KissMeData/365900/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	212400	80159305	4455	4455	4455	4455	470
3	20240103	212300	80159305	4455	4455	4455	4455	0
4	20240103	212200	80159305	4455	4455	4455	4455	0
5	20240103	212100	80159305	4455	4455	4455	4455	0
6	20240103	212000	80159305	4455	4455	4455	4455	0
7	20240103	211900	80159305	4455	4455	4455	4455	0
8	20240103	211800	80159305	4455	4455	4455	4455	0
9	20240103	211700	80159305	4455	4455	4455	4455	0
10	20240103	211600	80159305	4455	4455	4455	4455	0
11	20240103	211500	80159305	4455	4455	4455	4455	0
12	20240103	211400	80159305	4455	4455	4455	4455	0
13	20240103	211300	80159305	4455	4455	4455	4455	0
14	20240103	211200	80159305	4455	4455	4455	4455	0
15	20240103	211100	80159305	4455	4455	4455	4455	0
16	20240103	211000	80159305	4455	4455	4455	4455	0
17	20240103	210900	80159305	4455	4455	4455	4455	0
18	20240103	210800	80159305	4455	4455	4455	4455	0
19	20240103	210700	80159305	4455	4455	4455	4455	0
20	20240103	210600	80159305	4455	4455	4455	4455	0
21	20240103	210500	80159305	4455	4455	4455	4455	0
22	20240103	210400	80159305	4455	4455	4455	4455	0
23	20240103	210300	80159305	4455	4455	4455	4455	0
24	20240103	210200	80159305	4455	4455	4455	4455	0
25	20240103	210100	80159305	4455	4455	4455	4455	0
26	20240103	210000	80159305	4455	4455	4455	4455	0
27	20240103	205900	80159305	4455	4455	4455	4455	0
28	20240103	205800	80159305	4455	4455	4455	4455	0
29	20240103	205700	80159305	4455	4455	4455	4455	0
30	20240103	205600	80159305	4455	4455	4455	4455	0
31	20240103	205500	80159305	4455	4455	4455	4455	0
32	20240103	205400	80159305	4455	4455	4455	4455	470
33	20240103	205300	80159305	4455	4455	4455	4455	0
34	20240103	205200	80159305	4455	4455	4455	4455	0
35	20240103	205100	80159305	4455	4455	4455	4455	0
36	20240103	205000	80159305	4455	4455	4455	4455	0
37	20240103	204900	80159305	4455	4455	4455	4455	0
38	20240103	204800	80159305	4455	4455	4455	4455	0
39	20240103	204700	80159305	4455	4455	4455	4455	0
40	20240103	204600	80159305	4455	4455	4455	4455	0
41	20240103	204500	80159305	4455	4455	4455	4455	0
42	20240103	204400	80159305	4455	4455	4455	4455	0
43	20240103	204300	80159305	4455	4455	4455	4455	0
44	20240103	204200	80159305	4455	4455	4455	4455	0
45	20240103	204100	80159305	4455	4455	4455	4455	0
46	20240103	204000	80159305	4455	4455	4455	4455	0
47	20240103	203900	80159305	4455	4455	4455	4455	0
48	20240103	203800	80159305	4455	4455	4455	4455	0
49	20240103	203700	80159305	4455	4455	4455	4455	0
50	20240103	203600	80159305	4455	4455	4455	4455	0
51	20240103	203500	80159305	4455	4455	4455	4455	0
52	20240103	203400	80159305	4455	4455	4455	4455	0
53	20240103	203300	80159305	4455	4455	4455	4455	0
54	20240103	203200	80159305	4455	4455	4455	4455	0
55	20240103	203100	80159305	4455	4455	4455	4455	0
56	20240103	203000	80159305	4455	4455	4455	4455	0
57	20240103	202900	80159305	4455	4455	4455	4455	0
58	20240103	202800	80159305	4455	4455	4455	4455	0
59	20240103	202700	80159305	4455	4455	4455	4455	0
60	20240103	202600	80159305	4455	4455	4455	4455	0
61	20240103	202500	80159305	4455	4455	4455	4455	0
62	20240103	202400	80159305	4455	4455	4455	4455	470
63	20240103	202300	80159305	4455	4455	4455	4455	0
64	20240103	202200	80159305	4455	4455	4455	4455	0
65	20240103	202100	80159305	4455	4455	4455	4455	0
66	20240103	202000	80159305	4455	4455	4455	4455	0
67	20240103	201900	80159305	4455	4455	4455	4455	0
68	20240103	201800	80159305	4455	4455	4455	4455	0
69	20240103	201700	80159305	4455	4455	4455	4455	0
70	20240103	201600	80159305	4455	4455	4455	4455	0
71	20240103	201500	80159305	4455	4455	4455	4455	0
72	20240103	201400	80159305	4455	4455	4455	4455	0
73	20240103	201300	80159305	4455	4455	4455	4455	0
74	20240103	201200	80159305	4455	4455	4455	4455	0
75	20240103	201100	80159305	4455	4455	4455	4455	0
76	20240103	201000	80159305	4455	4455	4455	4455	0
77	20240103	200900	80159305	4455	4455	4455	4455	0
78	20240103	200800	80159305	4455	4455	4455	4455	0
79	20240103	200700	80159305	4455	4455	4455	4455	0
80	20240103	200600	80159305	4455	4455	4455	4455	0
81	20240103	200500	80159305	4455	4455	4455	4455	0
82	20240103	200400	80159305	4455	4455	4455	4455	0
83	20240103	200300	80159305	4455	4455	4455	4455	0
84	20240103	200200	80159305	4455	4455	4455	4455	0
85	20240103	200100	80159305	4455	4455	4455	4455	0
86	20240103	200000	80159305	4455	4455	4455	4455	0
87	20240103	195900	80159305	4455	4455	4455	4455	0
88	20240103	195800	80159305	4455	4455	4455	4455	0
89	20240103	195700	80159305	4455	4455	4455	4455	0
90	20240103	195600	80159305	4455	4455	4455	4455	0
91	20240103	195500	80159305	4455	4455	4455	4455	0
92	20240103	195400	80159305	4455	4455	4455	4455	470
93	20240103	195300	80159305	4455	4455	4455	4455	0
94	20240103	195200	80159305	4455	4455	4455	4455	0
95	20240103	195100	80159305	4455	4455	4455	4455	0
