KissMeData/406760/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	213200	29026695	2090	2090	2090	2090	1000
3	20240108	213100	29026695	2090	2090	2090	2090	0
4	20240108	213000	29026695	2090	2090	2090	2090	0
5	20240108	212900	29026695	2090	2090	2090	2090	0
6	20240108	212800	29026695	2090	2090	2090	2090	0
7	20240108	212700	29026695	2090	2090	2090	2090	0
8	20240108	212600	29026695	2090	2090	2090	2090	0
9	20240108	212500	29026695	2090	2090	2090	2090	0
10	20240108	212400	29026695	2090	2090	2090	2090	0
11	20240108	212300	29026695	2090	2090	2090	2090	0
12	20240108	212200	29026695	2090	2090	2090	2090	0
13	20240108	212100	29026695	2090	2090	2090	2090	0
14	20240108	212000	29026695	2090	2090	2090	2090	0
15	20240108	211900	29026695	2090	2090	2090	2090	0
16	20240108	211800	29026695	2090	2090	2090	2090	0
17	20240108	211700	29026695	2090	2090	2090	2090	0
18	20240108	211600	29026695	2090	2090	2090	2090	0
19	20240108	211500	29026695	2090	2090	2090	2090	0
20	20240108	211400	29026695	2090	2090	2090	2090	0
21	20240108	211300	29026695	2090	2090	2090	2090	0
22	20240108	211200	29026695	2090	2090	2090	2090	0
23	20240108	211100	29026695	2090	2090	2090	2090	0
24	20240108	211000	29026695	2090	2090	2090	2090	0
25	20240108	210900	29026695	2090	2090	2090	2090	0
26	20240108	210800	29026695	2090	2090	2090	2090	0
27	20240108	210700	29026695	2090	2090	2090	2090	0
28	20240108	210600	29026695	2090	2090	2090	2090	0
29	20240108	210500	29026695	2090	2090	2090	2090	0
30	20240108	210400	29026695	2090	2090	2090	2090	0
31	20240108	210300	29026695	2090	2090	2090	2090	0
32	20240108	210200	29026695	2090	2090	2090	2090	1000
33	20240108	210100	29026695	2090	2090	2090	2090	0
34	20240108	210000	29026695	2090	2090	2090	2090	0
35	20240108	205900	29026695	2090	2090	2090	2090	0
36	20240108	205800	29026695	2090	2090	2090	2090	0
37	20240108	205700	29026695	2090	2090	2090	2090	0
38	20240108	205600	29026695	2090	2090	2090	2090	0
39	20240108	205500	29026695	2090	2090	2090	2090	0
40	20240108	205400	29026695	2090	2090	2090	2090	0
41	20240108	205300	29026695	2090	2090	2090	2090	0
42	20240108	205200	29026695	2090	2090	2090	2090	0
43	20240108	205100	29026695	2090	2090	2090	2090	0
44	20240108	205000	29026695	2090	2090	2090	2090	0
45	20240108	204900	29026695	2090	2090	2090	2090	0
46	20240108	204800	29026695	2090	2090	2090	2090	0
47	20240108	204700	29026695	2090	2090	2090	2090	0
48	20240108	204600	29026695	2090	2090	2090	2090	0
49	20240108	204500	29026695	2090	2090	2090	2090	0
50	20240108	204400	29026695	2090	2090	2090	2090	0
51	20240108	204300	29026695	2090	2090	2090	2090	0
52	20240108	204200	29026695	2090	2090	2090	2090	0
53	20240108	204100	29026695	2090	2090	2090	2090	0
54	20240108	204000	29026695	2090	2090	2090	2090	0
55	20240108	203900	29026695	2090	2090	2090	2090	0
56	20240108	203800	29026695	2090	2090	2090	2090	0
57	20240108	203700	29026695	2090	2090	2090	2090	0
58	20240108	203600	29026695	2090	2090	2090	2090	0
59	20240108	203500	29026695	2090	2090	2090	2090	0
60	20240108	203400	29026695	2090	2090	2090	2090	0
61	20240108	203300	29026695	2090	2090	2090	2090	0
62	20240108	203200	29026695	2090	2090	2090	2090	1000
63	20240108	203100	29026695	2090	2090	2090	2090	0
64	20240108	203000	29026695	2090	2090	2090	2090	0
65	20240108	202900	29026695	2090	2090	2090	2090	0
66	20240108	202800	29026695	2090	2090	2090	2090	0
67	20240108	202700	29026695	2090	2090	2090	2090	0
68	20240108	202600	29026695	2090	2090	2090	2090	0
69	20240108	202500	29026695	2090	2090	2090	2090	0
70	20240108	202400	29026695	2090	2090	2090	2090	0
71	20240108	202300	29026695	2090	2090	2090	2090	0
72	20240108	202200	29026695	2090	2090	2090	2090	0
73	20240108	202100	29026695	2090	2090	2090	2090	0
74	20240108	202000	29026695	2090	2090	2090	2090	0
75	20240108	201900	29026695	2090	2090	2090	2090	0
76	20240108	201800	29026695	2090	2090	2090	2090	0
