KissMeData/344860/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	211800	62202460	2715	2715	2715	2715	201
3	20240115	211700	62202460	2715	2715	2715	2715	0
4	20240115	211600	62202460	2715	2715	2715	2715	0
5	20240115	211500	62202460	2715	2715	2715	2715	0
6	20240115	211400	62202460	2715	2715	2715	2715	0
7	20240115	211300	62202460	2715	2715	2715	2715	0
8	20240115	211200	62202460	2715	2715	2715	2715	0
9	20240115	211100	62202460	2715	2715	2715	2715	0
10	20240115	211000	62202460	2715	2715	2715	2715	0
11	20240115	210900	62202460	2715	2715	2715	2715	0
12	20240115	210800	62202460	2715	2715	2715	2715	0
13	20240115	210700	62202460	2715	2715	2715	2715	0
14	20240115	210600	62202460	2715	2715	2715	2715	0
15	20240115	210500	62202460	2715	2715	2715	2715	0
16	20240115	210400	62202460	2715	2715	2715	2715	0
17	20240115	210300	62202460	2715	2715	2715	2715	0
18	20240115	210200	62202460	2715	2715	2715	2715	0
19	20240115	210100	62202460	2715	2715	2715	2715	0
20	20240115	210000	62202460	2715	2715	2715	2715	0
21	20240115	205900	62202460	2715	2715	2715	2715	0
22	20240115	205800	62202460	2715	2715	2715	2715	0
23	20240115	205700	62202460	2715	2715	2715	2715	0
24	20240115	205600	62202460	2715	2715	2715	2715	0
25	20240115	205500	62202460	2715	2715	2715	2715	0
26	20240115	205400	62202460	2715	2715	2715	2715	0
27	20240115	205300	62202460	2715	2715	2715	2715	0
28	20240115	205200	62202460	2715	2715	2715	2715	0
29	20240115	205100	62202460	2715	2715	2715	2715	0
30	20240115	205000	62202460	2715	2715	2715	2715	0
31	20240115	204900	62202460	2715	2715	2715	2715	0
32	20240115	204800	62202460	2715	2715	2715	2715	201
33	20240115	204700	62202460	2715	2715	2715	2715	0
34	20240115	204600	62202460	2715	2715	2715	2715	0
35	20240115	204500	62202460	2715	2715	2715	2715	0
36	20240115	204400	62202460	2715	2715	2715	2715	0
37	20240115	204300	62202460	2715	2715	2715	2715	0
38	20240115	204200	62202460	2715	2715	2715	2715	0
39	20240115	204100	62202460	2715	2715	2715	2715	0
40	20240115	204000	62202460	2715	2715	2715	2715	0
41	20240115	203900	62202460	2715	2715	2715	2715	0
42	20240115	203800	62202460	2715	2715	2715	2715	0
43	20240115	203700	62202460	2715	2715	2715	2715	0
44	20240115	203600	62202460	2715	2715	2715	2715	0
45	20240115	203500	62202460	2715	2715	2715	2715	0
46	20240115	203400	62202460	2715	2715	2715	2715	0
47	20240115	203300	62202460	2715	2715	2715	2715	0
48	20240115	203200	62202460	2715	2715	2715	2715	0
49	20240115	203100	62202460	2715	2715	2715	2715	0
50	20240115	203000	62202460	2715	2715	2715	2715	0
51	20240115	202900	62202460	2715	2715	2715	2715	0
52	20240115	202800	62202460	2715	2715	2715	2715	0
53	20240115	202700	62202460	2715	2715	2715	2715	0
54	20240115	202600	62202460	2715	2715	2715	2715	0
55	20240115	202500	62202460	2715	2715	2715	2715	0
56	20240115	202400	62202460	2715	2715	2715	2715	0
57	20240115	202300	62202460	2715	2715	2715	2715	0
58	20240115	202200	62202460	2715	2715	2715	2715	0
59	20240115	202100	62202460	2715	2715	2715	2715	0
60	20240115	202000	62202460	2715	2715	2715	2715	0
61	20240115	201900	62202460	2715	2715	2715	2715	0
62	20240115	201800	62202460	2715	2715	2715	2715	201
63	20240115	201700	62202460	2715	2715	2715	2715	0
64	20240115	201600	62202460	2715	2715	2715	2715	0
65	20240115	201500	62202460	2715	2715	2715	2715	0
66	20240115	201400	62202460	2715	2715	2715	2715	0
67	20240115	201300	62202460	2715	2715	2715	2715	0
68	20240115	201200	62202460	2715	2715	2715	2715	0
69	20240115	201100	62202460	2715	2715	2715	2715	0
70	20240115	201000	62202460	2715	2715	2715	2715	0
71	20240115	200900	62202460	2715	2715	2715	2715	0
72	20240115	200800	62202460	2715	2715	2715	2715	0
73	20240115	200700	62202460	2715	2715	2715	2715	0
74	20240115	200600	62202460	2715	2715	2715	2715	0
75	20240115	200500	62202460	2715	2715	2715	2715	0
76	20240115	200400	62202460	2715	2715	2715	2715	0
77	20240115	200300	62202460	2715	2715	2715	2715	0
78	20240115	200200	62202460	2715	2715	2715	2715	0
79	20240115	200100	62202460	2715	2715	2715	2715	0
80	20240115	200000	62202460	2715	2715	2715	2715	0
81	20240115	195900	62202460	2715	2715	2715	2715	0
82	20240115	195800	62202460	2715	2715	2715	2715	0
83	20240115	195700	62202460	2715	2715	2715	2715	0
84	20240115	195600	62202460	2715	2715	2715	2715	0
85	20240115	195500	62202460	2715	2715	2715	2715	0
86	20240115	195400	62202460	2715	2715	2715	2715	0
87	20240115	195300	62202460	2715	2715	2715	2715	0
88	20240115	195200	62202460	2715	2715	2715	2715	0
89	20240115	195100	62202460	2715	2715	2715	2715	0
90	20240115	195000	62202460	2715	2715	2715	2715	0
91	20240115	194900	62202460	2715	2715	2715	2715	0
92	20240115	194800	62202460	2715	2715	2715	2715	201
93	20240115	194700	62202460	2715	2715	2715	2715	0
94	20240115	194600	62202460	2715	2715	2715	2715	0
