300	94191340	8770	8770	8770	8770	0
218	20240115	172200	94191340	8770	8770	8770	8770	0
219	20240115	172100	94191340	8770	8770	8770	8770	0
220	20240115	172000	94191340	8770	8770	8770	8770	0
221	20240115	171900	94191340	8770	8770	8770	8770	0
222	20240115	171800	94191340	8770	8770	8770	8770	0
223	20240115	171700	94191340	8770	8770	8770	8770	0
224	20240115	171600	94191340	8770	8770	8770	8770	0
225	20240115	171500	94191340	8770	8770	8770	8770	0
226	20240115	171400	94191340	8770	8770	8770	8770	0
227	20240115	171300	94191340	8770	8770	8770	8770	0
228	20240115	171200	94191340	8770	8770	8770	8770	0
229	20240115	171100	94191340	8770	8770	8770	8770	0
230	20240115	171000	94191340	8770	8770	8770	8770	0
231	20240115	170900	94191340	8770	8770	8770	8770	0
232	20240115	170800	94191340	8770	8770	8770	8770	0
233	20240115	170700	94191340	8770	8770	8770	8770	0
234	20240115	170600	94191340	8770	8770	8770	8770	0
235	20240115	170500	94191340	8770	8770	8770	8770	0
236	20240115	170400	94191340	8770	8770	8770	8770	0
237	20240115	170300	94191340	8770	8770	8770	8770	0
238	20240115	170200	94191340	8770	8770	8770	8770	0
239	20240115	170100	94191340	8770	8770	8770	8770	0
240	20240115	170000	94191340	8770	8770	8770	8770	0
241	20240115	165900	94191340	8770	8770	8770	8770	0
242	20240115	165800	94191340	8770	8770	8770	8770	914
243	20240115	165700	94191340	8770	8770	8770	8770	0
244	20240115	165600	94191340	8770	8770	8770	8770	0
245	20240115	165500	94191340	8770	8770	8770	8770	0
246	20240115	165400	94191340	8770	8770	8770	8770	0
247	20240115	165300	94191340	8770	8770	8770	8770	0
248	20240115	165200	94191340	8770	8770	8770	8770	0
249	20240115	165100	94191340	8770	8770	8770	8770	0
250	20240115	165000	94191340	8770	8770	8770	8770	0
251	20240115	164900	94191340	8770	8770	8770	8770	0
252	20240115	164800	94191340	8770	8770	8770	8770	0
253	20240115	164700	94191340	8770	8770	8770	8770	0
254	20240115	164600	94191340	8770	8770	8770	8770	0
255	20240115	164500	94191340	8770	8770	8770	8770	0
256	20240115	164400	94191340	8770	8770	8770	8770	0
257	20240115	164300	94191340	8770	8770	8770	8770	0
258	20240115	164200	94191340	8770	8770	8770	8770	0
259	20240115	164100	94191340	8770	8770	8770	8770	0
260	20240115	164000	94191340	8770	8770	8770	8770	0
261	20240115	163900	94191340	8770	8770	8770	8770	0
262	20240115	163800	94191340	8770	8770	8770	8770	0
263	20240115	163700	94191340	8770	8770	8770	8770	0
264	20240115	163600	94191340	8770	8770	8770	8770	0
265	20240115	163500	94191340	8770	8770	8770	8770	0
266	20240115	163400	94191340	8770	8770	8770	8770	0
267	20240115	163300	94191340	8770	8770	8770	8770	0
268	20240115	163200	94191340	8770	8770	8770	8770	0
269	20240115	163100	94191340	8770	8770	8770	8770	0
270	20240115	163000	94191340	8770	8770	8770	8770	0
271	20240115	162900	94191340	8770	8770	8770	8770	0
272	20240115	162800	94191340	8770	8770	8770	8770	914
273	20240115	162700	94191340	8770	8770	8770	8770	0
274	20240115	162600	94191340	8770	8770	8770	8770	0
275	20240115	162500	94191340	8770	8770	8770	8770	0
276	20240115	162400	94191340	8770	8770	8770	8770	0
277	20240115	162300	94191340	8770	8770	8770	8770	0
278	20240115	162200	94191340	8770	8770	8770	8770	0
279	20240115	162100	94191340	8770	8770	8770	8770	0