96	20240103	195000	80159305	4455	4455	4455	4455	0
97	20240103	194900	80159305	4455	4455	4455	4455	0
98	20240103	194800	80159305	4455	4455	4455	4455	0
99	20240103	194700	80159305	4455	4455	4455	4455	0
100	20240103	194600	80159305	4455	4455	4455	4455	0
101	20240103	194500	80159305	4455	4455	4455	4455	0
102	20240103	194400	80159305	4455	4455	4455	4455	0
103	20240103	194300	80159305	4455	4455	4455	4455	0
104	20240103	194200	80159305	4455	4455	4455	4455	0
105	20240103	194100	80159305	4455	4455	4455	4455	0
106	20240103	194000	80159305	4455	4455	4455	4455	0
107	20240103	193900	80159305	4455	4455	4455	4455	0
108	20240103	193800	80159305	4455	4455	4455	4455	0
109	20240103	193700	80159305	4455	4455	4455	4455	0
110	20240103	193600	80159305	4455	4455	4455	4455	0
111	20240103	193500	80159305	4455	4455	4455	4455	0
112	20240103	193400	80159305	4455	4455	4455	4455	0
113	20240103	193300	80159305	4455	4455	4455	4455	0
114	20240103	193200	80159305	4455	4455	4455	4455	0
115	20240103	193100	80159305	4455	4455	4455	4455	0
116	20240103	193000	80159305	4455	4455	4455	4455	0
117	20240103	192900	80159305	4455	4455	4455	4455	0
118	20240103	192800	80159305	4455	4455	4455	4455	0
119	20240103	192700	80159305	4455	4455	4455	4455	0
120	20240103	192600	80159305	4455	4455	4455	4455	0
121	20240103	192500	80159305	4455	4455	4455	4455	0
122	20240103	192400	80159305	4455	4455	4455	4455	470
123	20240103	192300	80159305	4455	4455	4455	4455	0
124	20240103	192200	80159305	4455	4455	4455	4455	0
125	20240103	192100	80159305	4455	4455	4455	4455	0
126	20240103	192000	80159305	4455	4455	4455	4455	0
127	20240103	191900	80159305	4455	4455	4455	4455	0
128	20240103	191800	80159305	4455	4455	4455	4455	0
129	20240103	191700	80159305	4455	4455	4455	4455	0
130	20240103	191600	80159305	4455	4455	4455	4455	0
131	20240103	191500	80159305	4455	4455	4455	4455	0
132	20240103	191400	80159305	4455	4455	4455	4455	0
133	20240103	191300	80159305	4455	4455	4455	4455	0
134	20240103	191200	80159305	4455	4455	4455	4455	0
135	20240103	191100	80159305	4455	4455	4455	4455	0
136	20240103	191000	80159305	4455	4455	4455	4455	0
137	20240103	190900	80159305	4455	4455	4455	4455	0
138	20240103	190800	80159305	4455	4455	4455	4455	0
139	20240103	190700	80159305	4455	4455	4455	4455	0
140	20240103	190600	80159305	4455	4455	4455	4455	0
141	20240103	190500	80159305	4455	4455	4455	4455	0
142	20240103	190400	80159305	4455	4455	4455	4455	0
143	20240103	190300	80159305	4455	4455	4455	4455	0
144	20240103	190200	80159305	4455	4455	4455	4455	0
145	20240103	190100	80159305	4455	4455	4455	4455	0
146	20240103	190000	80159305	4455	4455	4455	4455	0
147	20240103	185900	80159305	4455	4455	4455	4455	0
148	20240103	185800	80159305	4455	4455	4455	4455	0
149	20240103	185700	80159305	4455	4455	4455	4455	0
150	20240103	185600	80159305	4455	4455	4455	4455	0
151	20240103	185500	80159305	4455	4455	4455	4455	0
152	20240103	185400	80159305	4455	4455	4455	4455	470
153	20240103	185300	80159305	4455	4455	4455	4455	0
154	20240103	185200	80159305	4455	4455	4455	4455	0
155	20240103	185100	80159305	4455	4455	4455	4455	0
156	20240103	185000	80159305	4455	4455	4455	4455	0
157	20240103	184900	80159305	4455	4455	4455	4455	0
158	20240103	184800	80159305	4455	4455	4455	4455	0
159	20240103	184700	80159305	4455	4455	4455	4455	0
160	20240103	184600	80159305	4455	4455	4455	4455	0
161	20240103	184500	80159305	4455	4455	4455	4455	0
162	20240103	184400	80159305	4455	4455	4455	4455	0
163	20240103	184300	80159305	4455	4455	4455	4455	0
164	20240103	184200	80159305	4455	4455	4455	4455	0
165	20240103	184100	80159305	4455	4455	4455	4455	0
166	20240103	184000	80159305	4455	4455	4455	4455	0
167	20240103	183900	80159305	4455	4455	4455	4455	0
168	20240103	183800	80159305	4455	4455	4455	4455	0
169	20240103	183700	80159305	4455	4455	4455	4455	0
170	20240103	183600	80159305	4455	4455	4455	4455	0
171	20240103	183500	80159305	4455	4455	4455	4455	0
172	20240103	183400	80159305	4455	4455	4455	4455	0
173	20240103	183300	80159305	4455	4455	4455	4455	0
174	20240103	183200	80159305	4455	4455	4455	4455	0
175	20240103	183100	80159305	4455	4455	4455	4455	0
176	20240103	183000	80159305	4455	4455	4455	4455	0
177	20240103	182900	80159305	4455	4455	4455	4455	0
178	20240103	182800	80159305	4455	4455	4455	4455	0
179	20240103	182700	80159305	4455	4455	4455	4455	0
180	20240103	182600	80159305	4455	4455	4455	4455	0
181	20240103	182500	80159305	4455	4455	4455	4455	0
182	20240103	182400	80159305	4455	4455	4455	4455	470
183	20240103	182300	80159305	4455	4455	4455	4455	0
184	20240103	182200	80159305	4455	4455	4455	4455	0
185	20240103	182100	80159305	4455	4455	4455	4455	0
186	20240103	182000	80159305	4455	4455	4455	4455	0
187	20240103	181900	80159305	4455	4455	4455	4455	0
188	20240103	181800	80159305	4455	4455	4455	4455	0