95	20240115	194500	62202460	2715	2715	2715	2715	0
96	20240115	194400	62202460	2715	2715	2715	2715	0
97	20240115	194300	62202460	2715	2715	2715	2715	0
98	20240115	194200	62202460	2715	2715	2715	2715	0
99	20240115	194100	62202460	2715	2715	2715	2715	0
100	20240115	194000	62202460	2715	2715	2715	2715	0
101	20240115	193900	62202460	2715	2715	2715	2715	0
102	20240115	193800	62202460	2715	2715	2715	2715	0
103	20240115	193700	62202460	2715	2715	2715	2715	0
104	20240115	193600	62202460	2715	2715	2715	2715	0
105	20240115	193500	62202460	2715	2715	2715	2715	0
106	20240115	193400	62202460	2715	2715	2715	2715	0
107	20240115	193300	62202460	2715	2715	2715	2715	0
108	20240115	193200	62202460	2715	2715	2715	2715	0
109	20240115	193100	62202460	2715	2715	2715	2715	0
110	20240115	193000	62202460	2715	2715	2715	2715	0
111	20240115	192900	62202460	2715	2715	2715	2715	0
112	20240115	192800	62202460	2715	2715	2715	2715	0
113	20240115	192700	62202460	2715	2715	2715	2715	0
114	20240115	192600	62202460	2715	2715	2715	2715	0
115	20240115	192500	62202460	2715	2715	2715	2715	0
116	20240115	192400	62202460	2715	2715	2715	2715	0
117	20240115	192300	62202460	2715	2715	2715	2715	0
118	20240115	192200	62202460	2715	2715	2715	2715	0
119	20240115	192100	62202460	2715	2715	2715	2715	0
120	20240115	192000	62202460	2715	2715	2715	2715	0
121	20240115	191900	62202460	2715	2715	2715	2715	0
122	20240115	191800	62202460	2715	2715	2715	2715	201
123	20240115	191700	62202460	2715	2715	2715	2715	0
124	20240115	191600	62202460	2715	2715	2715	2715	0
125	20240115	191500	62202460	2715	2715	2715	2715	0
126	20240115	191400	62202460	2715	2715	2715	2715	0
127	20240115	191300	62202460	2715	2715	2715	2715	0
128	20240115	191200	62202460	2715	2715	2715	2715	0
129	20240115	191100	62202460	2715	2715	2715	2715	0
130	20240115	191000	62202460	2715	2715	2715	2715	0
131	20240115	190900	62202460	2715	2715	2715	2715	0
132	20240115	190800	62202460	2715	2715	2715	2715	0
133	20240115	190700	62202460	2715	2715	2715	2715	0
134	20240115	190600	62202460	2715	2715	2715	2715	0
135	20240115	190500	62202460	2715	2715	2715	2715	0
136	20240115	190400	62202460	2715	2715	2715	2715	0
137	20240115	190300	62202460	2715	2715	2715	2715	0
138	20240115	190200	62202460	2715	2715	2715	2715	0
139	20240115	190100	62202460	2715	2715	2715	2715	0
140	20240115	190000	62202460	2715	2715	2715	2715	0
141	20240115	185900	62202460	2715	2715	2715	2715	0
142	20240115	185800	62202460	2715	2715	2715	2715	0
143	20240115	185700	62202460	2715	2715	2715	2715	0
144	20240115	185600	62202460	2715	2715	2715	2715	0
145	20240115	185500	62202460	2715	2715	2715	2715	0
146	20240115	185400	62202460	2715	2715	2715	2715	0
147	20240115	185300	62202460	2715	2715	2715	2715	0
148	20240115	185200	62202460	2715	2715	2715	2715	0
149	20240115	185100	62202460	2715	2715	2715	2715	0
150	20240115	185000	62202460	2715	2715	2715	2715	0
151	20240115	184900	62202460	2715	2715	2715	2715	0
152	20240115	184800	62202460	2715	2715	2715	2715	201
153	20240115	184700	62202460	2715	2715	2715	2715	0
154	20240115	184600	62202460	2715	2715	2715	2715	0
155	20240115	184500	62202460	2715	2715	2715	2715	0
156	20240115	184400	62202460	2715	2715	2715	2715	0
157	20240115	184300	62202460	2715	2715	2715	2715	0
158	20240115	184200	62202460	2715	2715	2715	2715	0
159	20240115	184100	62202460	2715	2715	2715	2715	0
160	20240115	184000	62202460	2715	2715	2715	2715	0
161	20240115	183900	62202460	2715	2715	2715	2715	0
162	20240115	183800	62202460	2715	2715	2715	2715	0
163	20240115	183700	62202460	2715	2715	2715	2715	0
164	20240115	183600	62202460	2715	2715	2715	2715	0
165	20240115	183500	62202460	2715	2715	2715	2715	0
166	20240115	183400	62202460	2715	2715	2715	2715	0
167	20240115	183300	62202460	2715	2715	2715	2715	0
168	20240115	183200	62202460	2715	2715	2715	2715	0
169	20240115	183100	62202460	2715	2715	2715	2715	0
170	20240115	183000	62202460	2715	2715	2715	2715	0
171	20240115	182900	62202460	2715	2715	2715	2715	0
172	20240115	182800	62202460	2715	2715	2715	2715	0
173	20240115	182700	62202460	2715	2715	2715	2715	0
174	20240115	182600	62202460	2715	2715	2715	2715	0
175	20240115	182500	62202460	2715	2715	2715	2715	0
176	20240115	182400	62202460	2715	2715	2715	2715	0
177	20240115	182300	62202460	2715	2715	2715	2715	0
178	20240115	182200	62202460	2715	2715	2715	2715	0
179	20240115	182100	62202460	2715	2715	2715	2715	0
180	20240115	182000	62202460	2715	2715	2715	2715	0
181	20240115	181900	62202460	2715	2715	2715	2715	0
182	20240115	181800	62202460	2715	2715	2715	2715	201
183	20240115	181700	62202460	2715	2715	2715	2715	0
184	20240115	181600	62202460	2715	2715	2715	2715	0
185	20240115	181500	62202460	2715	2715	2715	2715	0
186	20240115	181400	62202460	2715	2715	2715	2715	0