280	20240115	162000	94191340	8770	8770	8770	8770	0
281	20240115	161900	94191340	8770	8770	8770	8770	0
282	20240115	161800	94191340	8770	8770	8770	8770	0
283	20240115	161700	94191340	8770	8770	8770	8770	0
284	20240115	161600	94191340	8770	8770	8770	8770	0
285	20240115	161500	94191340	8770	8770	8770	8770	0
286	20240115	161400	94191340	8770	8770	8770	8770	0
287	20240115	161300	94191340	8770	8770	8770	8770	0
288	20240115	161200	94191340	8770	8770	8770	8770	0
289	20240115	161100	94191340	8770	8770	8770	8770	0
290	20240115	161000	94191340	8770	8770	8770	8770	0
291	20240115	160900	94191340	8770	8770	8770	8770	0
292	20240115	160800	94191340	8770	8770	8770	8770	0
293	20240115	160700	94191340	8770	8770	8770	8770	0
294	20240115	160600	94191340	8770	8770	8770	8770	0
295	20240115	160500	94191340	8770	8770	8770	8770	0
296	20240115	160400	94191340	8770	8770	8770	8770	0
297	20240115	160300	94191340	8770	8770	8770	8770	0
298	20240115	160200	94191340	8770	8770	8770	8770	0
299	20240115	160100	94191340	8770	8770	8770	8770	0
300	20240115	160000	94191340	8770	8770	8770	8770	0
301	20240115	155900	94191340	8770	8770	8770	8770	0
302	20240115	155800	94191340	8770	8770	8770	8770	914
303	20240115	155700	94191340	8770	8770	8770	8770	0
304	20240115	155600	94191340	8770	8770	8770	8770	0
305	20240115	155500	94191340	8770	8770	8770	8770	0
306	20240115	155400	94191340	8770	8770	8770	8770	0
307	20240115	155300	94191340	8770	8770	8770	8770	0
308	20240115	155200	94191340	8770	8770	8770	8770	0
309	20240115	155100	94191340	8770	8770	8770	8770	0
310	20240115	155000	94191340	8770	8770	8770	8770	0
311	20240115	154900	94191340	8770	8770	8770	8770	0
312	20240115	154800	94191340	8770	8770	8770	8770	0
313	20240115	154700	94191340	8770	8770	8770	8770	0
314	20240115	154600	94191340	8770	8770	8770	8770	0
315	20240115	154500	94191340	8770	8770	8770	8770	0
316	20240115	154400	94191340	8770	8770	8770	8770	0
317	20240115	154300	94191340	8770	8770	8770	8770	0
318	20240115	154200	94191340	8770	8770	8770	8770	0
319	20240115	154100	94191340	8770	8770	8770	8770	0
320	20240115	154000	94191340	8770	8770	8770	8770	0
321	20240115	153900	94191340	8770	8770	8770	8770	0
322	20240115	153800	94191340	8770	8770	8770	8770	0
323	20240115	153700	94191340	8770	8770	8770	8770	0
324	20240115	153600	94191340	8770	8770	8770	8770	0
325	20240115	153500	94191340	8770	8770	8770	8770	0
326	20240115	153400	94191340	8770	8770	8770	8770	0
327	20240115	153300	94191340	8770	8770	8770	8770	0
328	20240115	153200	94191340	8770	8770	8770	8770	0
329	20240115	153100	94191340	8770	8770	8770	8770	0
330	20240115	153000	94191340	8770	8770	8770	8770	914
331	20240115	152900	86175560	8710	8710	8710	8710	0
332	20240115	152800	86175560	8710	8710	8710	8710	0
333	20240115	152700	86175560	8710	8710	8710	8710	0
334	20240115	152600	86175560	8710	8710	8710	8710	0
335	20240115	152500	86175560	8710	8710	8710	8710	0
336	20240115	152400	86175560	8710	8710	8710	8710	0
337	20240115	152300	86175560	8710	8710	8710	8710	0
338	20240115	152200	86175560	8710	8710	8710	8710	0
339	20240115	152100	86175560	8710	8710	8710	8710	0
340	20240115	152000	86175560	8710	8710	8710	8710	0
341	20240115	151900	86175560	8710	8710	8710	8710	0
342	20240115	151800	86175560	8710	8710	8710	8710	2