189	20240103	181700	80159305	4455	4455	4455	4455	0
190	20240103	181600	80159305	4455	4455	4455	4455	0
191	20240103	181500	80159305	4455	4455	4455	4455	0
192	20240103	181400	80159305	4455	4455	4455	4455	0
193	20240103	181300	80159305	4455	4455	4455	4455	0
194	20240103	181200	80159305	4455	4455	4455	4455	0
195	20240103	181100	80159305	4455	4455	4455	4455	0
196	20240103	181000	80159305	4455	4455	4455	4455	0
197	20240103	180900	80159305	4455	4455	4455	4455	0
198	20240103	180800	80159305	4455	4455	4455	4455	0
199	20240103	180700	80159305	4455	4455	4455	4455	0
200	20240103	180600	80159305	4455	4455	4455	4455	0
201	20240103	180500	80159305	4455	4455	4455	4455	0
202	20240103	180400	80159305	4455	4455	4455	4455	0
203	20240103	180300	80159305	4455	4455	4455	4455	0
204	20240103	180200	80159305	4455	4455	4455	4455	0
205	20240103	180100	80159305	4455	4455	4455	4455	0
206	20240103	180000	80159305	4455	4455	4455	4455	0
207	20240103	175900	80159305	4455	4455	4455	4455	0
208	20240103	175800	80159305	4455	4455	4455	4455	0
209	20240103	175700	80159305	4455	4455	4455	4455	0
210	20240103	175600	80159305	4455	4455	4455	4455	0
211	20240103	175500	80159305	4455	4455	4455	4455	0
212	20240103	175400	80159305	4455	4455	4455	4455	470
213	20240103	175300	80159305	4455	4455	4455	4455	0
214	20240103	175200	80159305	4455	4455	4455	4455	0
215	20240103	175100	80159305	4455	4455	4455	4455	0
216	20240103	175000	80159305	4455	4455	4455	4455	0
217	20240103	174900	80159305	4455	4455	4455	4455	0
218	20240103	174800	80159305	4455	4455	4455	4455	0
219	20240103	174700	80159305	4455	4455	4455	4455	0
220	20240103	174600	80159305	4455	4455	4455	4455	0
221	20240103	174500	80159305	4455	4455	4455	4455	0
222	20240103	174400	80159305	4455	4455	4455	4455	0
223	20240103	174300	80159305	4455	4455	4455	4455	0
224	20240103	174200	80159305	4455	4455	4455	4455	0
225	20240103	174100	80159305	4455	4455	4455	4455	0
226	20240103	174000	80159305	4455	4455	4455	4455	0
227	20240103	173900	80159305	4455	4455	4455	4455	0
228	20240103	173800	80159305	4455	4455	4455	4455	0
229	20240103	173700	80159305	4455	4455	4455	4455	0
230	20240103	173600	80159305	4455	4455	4455	4455	0
231	20240103	173500	80159305	4455	4455	4455	4455	0
232	20240103	173400	80159305	4455	4455	4455	4455	0
233	20240103	173300	80159305	4455	4455	4455	4455	0
234	20240103	173200	80159305	4455	4455	4455	4455	0
235	20240103	173100	80159305	4455	4455	4455	4455	0
236	20240103	173000	80159305	4455	4455	4455	4455	0
237	20240103	172900	80159305	4455	4455	4455	4455	0
238	20240103	172800	80159305	4455	4455	4455	4455	0
239	20240103	172700	80159305	4455	4455	4455	4455	0
240	20240103	172600	80159305	4455	4455	4455	4455	0
241	20240103	172500	80159305	4455	4455	4455	4455	0
242	20240103	172400	80159305	4455	4455	4455	4455	470
243	20240103	172300	80159305	4455	4455	4455	4455	0
244	20240103	172200	80159305	4455	4455	4455	4455	0
245	20240103	172100	80159305	4455	4455	4455	4455	0
246	20240103	172000	80159305	4455	4455	4455	4455	0
247	20240103	171900	80159305	4455	4455	4455	4455	0
248	20240103	171800	80159305	4455	4455	4455	4455	0
249	20240103	171700	80159305	4455	4455	4455	4455	0
250	20240103	171600	80159305	4455	4455	4455	4455	0
251	20240103	171500	80159305	4455	4455	4455	4455	0
252	20240103	171400	80159305	4455	4455	4455	4455	0
253	20240103	171300	80159305	4455	4455	4455	4455	0
254	20240103	171200	80159305	4455	4455	4455	4455	0
255	20240103	171100	80159305	4455	4455	4455	4455	0
256	20240103	171000	80159305	4455	4455	4455	4455	0
257	20240103	170900	80159305	4455	4455	4455	4455	0
258	20240103	170800	80159305	4455	4455	4455	4455	0
259	20240103	170700	80159305	4455	4455	4455	4455	0
260	20240103	170600	80159305	4455	4455	4455	4455	0
261	20240103	170500	80159305	4455	4455	4455	4455	0
262	20240103	170400	80159305	4455	4455	4455	4455	0
263	20240103	170300	80159305	4455	4455	4455	4455	0
264	20240103	170200	80159305	4455	4455	4455	4455	0
265	20240103	170100	80159305	4455	4455	4455	4455	0
266	20240103	170000	80159305	4455	4455	4455	4455	0
267	20240103	165900	80159305	4455	4455	4455	4455	0
268	20240103	165800	80159305	4455	4455	4455	4455	0
269	20240103	165700	80159305	4455	4455	4455	4455	0
270	20240103	165600	80159305	4455	4455	4455	4455	0
271	20240103	165500	80159305	4455	4455	4455	4455	0
272	20240103	165400	80159305	4455	4455	4455	4455	470
273	20240103	165300	80159305	4455	4455	4455	4455	0
274	20240103	165200	80159305	4455	4455	4455	4455	0
275	20240103	165100	80159305	4455	4455	4455	4455	0
276	20240103	165000	80159305	4455	4455	4455	4455	0
277	20240103	164900	80159305	4455	4455	4455	4455	0
278	20240103	164800	80159305	4455	4455	4455	4455	0
279	20240103	164700	80159305	4455	4455	4455	4455	0
280	20240103	164600	80159305	4455	4455	4455	4455	0
281	20240103	164500	80159305	4455	4455	4455	4455	0