77	20240108	201700	29026695	2090	2090	2090	2090	0
78	20240108	201600	29026695	2090	2090	2090	2090	0
79	20240108	201500	29026695	2090	2090	2090	2090	0
80	20240108	201400	29026695	2090	2090	2090	2090	0
81	20240108	201300	29026695	2090	2090	2090	2090	0
82	20240108	201200	29026695	2090	2090	2090	2090	0
83	20240108	201100	29026695	2090	2090	2090	2090	0
84	20240108	201000	29026695	2090	2090	2090	2090	0
85	20240108	200900	29026695	2090	2090	2090	2090	0
86	20240108	200800	29026695	2090	2090	2090	2090	0
87	20240108	200700	29026695	2090	2090	2090	2090	0
88	20240108	200600	29026695	2090	2090	2090	2090	0
89	20240108	200500	29026695	2090	2090	2090	2090	0
90	20240108	200400	29026695	2090	2090	2090	2090	0
91	20240108	200300	29026695	2090	2090	2090	2090	0
92	20240108	200200	29026695	2090	2090	2090	2090	1000
93	20240108	200100	29026695	2090	2090	2090	2090	0
94	20240108	200000	29026695	2090	2090	2090	2090	0
95	20240108	195900	29026695	2090	2090	2090	2090	0
96	20240108	195800	29026695	2090	2090	2090	2090	0
97	20240108	195700	29026695	2090	2090	2090	2090	0
98	20240108	195600	29026695	2090	2090	2090	2090	0
99	20240108	195500	29026695	2090	2090	2090	2090	0
100	20240108	195400	29026695	2090	2090	2090	2090	0
101	20240108	195300	29026695	2090	2090	2090	2090	0
102	20240108	195200	29026695	2090	2090	2090	2090	0
103	20240108	195100	29026695	2090	2090	2090	2090	0
104	20240108	195000	29026695	2090	2090	2090	2090	0
105	20240108	194900	29026695	2090	2090	2090	2090	0
106	20240108	194800	29026695	2090	2090	2090	2090	0
107	20240108	194700	29026695	2090	2090	2090	2090	0
108	20240108	194600	29026695	2090	2090	2090	2090	0
109	20240108	194500	29026695	2090	2090	2090	2090	0
110	20240108	194400	29026695	2090	2090	2090	2090	0
111	20240108	194300	29026695	2090	2090	2090	2090	0
112	20240108	194200	29026695	2090	2090	2090	2090	0
113	20240108	194100	29026695	2090	2090	2090	2090	0
114	20240108	194000	29026695	2090	2090	2090	2090	0
115	20240108	193900	29026695	2090	2090	2090	2090	0
116	20240108	193800	29026695	2090	2090	2090	2090	0
117	20240108	193700	29026695	2090	2090	2090	2090	0
118	20240108	193600	29026695	2090	2090	2090	2090	0
119	20240108	193500	29026695	2090	2090	2090	2090	0
120	20240108	193400	29026695	2090	2090	2090	2090	0
121	20240108	193300	29026695	2090	2090	2090	2090	0
122	20240108	193200	29026695	2090	2090	2090	2090	1000
123	20240108	193100	29026695	2090	2090	2090	2090	0
124	20240108	193000	29026695	2090	2090	2090	2090	0
125	20240108	192900	29026695	2090	2090	2090	2090	0
126	20240108	192800	29026695	2090	2090	2090	2090	0
127	20240108	192700	29026695	2090	2090	2090	2090	0
128	20240108	192600	29026695	2090	2090	2090	2090	0
129	20240108	192500	29026695	2090	2090	2090	2090	0
130	20240108	192400	29026695	2090	2090	2090	2090	0
131	20240108	192300	29026695	2090	2090	2090	2090	0
132	20240108	192200	29026695	2090	2090	2090	2090	0
133	20240108	192100	29026695	2090	2090	2090	2090	0
134	20240108	192000	29026695	2090	2090	2090	2090	0
135	20240108	191900	29026695	2090	2090	2090	2090	0
136	20240108	191800	29026695	2090	2090	2090	2090	0
137	20240108	191700	29026695	2090	2090	2090	2090	0
138	20240108	191600	29026695	2090	2090	2090	2090	0
139	20240108	191500	29026695	2090	2090	2090	2090	0
140	20240108	191400	29026695	2090	2090	2090	2090	0
141	20240108	191300	29026695	2090	2090	2090	2090	0
142	20240108	191200	29026695	2090	2090	2090	2090	0
143	20240108	191100	29026695	2090	2090	2090	2090	0
144	20240108	191000	29026695	2090	2090	2090	2090	0
145	20240108	190900	29026695	2090	2090	2090	2090	0
146	20240108	190800	29026695	2090	2090	2090	2090	0
147	20240108	190700	29026695	2090	2090	2090	2090	0
148	20240108	190600	29026695	2090	2090	2090	2090	0
149	20240108	190500	29026695	2090	2090	2090	2090	0
150	20240108	190400	29026695	2090	2090	2090	2090	0
151	20240108	190300	29026695	2090	2090	2090	2090	0
152	20240108	190200	29026695	2090	2090	2090	2090	1000
