KissMeData/299660/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210800	92033395	4630	4630	4630	4630	133
3	20240110	210700	92033395	4630	4630	4630	4630	0
4	20240110	210600	92033395	4630	4630	4630	4630	0
5	20240110	210500	92033395	4630	4630	4630	4630	0
6	20240110	210400	92033395	4630	4630	4630	4630	0
7	20240110	210300	92033395	4630	4630	4630	4630	0
8	20240110	210200	92033395	4630	4630	4630	4630	0
9	20240110	210100	92033395	4630	4630	4630	4630	0
10	20240110	210000	92033395	4630	4630	4630	4630	0
11	20240110	205900	92033395	4630	4630	4630	4630	0
12	20240110	205800	92033395	4630	4630	4630	4630	0
13	20240110	205700	92033395	4630	4630	4630	4630	0
14	20240110	205600	92033395	4630	4630	4630	4630	0
15	20240110	205500	92033395	4630	4630	4630	4630	0
16	20240110	205400	92033395	4630	4630	4630	4630	0
17	20240110	205300	92033395	4630	4630	4630	4630	0
18	20240110	205200	92033395	4630	4630	4630	4630	0
19	20240110	205100	92033395	4630	4630	4630	4630	0
20	20240110	205000	92033395	4630	4630	4630	4630	0
21	20240110	204900	92033395	4630	4630	4630	4630	0
22	20240110	204800	92033395	4630	4630	4630	4630	0
23	20240110	204700	92033395	4630	4630	4630	4630	0
24	20240110	204600	92033395	4630	4630	4630	4630	0
25	20240110	204500	92033395	4630	4630	4630	4630	0
26	20240110	204400	92033395	4630	4630	4630	4630	0
27	20240110	204300	92033395	4630	4630	4630	4630	0
28	20240110	204200	92033395	4630	4630	4630	4630	0
29	20240110	204100	92033395	4630	4630	4630	4630	0
30	20240110	204000	92033395	4630	4630	4630	4630	0
31	20240110	203900	92033395	4630	4630	4630	4630	0
32	20240110	203800	92033395	4630	4630	4630	4630	133
33	20240110	203700	92033395	4630	4630	4630	4630	0
34	20240110	203600	92033395	4630	4630	4630	4630	0
35	20240110	203500	92033395	4630	4630	4630	4630	0
36	20240110	203400	92033395	4630	4630	4630	4630	0
37	20240110	203300	92033395	4630	4630	4630	4630	0
38	20240110	203200	92033395	4630	4630	4630	4630	0
39	20240110	203100	92033395	4630	4630	4630	4630	0
40	20240110	203000	92033395	4630	4630	4630	4630	0
41	20240110	202900	92033395	4630	4630	4630	4630	0
42	20240110	202800	92033395	4630	4630	4630	4630	0
43	20240110	202700	92033395	4630	4630	4630	4630	0
44	20240110	202600	92033395	4630	4630	4630	4630	0
45	20240110	202500	92033395	4630	4630	4630	4630	0
46	20240110	202400	92033395	4630	4630	4630	4630	0
47	20240110	202300	92033395	4630	4630	4630	4630	0
48	20240110	202200	92033395	4630	4630	4630	4630	0
49	20240110	202100	92033395	4630	4630	4630	4630	0
50	20240110	202000	92033395	4630	4630	4630	4630	0
51	20240110	201900	92033395	4630	4630	4630	4630	0
52	20240110	201800	92033395	4630	4630	4630	4630	0
53	20240110	201700	92033395	4630	4630	4630	4630	0
54	20240110	201600	92033395	4630	4630	4630	4630	0
55	20240110	201500	92033395	4630	4630	4630	4630	0
56	20240110	201400	92033395	4630	4630	4630	4630	0
57	20240110	201300	92033395	4630	4630	4630	4630	0
58	20240110	201200	92033395	4630	4630	4630	4630	0
59	20240110	201100	92033395	4630	4630	4630	4630	0
60	20240110	201000	92033395	4630	4630	4630	4630	0
61	20240110	200900	92033395	4630	4630	4630	4630	0
62	20240110	200800	92033395	4630	4630	4630	4630	133
63	20240110	200700	92033395	4630	4630	4630	4630	0
64	20240110	200600	92033395	4630	4630	4630	4630	0
65	20240110	200500	92033395	4630	4630	4630	4630	0
66	20240110	200400	92033395	4630	4630	4630	4630	0
67	20240110	200300	92033395	4630	4630	4630	4630	0
68	20240110	200200	92033395	4630	4630	4630	4630	0
69	20240110	200100	92033395	4630	4630	4630	4630	0
70	20240110	200000	92033395	4630	4630	4630	4630	0
71	20240110	195900	92033395	4630	4630	4630	4630	0
72	20240110	195800	92033395	4630	4630	4630	4630	0
73	20240110	195700	92033395	4630	4630	4630	4630	0
74	20240110	195600	92033395	4630	4630	4630	4630	0
75	20240110	195500	92033395	4630	4630	4630	4630	0
76	20240110	195400	92033395	4630	4630	4630	4630	0
77	20240110	195300	92033395	4630	4630	4630	4630	0
78	20240110	195200	92033395	4630	4630	4630	4630	0
79	20240110	195100	92033395	4630	4630	4630	4630	0
80	20240110	195000	92033395	4630	4630	4630	4630	0
81	20240110	194900	92033395	4630	4630	4630	4630	0
82	20240110	194800	92033395	4630	4630	4630	4630	0
83	20240110	194700	92033395	4630	4630	4630	4630	0
84	20240110	194600	92033395	4630	4630	4630	4630	0
85	20240110	194500	92033395	4630	4630	4630	4630	0
86	20240110	194400	92033395	4630	4630	4630	4630	0
87	20240110	194300	92033395	4630	4630	4630	4630	0
88	20240110	194200	92033395	4630	4630	4630	4630	0
89	20240110	194100	92033395	4630	4630	4630	4630	0
90	20240110	194000	92033395	4630	4630	4630	4630	0
91	20240110	193900	92033395	4630	4630	4630	4630	0
92	20240110	193800	92033395	4630	4630	4630	4630	133
93	20240110	193700	92033395	4630	4630	4630	4630	0