282	20240103	164400	80159305	4455	4455	4455	4455	0
283	20240103	164300	80159305	4455	4455	4455	4455	0
284	20240103	164200	80159305	4455	4455	4455	4455	0
285	20240103	164100	80159305	4455	4455	4455	4455	0
286	20240103	164000	80159305	4455	4455	4455	4455	0
287	20240103	163900	80159305	4455	4455	4455	4455	0
288	20240103	163800	80159305	4455	4455	4455	4455	0
289	20240103	163700	80159305	4455	4455	4455	4455	0
290	20240103	163600	80159305	4455	4455	4455	4455	0
291	20240103	163500	80159305	4455	4455	4455	4455	0
292	20240103	163400	80159305	4455	4455	4455	4455	0
293	20240103	163300	80159305	4455	4455	4455	4455	0
294	20240103	163200	80159305	4455	4455	4455	4455	0
295	20240103	163100	80159305	4455	4455	4455	4455	0
296	20240103	163000	80159305	4455	4455	4455	4455	0
297	20240103	162900	80159305	4455	4455	4455	4455	0
298	20240103	162800	80159305	4455	4455	4455	4455	0
299	20240103	162700	80159305	4455	4455	4455	4455	0
300	20240103	162600	80159305	4455	4455	4455	4455	0
301	20240103	162500	80159305	4455	4455	4455	4455	0
302	20240103	162400	80159305	4455	4455	4455	4455	470
303	20240103	162300	80159305	4455	4455	4455	4455	0
304	20240103	162200	80159305	4455	4455	4455	4455	0
305	20240103	162100	80159305	4455	4455	4455	4455	0
306	20240103	162000	80159305	4455	4455	4455	4455	0
307	20240103	161900	80159305	4455	4455	4455	4455	0
308	20240103	161800	80159305	4455	4455	4455	4455	0
309	20240103	161700	80159305	4455	4455	4455	4455	0
310	20240103	161600	80159305	4455	4455	4455	4455	0
311	20240103	161500	80159305	4455	4455	4455	4455	0
312	20240103	161400	80159305	4455	4455	4455	4455	0
313	20240103	161300	80159305	4455	4455	4455	4455	0
314	20240103	161200	80159305	4455	4455	4455	4455	0
315	20240103	161100	80159305	4455	4455	4455	4455	0
316	20240103	161000	80159305	4455	4455	4455	4455	0
317	20240103	160900	80159305	4455	4455	4455	4455	0
318	20240103	160800	80159305	4455	4455	4455	4455	0
319	20240103	160700	80159305	4455	4455	4455	4455	0
320	20240103	160600	80159305	4455	4455	4455	4455	0
321	20240103	160500	80159305	4455	4455	4455	4455	0
322	20240103	160400	80159305	4455	4455	4455	4455	0
323	20240103	160300	80159305	4455	4455	4455	4455	0
324	20240103	160200	80159305	4455	4455	4455	4455	0
325	20240103	160100	80159305	4455	4455	4455	4455	0
326	20240103	160000	80159305	4455	4455	4455	4455	0
327	20240103	155900	80159305	4455	4455	4455	4455	0
328	20240103	155800	80159305	4455	4455	4455	4455	0
329	20240103	155700	80159305	4455	4455	4455	4455	0
330	20240103	155600	80159305	4455	4455	4455	4455	0
331	20240103	155500	80159305	4455	4455	4455	4455	0
332	20240103	155400	80159305	4455	4455	4455	4455	470
333	20240103	155300	80159305	4455	4455	4455	4455	0
334	20240103	155200	80159305	4455	4455	4455	4455	0
335	20240103	155100	80159305	4455	4455	4455	4455	0
336	20240103	155000	80159305	4455	4455	4455	4455	0
337	20240103	154900	80159305	4455	4455	4455	4455	0
338	20240103	154800	80159305	4455	4455	4455	4455	0
339	20240103	154700	80159305	4455	4455	4455	4455	0
340	20240103	154600	80159305	4455	4455	4455	4455	0
341	20240103	154500	80159305	4455	4455	4455	4455	0
342	20240103	154400	80159305	4455	4455	4455	4455	0
343	20240103	154300	80159305	4455	4455	4455	4455	0
344	20240103	154200	80159305	4455	4455	4455	4455	0
345	20240103	154100	80159305	4455	4455	4455	4455	0
346	20240103	154000	80159305	4455	4455	4455	4455	0
347	20240103	153900	80159305	4455	4455	4455	4455	0
348	20240103	153800	80159305	4455	4455	4455	4455	0
349	20240103	153700	80159305	4455	4455	4455	4455	0
350	20240103	153600	80159305	4455	4455	4455	4455	0
351	20240103	153500	80159305	4455	4455	4455	4455	0
352	20240103	153400	80159305	4455	4455	4455	4455	0
353	20240103	153300	80159305	4455	4455	4455	4455	0
354	20240103	153200	80159305	4455	4455	4455	4455	0
355	20240103	153100	80159305	4455	4455	4455	4455	0
356	20240103	153000	80159305	4455	4455	4455	4455	470
357	20240103	152900	78065455	4490	4490	4490	4490	0
358	20240103	152800	78065455	4490	4490	4490	4490	0
359	20240103	152700	78065455	4490	4490	4490	4490	0
360	20240103	152600	78065455	4490	4490	4490	4490	0
361	20240103	152500	78065455	4490	4490	4490	4490	0
362	20240103	152400	78065455	4490	4490	4490	4490	0
363	20240103	152300	78065455	4490	4490	4490	4490	0
364	20240103	152200	78065455	4490	4490	4490	4490	0
365	20240103	152100	78065455	4490	4490	4490	4490	0
366	20240103	152000	78065455	4490	4490	4490	4490	0
367	20240103	151900	78065455	4490	4490	4490	4490	0
368	20240103	151800	78065455	4490	4465	4490	4465	29
369	20240103	151700	77935745	4490	4490	4490	4490	0
370	20240103	151600	77935745	4490	4490	4490	4490	0
371	20240103	151500	77935745	4490	4460	4490	4455	255
372	20240103	151400	76791880	4460	4460	4460	4460	0
373	20240103	151300	76791880	4460	4460	4460	4460	0
374	20240103	151200	76791880	4460	4460	4460	4460	0