153	20240108	190100	29026695	2090	2090	2090	2090	0
154	20240108	190000	29026695	2090	2090	2090	2090	0
155	20240108	185900	29026695	2090	2090	2090	2090	0
156	20240108	185800	29026695	2090	2090	2090	2090	0
157	20240108	185700	29026695	2090	2090	2090	2090	0
158	20240108	185600	29026695	2090	2090	2090	2090	0
159	20240108	185500	29026695	2090	2090	2090	2090	0
160	20240108	185400	29026695	2090	2090	2090	2090	0
161	20240108	185300	29026695	2090	2090	2090	2090	0
162	20240108	185200	29026695	2090	2090	2090	2090	0
163	20240108	185100	29026695	2090	2090	2090	2090	0
164	20240108	185000	29026695	2090	2090	2090	2090	0
165	20240108	184900	29026695	2090	2090	2090	2090	0
166	20240108	184800	29026695	2090	2090	2090	2090	0
167	20240108	184700	29026695	2090	2090	2090	2090	0
168	20240108	184600	29026695	2090	2090	2090	2090	0
169	20240108	184500	29026695	2090	2090	2090	2090	0
170	20240108	184400	29026695	2090	2090	2090	2090	0
171	20240108	184300	29026695	2090	2090	2090	2090	0
172	20240108	184200	29026695	2090	2090	2090	2090	0
173	20240108	184100	29026695	2090	2090	2090	2090	0
174	20240108	184000	29026695	2090	2090	2090	2090	0
175	20240108	183900	29026695	2090	2090	2090	2090	0
176	20240108	183800	29026695	2090	2090	2090	2090	0
177	20240108	183700	29026695	2090	2090	2090	2090	0
178	20240108	183600	29026695	2090	2090	2090	2090	0
179	20240108	183500	29026695	2090	2090	2090	2090	0
180	20240108	183400	29026695	2090	2090	2090	2090	0
181	20240108	183300	29026695	2090	2090	2090	2090	0
182	20240108	183200	29026695	2090	2090	2090	2090	1000
183	20240108	183100	29026695	2090	2090	2090	2090	0
184	20240108	183000	29026695	2090	2090	2090	2090	0
185	20240108	182900	29026695	2090	2090	2090	2090	0
186	20240108	182800	29026695	2090	2090	2090	2090	0
187	20240108	182700	29026695	2090	2090	2090	2090	0
188	20240108	182600	29026695	2090	2090	2090	2090	0
189	20240108	182500	29026695	2090	2090	2090	2090	0
190	20240108	182400	29026695	2090	2090	2090	2090	0
191	20240108	182300	29026695	2090	2090	2090	2090	0
192	20240108	182200	29026695	2090	2090	2090	2090	0
193	20240108	182100	29026695	2090	2090	2090	2090	0
194	20240108	182000	29026695	2090	2090	2090	2090	0
195	20240108	181900	29026695	2090	2090	2090	2090	0
196	20240108	181800	29026695	2090	2090	2090	2090	0
197	20240108	181700	29026695	2090	2090	2090	2090	0
198	20240108	181600	29026695	2090	2090	2090	2090	0
199	20240108	181500	29026695	2090	2090	2090	2090	0
200	20240108	181400	29026695	2090	2090	2090	2090	0
201	20240108	181300	29026695	2090	2090	2090	2090	0
202	20240108	181200	29026695	2090	2090	2090	2090	0
203	20240108	181100	29026695	2090	2090	2090	2090	0
204	20240108	181000	29026695	2090	2090	2090	2090	0
205	20240108	180900	29026695	2090	2090	2090	2090	0
206	20240108	180800	29026695	2090	2090	2090	2090	0
207	20240108	180700	29026695	2090	2090	2090	2090	0
208	20240108	180600	29026695	2090	2090	2090	2090	0
209	20240108	180500	29026695	2090	2090	2090	2090	0
210	20240108	180400	29026695	2090	2090	2090	2090	0
211	20240108	180300	29026695	2090	2090	2090	2090	0
212	20240108	180200	29026695	2090	2090	2090	2090	1000
213	20240108	180100	29026695	2090	2090	2090	2090	0
214	20240108	180000	29026695	2090	2090	2090	2090	0
215	20240108	175900	29026695	2090	2090	2090	2090	0
216	20240108	175800	29026695	2090	2090	2090	2090	0
217	20240108	175700	29026695	2090	2090	2090	2090	0
218	20240108	175600	29026695	2090	2090	2090	2090	0
219	20240108	175500	29026695	2090	2090	2090	2090	0
220	20240108	175400	29026695	2090	2090	2090	2090	0
221	20240108	175300	29026695	2090	2090	2090	2090	0
222	20240108	175200	29026695	2090	2090	2090	2090	0
223	20240108	175100	29026695	2090	2090	2090	2090	0
224	20240108	175000	29026695	2090	2090	2090	2090	0
225	20240108	174900	29026695	2090	2090	2090	2090	0
226	20240108	174800	29026695	2090	2090	2090	2090	0
227	20240108	174700	29026695	2090	2090	2090	2090	0