94	20240110	193600	92033395	4630	4630	4630	4630	0
95	20240110	193500	92033395	4630	4630	4630	4630	0
96	20240110	193400	92033395	4630	4630	4630	4630	0
97	20240110	193300	92033395	4630	4630	4630	4630	0
98	20240110	193200	92033395	4630	4630	4630	4630	0
99	20240110	193100	92033395	4630	4630	4630	4630	0
100	20240110	193000	92033395	4630	4630	4630	4630	0
101	20240110	192900	92033395	4630	4630	4630	4630	0
102	20240110	192800	92033395	4630	4630	4630	4630	0
103	20240110	192700	92033395	4630	4630	4630	4630	0
104	20240110	192600	92033395	4630	4630	4630	4630	0
105	20240110	192500	92033395	4630	4630	4630	4630	0
106	20240110	192400	92033395	4630	4630	4630	4630	0
107	20240110	192300	92033395	4630	4630	4630	4630	0
108	20240110	192200	92033395	4630	4630	4630	4630	0
109	20240110	192100	92033395	4630	4630	4630	4630	0
110	20240110	192000	92033395	4630	4630	4630	4630	0
111	20240110	191900	92033395	4630	4630	4630	4630	0
112	20240110	191800	92033395	4630	4630	4630	4630	0
113	20240110	191700	92033395	4630	4630	4630	4630	0
114	20240110	191600	92033395	4630	4630	4630	4630	0
115	20240110	191500	92033395	4630	4630	4630	4630	0
116	20240110	191400	92033395	4630	4630	4630	4630	0
117	20240110	191300	92033395	4630	4630	4630	4630	0
118	20240110	191200	92033395	4630	4630	4630	4630	0
119	20240110	191100	92033395	4630	4630	4630	4630	0
120	20240110	191000	92033395	4630	4630	4630	4630	0
121	20240110	190900	92033395	4630	4630	4630	4630	0
122	20240110	190800	92033395	4630	4630	4630	4630	133
123	20240110	190700	92033395	4630	4630	4630	4630	0
124	20240110	190600	92033395	4630	4630	4630	4630	0
125	20240110	190500	92033395	4630	4630	4630	4630	0
126	20240110	190400	92033395	4630	4630	4630	4630	0
127	20240110	190300	92033395	4630	4630	4630	4630	0
128	20240110	190200	92033395	4630	4630	4630	4630	0
129	20240110	190100	92033395	4630	4630	4630	4630	0
130	20240110	190000	92033395	4630	4630	4630	4630	0
131	20240110	185900	92033395	4630	4630	4630	4630	0
132	20240110	185800	92033395	4630	4630	4630	4630	0
133	20240110	185700	92033395	4630	4630	4630	4630	0
134	20240110	185600	92033395	4630	4630	4630	4630	0
135	20240110	185500	92033395	4630	4630	4630	4630	0
136	20240110	185400	92033395	4630	4630	4630	4630	0
137	20240110	185300	92033395	4630	4630	4630	4630	0
138	20240110	185200	92033395	4630	4630	4630	4630	0
139	20240110	185100	92033395	4630	4630	4630	4630	0
140	20240110	185000	92033395	4630	4630	4630	4630	0
141	20240110	184900	92033395	4630	4630	4630	4630	0
142	20240110	184800	92033395	4630	4630	4630	4630	0
143	20240110	184700	92033395	4630	4630	4630	4630	0
144	20240110	184600	92033395	4630	4630	4630	4630	0
145	20240110	184500	92033395	4630	4630	4630	4630	0
146	20240110	184400	92033395	4630	4630	4630	4630	0
147	20240110	184300	92033395	4630	4630	4630	4630	0
148	20240110	184200	92033395	4630	4630	4630	4630	0
149	20240110	184100	92033395	4630	4630	4630	4630	0
150	20240110	184000	92033395	4630	4630	4630	4630	0
151	20240110	183900	92033395	4630	4630	4630	4630	0
152	20240110	183800	92033395	4630	4630	4630	4630	133
153	20240110	183700	92033395	4630	4630	4630	4630	0
154	20240110	183600	92033395	4630	4630	4630	4630	0
155	20240110	183500	92033395	4630	4630	4630	4630	0
156	20240110	183400	92033395	4630	4630	4630	4630	0
157	20240110	183300	92033395	4630	4630	4630	4630	0
158	20240110	183200	92033395	4630	4630	4630	4630	0
159	20240110	183100	92033395	4630	4630	4630	4630	0
160	20240110	183000	92033395	4630	4630	4630	4630	0
161	20240110	182900	92033395	4630	4630	4630	4630	0
162	20240110	182800	92033395	4630	4630	4630	4630	0
163	20240110	182700	92033395	4630	4630	4630	4630	0
164	20240110	182600	92033395	4630	4630	4630	4630	0
165	20240110	182500	92033395	4630	4630	4630	4630	0
166	20240110	182400	92033395	4630	4630	4630	4630	0
167	20240110	182300	92033395	4630	4630	4630	4630	0
168	20240110	182200	92033395	4630	4630	4630	4630	0
169	20240110	182100	92033395	4630	4630	4630	4630	0
170	20240110	182000	92033395	4630	4630	4630	4630	0
171	20240110	181900	92033395	4630	4630	4630	4630	0
172	20240110	181800	92033395	4630	4630	4630	4630	0
173	20240110	181700	92033395	4630	4630	4630	4630	0
174	20240110	181600	92033395	4630	4630	4630	4630	0
175	20240110	181500	92033395	4630	4630	4630	4630	0
176	20240110	181400	92033395	4630	4630	4630	4630	0
177	20240110	181300	92033395	4630	4630	4630	4630	0
178	20240110	181200	92033395	4630	4630	4630	4630	0
179	20240110	181100	92033395	4630	4630	4630	4630	0
180	20240110	181000	92033395	4630	4630	4630	4630	0
181	20240110	180900	92033395	4630	4630	4630	4630	0
182	20240110	180800	92033395	4630	4630	4630	4630	133
183	20240110	180700	92033395	4630	4630	4630	4630	0
184	20240110	180600	92033395	4630	4630	4630	4630	0