375	20240103	151100	76791880	4460	4455	4460	4455	37
376	20240103	151000	76627035	4460	4455	4460	4455	44
377	20240103	150900	76430935	4460	4460	4460	4460	2
378	20240103	150800	76422015	4460	4455	4460	4455	37
379	20240103	150700	76257170	4455	4455	4455	4455	0
380	20240103	150600	76257170	4455	4455	4455	4455	0
381	20240103	150500	76257170	4455	4455	4455	4455	34
382	20240103	150400	76105700	4460	4460	4460	4460	0
383	20240103	150300	76105700	4460	4460	4460	4460	20
384	20240103	150200	76016500	4460	4460	4460	4460	0
385	20240103	150100	76016500	4460	4460	4460	4460	0
386	20240103	150000	76016500	4460	4470	4470	4460	379
387	20240103	145900	74324590	4470	4470	4470	4470	36
388	20240103	145800	74163670	4470	4470	4470	4470	0
389	20240103	145700	74163670	4470	4470	4470	4470	0
390	20240103	145600	74163670	4470	4470	4470	4470	0
391	20240103	145500	74163670	4470	4470	4470	4470	0
392	20240103	145400	74163670	4470	4470	4470	4470	1
393	20240103	145300	74159200	4470	4470	4470	4470	38
394	20240103	145200	73989340	4470	4470	4470	4470	0
395	20240103	145100	73989340	4470	4470	4470	4470	0
396	20240103	145000	73989340	4470	4470	4470	4470	4
397	20240103	144900	73971460	4470	4470	4470	4470	0
398	20240103	144800	73971460	4470	4470	4470	4470	0
399	20240103	144700	73971460	4470	4470	4470	4470	0
400	20240103	144600	73971460	4470	4470	4470	4470	0
401	20240103	144500	73971460	4470	4470	4470	4470	39
402	20240103	144400	73797130	4500	4500	4500	4500	0
403	20240103	144300	73797130	4500	4500	4500	4500	0
404	20240103	144200	73797130	4500	4500	4500	4500	0
405	20240103	144100	73797130	4500	4500	4500	4500	0
406	20240103	144000	73797130	4500	4500	4500	4500	0
407	20240103	143900	73797130	4500	4500	4500	4500	0
408	20240103	143800	73797130	4500	4500	4500	4500	0
409	20240103	143700	73797130	4500	4500	4500	4500	0
410	20240103	143600	73797130	4500	4500	4500	4500	0
411	20240103	143500	73797130	4500	4500	4500	4500	0
412	20240103	143400	73797130	4500	4500	4500	4500	0
413	20240103	143300	73797130	4500	4500	4500	4500	0
414	20240103	143200	73797130	4500	4500	4500	4500	0
415	20240103	143100	73797130	4500	4500	4500	4500	0
416	20240103	143000	73797130	4500	4500	4500	4500	0
417	20240103	142900	73797130	4500	4500	4500	4500	0
418	20240103	142800	73797130	4500	4500	4500	4500	0
419	20240103	142700	73797130	4500	4500	4500	4500	219
420	20240103	142600	72811630	4500	4480	4500	4480	281
421	20240103	142500	71548525	4475	4470	4475	4470	43
422	20240103	142400	71356305	4470	4470	4470	4470	0
423	20240103	142300	71356305	4470	4475	4475	4470	5
424	20240103	142200	71333940	4485	4485	4485	4485	0
425	20240103	142100	71333940	4485	4485	4485	4485	0
426	20240103	142000	71333940	4485	4485	4485	4485	9
427	20240103	141900	71293575	4485	4485	4485	4485	1
428	20240103	141800	71289090	4495	4495	4495	4495	0
429	20240103	141700	71289090	4495	4495	4495	4495	0
430	20240103	141600	71289090	4495	4495	4495	4495	0
431	20240103	141500	71289090	4495	4495	4495	4495	6
432	20240103	141400	71262120	4495	4495	4495	4495	0
433	20240103	141300	71262120	4495	4495	4495	4495	1
434	20240103	141200	71257625	4500	4500	4500	4500	0
435	20240103	141100	71257625	4500	4500	4500	4500	0
436	20240103	141000	71257625	4500	4500	4500	4500	0
437	20240103	140900	71257625	4500	4500	4500	4500	0
438	20240103	140800	71257625	4500	4500	4500	4500	0
439	20240103	140700	71257625	4500	4500	4500	4500	0
440	20240103	140600	71257625	4500	4500	4500	4500	0
441	20240103	140500	71257625	4500	4500	4500	4500	0
442	20240103	140400	71257625	4500	4500	4500	4500	0
443	20240103	140300	71257625	4500	4500	4500	4500	0
444	20240103	140200	71257625	4500	4500	4500	4500	0
445	20240103	140100	71257625	4500	4500	4500	4500	1270
446	20240103	140000	65542625	4500	4500	4500	4500	0
447	20240103	135900	65542625	4500	4500	4500	4500	0
448	20240103	135800	65542625	4500	4500	4500	4500	0
449	20240103	135700	65542625	4500	4500	4500	4500	0
450	20240103	135600	65542625	4500	4500	4500	4500	0
451	20240103	135500	65542625	4500	4500	4500	4500	0
452	20240103	135400	65542625	4500	4500	4500	4500	0
453	20240103	135300	65542625	4500	4500	4500	4500	0
454	20240103	135200	65542625	4500	4500	4500	4500	0
455	20240103	135100	65542625	4500	4500	4500	4500	0
456	20240103	135000	65542625	4500	4475	4500	4470	5757
457	20240103	134900	39697080	4470	4470	4470	4470	0
458	20240103	134800	39697080	4470	4470	4470	4470	0
459	20240103	134700	39697080	4470	4470	4470	4470	0
460	20240103	134600	39697080	4470	4470	4470	4470	17
461	20240103	134500	39621090	4470	4470	4470	4470	0
462	20240103	134400	39621090	4470	4470	4470	4470	0
463	20240103	134300	39621090	4470	4470	4470	4470	0
464	20240103	134200	39621090	4470	4470	4470	4470	0
465	20240103	134100	39621090	4470	4470	4470	4470	0
466	20240103	134000	39621090	4470	4470	4470	4470	0
467	20240103	133900	39621090	4470	4470	4470	4470	0