343	20240115	151700	86158140	8710	8710	8710	8710	0
344	20240115	151600	86158140	8710	8710	8710	8710	0
345	20240115	151500	86158140	8710	8710	8710	8710	0
346	20240115	151400	86158140	8710	8710	8710	8710	0
347	20240115	151300	86158140	8710	8710	8710	8710	0
348	20240115	151200	86158140	8710	8710	8710	8700	14
349	20240115	151100	86036310	8700	8700	8700	8700	0
350	20240115	151000	86036310	8700	8700	8700	8700	0
351	20240115	150900	86036310	8700	8700	8700	8700	39
352	20240115	150800	85697010	8720	8720	8720	8720	0
353	20240115	150700	85697010	8720	8720	8720	8720	0
354	20240115	150600	85697010	8720	8720	8720	8720	0
355	20240115	150500	85697010	8720	8720	8720	8720	10
356	20240115	150400	85609810	8670	8670	8670	8670	0
357	20240115	150300	85609810	8670	8670	8670	8670	0
358	20240115	150200	85609810	8670	8670	8670	8670	0
359	20240115	150100	85609810	8670	8670	8670	8670	0
360	20240115	150000	85609810	8670	8670	8670	8670	50
361	20240115	145900	85176310	8720	8720	8720	8720	0
362	20240115	145800	85176310	8720	8720	8720	8720	0
363	20240115	145700	85176310	8720	8720	8720	8720	0
364	20240115	145600	85176310	8720	8720	8720	8720	0
365	20240115	145500	85176310	8720	8720	8720	8720	0
366	20240115	145400	85176310	8720	8720	8720	8720	0
367	20240115	145300	85176310	8720	8720	8720	8720	0
368	20240115	145200	85176310	8720	8720	8720	8720	0
369	20240115	145100	85176310	8720	8720	8720	8720	0
370	20240115	145000	85176310	8720	8720	8720	8720	0
371	20240115	144900	85176310	8720	8720	8720	8720	0
372	20240115	144800	85176310	8720	8720	8720	8720	0
373	20240115	144700	85176310	8720	8720	8720	8720	0
374	20240115	144600	85176310	8720	8720	8720	8720	0
375	20240115	144500	85176310	8720	8710	8720	8710	28
376	20240115	144400	84932280	8720	8720	8720	8720	0
377	20240115	144300	84932280	8720	8720	8720	8720	0
378	20240115	144200	84932280	8720	8720	8720	8720	0
379	20240115	144100	84932280	8720	8720	8720	8720	0
380	20240115	144000	84932280	8720	8720	8720	8720	0
381	20240115	143900	84932280	8720	8720	8720	8720	0
382	20240115	143800	84932280	8720	8720	8720	8720	0
383	20240115	143700	84932280	8720	8720	8720	8720	0
384	20240115	143600	84932280	8720	8720	8720	8720	0
385	20240115	143500	84932280	8720	8720	8720	8720	0
386	20240115	143400	84932280	8720	8720	8720	8720	734
387	20240115	143300	78531800	8730	8730	8730	8730	0
388	20240115	143200	78531800	8730	8730	8730	8730	0
389	20240115	143100	78531800	8730	8720	8730	8720	2
390	20240115	143000	78514350	8730	8730	8730	8720	72
391	20240115	142900	77886490	8720	8720	8720	8720	423
392	20240115	142800	74197930	8720	8700	8720	8640	535
393	20240115	142700	69568530	8730	8730	8730	8730	0
394	20240115	142600	69568530	8730	8730	8730	8730	0
395	20240115	142500	69568530	8730	8730	8730	8730	0
396	20240115	142400	69568530	8730	8730	8730	8730	0
397	20240115	142300	69568530	8730	8730	8730	8730	0
398	20240115	142200	69568530	8730	8730	8730	8730	1
399	20240115	142100	69559800	8700	8700	8700	8700	0
400	20240115	142000	69559800	8700	8700	8700	8700	40
401	20240115	141900	69211800	8700	8700	8700	8700	158
402	20240115	141800	67837200	8740	8740	8740	8740	0
403	20240115	141700	67837200	8740	8700	8740	8700	235
404	20240115	141600	65792650	8700	8700	8700	8700	0
405	20240115	141500	65792650	8700	8700	8700	8700	0