228	20240108	174600	29026695	2090	2090	2090	2090	0
229	20240108	174500	29026695	2090	2090	2090	2090	0
230	20240108	174400	29026695	2090	2090	2090	2090	0
231	20240108	174300	29026695	2090	2090	2090	2090	0
232	20240108	174200	29026695	2090	2090	2090	2090	0
233	20240108	174100	29026695	2090	2090	2090	2090	0
234	20240108	174000	29026695	2090	2090	2090	2090	0
235	20240108	173900	29026695	2090	2090	2090	2090	0
236	20240108	173800	29026695	2090	2090	2090	2090	0
237	20240108	173700	29026695	2090	2090	2090	2090	0
238	20240108	173600	29026695	2090	2090	2090	2090	0
239	20240108	173500	29026695	2090	2090	2090	2090	0
240	20240108	173400	29026695	2090	2090	2090	2090	0
241	20240108	173300	29026695	2090	2090	2090	2090	0
242	20240108	173200	29026695	2090	2090	2090	2090	1000
243	20240108	173100	29026695	2090	2090	2090	2090	0
244	20240108	173000	29026695	2090	2090	2090	2090	0
245	20240108	172900	29026695	2090	2090	2090	2090	0
246	20240108	172800	29026695	2090	2090	2090	2090	0
247	20240108	172700	29026695	2090	2090	2090	2090	0
248	20240108	172600	29026695	2090	2090	2090	2090	0
249	20240108	172500	29026695	2090	2090	2090	2090	0
250	20240108	172400	29026695	2090	2090	2090	2090	0
251	20240108	172300	29026695	2090	2090	2090	2090	0
252	20240108	172200	29026695	2090	2090	2090	2090	0
253	20240108	172100	29026695	2090	2090	2090	2090	0
254	20240108	172000	29026695	2090	2090	2090	2090	0
255	20240108	171900	29026695	2090	2090	2090	2090	0
256	20240108	171800	29026695	2090	2090	2090	2090	0
257	20240108	171700	29026695	2090	2090	2090	2090	0
258	20240108	171600	29026695	2090	2090	2090	2090	0
259	20240108	171500	29026695	2090	2090	2090	2090	0
260	20240108	171400	29026695	2090	2090	2090	2090	0
261	20240108	171300	29026695	2090	2090	2090	2090	0
262	20240108	171200	29026695	2090	2090	2090	2090	0
263	20240108	171100	29026695	2090	2090	2090	2090	0
264	20240108	171000	29026695	2090	2090	2090	2090	0
265	20240108	170900	29026695	2090	2090	2090	2090	0
266	20240108	170800	29026695	2090	2090	2090	2090	0
267	20240108	170700	29026695	2090	2090	2090	2090	0
268	20240108	170600	29026695	2090	2090	2090	2090	0
269	20240108	170500	29026695	2090	2090	2090	2090	0
270	20240108	170400	29026695	2090	2090	2090	2090	0
271	20240108	170300	29026695	2090	2090	2090	2090	0
272	20240108	170200	29026695	2090	2090	2090	2090	1000
273	20240108	170100	29026695	2090	2090	2090	2090	0
274	20240108	170000	29026695	2090	2090	2090	2090	0
275	20240108	165900	29026695	2090	2090	2090	2090	0
276	20240108	165800	29026695	2090	2090	2090	2090	0
277	20240108	165700	29026695	2090	2090	2090	2090	0
278	20240108	165600	29026695	2090	2090	2090	2090	0
279	20240108	165500	29026695	2090	2090	2090	2090	0
280	20240108	165400	29026695	2090	2090	2090	2090	0
281	20240108	165300	29026695	2090	2090	2090	2090	0
282	20240108	165200	29026695	2090	2090	2090	2090	0
283	20240108	165100	29026695	2090	2090	2090	2090	0
284	20240108	165000	29026695	2090	2090	2090	2090	0
285	20240108	164900	29026695	2090	2090	2090	2090	0
286	20240108	164800	29026695	2090	2090	2090	2090	0
287	20240108	164700	29026695	2090	2090	2090	2090	0
288	20240108	164600	29026695	2090	2090	2090	2090	0
289	20240108	164500	29026695	2090	2090	2090	2090	0
290	20240108	164400	29026695	2090	2090	2090	2090	0
291	20240108	164300	29026695	2090	2090	2090	2090	0
292	20240108	164200	29026695	2090	2090	2090	2090	0
293	20240108	164100	29026695	2090	2090	2090	2090	0
294	20240108	164000	29026695	2090	2090	2090	2090	0
295	20240108	163900	29026695	2090	2090	2090	2090	0
296	20240108	163800	29026695	2090	2090	2090	2090	0
297	20240108	163700	29026695	2090	2090	2090	2090	0
298	20240108	163600	29026695	2090	2090	2090	2090	0
299	20240108	163500	29026695	2090	2090	2090	2090	0
300	20240108	163400	29026695	2090	2090	2090	2090	0
301	20240108	163300	29026695	2090	2090	2090	2090	0