468	20240103	133800	39621090	4470	4470	4470	4470	222
469	20240103	133700	38628750	4470	4470	4470	4470	0
470	20240103	133600	38628750	4470	4470	4470	4470	0
471	20240103	133500	38628750	4470	4470	4470	4470	0
472	20240103	133400	38628750	4470	4470	4470	4470	0
473	20240103	133300	38628750	4470	4470	4470	4470	2
474	20240103	133200	38619810	4465	4465	4465	4465	14
475	20240103	133100	38557300	4455	4455	4455	4455	0
476	20240103	133000	38557300	4455	4455	4455	4455	0
477	20240103	132900	38557300	4455	4475	4475	4455	899
478	20240103	132800	34535035	4475	4475	4475	4475	0
479	20240103	132700	34535035	4475	4475	4475	4475	0
480	20240103	132600	34535035	4475	4475	4475	4475	0
481	20240103	132500	34535035	4475	4475	4475	4475	0
482	20240103	132400	34535035	4475	4475	4475	4475	0
483	20240103	132300	34535035	4475	4475	4475	4475	0
484	20240103	132200	34535035	4475	4475	4475	4475	0
485	20240103	132100	34535035	4475	4475	4475	4475	4
486	20240103	132000	34517135	4480	4480	4480	4480	0
487	20240103	131900	34517135	4480	4480	4480	4480	1
488	20240103	131800	34512655	4475	4475	4475	4475	135
489	20240103	131700	33908530	4480	4480	4480	4480	0
490	20240103	131600	33908530	4480	4460	4480	4460	457
491	20240103	131500	31864435	4460	4460	4460	4460	0
492	20240103	131400	31864435	4460	4460	4460	4460	0
493	20240103	131300	31864435	4460	4460	4460	4460	0
494	20240103	131200	31864435	4460	4460	4460	4460	0
495	20240103	131100	31864435	4460	4460	4460	4460	0
496	20240103	131000	31864435	4460	4460	4460	4460	0
497	20240103	130900	31864435	4460	4460	4460	4460	0
498	20240103	130800	31864435	4460	4460	4460	4460	0
499	20240103	130700	31864435	4460	4460	4460	4460	0
500	20240103	130600	31864435	4460	4460	4460	4460	0
501	20240103	130500	31864435	4460	4460	4460	4460	0
502	20240103	130400	31864435	4460	4460	4460	4460	0
503	20240103	130300	31864435	4460	4460	4460	4460	0
504	20240103	130200	31864435	4460	4460	4460	4460	0
505	20240103	130100	31864435	4460	4460	4460	4460	0
506	20240103	130000	31864435	4460	4460	4460	4460	0
507	20240103	125900	31864435	4460	4460	4460	4460	0
508	20240103	125800	31864435	4460	4460	4460	4460	0
509	20240103	125700	31864435	4460	4460	4460	4460	0
510	20240103	125600	31864435	4460	4460	4460	4460	0
511	20240103	125500	31864435	4460	4460	4460	4460	12
512	20240103	125400	31810915	4460	4460	4460	4460	0
513	20240103	125300	31810915	4460	4460	4460	4460	0
514	20240103	125200	31810915	4460	4460	4460	4460	0
515	20240103	125100	31810915	4460	4460	4460	4460	0
516	20240103	125000	31810915	4460	4460	4460	4460	0
517	20240103	124900	31810915	4460	4460	4460	4460	0
518	20240103	124800	31810915	4460	4460	4460	4460	0
519	20240103	124700	31810915	4460	4460	4460	4460	0
520	20240103	124600	31810915	4460	4460	4460	4460	75
521	20240103	124500	31476415	4460	4460	4460	4460	0
522	20240103	124400	31476415	4460	4460	4460	4460	0
523	20240103	124300	31476415	4460	4460	4460	4460	0
524	20240103	124200	31476415	4460	4460	4460	4460	0
525	20240103	124100	31476415	4460	4460	4460	4460	0
526	20240103	124000	31476415	4460	4460	4460	4460	0
527	20240103	123900	31476415	4460	4460	4460	4460	0
528	20240103	123800	31476415	4460	4460	4460	4460	0
529	20240103	123700	31476415	4460	4460	4460	4460	0
530	20240103	123600	31476415	4460	4460	4460	4460	0
531	20240103	123500	31476415	4460	4460	4460	4460	0
532	20240103	123400	31476415	4460	4460	4460	4460	0
533	20240103	123300	31476415	4460	4460	4460	4460	0
534	20240103	123200	31476415	4460	4460	4460	4460	0
535	20240103	123100	31476415	4460	4460	4460	4460	0
536	20240103	123000	31476415	4460	4460	4460	4460	1
537	20240103	122900	31471955	4460	4460	4460	4460	0
538	20240103	122800	31471955	4460	4460	4460	4460	1
539	20240103	122700	31467495	4445	4445	4445	4445	0
540	20240103	122600	31467495	4445	4445	4445	4445	0
541	20240103	122500	31467495	4445	4445	4445	4445	111
542	20240103	122400	30974100	4445	4445	4445	4445	0
543	20240103	122300	30974100	4445	4445	4445	4445	0
544	20240103	122200	30974100	4445	4445	4445	4445	5
545	20240103	122100	30951875	4445	4445	4445	4445	856
546	20240103	122000	27146955	4465	4465	4465	4465	0
547	20240103	121900	27146955	4465	4465	4465	4465	0
548	20240103	121800	27146955	4465	4465	4465	4465	0
549	20240103	121700	27146955	4465	4465	4465	4465	0
550	20240103	121600	27146955	4465	4465	4465	4465	0
551	20240103	121500	27146955	4465	4465	4465	4465	0
552	20240103	121400	27146955	4465	4465	4465	4465	0
553	20240103	121300	27146955	4465	4465	4465	4465	0
554	20240103	121200	27146955	4465	4465	4465	4465	0
555	20240103	121100	27146955	4465	4465	4465	4465	0
556	20240103	121000	27146955	4465	4465	4465	4465	0
557	20240103	120900	27146955	4465	4465	4465	4465	0
558	20240103	120800	27146955	4465	4465	4465	4465	0
559	20240103	120700	27146955	4465	4465	4465	4465	0
560	20240103	120600	27146955	4465	4465	4465	4465	0