185	20240110	180500	92033395	4630	4630	4630	4630	0
186	20240110	180400	92033395	4630	4630	4630	4630	0
187	20240110	180300	92033395	4630	4630	4630	4630	0
188	20240110	180200	92033395	4630	4630	4630	4630	0
189	20240110	180100	92033395	4630	4630	4630	4630	0
190	20240110	180000	92033395	4630	4630	4630	4630	0
191	20240110	175900	92033395	4630	4630	4630	4630	0
192	20240110	175800	92033395	4630	4630	4630	4630	0
193	20240110	175700	92033395	4630	4630	4630	4630	0
194	20240110	175600	92033395	4630	4630	4630	4630	0
195	20240110	175500	92033395	4630	4630	4630	4630	0
196	20240110	175400	92033395	4630	4630	4630	4630	0
197	20240110	175300	92033395	4630	4630	4630	4630	0
198	20240110	175200	92033395	4630	4630	4630	4630	0
199	20240110	175100	92033395	4630	4630	4630	4630	0
200	20240110	175000	92033395	4630	4630	4630	4630	0
201	20240110	174900	92033395	4630	4630	4630	4630	0
202	20240110	174800	92033395	4630	4630	4630	4630	0
203	20240110	174700	92033395	4630	4630	4630	4630	0
204	20240110	174600	92033395	4630	4630	4630	4630	0
205	20240110	174500	92033395	4630	4630	4630	4630	0
206	20240110	174400	92033395	4630	4630	4630	4630	0
207	20240110	174300	92033395	4630	4630	4630	4630	0
208	20240110	174200	92033395	4630	4630	4630	4630	0
209	20240110	174100	92033395	4630	4630	4630	4630	0
210	20240110	174000	92033395	4630	4630	4630	4630	0
211	20240110	173900	92033395	4630	4630	4630	4630	0
212	20240110	173800	92033395	4630	4630	4630	4630	133
213	20240110	173700	92033395	4630	4630	4630	4630	0
214	20240110	173600	92033395	4630	4630	4630	4630	0
215	20240110	173500	92033395	4630	4630	4630	4630	0
216	20240110	173400	92033395	4630	4630	4630	4630	0
217	20240110	173300	92033395	4630	4630	4630	4630	0
218	20240110	173200	92033395	4630	4630	4630	4630	0
219	20240110	173100	92033395	4630	4630	4630	4630	0
220	20240110	173000	92033395	4630	4630	4630	4630	0
221	20240110	172900	92033395	4630	4630	4630	4630	0
222	20240110	172800	92033395	4630	4630	4630	4630	0
223	20240110	172700	92033395	4630	4630	4630	4630	0
224	20240110	172600	92033395	4630	4630	4630	4630	0
225	20240110	172500	92033395	4630	4630	4630	4630	0
226	20240110	172400	92033395	4630	4630	4630	4630	0
227	20240110	172300	92033395	4630	4630	4630	4630	0
228	20240110	172200	92033395	4630	4630	4630	4630	0
229	20240110	172100	92033395	4630	4630	4630	4630	0
230	20240110	172000	92033395	4630	4630	4630	4630	0
231	20240110	171900	92033395	4630	4630	4630	4630	0
232	20240110	171800	92033395	4630	4630	4630	4630	0
233	20240110	171700	92033395	4630	4630	4630	4630	0
234	20240110	171600	92033395	4630	4630	4630	4630	0
235	20240110	171500	92033395	4630	4630	4630	4630	0
236	20240110	171400	92033395	4630	4630	4630	4630	0
237	20240110	171300	92033395	4630	4630	4630	4630	0
238	20240110	171200	92033395	4630	4630	4630	4630	0
239	20240110	171100	92033395	4630	4630	4630	4630	0
240	20240110	171000	92033395	4630	4630	4630	4630	0
241	20240110	170900	92033395	4630	4630	4630	4630	0
242	20240110	170800	92033395	4630	4630	4630	4630	133
243	20240110	170700	92033395	4630	4630	4630	4630	0
244	20240110	170600	92033395	4630	4630	4630	4630	0
245	20240110	170500	92033395	4630	4630	4630	4630	0
246	20240110	170400	92033395	4630	4630	4630	4630	0
247	20240110	170300	92033395	4630	4630	4630	4630	0
248	20240110	170200	92033395	4630	4630	4630	4630	0
249	20240110	170100	92033395	4630	4630	4630	4630	0
250	20240110	170000	92033395	4630	4630	4630	4630	0
251	20240110	165900	92033395	4630	4630	4630	4630	0
252	20240110	165800	92033395	4630	4630	4630	4630	0
253	20240110	165700	92033395	4630	4630	4630	4630	0
254	20240110	165600	92033395	4630	4630	4630	4630	0
255	20240110	165500	92033395	4630	4630	4630	4630	0
256	20240110	165400	92033395	4630	4630	4630	4630	0
257	20240110	165300	92033395	4630	4630	4630	4630	0
258	20240110	165200	92033395	4630	4630	4630	4630	0
259	20240110	165100	92033395	4630	4630	4630	4630	0
260	20240110	165000	92033395	4630	4630	4630	4630	0
261	20240110	164900	92033395	4630	4630	4630	4630	0
262	20240110	164800	92033395	4630	4630	4630	4630	0
263	20240110	164700	92033395	4630	4630	4630	4630	0
264	20240110	164600	92033395	4630	4630	4630	4630	0
265	20240110	164500	92033395	4630	4630	4630	4630	0
266	20240110	164400	92033395	4630	4630	4630	4630	0
267	20240110	164300	92033395	4630	4630	4630	4630	0
268	20240110	164200	92033395	4630	4630	4630	4630	0
269	20240110	164100	92033395	4630	4630	4630	4630	0
270	20240110	164000	92033395	4630	4630	4630	4630	0
271	20240110	163900	92033395	4630	4630	4630	4630	0
272	20240110	163800	92033395	4630	4630	4630	4630	133
273	20240110	163700	92033395	4630	4630	4630	4630	0
274	20240110	163600	92033395	4630	4630	4630	4630	0
275	20240110	163500	92033395	4630	4630	4630	4630	0
276	20240110	163400	92033395	4630	4630	4630	4630	0