187	20240115	181300	62202460	2715	2715	2715	2715	0
188	20240115	181200	62202460	2715	2715	2715	2715	0
189	20240115	181100	62202460	2715	2715	2715	2715	0
190	20240115	181000	62202460	2715	2715	2715	2715	0
191	20240115	180900	62202460	2715	2715	2715	2715	0
192	20240115	180800	62202460	2715	2715	2715	2715	0
193	20240115	180700	62202460	2715	2715	2715	2715	0
194	20240115	180600	62202460	2715	2715	2715	2715	0
195	20240115	180500	62202460	2715	2715	2715	2715	0
196	20240115	180400	62202460	2715	2715	2715	2715	0
197	20240115	180300	62202460	2715	2715	2715	2715	0
198	20240115	180200	62202460	2715	2715	2715	2715	0
199	20240115	180100	62202460	2715	2715	2715	2715	0
200	20240115	180000	62202460	2715	2715	2715	2715	0
201	20240115	175900	62202460	2715	2715	2715	2715	0
202	20240115	175800	62202460	2715	2715	2715	2715	0
203	20240115	175700	62202460	2715	2715	2715	2715	0
204	20240115	175600	62202460	2715	2715	2715	2715	0
205	20240115	175500	62202460	2715	2715	2715	2715	0
206	20240115	175400	62202460	2715	2715	2715	2715	0
207	20240115	175300	62202460	2715	2715	2715	2715	0
208	20240115	175200	62202460	2715	2715	2715	2715	0
209	20240115	175100	62202460	2715	2715	2715	2715	0
210	20240115	175000	62202460	2715	2715	2715	2715	0
211	20240115	174900	62202460	2715	2715	2715	2715	0
212	20240115	174800	62202460	2715	2715	2715	2715	201
213	20240115	174700	62202460	2715	2715	2715	2715	0
214	20240115	174600	62202460	2715	2715	2715	2715	0
215	20240115	174500	62202460	2715	2715	2715	2715	0
216	20240115	174400	62202460	2715	2715	2715	2715	0
217	20240115	174300	62202460	2715	2715	2715	2715	0
218	20240115	174200	62202460	2715	2715	2715	2715	0
219	20240115	174100	62202460	2715	2715	2715	2715	0
220	20240115	174000	62202460	2715	2715	2715	2715	0
221	20240115	173900	62202460	2715	2715	2715	2715	0
222	20240115	173800	62202460	2715	2715	2715	2715	0
223	20240115	173700	62202460	2715	2715	2715	2715	0
224	20240115	173600	62202460	2715	2715	2715	2715	0
225	20240115	173500	62202460	2715	2715	2715	2715	0
226	20240115	173400	62202460	2715	2715	2715	2715	0
227	20240115	173300	62202460	2715	2715	2715	2715	0
228	20240115	173200	62202460	2715	2715	2715	2715	0
229	20240115	173100	62202460	2715	2715	2715	2715	0
230	20240115	173000	62202460	2715	2715	2715	2715	0
231	20240115	172900	62202460	2715	2715	2715	2715	0
232	20240115	172800	62202460	2715	2715	2715	2715	0
233	20240115	172700	62202460	2715	2715	2715	2715	0
234	20240115	172600	62202460	2715	2715	2715	2715	0
235	20240115	172500	62202460	2715	2715	2715	2715	0
236	20240115	172400	62202460	2715	2715	2715	2715	0
237	20240115	172300	62202460	2715	2715	2715	2715	0
238	20240115	172200	62202460	2715	2715	2715	2715	0
239	20240115	172100	62202460	2715	2715	2715	2715	0
240	20240115	172000	62202460	2715	2715	2715	2715	0
241	20240115	171900	62202460	2715	2715	2715	2715	0
242	20240115	171800	62202460	2715	2715	2715	2715	201
243	20240115	171700	62202460	2715	2715	2715	2715	0
244	20240115	171600	62202460	2715	2715	2715	2715	0
245	20240115	171500	62202460	2715	2715	2715	2715	0
246	20240115	171400	62202460	2715	2715	2715	2715	0
247	20240115	171300	62202460	2715	2715	2715	2715	0
248	20240115	171200	62202460	2715	2715	2715	2715	0
249	20240115	171100	62202460	2715	2715	2715	2715	0
250	20240115	171000	62202460	2715	2715	2715	2715	0
251	20240115	170900	62202460	2715	2715	2715	2715	0
252	20240115	170800	62202460	2715	2715	2715	2715	0
253	20240115	170700	62202460	2715	2715	2715	2715	0
254	20240115	170600	62202460	2715	2715	2715	2715	0
255	20240115	170500	62202460	2715	2715	2715	2715	0
256	20240115	170400	62202460	2715	2715	2715	2715	0
257	20240115	170300	62202460	2715	2715	2715	2715	0
258	20240115	170200	62202460	2715	2715	2715	2715	0
259	20240115	170100	62202460	2715	2715	2715	2715	0
260	20240115	170000	62202460	2715	2715	2715	2715	0
261	20240115	165900	62202460	2715	2715	2715	2715	0
262	20240115	165800	62202460	2715	2715	2715	2715	0
263	20240115	165700	62202460	2715	2715	2715	2715	0
264	20240115	165600	62202460	2715	2715	2715	2715	0
265	20240115	165500	62202460	2715	2715	2715	2715	0
266	20240115	165400	62202460	2715	2715	2715	2715	0
267	20240115	165300	62202460	2715	2715	2715	2715	0
268	20240115	165200	62202460	2715	2715	2715	2715	0
269	20240115	165100	62202460	2715	2715	2715	2715	0
270	20240115	165000	62202460	2715	2715	2715	2715	0
271	20240115	164900	62202460	2715	2715	2715	2715	0
272	20240115	164800	62202460	2715	2715	2715	2715	201
273	20240115	164700	62202460	2715	2715	2715	2715	0
274	20240115	164600	62202460	2715	2715	2715	2715	0
275	20240115	164500	62202460	2715	2715	2715	2715	0
276	20240115	164400	62202460	2715	2715	2715	2715	0
277	20240115	164300	62202460	2715	2715	2715	2715	0
278	20240115	164200	62202460	2715	2715	2715	2715	0
279	20240115	164100	62202460	2715	2715	2715	2715	0