302	20240108	163200	29026695	2090	2090	2090	2090	1000
303	20240108	163100	29026695	2090	2090	2090	2090	0
304	20240108	163000	29026695	2090	2090	2090	2090	0
305	20240108	162900	29026695	2090	2090	2090	2090	0
306	20240108	162800	29026695	2090	2090	2090	2090	0
307	20240108	162700	29026695	2090	2090	2090	2090	0
308	20240108	162600	29026695	2090	2090	2090	2090	0
309	20240108	162500	29026695	2090	2090	2090	2090	0
310	20240108	162400	29026695	2090	2090	2090	2090	0
311	20240108	162300	29026695	2090	2090	2090	2090	0
312	20240108	162200	29026695	2090	2090	2090	2090	0
313	20240108	162100	29026695	2090	2090	2090	2090	0
314	20240108	162000	29026695	2090	2090	2090	2090	0
315	20240108	161900	29026695	2090	2090	2090	2090	0
316	20240108	161800	29026695	2090	2090	2090	2090	0
317	20240108	161700	29026695	2090	2090	2090	2090	0
318	20240108	161600	29026695	2090	2090	2090	2090	0
319	20240108	161500	29026695	2090	2090	2090	2090	0
320	20240108	161400	29026695	2090	2090	2090	2090	0
321	20240108	161300	29026695	2090	2090	2090	2090	0
322	20240108	161200	29026695	2090	2090	2090	2090	0
323	20240108	161100	29026695	2090	2090	2090	2090	0
324	20240108	161000	29026695	2090	2090	2090	2090	0
325	20240108	160900	29026695	2090	2090	2090	2090	0
326	20240108	160800	29026695	2090	2090	2090	2090	0
327	20240108	160700	29026695	2090	2090	2090	2090	0
328	20240108	160600	29026695	2090	2090	2090	2090	0
329	20240108	160500	29026695	2090	2090	2090	2090	0
330	20240108	160400	29026695	2090	2090	2090	2090	0
331	20240108	160300	29026695	2090	2090	2090	2090	0
332	20240108	160200	29026695	2090	2090	2090	2090	1000
333	20240108	160100	29026695	2090	2090	2090	2090	0
334	20240108	160000	29026695	2090	2090	2090	2090	0
335	20240108	155900	29026695	2090	2090	2090	2090	0
336	20240108	155800	29026695	2090	2090	2090	2090	0
337	20240108	155700	29026695	2090	2090	2090	2090	0
338	20240108	155600	29026695	2090	2090	2090	2090	0
339	20240108	155500	29026695	2090	2090	2090	2090	0
340	20240108	155400	29026695	2090	2090	2090	2090	0
341	20240108	155300	29026695	2090	2090	2090	2090	0
342	20240108	155200	29026695	2090	2090	2090	2090	0
343	20240108	155100	29026695	2090	2090	2090	2090	0
344	20240108	155000	29026695	2090	2090	2090	2090	0
345	20240108	154900	29026695	2090	2090	2090	2090	0
346	20240108	154800	29026695	2090	2090	2090	2090	0
347	20240108	154700	29026695	2090	2090	2090	2090	0
348	20240108	154600	29026695	2090	2090	2090	2090	0
349	20240108	154500	29026695	2090	2090	2090	2090	0
350	20240108	154400	29026695	2090	2090	2090	2090	0
351	20240108	154300	29026695	2090	2090	2090	2090	0
352	20240108	154200	29026695	2090	2090	2090	2090	0
353	20240108	154100	29026695	2090	2090	2090	2090	0
354	20240108	154000	29026695	2090	2090	2090	2090	0
355	20240108	153900	29026695	2090	2090	2090	2090	0
356	20240108	153800	29026695	2090	2090	2090	2090	0
357	20240108	153700	29026695	2090	2090	2090	2090	0
358	20240108	153600	29026695	2090	2090	2090	2090	0
359	20240108	153500	29026695	2090	2090	2090	2090	0
360	20240108	153400	29026695	2090	2090	2090	2090	0
361	20240108	153300	29026695	2090	2090	2090	2090	0
362	20240108	153200	29026695	2090	2090	2090	2090	1000
363	20240108	153100	29026695	2090	2090	2090	2090	0
364	20240108	153000	29026695	2090	2090	2090	2090	1000
365	20240108	152900	26936695	2100	2100	2100	2100	0
366	20240108	152800	26936695	2100	2100	2100	2100	0
367	20240108	152700	26936695	2100	2100	2100	2100	0
368	20240108	152600	26936695	2100	2100	2100	2100	0
369	20240108	152500	26936695	2100	2100	2100	2100	0
370	20240108	152400	26936695	2100	2100	2100	2100	0
371	20240108	152300	26936695	2100	2100	2100	2100	0
372	20240108	152200	26936695	2100	2100	2100	2100	0
373	20240108	152100	26936695	2100	2100	2100	2100	0
374	20240108	152000	26936695	2100	2100	2100	2100	0
375	20240108	151900	26936695	2100	2100	2100	2100	511
376	20240108	151800	25863595	2100	2100	2100	2100	0