277	20240110	163300	92033395	4630	4630	4630	4630	0
278	20240110	163200	92033395	4630	4630	4630	4630	0
279	20240110	163100	92033395	4630	4630	4630	4630	0
280	20240110	163000	92033395	4630	4630	4630	4630	0
281	20240110	162900	92033395	4630	4630	4630	4630	0
282	20240110	162800	92033395	4630	4630	4630	4630	0
283	20240110	162700	92033395	4630	4630	4630	4630	0
284	20240110	162600	92033395	4630	4630	4630	4630	0
285	20240110	162500	92033395	4630	4630	4630	4630	0
286	20240110	162400	92033395	4630	4630	4630	4630	0
287	20240110	162300	92033395	4630	4630	4630	4630	0
288	20240110	162200	92033395	4630	4630	4630	4630	0
289	20240110	162100	92033395	4630	4630	4630	4630	0
290	20240110	162000	92033395	4630	4630	4630	4630	0
291	20240110	161900	92033395	4630	4630	4630	4630	0
292	20240110	161800	92033395	4630	4630	4630	4630	0
293	20240110	161700	92033395	4630	4630	4630	4630	0
294	20240110	161600	92033395	4630	4630	4630	4630	0
295	20240110	161500	92033395	4630	4630	4630	4630	0
296	20240110	161400	92033395	4630	4630	4630	4630	0
297	20240110	161300	92033395	4630	4630	4630	4630	0
298	20240110	161200	92033395	4630	4630	4630	4630	0
299	20240110	161100	92033395	4630	4630	4630	4630	0
300	20240110	161000	92033395	4630	4630	4630	4630	0
301	20240110	160900	92033395	4630	4630	4630	4630	0
302	20240110	160800	92033395	4630	4630	4630	4630	133
303	20240110	160700	92033395	4630	4630	4630	4630	0
304	20240110	160600	92033395	4630	4630	4630	4630	0
305	20240110	160500	92033395	4630	4630	4630	4630	0
306	20240110	160400	92033395	4630	4630	4630	4630	0
307	20240110	160300	92033395	4630	4630	4630	4630	0
308	20240110	160200	92033395	4630	4630	4630	4630	0
309	20240110	160100	92033395	4630	4630	4630	4630	0
310	20240110	160000	92033395	4630	4630	4630	4630	0
311	20240110	155900	92033395	4630	4630	4630	4630	0
312	20240110	155800	92033395	4630	4630	4630	4630	0
313	20240110	155700	92033395	4630	4630	4630	4630	0
314	20240110	155600	92033395	4630	4630	4630	4630	0
315	20240110	155500	92033395	4630	4630	4630	4630	0
316	20240110	155400	92033395	4630	4630	4630	4630	0
317	20240110	155300	92033395	4630	4630	4630	4630	0
318	20240110	155200	92033395	4630	4630	4630	4630	0
319	20240110	155100	92033395	4630	4630	4630	4630	0
320	20240110	155000	92033395	4630	4630	4630	4630	0
321	20240110	154900	92033395	4630	4630	4630	4630	0
322	20240110	154800	92033395	4630	4630	4630	4630	0
323	20240110	154700	92033395	4630	4630	4630	4630	0
324	20240110	154600	92033395	4630	4630	4630	4630	0
325	20240110	154500	92033395	4630	4630	4630	4630	0
326	20240110	154400	92033395	4630	4630	4630	4630	0
327	20240110	154300	92033395	4630	4630	4630	4630	0
328	20240110	154200	92033395	4630	4630	4630	4630	0
329	20240110	154100	92033395	4630	4630	4630	4630	0
330	20240110	154000	92033395	4630	4630	4630	4630	0
331	20240110	153900	92033395	4630	4630	4630	4630	0
332	20240110	153800	92033395	4630	4630	4630	4630	133
333	20240110	153700	92033395	4630	4630	4630	4630	0
334	20240110	153600	92033395	4630	4630	4630	4630	0
335	20240110	153500	92033395	4630	4630	4630	4630	0
336	20240110	153400	92033395	4630	4630	4630	4630	0
337	20240110	153300	92033395	4630	4630	4630	4630	0
338	20240110	153200	92033395	4630	4630	4630	4630	0
339	20240110	153100	92033395	4630	4630	4630	4630	0
340	20240110	153000	92033395	4630	4630	4630	4630	133
341	20240110	152900	91417605	4615	4615	4615	4615	0
342	20240110	152800	91417605	4615	4615	4615	4615	0
343	20240110	152700	91417605	4615	4615	4615	4615	0
344	20240110	152600	91417605	4615	4615	4615	4615	0
345	20240110	152500	91417605	4615	4615	4615	4615	0
346	20240110	152400	91417605	4615	4615	4615	4615	0
347	20240110	152300	91417605	4615	4615	4615	4615	0
348	20240110	152200	91417605	4615	4615	4615	4615	0
349	20240110	152100	91417605	4615	4615	4615	4615	0
350	20240110	152000	91417605	4615	4615	4615	4615	0
351	20240110	151900	91417605	4615	4615	4615	4615	100
352	20240110	151800	90956105	4615	4615	4615	4615	15
353	20240110	151700	90886880	4605	4605	4605	4605	8
354	20240110	151600	90850040	4625	4625	4625	4625	0
355	20240110	151500	90850040	4625	4625	4625	4625	1
356	20240110	151400	90845415	4615	4615	4615	4615	0
357	20240110	151300	90845415	4615	4615	4615	4615	0
358	20240110	151200	90845415	4615	4615	4615	4615	0
359	20240110	151100	90845415	4615	4615	4615	4615	0
360	20240110	151000	90845415	4615	4615	4615	4615	0
361	20240110	150900	90845415	4615	4615	4615	4615	0
362	20240110	150800	90845415	4615	4615	4615	4615	0
363	20240110	150700	90845415	4615	4615	4615	4615	0
364	20240110	150600	90845415	4615	4615	4615	4615	20
365	20240110	150500	90753115	4615	4615	4615	4615	0
366	20240110	150400	90753115	4615	4615	4615	4615	0
367	20240110	150300	90753115	4615	4615	4615	4615	0