406	20240115	141400	65792650	8700	8700	8700	8700	0
407	20240115	141300	65792650	8700	8700	8700	8700	79
408	20240115	141200	65105350	8700	8700	8700	8700	110
409	20240115	141100	64148350	8700	8700	8700	8700	0
410	20240115	141000	64148350	8700	8700	8700	8700	14
411	20240115	140900	64026550	8700	8700	8700	8700	7
412	20240115	140800	63965650	8700	8700	8700	8700	0
413	20240115	140700	63965650	8700	8700	8700	8700	0
414	20240115	140600	63965650	8700	8700	8700	8700	0
415	20240115	140500	63965650	8700	8700	8700	8700	0
416	20240115	140400	63965650	8700	8700	8700	8700	0
417	20240115	140300	63965650	8700	8700	8700	8700	0
418	20240115	140200	63965650	8700	8700	8700	8700	0
419	20240115	140100	63965650	8700	8700	8700	8700	0
420	20240115	140000	63965650	8700	8700	8700	8700	0
421	20240115	135900	63965650	8700	8700	8700	8700	0
422	20240115	135800	63965650	8700	8700	8700	8700	0
423	20240115	135700	63965650	8700	8700	8700	8700	0
424	20240115	135600	63965650	8700	8700	8700	8700	0
425	20240115	135500	63965650	8700	8700	8700	8700	0
426	20240115	135400	63965650	8700	8700	8700	8700	0
427	20240115	135300	63965650	8700	8700	8700	8700	2
428	20240115	135200	63948250	8700	8690	8700	8690	10
429	20240115	135100	63861310	8690	8690	8690	8690	1
430	20240115	135000	63852620	8680	8680	8680	8680	0
431	20240115	134900	63852620	8680	8660	8680	8660	16
432	20240115	134800	63714040	8660	8660	8660	8660	11
433	20240115	134700	63618780	8690	8690	8690	8690	0
434	20240115	134600	63618780	8690	8690	8690	8690	0
435	20240115	134500	63618780	8690	8690	8690	8690	0
436	20240115	134400	63618780	8690	8690	8690	8690	0
437	20240115	134300	63618780	8690	8690	8690	8690	0
438	20240115	134200	63618780	8690	8690	8690	8690	0
439	20240115	134100	63618780	8690	8690	8690	8690	0
440	20240115	134000	63618780	8690	8690	8690	8690	5
441	20240115	133900	63575330	8690	8690	8690	8690	6
442	20240115	133800	63523190	8650	8650	8650	8650	0
443	20240115	133700	63523190	8650	8650	8650	8650	0
444	20240115	133600	63523190	8650	8660	8660	8650	107
445	20240115	133500	62597630	8690	8690	8690	8690	0
446	20240115	133400	62597630	8690	8690	8690	8690	1
447	20240115	133300	62588940	8650	8650	8650	8650	0
448	20240115	133200	62588940	8650	8650	8650	8650	0
449	20240115	133100	62588940	8650	8650	8650	8650	714
450	20240115	133000	56412840	8650	8660	8660	8650	1245
451	20240115	132900	45637080	8670	8670	8670	8670	43
452	20240115	132800	45264270	8670	8690	8690	8670	819
453	20240115	132700	38161140	8690	8690	8690	8690	0
454	20240115	132600	38161140	8690	8690	8690	8690	0
455	20240115	132500	38161140	8690	8690	8690	8690	0
456	20240115	132400	38161140	8690	8690	8690	8690	0
457	20240115	132300	38161140	8690	8690	8690	8690	0
458	20240115	132200	38161140	8690	8690	8690	8690	0
459	20240115	132100	38161140	8690	8690	8690	8690	0
460	20240115	132000	38161140	8690	8690	8690	8690	0
461	20240115	131900	38161140	8690	8690	8690	8690	0
462	20240115	131800	38161140	8690	8690	8690	8690	0
463	20240115	131700	38161140	8690	8690	8690	8690	0
464	20240115	131600	38161140	8690	8690	8690	8690	0
465	20240115	131500	38161140	8690	8690	8690	8690	0
466	20240115	131400	38161140	8690	8690	8690	8690	0
467	20240115	131300	38161140	8690	8690	8690	8690	0
468	20240115	131200	38161140	8690	8690	8690	8690	0