377	20240108	151700	25863595	2100	2100	2100	2100	0
378	20240108	151600	25863595	2100	2100	2100	2100	0
379	20240108	151500	25863595	2100	2100	2100	2100	100
380	20240108	151400	25653595	2100	2100	2100	2100	0
381	20240108	151300	25653595	2100	2100	2100	2100	0
382	20240108	151200	25653595	2100	2100	2100	2100	0
383	20240108	151100	25653595	2100	2100	2100	2100	0
384	20240108	151000	25653595	2100	2100	2100	2100	15
385	20240108	150900	25622095	2100	2100	2100	2100	0
386	20240108	150800	25622095	2100	2100	2100	2100	0
387	20240108	150700	25622095	2100	2100	2100	2100	0
388	20240108	150600	25622095	2100	2100	2100	2100	1
389	20240108	150500	25619995	2095	2095	2095	2095	0
390	20240108	150400	25619995	2095	2095	2095	2095	0
391	20240108	150300	25619995	2095	2095	2095	2095	0
392	20240108	150200	25619995	2095	2095	2095	2095	0
393	20240108	150100	25619995	2095	2095	2095	2095	0
394	20240108	150000	25619995	2095	2095	2095	2095	13
395	20240108	145900	25592760	2095	2095	2095	2095	0
396	20240108	145800	25592760	2095	2095	2095	2095	0
397	20240108	145700	25592760	2095	2095	2095	2095	29
398	20240108	145600	25532005	2095	2095	2095	2095	12
399	20240108	145500	25506865	2095	2095	2095	2095	0
400	20240108	145400	25506865	2095	2095	2095	2095	0
401	20240108	145300	25506865	2095	2095	2095	2095	10
402	20240108	145200	25485915	2095	2095	2095	2095	0
403	20240108	145100	25485915	2095	2095	2095	2095	2000
404	20240108	145000	21295915	2095	2095	2095	2095	10
405	20240108	144900	21274965	2095	2095	2095	2095	1983
406	20240108	144800	17120580	2090	2090	2090	2090	0
407	20240108	144700	17120580	2090	2090	2090	2090	10
408	20240108	144600	17099680	2090	2090	2090	2090	0
409	20240108	144500	17099680	2090	2090	2090	2090	0
410	20240108	144400	17099680	2090	2090	2090	2090	12
411	20240108	144300	17074600	2090	2090	2090	2090	0
412	20240108	144200	17074600	2090	2090	2090	2090	0
413	20240108	144100	17074600	2090	2090	2090	2090	12
414	20240108	144000	17049520	2095	2095	2095	2095	0
415	20240108	143900	17049520	2095	2095	2095	2095	0
416	20240108	143800	17049520	2095	2095	2095	2095	2353
417	20240108	143700	12119985	2095	2095	2095	2095	0
418	20240108	143600	12119985	2095	2095	2095	2095	0
419	20240108	143500	12119985	2095	2095	2095	2095	12
420	20240108	143400	12094845	2095	2095	2095	2095	0
421	20240108	143300	12094845	2095	2095	2095	2095	0
422	20240108	143200	12094845	2095	2095	2095	2095	11
423	20240108	143100	12071800	2095	2095	2095	2095	0
424	20240108	143000	12071800	2095	2095	2095	2095	0
425	20240108	142900	12071800	2095	2095	2095	2095	0
426	20240108	142800	12071800	2095	2095	2095	2095	11
427	20240108	142700	12048755	2095	2095	2095	2095	0
428	20240108	142600	12048755	2095	2095	2095	2095	0
429	20240108	142500	12048755	2095	2095	2095	2095	10
430	20240108	142400	12027805	2095	2095	2095	2095	0
431	20240108	142300	12027805	2095	2095	2095	2095	0
432	20240108	142200	12027805	2095	2095	2095	2095	9
433	20240108	142100	12008950	2095	2095	2095	2095	0
434	20240108	142000	12008950	2095	2095	2095	2095	0
435	20240108	141900	12008950	2095	2095	2095	2095	10
436	20240108	141800	11988000	2095	2095	2095	2095	0
437	20240108	141700	11988000	2095	2095	2095	2095	0
438	20240108	141600	11988000	2095	2095	2095	2095	9
439	20240108	141500	11969145	2100	2100	2100	2100	1
440	20240108	141400	11967045	2095	2095	2095	2095	0
441	20240108	141300	11967045	2095	2095	2095	2095	9
442	20240108	141200	11948190	2095	2095	2095	2095	547
443	20240108	141100	10802225	2095	2095	2095	2095	0
444	20240108	141000	10802225	2095	2095	2095	2095	11
445	20240108	140900	10779180	2100	2100	2100	2100	0
446	20240108	140800	10779180	2100	2100	2100	2100	1
447	20240108	140700	10777080	2095	2095	2095	2095	9
448	20240108	140600	10758225	2095	2095	2095	2095	0
449	20240108	140500	10758225	2095	2095	2095	2095	1999
450	20240108	140400	6570320	2090	2090	2090	2090	11
451	20240108	140300	6547330	2090	2090	2090	2090	0