368	20240110	150200	90753115	4615	4610	4615	4610	1300
369	20240110	150100	84758965	4610	4610	4610	4610	0
370	20240110	150000	84758965	4610	4610	4610	4610	0
371	20240110	145900	84758965	4610	4610	4610	4610	0
372	20240110	145800	84758965	4610	4610	4610	4610	0
373	20240110	145700	84758965	4610	4610	4610	4610	1
374	20240110	145600	84754355	4605	4605	4605	4605	0
375	20240110	145500	84754355	4605	4605	4605	4605	20
376	20240110	145400	84662255	4605	4610	4610	4605	116
377	20240110	145300	84128005	4630	4630	4630	4630	0
378	20240110	145200	84128005	4630	4630	4630	4630	0
379	20240110	145100	84128005	4630	4630	4630	4630	0
380	20240110	145000	84128005	4630	4630	4630	4630	0
381	20240110	144900	84128005	4630	4620	4630	4620	5
382	20240110	144800	84104895	4620	4620	4620	4620	0
383	20240110	144700	84104895	4620	4620	4620	4620	0
384	20240110	144600	84104895	4620	4620	4620	4620	0
385	20240110	144500	84104895	4620	4620	4620	4620	0
386	20240110	144400	84104895	4620	4620	4620	4620	60
387	20240110	144300	83827695	4620	4620	4620	4620	0
388	20240110	144200	83827695	4620	4620	4620	4620	0
389	20240110	144100	83827695	4620	4620	4620	4620	0
390	20240110	144000	83827695	4620	4620	4620	4620	0
391	20240110	143900	83827695	4620	4620	4620	4620	0
392	20240110	143800	83827695	4620	4620	4620	4620	0
393	20240110	143700	83827695	4620	4620	4620	4620	0
394	20240110	143600	83827695	4620	4605	4620	4605	1700
395	20240110	143500	75978630	4605	4605	4605	4605	0
396	20240110	143400	75978630	4605	4605	4605	4605	0
397	20240110	143300	75978630	4605	4605	4605	4605	0
398	20240110	143200	75978630	4605	4600	4605	4600	115
399	20240110	143100	75449090	4595	4595	4595	4595	101
400	20240110	143000	74984995	4600	4600	4600	4600	0
401	20240110	142900	74984995	4600	4600	4600	4600	0
402	20240110	142800	74984995	4600	4600	4600	4600	0
403	20240110	142700	74984995	4600	4600	4600	4600	0
404	20240110	142600	74984995	4600	4600	4600	4600	2
405	20240110	142500	74975795	4600	4600	4600	4600	0
406	20240110	142400	74975795	4600	4600	4605	4595	63
407	20240110	142300	74686145	4600	4600	4600	4600	0
408	20240110	142200	74686145	4600	4600	4600	4600	0
409	20240110	142100	74686145	4600	4600	4600	4600	0
410	20240110	142000	74686145	4600	4600	4600	4600	0
411	20240110	141900	74686145	4600	4600	4600	4600	0
412	20240110	141800	74686145	4600	4600	4600	4600	0
413	20240110	141700	74686145	4600	4600	4600	4600	0
414	20240110	141600	74686145	4600	4600	4600	4600	0
415	20240110	141500	74686145	4600	4600	4600	4600	0
416	20240110	141400	74686145	4600	4600	4600	4600	0
417	20240110	141300	74686145	4600	4600	4600	4600	0
418	20240110	141200	74686145	4600	4600	4600	4600	792
419	20240110	141100	71042945	4605	4605	4605	4605	0
420	20240110	141000	71042945	4605	4615	4615	4605	77
421	20240110	140900	70688190	4615	4615	4615	4615	0
422	20240110	140800	70688190	4615	4615	4615	4615	0
423	20240110	140700	70688190	4615	4615	4615	4615	0
424	20240110	140600	70688190	4615	4615	4615	4615	0
425	20240110	140500	70688190	4615	4615	4615	4615	0
426	20240110	140400	70688190	4615	4615	4615	4615	0
427	20240110	140300	70688190	4615	4615	4615	4615	0
428	20240110	140200	70688190	4615	4615	4615	4615	0
429	20240110	140100	70688190	4615	4615	4615	4615	0
430	20240110	140000	70688190	4615	4615	4615	4615	0
431	20240110	135900	70688190	4615	4620	4620	4615	629
432	20240110	135800	67785200	4615	4615	4615	4615	0
433	20240110	135700	67785200	4615	4615	4615	4615	0
434	20240110	135600	67785200	4615	4615	4615	4615	0
435	20240110	135500	67785200	4615	4615	4615	4615	0
436	20240110	135400	67785200	4615	4615	4615	4615	0
437	20240110	135300	67785200	4615	4615	4615	4615	0
438	20240110	135200	67785200	4615	4615	4615	4615	0
439	20240110	135100	67785200	4615	4615	4615	4615	0
440	20240110	135000	67785200	4615	4615	4615	4615	0
441	20240110	134900	67785200	4615	4615	4615	4615	0
442	20240110	134800	67785200	4615	4615	4615	4615	0
443	20240110	134700	67785200	4615	4615	4615	4615	0
444	20240110	134600	67785200	4615	4615	4615	4615	0
445	20240110	134500	67785200	4615	4615	4615	4615	0
446	20240110	134400	67785200	4615	4615	4615	4615	0
447	20240110	134300	67785200	4615	4615	4615	4615	20
448	20240110	134200	67692900	4625	4625	4625	4625	0
449	20240110	134100	67692900	4625	4625	4625	4625	0
450	20240110	134000	67692900	4625	4625	4625	4625	0
451	20240110	133900	67692900	4625	4625	4625	4625	0
452	20240110	133800	67692900	4625	4625	4625	4625	30
453	20240110	133700	67554150	4630	4625	4630	4615	221
454	20240110	133600	66532680	4630	4630	4630	4630	0
455	20240110	133500	66532680	4630	4630	4630	4630	0
456	20240110	133400	66532680	4630	4625	4630	4620	703
457	20240110	133300	63283825	4630	4630	4630	4630	0