561	20240103	120500	27146955	4465	4465	4465	4465	0
562	20240103	120400	27146955	4465	4465	4465	4465	0
563	20240103	120300	27146955	4465	4465	4465	4465	0
564	20240103	120200	27146955	4465	4465	4465	4465	0
565	20240103	120100	27146955	4465	4465	4465	4465	2
566	20240103	120000	27138025	4445	4445	4445	4445	0
567	20240103	115900	27138025	4445	4445	4445	4445	0
568	20240103	115800	27138025	4445	4445	4445	4445	0
569	20240103	115700	27138025	4445	4445	4445	4445	0
570	20240103	115600	27138025	4445	4445	4445	4445	0
571	20240103	115500	27138025	4445	4445	4445	4445	1
572	20240103	115400	27133580	4475	4475	4475	4475	0
573	20240103	115300	27133580	4475	4475	4475	4475	0
574	20240103	115200	27133580	4475	4475	4475	4475	0
575	20240103	115100	27133580	4475	4475	4475	4475	0
576	20240103	115000	27133580	4475	4475	4475	4475	0
577	20240103	114900	27133580	4475	4475	4475	4475	0
578	20240103	114800	27133580	4475	4475	4475	4475	0
579	20240103	114700	27133580	4475	4475	4475	4475	0
580	20240103	114600	27133580	4475	4475	4475	4475	0
581	20240103	114500	27133580	4475	4475	4475	4475	0
582	20240103	114400	27133580	4475	4475	4475	4475	0
583	20240103	114300	27133580	4475	4475	4475	4475	0
584	20240103	114200	27133580	4475	4475	4475	4475	0
585	20240103	114100	27133580	4475	4475	4475	4475	0
586	20240103	114000	27133580	4475	4475	4475	4475	0
587	20240103	113900	27133580	4475	4475	4475	4475	0
588	20240103	113800	27133580	4475	4475	4475	4475	0
589	20240103	113700	27133580	4475	4475	4475	4475	0
590	20240103	113600	27133580	4475	4475	4475	4475	0
591	20240103	113500	27133580	4475	4475	4475	4475	0
592	20240103	113400	27133580	4475	4475	4475	4475	0
593	20240103	113300	27133580	4475	4475	4475	4475	0
594	20240103	113200	27133580	4475	4475	4475	4475	0
595	20240103	113100	27133580	4475	4475	4475	4475	0
596	20240103	113000	27133580	4475	4475	4475	4475	0
597	20240103	112900	27133580	4475	4475	4475	4475	0
598	20240103	112800	27133580	4475	4475	4475	4475	0
599	20240103	112700	27133580	4475	4475	4475	4475	0
600	20240103	112600	27133580	4475	4475	4475	4475	0
601	20240103	112500	27133580	4475	4475	4475	4475	0
602	20240103	112400	27133580	4475	4475	4475	4475	1
603	20240103	112300	27129105	4475	4475	4475	4475	0
604	20240103	112200	27129105	4475	4475	4475	4475	0
605	20240103	112100	27129105	4475	4475	4475	4475	0
606	20240103	112000	27129105	4475	4475	4475	4475	0
607	20240103	111900	27129105	4475	4475	4475	4475	0
608	20240103	111800	27129105	4475	4475	4475	4475	0
609	20240103	111700	27129105	4475	4475	4475	4475	0
610	20240103	111600	27129105	4475	4475	4475	4475	1
611	20240103	111500	27124630	4445	4445	4445	4445	0
612	20240103	111400	27124630	4445	4445	4445	4445	0
613	20240103	111300	27124630	4445	4445	4445	4445	0
614	20240103	111200	27124630	4445	4445	4445	4445	0
615	20240103	111100	27124630	4445	4445	4445	4445	0
616	20240103	111000	27124630	4445	4445	4445	4445	0
617	20240103	110900	27124630	4445	4445	4445	4445	0
618	20240103	110800	27124630	4445	4445	4445	4445	0
619	20240103	110700	27124630	4445	4445	4445	4445	0
620	20240103	110600	27124630	4445	4445	4445	4445	0
621	20240103	110500	27124630	4445	4445	4445	4445	0
622	20240103	110400	27124630	4445	4445	4445	4445	0
623	20240103	110300	27124630	4445	4445	4445	4445	0
624	20240103	110200	27124630	4445	4445	4445	4445	0
625	20240103	110100	27124630	4445	4445	4445	4445	0
626	20240103	110000	27124630	4445	4445	4445	4445	0
627	20240103	105900	27124630	4445	4445	4445	4445	0
628	20240103	105800	27124630	4445	4445	4475	4445	517
629	20240103	105700	24822605	4445	4475	4475	4445	12
630	20240103	105600	24768960	4475	4475	4475	4475	44
631	20240103	105500	24572060	4475	4475	4475	4475	0
632	20240103	105400	24572060	4475	4475	4475	4475	80
633	20240103	105300	24214060	4475	4475	4475	4475	0
634	20240103	105200	24214060	4475	4475	4475	4475	0
635	20240103	105100	24214060	4475	4475	4475	4475	0
636	20240103	105000	24214060	4475	4475	4475	4475	0
637	20240103	104900	24214060	4475	4475	4475	4475	0
638	20240103	104800	24214060	4475	4475	4475	4475	0
639	20240103	104700	24214060	4475	4475	4475	4475	0
640	20240103	104600	24214060	4475	4475	4475	4475	0
641	20240103	104500	24214060	4475	4475	4475	4475	20
642	20240103	104400	24124560	4475	4450	4475	4450	672
643	20240103	104300	21121460	4445	4445	4445	4445	0
644	20240103	104200	21121460	4445	4445	4445	4445	62
645	20240103	104100	20845870	4445	4430	4445	4430	192
646	20240103	104000	19994515	4410	4410	4410	4410	0
647	20240103	103900	19994515	4410	4410	4410	4410	0
648	20240103	103800	19994515	4410	4410	4410	4410	0
649	20240103	103700	19994515	4410	4410	4410	4410	0
650	20240103	103600	19994515	4410	4410	4410	4410	0
651	20240103	103500	19994515	4410	4410	4410	4410	0
652	20240103	103400	19994515	4410	4410	4410	4410	0
653	20240103	103300	19994515	4410	4410	4410	4410	0