469	20240115	131100	38161140	8690	8690	8690	8690	0
470	20240115	131000	38161140	8690	8690	8690	8690	0
471	20240115	130900	38161140	8690	8690	8690	8690	0
472	20240115	130800	38161140	8690	8690	8690	8690	0
473	20240115	130700	38161140	8690	8690	8690	8690	3
474	20240115	130600	38135070	8670	8670	8670	8670	100
475	20240115	130500	37268070	8690	8690	8690	8690	0
476	20240115	130400	37268070	8690	8690	8690	8690	1
477	20240115	130300	37259380	8690	8690	8690	8690	0
478	20240115	130200	37259380	8690	8690	8690	8690	0
479	20240115	130100	37259380	8690	8690	8690	8690	0
480	20240115	130000	37259380	8690	8690	8690	8690	1
481	20240115	125900	37250690	8670	8670	8670	8670	0
482	20240115	125800	37250690	8670	8670	8670	8670	63
483	20240115	125700	36704480	8670	8670	8670	8670	42
484	20240115	125600	36340340	8690	8690	8690	8690	0
485	20240115	125500	36340340	8690	8690	8690	8690	0
486	20240115	125400	36340340	8690	8690	8690	8690	10
487	20240115	125300	36253440	8690	8690	8690	8690	0
488	20240115	125200	36253440	8690	8690	8690	8690	0
489	20240115	125100	36253440	8690	8690	8690	8690	0
490	20240115	125000	36253440	8690	8690	8690	8690	0
491	20240115	124900	36253440	8690	8690	8690	8690	0
492	20240115	124800	36253440	8690	8690	8690	8690	0
493	20240115	124700	36253440	8690	8690	8690	8690	0
494	20240115	124600	36253440	8690	8690	8690	8690	0
495	20240115	124500	36253440	8690	8690	8690	8690	0
496	20240115	124400	36253440	8690	8690	8690	8690	3
497	20240115	124300	36227370	8690	8690	8690	8690	26
498	20240115	124200	36001430	8690	8680	8690	8670	35
499	20240115	124100	35697880	8690	8690	8690	8690	3
500	20240115	124000	35671810	8690	8690	8690	8690	5
501	20240115	123900	35628360	8690	8690	8690	8690	0
502	20240115	123800	35628360	8690	8680	8690	8680	2
503	20240115	123700	35610990	8680	8680	8680	8680	5
504	20240115	123600	35567590	8680	8680	8680	8680	3
505	20240115	123500	35541550	8670	8670	8670	8670	0
506	20240115	123400	35541550	8670	8670	8670	8670	0
507	20240115	123300	35541550	8670	8670	8670	8670	0
508	20240115	123200	35541550	8670	8670	8670	8670	1
509	20240115	123100	35532880	8680	8680	8680	8680	0
510	20240115	123000	35532880	8680	8680	8680	8680	0
511	20240115	122900	35532880	8680	8680	8680	8680	0
512	20240115	122800	35532880	8680	8680	8680	8680	10
513	20240115	122700	35446080	8680	8680	8680	8680	1
514	20240115	122600	35437400	8660	8660	8660	8660	0
515	20240115	122500	35437400	8660	8660	8660	8660	0
516	20240115	122400	35437400	8660	8660	8660	8660	0
517	20240115	122300	35437400	8660	8660	8660	8660	0
518	20240115	122200	35437400	8660	8660	8660	8660	0
519	20240115	122100	35437400	8660	8660	8660	8660	0
520	20240115	122000	35437400	8660	8660	8660	8660	0
521	20240115	121900	35437400	8660	8660	8660	8660	0
522	20240115	121800	35437400	8660	8660	8660	8660	0
523	20240115	121700	35437400	8660	8660	8660	8660	0
524	20240115	121600	35437400	8660	8660	8660	8660	0
525	20240115	121500	35437400	8660	8660	8660	8660	0
526	20240115	121400	35437400	8660	8660	8660	8660	18
527	20240115	121300	35281520	8660	8660	8660	8660	0
528	20240115	121200	35281520	8660	8660	8660	8660	0
529	20240115	121100	35281520	8660	8660	8660	8660	0
530	20240115	121000	35281520	8660	8660	8660	8660	0
531	20240115	120900	35281520	8660	8660	8660	8660	100