452	20240108	140200	6547330	2090	2090	2090	2090	0
453	20240108	140100	6547330	2090	2090	2090	2090	0
454	20240108	140000	6547330	2090	2090	2090	2090	10
455	20240108	135900	6526430	2090	2090	2090	2090	0
456	20240108	135800	6526430	2090	2090	2090	2090	0
457	20240108	135700	6526430	2090	2090	2090	2090	8
458	20240108	135600	6509710	2090	2090	2090	2090	0
459	20240108	135500	6509710	2090	2090	2090	2090	0
460	20240108	135400	6509710	2090	2090	2090	2090	10
461	20240108	135300	6488810	2090	2090	2090	2090	0
462	20240108	135200	6488810	2090	2090	2090	2090	0
463	20240108	135100	6488810	2090	2090	2090	2090	9
464	20240108	135000	6470000	2090	2090	2090	2090	0
465	20240108	134900	6470000	2090	2090	2090	2090	0
466	20240108	134800	6470000	2090	2090	2090	2090	11
467	20240108	134700	6447010	2090	2090	2090	2090	0
468	20240108	134600	6447010	2090	2090	2090	2090	0
469	20240108	134500	6447010	2090	2090	2090	2090	11
470	20240108	134400	6424020	2090	2090	2090	2090	0
471	20240108	134300	6424020	2090	2090	2090	2090	0
472	20240108	134200	6424020	2090	2090	2090	2090	10
473	20240108	134100	6403120	2090	2090	2090	2090	0
474	20240108	134000	6403120	2090	2090	2090	2090	0
475	20240108	133900	6403120	2090	2090	2090	2090	9
476	20240108	133800	6384310	2090	2090	2090	2090	0
477	20240108	133700	6384310	2090	2090	2090	2090	0
478	20240108	133600	6384310	2090	2090	2090	2090	0
479	20240108	133500	6384310	2090	2090	2090	2090	11
480	20240108	133400	6361320	2090	2090	2090	2090	0
481	20240108	133300	6361320	2090	2090	2090	2090	0
482	20240108	133200	6361320	2090	2090	2090	2090	11
483	20240108	133100	6338330	2090	2090	2090	2090	0
484	20240108	133000	6338330	2090	2090	2090	2090	0
485	20240108	132900	6338330	2090	2090	2090	2090	9
486	20240108	132800	6319520	2090	2090	2090	2090	0
487	20240108	132700	6319520	2090	2090	2090	2090	0
488	20240108	132600	6319520	2090	2095	2095	2090	10
489	20240108	132500	6298615	2090	2090	2090	2090	0
490	20240108	132400	6298615	2090	2090	2090	2090	0
491	20240108	132300	6298615	2090	2090	2090	2090	10
492	20240108	132200	6277715	2090	2090	2090	2090	0
493	20240108	132100	6277715	2090	2090	2090	2090	0
494	20240108	132000	6277715	2090	2090	2090	2090	11
495	20240108	131900	6254725	2090	2090	2090	2090	0
496	20240108	131800	6254725	2090	2090	2090	2090	0
497	20240108	131700	6254725	2090	2090	2090	2090	10
498	20240108	131600	6233825	2090	2090	2090	2090	0
499	20240108	131500	6233825	2090	2090	2090	2090	0
500	20240108	131400	6233825	2090	2090	2090	2090	10
501	20240108	131300	6212925	2090	2090	2090	2090	0
502	20240108	131200	6212925	2090	2090	2090	2090	0
503	20240108	131100	6212925	2090	2090	2090	2090	21
504	20240108	131000	6169035	2090	2090	2090	2090	0
505	20240108	130900	6169035	2090	2090	2090	2090	0
506	20240108	130800	6169035	2090	2090	2090	2090	0
507	20240108	130700	6169035	2090	2090	2090	2090	19
508	20240108	130600	6129325	2085	2085	2085	2085	0
509	20240108	130500	6129325	2085	2085	2085	2085	0
510	20240108	130400	6129325	2085	2085	2085	2085	0
511	20240108	130300	6129325	2085	2085	2085	2085	0
512	20240108	130200	6129325	2085	2085	2085	2085	0
513	20240108	130100	6129325	2085	2085	2085	2085	0
514	20240108	130000	6129325	2085	2085	2085	2085	0
515	20240108	125900	6129325	2085	2085	2085	2085	0
516	20240108	125800	6129325	2085	2085	2085	2085	20
517	20240108	125700	6087625	2085	2085	2085	2085	0
518	20240108	125600	6087625	2085	2085	2085	2085	0
519	20240108	125500	6087625	2085	2085	2085	2085	19
520	20240108	125400	6048010	2085	2085	2085	2085	0
521	20240108	125300	6048010	2085	2085	2085	2085	0
522	20240108	125200	6048010	2085	2085	2085	2085	11
523	20240108	125100	6025075	2085	2085	2085	2085	0
524	20240108	125000	6025075	2085	2085	2085	2085	0
525	20240108	124900	6025075	2085	2085	2085	2085	0
526	20240108	124800	6025075	2085	2085	2085	2085	0
527	20240108	124700	6025075	2085	2085	2085	2085	0