280	20240115	164000	62202460	2715	2715	2715	2715	0
281	20240115	163900	62202460	2715	2715	2715	2715	0
282	20240115	163800	62202460	2715	2715	2715	2715	0
283	20240115	163700	62202460	2715	2715	2715	2715	0
284	20240115	163600	62202460	2715	2715	2715	2715	0
285	20240115	163500	62202460	2715	2715	2715	2715	0
286	20240115	163400	62202460	2715	2715	2715	2715	0
287	20240115	163300	62202460	2715	2715	2715	2715	0
288	20240115	163200	62202460	2715	2715	2715	2715	0
289	20240115	163100	62202460	2715	2715	2715	2715	0
290	20240115	163000	62202460	2715	2715	2715	2715	0
291	20240115	162900	62202460	2715	2715	2715	2715	0
292	20240115	162800	62202460	2715	2715	2715	2715	0
293	20240115	162700	62202460	2715	2715	2715	2715	0
294	20240115	162600	62202460	2715	2715	2715	2715	0
295	20240115	162500	62202460	2715	2715	2715	2715	0
296	20240115	162400	62202460	2715	2715	2715	2715	0
297	20240115	162300	62202460	2715	2715	2715	2715	0
298	20240115	162200	62202460	2715	2715	2715	2715	0
299	20240115	162100	62202460	2715	2715	2715	2715	0
300	20240115	162000	62202460	2715	2715	2715	2715	0
301	20240115	161900	62202460	2715	2715	2715	2715	0
302	20240115	161800	62202460	2715	2715	2715	2715	201
303	20240115	161700	62202460	2715	2715	2715	2715	0
304	20240115	161600	62202460	2715	2715	2715	2715	0
305	20240115	161500	62202460	2715	2715	2715	2715	0
306	20240115	161400	62202460	2715	2715	2715	2715	0
307	20240115	161300	62202460	2715	2715	2715	2715	0
308	20240115	161200	62202460	2715	2715	2715	2715	0
309	20240115	161100	62202460	2715	2715	2715	2715	0
310	20240115	161000	62202460	2715	2715	2715	2715	0
311	20240115	160900	62202460	2715	2715	2715	2715	0
312	20240115	160800	62202460	2715	2715	2715	2715	0
313	20240115	160700	62202460	2715	2715	2715	2715	0
314	20240115	160600	62202460	2715	2715	2715	2715	0
315	20240115	160500	62202460	2715	2715	2715	2715	0
316	20240115	160400	62202460	2715	2715	2715	2715	0
317	20240115	160300	62202460	2715	2715	2715	2715	0
318	20240115	160200	62202460	2715	2715	2715	2715	0
319	20240115	160100	62202460	2715	2715	2715	2715	0
320	20240115	160000	62202460	2715	2715	2715	2715	0
321	20240115	155900	62202460	2715	2715	2715	2715	0
322	20240115	155800	62202460	2715	2715	2715	2715	0
323	20240115	155700	62202460	2715	2715	2715	2715	0
324	20240115	155600	62202460	2715	2715	2715	2715	0
325	20240115	155500	62202460	2715	2715	2715	2715	0
326	20240115	155400	62202460	2715	2715	2715	2715	0
327	20240115	155300	62202460	2715	2715	2715	2715	0
328	20240115	155200	62202460	2715	2715	2715	2715	0
329	20240115	155100	62202460	2715	2715	2715	2715	0
330	20240115	155000	62202460	2715	2715	2715	2715	0
331	20240115	154900	62202460	2715	2715	2715	2715	0
332	20240115	154800	62202460	2715	2715	2715	2715	201
333	20240115	154700	62202460	2715	2715	2715	2715	0
334	20240115	154600	62202460	2715	2715	2715	2715	0
335	20240115	154500	62202460	2715	2715	2715	2715	0
336	20240115	154400	62202460	2715	2715	2715	2715	0
337	20240115	154300	62202460	2715	2715	2715	2715	0
338	20240115	154200	62202460	2715	2715	2715	2715	0
339	20240115	154100	62202460	2715	2715	2715	2715	0
340	20240115	154000	62202460	2715	2715	2715	2715	0
341	20240115	153900	62202460	2715	2715	2715	2715	0
342	20240115	153800	62202460	2715	2715	2715	2715	0
343	20240115	153700	62202460	2715	2715	2715	2715	0
344	20240115	153600	62202460	2715	2715	2715	2715	0
345	20240115	153500	62202460	2715	2715	2715	2715	0
346	20240115	153400	62202460	2715	2715	2715	2715	0
347	20240115	153300	62202460	2715	2715	2715	2715	0
348	20240115	153200	62202460	2715	2715	2715	2715	0
349	20240115	153100	62202460	2715	2715	2715	2715	0
350	20240115	153000	62202460	2715	2715	2715	2715	201
351	20240115	152900	61656745	2690	2690	2690	2690	0
352	20240115	152800	61656745	2690	2690	2690	2690	0
353	20240115	152700	61656745	2690	2690	2690	2690	0
354	20240115	152600	61656745	2690	2690	2690	2690	0
355	20240115	152500	61656745	2690	2690	2690	2690	0
356	20240115	152400	61656745	2690	2690	2690	2690	0
357	20240115	152300	61656745	2690	2690	2690	2690	0
358	20240115	152200	61656745	2690	2690	2690	2690	0
359	20240115	152100	61656745	2690	2690	2690	2690	0
360	20240115	152000	61656745	2690	2690	2690	2690	0
361	20240115	151900	61656745	2690	2690	2690	2690	0
362	20240115	151800	61656745	2690	2690	2690	2690	0
363	20240115	151700	61656745	2690	2690	2690	2690	0
364	20240115	151600	61656745	2690	2690	2690	2690	0
365	20240115	151500	61656745	2690	2695	2695	2690	1000
366	20240115	151400	58966705	2715	2715	2715	2715	5
367	20240115	151300	58953130	2690	2690	2690	2690	0
368	20240115	151200	58953130	2690	2700	2700	2690	775
369	20240115	151100	56865710	2700	2700	2700	2700	0
370	20240115	151000	56865710	2700	2700	2700	2700	0
371	20240115	150900	56865710	2700	2700	2700	2700	0