532	20240115	120800	34415520	8660	8660	8660	8660	0
533	20240115	120700	34415520	8660	8660	8660	8660	0
534	20240115	120600	34415520	8660	8660	8660	8660	0
535	20240115	120500	34415520	8660	8660	8660	8660	0
536	20240115	120400	34415520	8660	8660	8660	8660	0
537	20240115	120300	34415520	8660	8660	8660	8660	100
538	20240115	120200	33549520	8660	8660	8660	8660	80
539	20240115	120100	32856720	8660	8660	8660	8660	0
540	20240115	120000	32856720	8660	8660	8660	8660	102
541	20240115	115900	31973400	8660	8660	8660	8660	0
542	20240115	115800	31973400	8660	8660	8660	8660	100
543	20240115	115700	31107400	8690	8690	8690	8690	1
544	20240115	115600	31098710	8660	8660	8660	8660	100
545	20240115	115500	30232710	8650	8650	8650	8650	0
546	20240115	115400	30232710	8650	8650	8650	8650	0
547	20240115	115300	30232710	8650	8650	8650	8650	0
548	20240115	115200	30232710	8650	8650	8650	8650	40
549	20240115	115100	29886710	8700	8700	8700	8700	0
550	20240115	115000	29886710	8700	8700	8700	8700	0
551	20240115	114900	29886710	8700	8700	8700	8700	0
552	20240115	114800	29886710	8700	8700	8700	8700	0
553	20240115	114700	29886710	8700	8700	8700	8700	0
554	20240115	114600	29886710	8700	8700	8700	8700	0
555	20240115	114500	29886710	8700	8700	8700	8700	0
556	20240115	114400	29886710	8700	8670	8700	8670	347
557	20240115	114300	26870920	8670	8670	8670	8670	0
558	20240115	114200	26870920	8670	8670	8670	8670	0
559	20240115	114100	26870920	8670	8670	8670	8670	0
560	20240115	114000	26870920	8670	8670	8670	8670	1
561	20240115	113900	26862250	8640	8640	8640	8640	0
562	20240115	113800	26862250	8640	8650	8650	8640	100
563	20240115	113700	25997610	8670	8670	8670	8670	0
564	20240115	113600	25997610	8670	8670	8670	8670	0
565	20240115	113500	25997610	8670	8670	8670	8670	1
566	20240115	113400	25988940	8660	8660	8660	8660	0
567	20240115	113300	25988940	8660	8660	8660	8660	374
568	20240115	113200	22750100	8670	8670	8670	8670	0
569	20240115	113100	22750100	8670	8670	8670	8670	0
570	20240115	113000	22750100	8670	8670	8670	8670	0
571	20240115	112900	22750100	8670	8670	8670	8670	0
572	20240115	112800	22750100	8670	8670	8670	8670	0
573	20240115	112700	22750100	8670	8670	8670	8670	0
574	20240115	112600	22750100	8670	8670	8670	8670	0
575	20240115	112500	22750100	8670	8670	8670	8670	0
576	20240115	112400	22750100	8670	8670	8670	8670	0
577	20240115	112300	22750100	8670	8670	8670	8670	0
578	20240115	112200	22750100	8670	8670	8670	8670	0
579	20240115	112100	22750100	8670	8670	8670	8670	0
580	20240115	112000	22750100	8670	8670	8670	8670	0
581	20240115	111900	22750100	8670	8670	8670	8670	0
582	20240115	111800	22750100	8670	8670	8670	8670	0
583	20240115	111700	22750100	8670	8670	8670	8670	0
584	20240115	111600	22750100	8670	8670	8670	8670	0
585	20240115	111500	22750100	8670	8670	8670	8670	0
586	20240115	111400	22750100	8670	8670	8670	8670	0
587	20240115	111300	22750100	8670	8670	8670	8670	0
588	20240115	111200	22750100	8670	8670	8670	8670	0
589	20240115	111100	22750100	8670	8670	8670	8670	0
590	20240115	111000	22750100	8670	8670	8670	8670	0
591	20240115	110900	22750100	8670	8670	8670	8670	0
592	20240115	110800	22750100	8670	8670	8670	8670	0
593	20240115	110700	22750100	8670	8670	8670	8670	0
594	20240115	110600	22750100	8670	8670	8670	8670	0