654	20240103	103200	19994515	4410	4410	4410	4410	0
655	20240103	103100	19994515	4410	4410	4410	4410	5
656	20240103	103000	19972465	4410	4410	4410	4410	0
657	20240103	102900	19972465	4410	4410	4410	4410	0
658	20240103	102800	19972465	4410	4410	4410	4410	0
659	20240103	102700	19972465	4410	4410	4410	4410	0
660	20240103	102600	19972465	4410	4410	4410	4410	0
661	20240103	102500	19972465	4410	4410	4410	4410	0
662	20240103	102400	19972465	4410	4410	4410	4410	0
663	20240103	102300	19972465	4410	4410	4410	4410	0
664	20240103	102200	19972465	4410	4410	4410	4410	0
665	20240103	102100	19972465	4410	4410	4410	4410	0
666	20240103	102000	19972465	4410	4410	4410	4410	40
667	20240103	101900	19796065	4410	4410	4410	4410	0
668	20240103	101800	19796065	4410	4410	4410	4410	0
669	20240103	101700	19796065	4410	4410	4410	4410	0
670	20240103	101600	19796065	4410	4410	4410	4410	0
671	20240103	101500	19796065	4410	4410	4410	4410	0
672	20240103	101400	19796065	4410	4410	4410	4410	0
673	20240103	101300	19796065	4410	4410	4410	4410	0
674	20240103	101200	19796065	4410	4410	4410	4410	300
675	20240103	101100	18473065	4410	4410	4410	4410	9
676	20240103	101000	18433375	4410	4410	4410	4410	41
677	20240103	100900	18252565	4410	4410	4410	4410	0
678	20240103	100800	18252565	4410	4415	4415	4410	207
679	20240103	100700	17339670	4430	4430	4430	4430	0
680	20240103	100600	17339670	4430	4430	4430	4430	0
681	20240103	100500	17339670	4430	4430	4430	4430	0
682	20240103	100400	17339670	4430	4430	4430	4430	294
683	20240103	100300	16037250	4430	4430	4430	4430	0
684	20240103	100200	16037250	4430	4430	4430	4430	0
685	20240103	100100	16037250	4430	4430	4430	4430	0
686	20240103	100000	16037250	4430	4430	4430	4430	0
687	20240103	095900	16037250	4430	4430	4430	4430	0
688	20240103	095800	16037250	4430	4430	4430	4430	206
689	20240103	095700	15124670	4445	4445	4445	4445	0
690	20240103	095600	15124670	4445	4445	4445	4445	0
691	20240103	095500	15124670	4445	4445	4445	4445	0
692	20240103	095400	15124670	4445	4445	4445	4445	0
693	20240103	095300	15124670	4445	4445	4445	4445	0
694	20240103	095200	15124670	4445	4445	4445	4445	0
695	20240103	095100	15124670	4445	4445	4445	4445	0
696	20240103	095000	15124670	4445	4445	4445	4445	2
697	20240103	094900	15115780	4420	4420	4420	4420	0
698	20240103	094800	15115780	4420	4420	4420	4420	0
699	20240103	094700	15115780	4420	4420	4420	4420	0
700	20240103	094600	15115780	4420	4420	4420	4420	0
701	20240103	094500	15115780	4420	4420	4420	4420	8
702	20240103	094400	15080420	4420	4420	4420	4420	12
703	20240103	094300	15027380	4420	4420	4420	4420	8
704	20240103	094200	14992020	4420	4420	4420	4420	997
705	20240103	094100	10585280	4420	4420	4420	4420	0
706	20240103	094000	10585280	4420	4420	4420	4420	0
707	20240103	093900	10585280	4420	4420	4420	4420	0
708	20240103	093800	10585280	4420	4420	4420	4420	9
709	20240103	093700	10545500	4420	4415	4420	4415	69
710	20240103	093600	10240600	4415	4415	4415	4415	0
711	20240103	093500	10240600	4415	4415	4415	4415	4
712	20240103	093400	10222940	4415	4415	4415	4415	0
713	20240103	093300	10222940	4415	4415	4415	4415	0
714	20240103	093200	10222940	4415	4415	4415	4415	1
715	20240103	093100	10218525	4415	4415	4415	4415	0
716	20240103	093000	10218525	4415	4415	4415	4415	0
717	20240103	092900	10218525	4415	4415	4415	4415	18
718	20240103	092800	10139055	4405	4405	4405	4405	801
719	20240103	092700	6610650	4395	4395	4395	4395	309
720	20240103	092600	5252595	4395	4395	4395	4395	1
721	20240103	092500	5248200	4395	4395	4395	4395	60
722	20240103	092400	4984500	4395	4395	4395	4395	0
723	20240103	092300	4984500	4395	4395	4395	4395	0
724	20240103	092200	4984500	4395	4395	4395	4395	0
725	20240103	092100	4984500	4395	4395	4395	4395	0
726	20240103	092000	4984500	4395	4395	4395	4395	0
727	20240103	091900	4984500	4395	4395	4395	4395	0
728	20240103	091800	4984500	4395	4395	4395	4395	93
729	20240103	091700	4575765	4390	4390	4390	4390	274
730	20240103	091600	3372905	4390	4390	4390	4390	11
731	20240103	091500	3324615	4395	4395	4395	4395	0
732	20240103	091400	3324615	4395	4395	4395	4395	0
733	20240103	091300	3324615	4395	4395	4395	4395	24
734	20240103	091200	3219135	4420	4420	4420	4420	0
735	20240103	091100	3219135	4420	4420	4420	4420	0
736	20240103	091000	3219135	4420	4375	4420	4375	25
737	20240103	090900	3109520	4360	4370	4370	4360	194
738	20240103	090800	2263040	4370	4370	4370	4370	1
739	20240103	090700	2258670	4395	4395	4395	4395	18
740	20240103	090600	2179560	4430	4430	4430	4430	0
741	20240103	090500	2179560	4430	4430	4430	4430	0
742	20240103	090400	2179560	4430	4430	4430	4430	0
743	20240103	090300	2179560	4430	4430	4430	4430	0
744	20240103	090200	2179560	4430	4430	4430	4430	3
745	20240103	090100	2166270	4430	4430	4430	4430	0
746	20240103	090000	2166270	4430	4430	4430	4430	489