458	20240110	133200	63283825	4630	4630	4630	4630	100
459	20240110	133100	62820825	4635	4635	4635	4635	85
460	20240110	133000	62426850	4635	4635	4635	4635	0
461	20240110	132900	62426850	4635	4635	4635	4635	167
462	20240110	132800	61652805	4635	4635	4635	4635	0
463	20240110	132700	61652805	4635	4635	4635	4635	0
464	20240110	132600	61652805	4635	4635	4635	4635	0
465	20240110	132500	61652805	4635	4635	4635	4635	0
466	20240110	132400	61652805	4635	4640	4640	4635	132
467	20240110	132300	61040500	4650	4650	4650	4650	1
468	20240110	132200	61035850	4645	4645	4645	4645	0
469	20240110	132100	61035850	4645	4640	4645	4640	95
470	20240110	132000	60595035	4640	4640	4640	4640	0
471	20240110	131900	60595035	4640	4640	4640	4640	0
472	20240110	131800	60595035	4640	4640	4640	4640	1
473	20240110	131700	60590395	4635	4635	4635	4635	0
474	20240110	131600	60590395	4635	4635	4635	4635	0
475	20240110	131500	60590395	4635	4635	4635	4630	930
476	20240110	131400	56279945	4635	4635	4635	4635	0
477	20240110	131300	56279945	4635	4635	4635	4635	0
478	20240110	131200	56279945	4635	4635	4635	4635	0
479	20240110	131100	56279945	4635	4635	4635	4635	2
480	20240110	131000	56270675	4635	4635	4635	4635	0
481	20240110	130900	56270675	4635	4635	4635	4635	0
482	20240110	130800	56270675	4635	4635	4635	4635	0
483	20240110	130700	56270675	4635	4635	4635	4635	0
484	20240110	130600	56270675	4635	4635	4635	4635	0
485	20240110	130500	56270675	4635	4635	4635	4635	0
486	20240110	130400	56270675	4635	4635	4635	4635	0
487	20240110	130300	56270675	4635	4635	4635	4635	0
488	20240110	130200	56270675	4635	4635	4635	4635	8
489	20240110	130100	56233595	4635	4635	4635	4635	0
490	20240110	130000	56233595	4635	4635	4635	4635	0
491	20240110	125900	56233595	4635	4635	4635	4635	0
492	20240110	125800	56233595	4635	4635	4635	4635	0
493	20240110	125700	56233595	4635	4635	4635	4635	0
494	20240110	125600	56233595	4635	4635	4635	4635	19
495	20240110	125500	56145530	4635	4635	4635	4635	1
496	20240110	125400	56140895	4625	4625	4625	4625	2
497	20240110	125300	56131645	4630	4630	4630	4630	0
498	20240110	125200	56131645	4630	4630	4630	4630	0
499	20240110	125100	56131645	4630	4630	4630	4630	0
500	20240110	125000	56131645	4630	4630	4630	4630	0
501	20240110	124900	56131645	4630	4630	4630	4630	1
502	20240110	124800	56127015	4625	4625	4625	4625	0
503	20240110	124700	56127015	4625	4625	4625	4625	104
504	20240110	124600	55646015	4635	4635	4635	4635	0
505	20240110	124500	55646015	4635	4635	4635	4635	0
506	20240110	124400	55646015	4635	4635	4635	4635	0
507	20240110	124300	55646015	4635	4635	4635	4635	0
508	20240110	124200	55646015	4635	4635	4635	4635	7
509	20240110	124100	55613570	4655	4655	4655	4655	0
510	20240110	124000	55613570	4655	4655	4655	4655	0
511	20240110	123900	55613570	4655	4655	4655	4655	3
512	20240110	123800	55599605	4660	4660	4660	4660	0
513	20240110	123700	55599605	4660	4630	4660	4630	200
514	20240110	123600	54669605	4625	4625	4625	4625	0
515	20240110	123500	54669605	4625	4625	4625	4625	0
516	20240110	123400	54669605	4625	4625	4625	4625	0
517	20240110	123300	54669605	4625	4625	4625	4625	0
518	20240110	123200	54669605	4625	4625	4625	4625	0
519	20240110	123100	54669605	4625	4625	4625	4625	0
520	20240110	123000	54669605	4625	4625	4625	4625	100
521	20240110	122900	54207105	4620	4620	4620	4620	0
522	20240110	122800	54207105	4620	4620	4620	4620	0
523	20240110	122700	54207105	4620	4620	4620	4620	0
524	20240110	122600	54207105	4620	4620	4620	4620	0
525	20240110	122500	54207105	4620	4620	4620	4620	0
526	20240110	122400	54207105	4620	4620	4620	4620	0
527	20240110	122300	54207105	4620	4620	4620	4620	0
528	20240110	122200	54207105	4620	4620	4620	4620	0
529	20240110	122100	54207105	4620	4620	4620	4620	0
530	20240110	122000	54207105	4620	4620	4620	4615	4
531	20240110	121900	54188635	4615	4615	4615	4615	0
532	20240110	121800	54188635	4615	4615	4615	4615	0
533	20240110	121700	54188635	4615	4615	4615	4615	0
534	20240110	121600	54188635	4615	4625	4625	4615	967
535	20240110	121500	49721260	4625	4625	4625	4625	0
536	20240110	121400	49721260	4625	4625	4625	4625	20
537	20240110	121300	49628760	4625	4625	4625	4625	100
538	20240110	121200	49166260	4630	4630	4630	4630	0
539	20240110	121100	49166260	4630	4630	4630	4630	0
540	20240110	121000	49166260	4630	4630	4630	4630	0
541	20240110	120900	49166260	4630	4630	4630	4630	0
542	20240110	120800	49166260	4630	4630	4630	4630	1
543	20240110	120700	49161630	4630	4630	4630	4630	18
544	20240110	120600	49078290	4630	4630	4630	4630	0
545	20240110	120500	49078290	4630	4625	4630	4625	501
546	20240110	120400	46761160	4620	4620	4620	4620	0
547	20240110	120300	46761160	4620	4620	4620	4620	10
548	20240110	120200	46714960	4620	4620	4620	4620	0