372	20240115	150800	56865710	2700	2700	2700	2700	1
373	20240115	150700	56863010	2700	2700	2700	2700	0
374	20240115	150600	56863010	2700	2700	2700	2700	0
375	20240115	150500	56863010	2700	2700	2700	2700	0
376	20240115	150400	56863010	2700	2700	2700	2700	0
377	20240115	150300	56863010	2700	2695	2705	2695	1753
378	20240115	150200	52134155	2695	2695	2695	2695	0
379	20240115	150100	52134155	2695	2695	2695	2695	1
380	20240115	150000	52131460	2695	2695	2695	2695	0
381	20240115	145900	52131460	2695	2695	2695	2695	0
382	20240115	145800	52131460	2695	2695	2695	2695	0
383	20240115	145700	52131460	2695	2695	2695	2695	0
384	20240115	145600	52131460	2695	2695	2695	2695	226
385	20240115	145500	51522390	2695	2695	2695	2695	10
386	20240115	145400	51495440	2700	2700	2700	2700	0
387	20240115	145300	51495440	2700	2700	2700	2700	300
388	20240115	145200	50685440	2700	2700	2700	2700	85
389	20240115	145100	50455940	2700	2700	2700	2700	1
390	20240115	145000	50453240	2700	2700	2700	2700	0
391	20240115	144900	50453240	2700	2700	2700	2700	0
392	20240115	144800	50453240	2700	2700	2700	2700	0
393	20240115	144700	50453240	2700	2700	2700	2700	0
394	20240115	144600	50453240	2700	2700	2700	2700	0
395	20240115	144500	50453240	2700	2700	2700	2700	0
396	20240115	144400	50453240	2700	2700	2700	2700	0
397	20240115	144300	50453240	2700	2700	2700	2700	0
398	20240115	144200	50453240	2700	2700	2700	2700	0
399	20240115	144100	50453240	2700	2700	2700	2700	0
400	20240115	144000	50453240	2700	2700	2700	2700	0
401	20240115	143900	50453240	2700	2700	2700	2700	0
402	20240115	143800	50453240	2700	2700	2700	2700	0
403	20240115	143700	50453240	2700	2700	2700	2700	0
404	20240115	143600	50453240	2700	2700	2700	2700	0
405	20240115	143500	50453240	2700	2700	2700	2700	0
406	20240115	143400	50453240	2700	2700	2700	2700	0
407	20240115	143300	50453240	2700	2700	2700	2700	0
408	20240115	143200	50453240	2700	2700	2700	2700	0
409	20240115	143100	50453240	2700	2700	2700	2700	365
410	20240115	143000	49467740	2700	2700	2700	2700	0
411	20240115	142900	49467740	2700	2700	2700	2700	0
412	20240115	142800	49467740	2700	2700	2700	2700	0
413	20240115	142700	49467740	2700	2700	2700	2700	0
414	20240115	142600	49467740	2700	2700	2700	2700	0
415	20240115	142500	49467740	2700	2700	2700	2700	0
416	20240115	142400	49467740	2700	2700	2700	2700	0
417	20240115	142300	49467740	2700	2700	2700	2700	0
418	20240115	142200	49467740	2700	2700	2700	2700	0
419	20240115	142100	49467740	2700	2700	2700	2700	0
420	20240115	142000	49467740	2700	2700	2700	2700	0
421	20240115	141900	49467740	2700	2700	2700	2700	1
422	20240115	141800	49465040	2700	2700	2700	2700	0
423	20240115	141700	49465040	2700	2700	2700	2700	14
424	20240115	141600	49427240	2705	2705	2705	2705	0
425	20240115	141500	49427240	2705	2705	2705	2705	0
426	20240115	141400	49427240	2705	2705	2705	2705	100
427	20240115	141300	49156740	2705	2705	2705	2705	0
428	20240115	141200	49156740	2705	2705	2705	2705	0
429	20240115	141100	49156740	2705	2705	2705	2705	52
430	20240115	141000	49016080	2705	2705	2705	2705	0
431	20240115	140900	49016080	2705	2705	2705	2705	0
432	20240115	140800	49016080	2705	2705	2705	2705	0
433	20240115	140700	49016080	2705	2705	2705	2705	0
434	20240115	140600	49016080	2705	2705	2705	2705	0
435	20240115	140500	49016080	2705	2705	2705	2705	0
436	20240115	140400	49016080	2705	2705	2705	2705	0
437	20240115	140300	49016080	2705	2705	2705	2705	0
438	20240115	140200	49016080	2705	2705	2705	2705	0
439	20240115	140100	49016080	2705	2705	2705	2705	0
440	20240115	140000	49016080	2705	2705	2705	2705	44
441	20240115	135900	48897060	2700	2700	2700	2700	0
442	20240115	135800	48897060	2700	2700	2700	2700	0
443	20240115	135700	48897060	2700	2700	2700	2700	0
444	20240115	135600	48897060	2700	2700	2700	2700	0
445	20240115	135500	48897060	2700	2700	2700	2700	0
446	20240115	135400	48897060	2700	2700	2700	2700	0
447	20240115	135300	48897060	2700	2700	2700	2700	0
448	20240115	135200	48897060	2700	2700	2700	2700	0
449	20240115	135100	48897060	2700	2700	2700	2700	0
450	20240115	135000	48897060	2700	2700	2700	2700	0
451	20240115	134900	48897060	2700	2705	2705	2700	52
452	20240115	134800	48756410	2705	2705	2705	2705	0
453	20240115	134700	48756410	2705	2705	2705	2705	0
454	20240115	134600	48756410	2705	2705	2705	2705	0
455	20240115	134500	48756410	2705	2705	2705	2705	1
456	20240115	134400	48753705	2700	2700	2700	2700	1
457	20240115	134300	48751005	2700	2700	2700	2700	0
458	20240115	134200	48751005	2700	2700	2700	2700	50
459	20240115	134100	48616005	2700	2700	2700	2700	0
460	20240115	134000	48616005	2700	2700	2700	2700	0
461	20240115	133900	48616005	2700	2700	2700	2700	0
462	20240115	133800	48616005	2700	2700	2700	2700	3
463	20240115	133700	48607905	2705	2705	2705	2705	0