595	20240115	110500	22750100	8670	8670	8670	8670	0
596	20240115	110400	22750100	8670	8670	8670	8670	0
597	20240115	110300	22750100	8670	8670	8670	8670	1
598	20240115	110200	22741430	8670	8670	8670	8670	1
599	20240115	110100	22732760	8650	8650	8650	8650	15
600	20240115	110000	22603010	8650	8650	8650	8650	0
601	20240115	105900	22603010	8650	8650	8650	8650	0
602	20240115	105800	22603010	8650	8650	8650	8650	0
603	20240115	105700	22603010	8650	8650	8650	8650	0
604	20240115	105600	22603010	8650	8650	8650	8650	0
605	20240115	105500	22603010	8650	8650	8650	8650	2
606	20240115	105400	22585710	8650	8650	8650	8650	0
607	20240115	105300	22585710	8650	8650	8650	8650	0
608	20240115	105200	22585710	8650	8650	8650	8650	0
609	20240115	105100	22585710	8650	8650	8650	8650	0
610	20240115	105000	22585710	8650	8650	8650	8650	0
611	20240115	104900	22585710	8650	8650	8650	8650	0
612	20240115	104800	22585710	8650	8650	8650	8650	0
613	20240115	104700	22585710	8650	8650	8650	8650	97
614	20240115	104600	21746660	8660	8660	8660	8660	0
615	20240115	104500	21746660	8660	8660	8660	8660	0
616	20240115	104400	21746660	8660	8660	8660	8660	0
617	20240115	104300	21746660	8660	8660	8660	8660	0
618	20240115	104200	21746660	8660	8660	8660	8660	0
619	20240115	104100	21746660	8660	8660	8660	8660	0
620	20240115	104000	21746660	8660	8660	8660	8660	10
621	20240115	103900	21660060	8670	8670	8670	8670	0
622	20240115	103800	21660060	8670	8670	8670	8670	0
623	20240115	103700	21660060	8670	8670	8670	8670	3
624	20240115	103600	21634050	8670	8670	8670	8670	0
625	20240115	103500	21634050	8670	8670	8670	8670	0
626	20240115	103400	21634050	8670	8670	8670	8670	0
627	20240115	103300	21634050	8670	8670	8670	8670	0
628	20240115	103200	21634050	8670	8670	8670	8670	0
629	20240115	103100	21634050	8670	8670	8670	8670	2
630	20240115	103000	21616710	8650	8650	8650	8650	45
631	20240115	102900	21227460	8680	8680	8680	8680	0
632	20240115	102800	21227460	8680	8680	8680	8680	0
633	20240115	102700	21227460	8680	8680	8680	8680	0
634	20240115	102600	21227460	8680	8670	8680	8670	29
635	20240115	102500	20976020	8670	8670	8670	8670	0
636	20240115	102400	20976020	8670	8670	8670	8670	0
637	20240115	102300	20976020	8670	8670	8670	8670	0
638	20240115	102200	20976020	8670	8670	8670	8670	0
639	20240115	102100	20976020	8670	8670	8670	8670	0
640	20240115	102000	20976020	8670	8670	8670	8670	0
641	20240115	101900	20976020	8670	8670	8670	8670	0
642	20240115	101800	20976020	8670	8670	8670	8670	0
643	20240115	101700	20976020	8670	8670	8670	8670	0
644	20240115	101600	20976020	8670	8670	8670	8670	0
645	20240115	101500	20976020	8670	8670	8670	8670	0
646	20240115	101400	20976020	8670	8670	8670	8670	0
647	20240115	101300	20976020	8670	8660	8670	8650	51
648	20240115	101200	20534380	8670	8670	8670	8670	21
649	20240115	101100	20352310	8660	8660	8660	8660	90
650	20240115	101000	19572910	8660	8660	8660	8660	70
651	20240115	100900	18966710	8680	8680	8680	8680	0
652	20240115	100800	18966710	8680	8680	8680	8680	1
653	20240115	100700	18958030	8650	8650	8650	8650	102
654	20240115	100600	18075730	8650	8650	8650	8650	0
655	20240115	100500	18075730	8650	8650	8650	8650	0
656	20240115	100400	18075730	8650	8650	8650	8650	0
657	20240115	100300	18075730	8650	8650	8650	8650	0