549	20240110	120100	46714960	4620	4620	4620	4620	0
550	20240110	120000	46714960	4620	4620	4620	4620	0
551	20240110	115900	46714960	4620	4620	4620	4620	0
552	20240110	115800	46714960	4620	4620	4620	4620	0
553	20240110	115700	46714960	4620	4620	4620	4620	20
554	20240110	115600	46622560	4620	4620	4620	4620	10
555	20240110	115500	46576360	4620	4620	4620	4620	0
556	20240110	115400	46576360	4620	4620	4620	4620	49
557	20240110	115300	46349980	4630	4630	4630	4630	0
558	20240110	115200	46349980	4630	4630	4630	4630	0
559	20240110	115100	46349980	4630	4630	4630	4630	0
560	20240110	115000	46349980	4630	4630	4630	4630	0
561	20240110	114900	46349980	4630	4630	4630	4630	0
562	20240110	114800	46349980	4630	4630	4630	4630	0
563	20240110	114700	46349980	4630	4630	4630	4630	1
564	20240110	114600	46345350	4615	4625	4625	4615	200
565	20240110	114500	45421630	4630	4630	4630	4630	20
566	20240110	114400	45329030	4630	4630	4630	4630	0
567	20240110	114300	45329030	4630	4630	4630	4630	0
568	20240110	114200	45329030	4630	4630	4630	4630	0
569	20240110	114100	45329030	4630	4630	4630	4630	0
570	20240110	114000	45329030	4630	4630	4630	4630	0
571	20240110	113900	45329030	4630	4620	4630	4615	500
572	20240110	113800	43020995	4630	4640	4640	4630	691
573	20240110	113700	39814795	4640	4640	4640	4640	0
574	20240110	113600	39814795	4640	4640	4640	4640	0
575	20240110	113500	39814795	4640	4640	4640	4640	0
576	20240110	113400	39814795	4640	4640	4640	4640	0
577	20240110	113300	39814795	4640	4640	4640	4640	182
578	20240110	113200	38970315	4645	4645	4645	4645	2
579	20240110	113100	38961025	4645	4645	4645	4645	0
580	20240110	113000	38961025	4645	4645	4645	4645	0
581	20240110	112900	38961025	4645	4645	4645	4645	0
582	20240110	112800	38961025	4645	4645	4645	4645	2
583	20240110	112700	38951735	4645	4645	4645	4645	0
584	20240110	112600	38951735	4645	4645	4645	4645	0
585	20240110	112500	38951735	4645	4645	4645	4645	0
586	20240110	112400	38951735	4645	4645	4645	4645	1
587	20240110	112300	38947090	4645	4645	4645	4645	0
588	20240110	112200	38947090	4645	4640	4645	4640	49
589	20240110	112100	38719705	4640	4640	4640	4640	0
590	20240110	112000	38719705	4640	4640	4640	4640	10
591	20240110	111900	38673305	4640	4640	4640	4640	7
592	20240110	111800	38640825	4645	4645	4645	4645	0
593	20240110	111700	38640825	4645	4645	4645	4645	167
594	20240110	111600	37865110	4650	4650	4650	4650	201
595	20240110	111500	36930460	4660	4660	4660	4660	0
596	20240110	111400	36930460	4660	4660	4660	4660	1
597	20240110	111300	36925800	4645	4645	4645	4645	0
598	20240110	111200	36925800	4645	4645	4645	4645	0
599	20240110	111100	36925800	4645	4645	4645	4645	0
600	20240110	111000	36925800	4645	4645	4645	4645	60
601	20240110	110900	36647100	4645	4645	4645	4645	0
602	20240110	110800	36647100	4645	4645	4645	4645	0
603	20240110	110700	36647100	4645	4645	4645	4645	0
604	20240110	110600	36647100	4645	4645	4645	4645	0
605	20240110	110500	36647100	4645	4645	4645	4645	0
606	20240110	110400	36647100	4645	4645	4645	4645	0
607	20240110	110300	36647100	4645	4645	4645	4645	0
608	20240110	110200	36647100	4645	4645	4645	4645	0
609	20240110	110100	36647100	4645	4645	4645	4645	1
610	20240110	110000	36642455	4665	4665	4665	4665	0
611	20240110	105900	36642455	4665	4665	4665	4665	0
612	20240110	105800	36642455	4665	4665	4665	4665	2
613	20240110	105700	36633125	4665	4665	4665	4665	10
614	20240110	105600	36586475	4665	4665	4665	4665	0
615	20240110	105500	36586475	4665	4665	4665	4665	0
616	20240110	105400	36586475	4665	4665	4665	4665	10
617	20240110	105300	36539825	4645	4645	4645	4645	0
618	20240110	105200	36539825	4645	4645	4645	4645	1000
619	20240110	105100	31894825	4645	4645	4645	4645	0
620	20240110	105000	31894825	4645	4645	4645	4645	0
621	20240110	104900	31894825	4645	4645	4645	4645	0
622	20240110	104800	31894825	4645	4665	4665	4645	100
623	20240110	104700	31429895	4665	4660	4665	4660	28
624	20240110	104600	31299295	4660	4660	4660	4660	21
625	20240110	104500	31201435	4650	4650	4650	4650	0
626	20240110	104400	31201435	4650	4640	4650	4640	92
627	20240110	104300	30774465	4630	4630	4630	4630	0
628	20240110	104200	30774465	4630	4620	4630	4620	231
629	20240110	104100	29707185	4620	4620	4620	4620	0
630	20240110	104000	29707185	4620	4620	4620	4620	0
631	20240110	103900	29707185	4620	4620	4620	4620	0
632	20240110	103800	29707185	4620	4620	4620	4620	2
633	20240110	103700	29697945	4620	4620	4620	4620	0
634	20240110	103600	29697945	4620	4620	4620	4620	0
635	20240110	103500	29697945	4620	4620	4620	4620	0
636	20240110	103400	29697945	4620	4620	4620	4620	0
637	20240110	103300	29697945	4620	4620	4620	4620	0
638	20240110	103200	29697945	4620	4620	4620	4620	0
639	20240110	103100	29697945	4620	4620	4620	4620	0