464	20240115	133600	48607905	2705	2705	2705	2705	2
465	20240115	133500	48602495	2705	2705	2705	2705	0
466	20240115	133400	48602495	2705	2705	2705	2705	0
467	20240115	133300	48602495	2705	2705	2705	2705	0
468	20240115	133200	48602495	2705	2705	2705	2705	0
469	20240115	133100	48602495	2705	2705	2705	2705	0
470	20240115	133000	48602495	2705	2705	2705	2705	1
471	20240115	132900	48599790	2705	2705	2705	2705	0
472	20240115	132800	48599790	2705	2705	2705	2705	0
473	20240115	132700	48599790	2705	2705	2705	2705	0
474	20240115	132600	48599790	2705	2705	2705	2705	1
475	20240115	132500	48597085	2705	2705	2705	2705	0
476	20240115	132400	48597085	2705	2700	2705	2700	1015
477	20240115	132300	45856575	2700	2700	2700	2700	0
478	20240115	132200	45856575	2700	2700	2700	2700	0
479	20240115	132100	45856575	2700	2700	2700	2700	0
480	20240115	132000	45856575	2700	2700	2700	2700	0
481	20240115	131900	45856575	2700	2700	2700	2700	0
482	20240115	131800	45856575	2700	2700	2700	2700	0
483	20240115	131700	45856575	2700	2700	2700	2700	0
484	20240115	131600	45856575	2700	2700	2700	2700	0
485	20240115	131500	45856575	2700	2700	2700	2700	1
486	20240115	131400	45853875	2700	2700	2700	2700	0
487	20240115	131300	45853875	2700	2700	2700	2700	900
488	20240115	131200	43423875	2700	2700	2700	2700	0
489	20240115	131100	43423875	2700	2700	2700	2700	1
490	20240115	131000	43421175	2700	2700	2700	2700	0
491	20240115	130900	43421175	2700	2700	2700	2700	0
492	20240115	130800	43421175	2700	2700	2700	2700	0
493	20240115	130700	43421175	2700	2700	2700	2700	0
494	20240115	130600	43421175	2700	2700	2700	2700	0
495	20240115	130500	43421175	2700	2700	2700	2700	0
496	20240115	130400	43421175	2700	2700	2700	2700	0
497	20240115	130300	43421175	2700	2700	2700	2700	0
498	20240115	130200	43421175	2700	2700	2700	2700	0
499	20240115	130100	43421175	2700	2700	2700	2700	0
500	20240115	130000	43421175	2700	2700	2700	2700	1
501	20240115	125900	43418475	2700	2700	2700	2700	0
502	20240115	125800	43418475	2700	2700	2700	2700	0
503	20240115	125700	43418475	2700	2700	2700	2700	0
504	20240115	125600	43418475	2700	2700	2700	2700	0
505	20240115	125500	43418475	2700	2700	2700	2700	1
506	20240115	125400	43415775	2700	2700	2700	2700	0
507	20240115	125300	43415775	2700	2700	2700	2700	0
508	20240115	125200	43415775	2700	2700	2700	2700	0
509	20240115	125100	43415775	2700	2700	2700	2700	0
510	20240115	125000	43415775	2700	2700	2700	2700	0
511	20240115	124900	43415775	2700	2700	2700	2700	0
512	20240115	124800	43415775	2700	2700	2700	2700	0
513	20240115	124700	43415775	2700	2700	2700	2700	0
514	20240115	124600	43415775	2700	2700	2700	2700	0
515	20240115	124500	43415775	2700	2700	2700	2700	1
516	20240115	124400	43413075	2700	2700	2700	2700	0
517	20240115	124300	43413075	2700	2700	2700	2700	0
518	20240115	124200	43413075	2700	2700	2700	2700	0
519	20240115	124100	43413075	2700	2700	2700	2700	0
520	20240115	124000	43413075	2700	2700	2700	2700	0
521	20240115	123900	43413075	2700	2700	2700	2700	0
522	20240115	123800	43413075	2700	2700	2700	2700	0
523	20240115	123700	43413075	2700	2700	2700	2700	0
524	20240115	123600	43413075	2700	2700	2700	2700	0
525	20240115	123500	43413075	2700	2700	2700	2700	0
526	20240115	123400	43413075	2700	2700	2700	2700	0
527	20240115	123300	43413075	2700	2700	2700	2700	0
528	20240115	123200	43413075	2700	2700	2700	2700	0
529	20240115	123100	43413075	2700	2700	2700	2700	0
530	20240115	123000	43413075	2700	2700	2700	2700	1
531	20240115	122900	43410375	2695	2695	2695	2695	0
532	20240115	122800	43410375	2695	2695	2695	2695	1
533	20240115	122700	43407680	2695	2695	2695	2695	0
534	20240115	122600	43407680	2695	2695	2695	2695	0
535	20240115	122500	43407680	2695	2695	2695	2695	0
536	20240115	122400	43407680	2695	2695	2695	2695	0
537	20240115	122300	43407680	2695	2695	2695	2695	0
538	20240115	122200	43407680	2695	2695	2695	2695	0
539	20240115	122100	43407680	2695	2695	2695	2695	0
540	20240115	122000	43407680	2695	2695	2695	2695	0
541	20240115	121900	43407680	2695	2695	2695	2695	35
542	20240115	121800	43313355	2700	2700	2700	2700	0
543	20240115	121700	43313355	2700	2700	2700	2700	0
544	20240115	121600	43313355	2700	2700	2700	2700	0
545	20240115	121500	43313355	2700	2700	2700	2700	1
546	20240115	121400	43310655	2700	2700	2700	2700	0
547	20240115	121300	43310655	2700	2700	2700	2700	0
548	20240115	121200	43310655	2700	2700	2700	2700	0
549	20240115	121100	43310655	2700	2700	2700	2700	0
550	20240115	121000	43310655	2700	2700	2700	2700	0
551	20240115	120900	43310655	2700	2700	2700	2700	0
552	20240115	120800	43310655	2700	2700	2700	2700	0
553	20240115	120700	43310655	2700	2700	2700	2700	0
554	20240115	120600	43310655	2700	2700	2700	2700	0
555	20240115	120500	43310655	2700	2700	2700	2700	0