658	20240115	100200	18075730	8650	8640	8650	8640	80
659	20240115	100100	17384520	8640	8640	8640	8640	0
660	20240115	100000	17384520	8640	8640	8640	8640	60
661	20240115	095900	16866120	8640	8640	8640	8640	0
662	20240115	095800	16866120	8640	8640	8640	8640	0
663	20240115	095700	16866120	8640	8640	8640	8640	0
664	20240115	095600	16866120	8640	8640	8640	8640	0
665	20240115	095500	16866120	8640	8640	8640	8640	0
666	20240115	095400	16866120	8640	8640	8640	8640	0
667	20240115	095300	16866120	8640	8640	8640	8640	1
668	20240115	095200	16857480	8620	8620	8620	8620	0
669	20240115	095100	16857480	8620	8620	8620	8620	0
670	20240115	095000	16857480	8620	8620	8620	8620	45
671	20240115	094900	16469580	8610	8610	8610	8610	0
672	20240115	094800	16469580	8610	8610	8610	8610	0
673	20240115	094700	16469580	8610	8610	8610	8610	0
674	20240115	094600	16469580	8610	8620	8620	8610	200
675	20240115	094500	14746590	8650	8650	8650	8650	0
676	20240115	094400	14746590	8650	8650	8650	8650	0
677	20240115	094300	14746590	8650	8650	8650	8650	1
678	20240115	094200	14737940	8640	8640	8640	8640	98
679	20240115	094100	13891220	8640	8640	8640	8640	0
680	20240115	094000	13891220	8640	8640	8640	8640	0
681	20240115	093900	13891220	8640	8640	8640	8640	0
682	20240115	093800	13891220	8640	8640	8640	8640	0
683	20240115	093700	13891220	8640	8640	8640	8640	2
684	20240115	093600	13873940	8640	8640	8640	8640	0
685	20240115	093500	13873940	8640	8630	8640	8630	31
686	20240115	093400	13606400	8640	8640	8640	8640	0
687	20240115	093300	13606400	8640	8640	8640	8640	0
688	20240115	093200	13606400	8640	8640	8640	8640	0
689	20240115	093100	13606400	8640	8640	8640	8640	0
690	20240115	093000	13606400	8640	8640	8640	8640	2
691	20240115	092900	13589120	8650	8650	8650	8650	0
692	20240115	092800	13589120	8650	8650	8650	8650	0
693	20240115	092700	13589120	8650	8650	8650	8650	0
694	20240115	092600	13589120	8650	8650	8650	8650	0
695	20240115	092500	13589120	8650	8650	8650	8650	0
696	20240115	092400	13589120	8650	8650	8650	8650	21
697	20240115	092300	13407470	8580	8610	8610	8580	705
698	20240115	092200	7352110	8610	8610	8610	8610	0
699	20240115	092100	7352110	8610	8610	8610	8610	58
700	20240115	092000	6852730	8650	8650	8650	8650	0
701	20240115	091900	6852730	8650	8650	8650	8650	17
702	20240115	091800	6705680	8650	8610	8650	8610	31
703	20240115	091700	6438730	8610	8610	8610	8610	0
704	20240115	091600	6438730	8610	8650	8650	8610	21
705	20240115	091500	6257880	8640	8640	8640	8640	0
706	20240115	091400	6257880	8640	8640	8640	8640	0
707	20240115	091300	6257880	8640	8640	8640	8640	79
708	20240115	091200	5575320	8640	8640	8640	8640	0
709	20240115	091100	5575320	8640	8640	8640	8640	0
710	20240115	091000	5575320	8640	8640	8640	8640	1
711	20240115	090900	5566680	8600	8600	8600	8600	0
712	20240115	090800	5566680	8600	8600	8600	8600	264
713	20240115	090700	3296280	8650	8650	8650	8650	0
714	20240115	090600	3296280	8650	8650	8650	8650	0
715	20240115	090500	3296280	8650	8650	8650	8650	0
716	20240115	090400	3296280	8650	8650	8650	8650	0
717	20240115	090300	3296280	8650	8650	8650	8650	2
718	20240115	090200	3278980	8680	8680	8680	8680	20
719	20240115	090100	3105380	8680	8680	8680	8680	1
720	20240115	090000	3096700	8650	8650	8650	8650	358