640	20240110	103000	29697945	4620	4620	4620	4620	0
641	20240110	102900	29697945	4620	4620	4620	4620	0
642	20240110	102800	29697945	4620	4620	4620	4620	131
643	20240110	102700	29092725	4640	4640	4640	4640	0
644	20240110	102600	29092725	4640	4640	4640	4640	0
645	20240110	102500	29092725	4640	4640	4640	4640	25
646	20240110	102400	28976725	4640	4640	4640	4640	0
647	20240110	102300	28976725	4640	4640	4640	4640	0
648	20240110	102200	28976725	4640	4640	4640	4640	0
649	20240110	102100	28976725	4640	4640	4640	4640	0
650	20240110	102000	28976725	4640	4640	4640	4640	0
651	20240110	101900	28976725	4640	4640	4640	4640	20
652	20240110	101800	28883925	4640	4640	4640	4640	0
653	20240110	101700	28883925	4640	4640	4640	4640	0
654	20240110	101600	28883925	4640	4640	4640	4640	0
655	20240110	101500	28883925	4640	4640	4640	4640	0
656	20240110	101400	28883925	4640	4640	4640	4640	0
657	20240110	101300	28883925	4640	4640	4640	4640	1
658	20240110	101200	28879285	4640	4640	4640	4640	2
659	20240110	101100	28870005	4630	4630	4630	4630	0
660	20240110	101000	28870005	4630	4630	4630	4630	0
661	20240110	100900	28870005	4630	4630	4630	4630	0
662	20240110	100800	28870005	4630	4630	4630	4630	0
663	20240110	100700	28870005	4630	4630	4630	4630	0
664	20240110	100600	28870005	4630	4630	4630	4630	0
665	20240110	100500	28870005	4630	4630	4630	4630	16
666	20240110	100400	28795925	4630	4640	4640	4630	60
667	20240110	100300	28517625	4615	4615	4615	4615	0
668	20240110	100200	28517625	4615	4615	4615	4615	0
669	20240110	100100	28517625	4615	4670	4670	4615	208
670	20240110	100000	27555665	4670	4670	4670	4670	6
671	20240110	095900	27527645	4670	4670	4670	4670	0
672	20240110	095800	27527645	4670	4670	4670	4670	0
673	20240110	095700	27527645	4670	4670	4670	4670	0
674	20240110	095600	27527645	4670	4670	4670	4670	0
675	20240110	095500	27527645	4670	4670	4670	4670	100
676	20240110	095400	27060645	4670	4670	4670	4670	0
677	20240110	095300	27060645	4670	4670	4670	4670	0
678	20240110	095200	27060645	4670	4670	4670	4670	0
679	20240110	095100	27060645	4670	4670	4670	4670	0
680	20240110	095000	27060645	4670	4670	4670	4670	0
681	20240110	094900	27060645	4670	4670	4670	4670	50
682	20240110	094800	26827145	4615	4615	4615	4615	0
683	20240110	094700	26827145	4615	4615	4615	4615	0
684	20240110	094600	26827145	4615	4615	4615	4615	0
685	20240110	094500	26827145	4615	4670	4675	4615	25
686	20240110	094400	26710855	4615	4615	4680	4615	4
687	20240110	094300	26692270	4675	4665	4675	4665	61
688	20240110	094200	26407695	4665	4660	4665	4660	2
689	20240110	094100	26398370	4660	4665	4665	4660	5
690	20240110	094000	26375050	4665	4640	4665	4640	1705
691	20240110	093900	18453490	4635	4635	4635	4635	3
692	20240110	093800	18439585	4655	4620	4655	4620	98
693	20240110	093700	17985975	4595	4595	4595	4595	4
694	20240110	093600	17967595	4590	4590	4590	4590	0
695	20240110	093500	17967595	4590	4590	4590	4590	10
696	20240110	093400	17921695	4590	4590	4590	4590	5
697	20240110	093300	17898745	4585	4585	4585	4585	0
698	20240110	093200	17898745	4585	4585	4585	4585	0
699	20240110	093100	17898745	4585	4620	4620	4585	1000
700	20240110	093000	13303820	4615	4615	4615	4615	0
701	20240110	092900	13303820	4615	4615	4615	4615	0
702	20240110	092800	13303820	4615	4615	4615	4615	0
703	20240110	092700	13303820	4615	4615	4615	4615	43
704	20240110	092600	13105375	4615	4615	4615	4615	0
705	20240110	092500	13105375	4615	4615	4615	4615	150
706	20240110	092400	12413125	4620	4620	4620	4620	125
707	20240110	092300	11835625	4655	4655	4655	4655	0
708	20240110	092200	11835625	4655	4655	4655	4655	0
709	20240110	092100	11835625	4655	4655	4655	4655	0
710	20240110	092000	11835625	4655	4655	4655	4655	4
711	20240110	091900	11817005	4665	4665	4665	4665	10
712	20240110	091800	11770355	4665	4665	4665	4665	0
713	20240110	091700	11770355	4665	4665	4665	4665	1
714	20240110	091600	11765690	4600	4600	4600	4600	0
715	20240110	091500	11765690	4600	4600	4600	4600	34
716	20240110	091400	11609290	4600	4675	4675	4600	1462
717	20240110	091300	4775715	4675	4630	4680	4630	610
718	20240110	091200	1940385	4640	4640	4640	4640	0
719	20240110	091100	1940385	4640	4640	4640	4640	5
720	20240110	091000	1917185	4570	4575	4575	4570	26
721	20240110	090900	1798315	4575	4580	4580	4575	18
722	20240110	090800	1715960	4620	4620	4620	4620	0
723	20240110	090700	1715960	4620	4650	4650	4585	11
724	20240110	090600	1665425	4630	4640	4640	4600	102
725	20240110	090500	1193890	4650	4655	4660	4650	190
726	20240110	090400	309370	4650	4650	4650	4650	10
727	20240110	090300	262870	4660	4660	4660	4660	0
728	20240110	090200	262870	4660	4660	4660	4660	0
729	20240110	090100	262870	4660	4660	4660	4660	0
730	20240110	090000	262870	4660	4660	4660	4610	57