556	20240115	120400	43310655	2700	2700	2700	2700	0
557	20240115	120300	43310655	2700	2700	2700	2700	0
558	20240115	120200	43310655	2700	2700	2700	2700	0
559	20240115	120100	43310655	2700	2700	2700	2700	0
560	20240115	120000	43310655	2700	2700	2700	2700	1
561	20240115	115900	43307955	2700	2700	2700	2700	0
562	20240115	115800	43307955	2700	2700	2700	2700	0
563	20240115	115700	43307955	2700	2700	2700	2700	0
564	20240115	115600	43307955	2700	2700	2700	2700	0
565	20240115	115500	43307955	2700	2700	2700	2700	0
566	20240115	115400	43307955	2700	2700	2700	2700	37
567	20240115	115300	43208055	2700	2700	2700	2700	0
568	20240115	115200	43208055	2700	2700	2700	2700	0
569	20240115	115100	43208055	2700	2700	2700	2700	0
570	20240115	115000	43208055	2700	2700	2700	2700	0
571	20240115	114900	43208055	2700	2700	2700	2700	0
572	20240115	114800	43208055	2700	2700	2700	2700	0
573	20240115	114700	43208055	2700	2700	2700	2700	0
574	20240115	114600	43208055	2700	2700	2700	2700	0
575	20240115	114500	43208055	2700	2700	2700	2700	1
576	20240115	114400	43205355	2705	2705	2705	2705	0
577	20240115	114300	43205355	2705	2705	2705	2705	0
578	20240115	114200	43205355	2705	2705	2705	2705	0
579	20240115	114100	43205355	2705	2705	2705	2705	0
580	20240115	114000	43205355	2705	2705	2705	2705	0
581	20240115	113900	43205355	2705	2705	2705	2705	0
582	20240115	113800	43205355	2705	2705	2705	2705	0
583	20240115	113700	43205355	2705	2705	2705	2705	0
584	20240115	113600	43205355	2705	2705	2705	2705	0
585	20240115	113500	43205355	2705	2705	2705	2705	0
586	20240115	113400	43205355	2705	2705	2705	2705	0
587	20240115	113300	43205355	2705	2705	2705	2705	0
588	20240115	113200	43205355	2705	2705	2705	2705	0
589	20240115	113100	43205355	2705	2705	2705	2705	0
590	20240115	113000	43205355	2705	2705	2705	2705	1
591	20240115	112900	43202650	2705	2705	2705	2705	1
592	20240115	112800	43199945	2705	2705	2705	2705	0
593	20240115	112700	43199945	2705	2705	2705	2705	0
594	20240115	112600	43199945	2705	2705	2705	2705	138
595	20240115	112500	42826655	2705	2705	2705	2705	5
596	20240115	112400	42813130	2700	2700	2700	2700	194
597	20240115	112300	42289330	2695	2695	2695	2695	1
598	20240115	112200	42286635	2695	2690	2695	2690	19
599	20240115	112100	42235480	2690	2690	2690	2690	0
600	20240115	112000	42235480	2690	2690	2690	2690	0
601	20240115	111900	42235480	2690	2690	2690	2690	0
602	20240115	111800	42235480	2690	2690	2690	2690	0
603	20240115	111700	42235480	2690	2690	2690	2690	0
604	20240115	111600	42235480	2690	2690	2690	2690	0
605	20240115	111500	42235480	2690	2690	2690	2690	0
606	20240115	111400	42235480	2690	2690	2690	2690	0
607	20240115	111300	42235480	2690	2690	2690	2690	0
608	20240115	111200	42235480	2690	2690	2690	2690	0
609	20240115	111100	42235480	2690	2690	2690	2690	0
610	20240115	111000	42235480	2690	2690	2690	2690	200
611	20240115	110900	41697480	2690	2690	2690	2690	0
612	20240115	110800	41697480	2690	2690	2690	2690	0
613	20240115	110700	41697480	2690	2690	2690	2690	0
614	20240115	110600	41697480	2690	2690	2690	2690	0
615	20240115	110500	41697480	2690	2690	2690	2690	0
616	20240115	110400	41697480	2690	2690	2690	2690	0
617	20240115	110300	41697480	2690	2690	2690	2690	0
618	20240115	110200	41697480	2690	2690	2690	2690	0
619	20240115	110100	41697480	2690	2690	2690	2690	0
620	20240115	110000	41697480	2690	2690	2690	2690	0
621	20240115	105900	41697480	2690	2690	2690	2690	0
622	20240115	105800	41697480	2690	2690	2690	2690	0
623	20240115	105700	41697480	2690	2690	2690	2690	0
624	20240115	105600	41697480	2690	2690	2690	2690	0
625	20240115	105500	41697480	2690	2690	2690	2690	0
626	20240115	105400	41697480	2690	2680	2690	2680	500
627	20240115	105300	40353755	2680	2680	2680	2680	0
628	20240115	105200	40353755	2680	2680	2680	2680	5
629	20240115	105100	40340355	2685	2685	2685	2685	0
630	20240115	105000	40340355	2685	2685	2685	2685	0
631	20240115	104900	40340355	2685	2685	2685	2685	0
632	20240115	104800	40340355	2685	2685	2685	2685	0
633	20240115	104700	40340355	2685	2685	2685	2685	0
634	20240115	104600	40340355	2685	2685	2685	2685	109
635	20240115	104500	40047690	2685	2685	2685	2685	0
636	20240115	104400	40047690	2685	2685	2685	2685	0
637	20240115	104300	40047690	2685	2685	2685	2685	19
638	20240115	104200	39996675	2685	2685	2685	2685	0
639	20240115	104100	39996675	2685	2685	2685	2685	0
640	20240115	104000	39996675	2685	2685	2685	2685	0
641	20240115	103900	39996675	2685	2685	2685	2670	1704
642	20240115	103800	35438030	2670	2700	2700	2670	2000
643	20240115	103700	30064940	2700	2700	2700	2700	0
644	20240115	103600	30064940	2700	2700	2700	2700	0
645	20240115	103500	30064940	2700	2700	2700	2700	0
646	20240115	103400	30064940	2700	2700	2700	2700	10
647	20240115	103300	30037940	2700	2700	2700	2700	0
648	20240115	103200	30037940	2700	2700	2700	2700	3000
649	20240115	103100	21937940	2700	2700	2700	2700	0
650	20240115	103000	21937940	2700	2700	2700	2700	0
651	20240115	102900	21937940	2700	2700	2700	2700	0
652	20240115	102800	21937940	2700	2700	2700	2700	10
653	20240115	102700	21910940	2700	2700	2700	2700	0
654	20240115	102600	21910940	2700	2700	2700	2700	0
655	20240115	102500	21910940	2700	2700	2700	2700	0
656	20240115	102400	21910940	2700	2700	2700	2700	0
657	20240115	102300	21910940	2700	2700	2700	2700	0
658	20240115	102200	21910940	2700	2695	2700	2695	412
659	20240115	102100	20798550	2690	2690	2690	2690	0
660	20240115	102000	20798550	2690	2690	2690	2690	0
661	20240115	101900	20798550	2690	2690	2690	2690	0
662	20240115	101800	20798550	2690	2690	2690	2690	0
663	20240115	101700	20798550	2690	2690	2690	2690	0
664	20240115	101600	20798550	2690	2690	2690	2690	45
665	20240115	101500	20677500	2685	2685	2685	2685	0
666	20240115	101400	20677500	2685	2685	2685	2685	15
667	20240115	101300	20637225	2700	2700	2700	2700	0
668	20240115	101200	20637225	2700	2700	2700	2700	0
669	20240115	101100	20637225	2700	2700	2700	2700	0
670	20240115	101000	20637225	2700	2700	2700	2700	0
671	20240115	100900	20637225	2700	2700	2700	2700	49
672	20240115	100800	20504925	2700	2700	2700	2700	0
673	20240115	100700	20504925	2700	2700	2700	2700	0
674	20240115	100600	20504925	2700	2700	2700	2700	0
675	20240115	100500	20504925	2700	2700	2700	2700	1100
676	20240115	100400	17534925	2700	2700	2700	2700	0
677	20240115	100300	17534925	2700	2700	2700	2700	0
678	20240115	100200	17534925	2700	2700	2700	2700	0
679	20240115	100100	17534925	2700	2700	2700	2700	1
680	20240115	100000	17532225	2680	2680	2680	2680	0
681	20240115	095900	17532225	2680	2680	2680	2680	0
682	20240115	095800	17532225	2680	2680	2680	2680	19
683	20240115	095700	17481305	2680	2680	2680	2680	0
684	20240115	095600	17481305	2680	2680	2680	2680	0
685	20240115	095500	17481305	2680	2680	2680	2680	83
686	20240115	095400	17258865	2680	2680	2680	2680	0
687	20240115	095300	17258865	2680	2690	2690	2680	3494
688	20240115	095200	7889505	2690	2690	2690	2690	35
689	20240115	095100	7795355	2700	2700	2700	2700	0
690	20240115	095000	7795355	2700	2700	2700	2700	470
691	20240115	094900	6526355	2700	2700	2700	2700	0
692	20240115	094800	6526355	2700	2700	2700	2700	0
693	20240115	094700	6526355	2700	2700	2700	2700	0
694	20240115	094600	6526355	2700	2700	2700	2700	0
695	20240115	094500	6526355	2700	2700	2700	2700	0
696	20240115	094400	6526355	2700	2700	2700	2700	100
697	20240115	094300	6256355	2700	2700	2700	2700	1
698	20240115	094200	6253655	2700	2700	2700	2700	2
699	20240115	094100	6248255	2700	2700	2700	2700	1
700	20240115	094000	6245555	2690	2690	2690	2690	0
701	20240115	093900	6245555	2690	2690	2690	2690	38
702	20240115	093800	6143335	2690	2690	2690	2690	0
703	20240115	093700	6143335	2690	2690	2690	2690	0
704	20240115	093600	6143335	2690	2690	2690	2690	0
705	20240115	093500	6143335	2690	2690	2690	2690	0
706	20240115	093400	6143335	2690	2690	2690	2690	0
707	20240115	093300	6143335	2690	2690	2690	2690	0
708	20240115	093200	6143335	2690	2690	2690	2690	0
709	20240115	093100	6143335	2690	2690	2690	2690	0
710	20240115	093000	6143335	2690	2690	2690	2690	0
711	20240115	092900	6143335	2690	2690	2690	2690	0
712	20240115	092800	6143335	2690	2685	2690	2680	29
713	20240115	092700	6065435	2685	2685	2685	2685	14
714	20240115	092600	6027845	2685	2685	2685	2685	1
715	20240115	092500	6025160	2685	2685	2685	2685	2
716	20240115	092400	6019790	2685	2685	2685	2685	3
717	20240115	092300	6011735	2685	2685	2685	2685	23
718	20240115	092200	5949980	2685	2685	2685	2685	6
719	20240115	092100	5933870	2680	2680	2680	2680	341
720	20240115	092000	5019990	2680	2680	2680	2680	0
721	20240115	091900	5019990	2680	2680	2680	2680	1
722	20240115	091800	5017310	2680	2685	2685	2680	35
723	20240115	091700	4923340	2680	2680	2680	2680	0
724	20240115	091600	4923340	2680	2680	2680	2680	0
725	20240115	091500	4923340	2680	2680	2680	2680	0
726	20240115	091400	4923340	2680	2680	2680	2680	0
727	20240115	091300	4923340	2680	2680	2680	2680	19
728	20240115	091200	4872420	2685	2685	2685	2685	0
729	20240115	091100	4872420	2685	2685	2685	2685	0
730	20240115	091000	4872420	2685	2685	2685	2685	0
731	20240115	090900	4872420	2685	2685	2685	2685	10
732	20240115	090800	4845570	2685	2685	2685	2685	20
733	20240115	090700	4791870	2680	2680	2680	2680	0
734	20240115	090600	4791870	2680	2680	2680	2680	0
735	20240115	090500	4791870	2680	2680	2680	2680	101
736	20240115	090400	4521190	2660	2660	2660	2660	0
737	20240115	090300	4521190	2660	2685	2685	2660	1500
738	20240115	090200	519230	2690	2690	2690	2690	0
739	20240115	090100	519230	2690	2690	2690	2690	0
740	20240115	090000	519230	2690	2690	2690	2690	187