528	20240108	124600	6025075	2085	2085	2085	2085	0
529	20240108	124500	6025075	2085	2085	2085	2085	0
530	20240108	124400	6025075	2085	2085	2085	2085	174
531	20240108	124300	5662285	2085	2085	2085	2085	9
532	20240108	124200	5643520	2085	2085	2085	2085	0
533	20240108	124100	5643520	2085	2085	2085	2085	0
534	20240108	124000	5643520	2085	2085	2085	2085	0
535	20240108	123900	5643520	2085	2085	2085	2085	11
536	20240108	123800	5620585	2085	2085	2085	2085	0
537	20240108	123700	5620585	2085	2085	2085	2085	0
538	20240108	123600	5620585	2085	2085	2085	2085	9
539	20240108	123500	5601820	2085	2085	2085	2085	0
540	20240108	123400	5601820	2085	2085	2085	2085	0
541	20240108	123300	5601820	2085	2085	2085	2085	11
542	20240108	123200	5578885	2085	2085	2085	2085	0
543	20240108	123100	5578885	2085	2085	2085	2085	0
544	20240108	123000	5578885	2085	2085	2085	2085	10
545	20240108	122900	5558035	2085	2085	2085	2085	0
546	20240108	122800	5558035	2085	2085	2085	2085	0
547	20240108	122700	5558035	2085	2085	2085	2085	10
548	20240108	122600	5537185	2085	2085	2085	2085	0
549	20240108	122500	5537185	2085	2085	2085	2085	0
550	20240108	122400	5537185	2085	2085	2085	2085	18
551	20240108	122300	5499655	2085	2085	2085	2085	0
552	20240108	122200	5499655	2085	2085	2085	2085	0
553	20240108	122100	5499655	2085	2085	2085	2085	19
554	20240108	122000	5460040	2085	2085	2085	2085	0
555	20240108	121900	5460040	2085	2085	2085	2085	0
556	20240108	121800	5460040	2085	2085	2085	2085	9
557	20240108	121700	5441275	2085	2085	2085	2085	0
558	20240108	121600	5441275	2085	2085	2085	2085	0
559	20240108	121500	5441275	2085	2085	2085	2085	0
560	20240108	121400	5441275	2085	2085	2085	2085	0
561	20240108	121300	5441275	2085	2085	2085	2085	0
562	20240108	121200	5441275	2085	2085	2085	2085	0
563	20240108	121100	5441275	2085	2085	2085	2085	0
564	20240108	121000	5441275	2085	2085	2085	2085	0
565	20240108	120900	5441275	2085	2085	2085	2085	0
566	20240108	120800	5441275	2085	2085	2085	2085	19
567	20240108	120700	5401660	2085	2085	2085	2085	0
568	20240108	120600	5401660	2085	2085	2085	2085	0
569	20240108	120500	5401660	2085	2085	2085	2085	19
570	20240108	120400	5362045	2085	2085	2085	2085	0
571	20240108	120300	5362045	2085	2085	2085	2085	0
572	20240108	120200	5362045	2085	2085	2085	2085	9
573	20240108	120100	5343280	2100	2100	2100	2100	0
574	20240108	120000	5343280	2100	2100	2100	2100	0
575	20240108	115900	5343280	2100	2100	2100	2100	0
576	20240108	115800	5343280	2100	2100	2100	2100	0
577	20240108	115700	5343280	2100	2100	2100	2100	0
578	20240108	115600	5343280	2100	2100	2100	2100	0
579	20240108	115500	5343280	2100	2100	2100	2100	0
580	20240108	115400	5343280	2100	2100	2100	2100	0
581	20240108	115300	5343280	2100	2085	2100	2085	29
582	20240108	115200	5282765	2085	2085	2085	2085	0
583	20240108	115100	5282765	2085	2085	2085	2085	0
584	20240108	115000	5282765	2085	2085	2085	2085	10
585	20240108	114900	5261915	2090	2090	2090	2090	0
586	20240108	114800	5261915	2090	2090	2090	2090	0
587	20240108	114700	5261915	2090	2090	2090	2090	2
588	20240108	114600	5257735	2090	2090	2090	2090	0
589	20240108	114500	5257735	2090	2090	2090	2090	0
590	20240108	114400	5257735	2090	2090	2090	2090	0
591	20240108	114300	5257735	2090	2090	2090	2090	0
592	20240108	114200	5257735	2090	2090	2090	2090	0
593	20240108	114100	5257735	2090	2090	2090	2090	0
594	20240108	114000	5257735	2090	2090	2090	2090	20
595	20240108	113900	5215935	2090	2090	2090	2090	0
596	20240108	113800	5215935	2090	2090	2090	2090	0
597	20240108	113700	5215935	2090	2090	2090	2090	8
598	20240108	113600	5199215	2090	2090	2090	2090	0
599	20240108	113500	5199215	2090	2090	2090	2090	0
600	20240108	113400	5199215	2090	2090	2090	2090	11
601	20240108	113300	5176225	2090	2090	2090	2090	0
602	20240108	113200	5176225	2090	2090	2090	2090	0
603	20240108	113100	5176225	2090	2090	2090	2090	0
604	20240108	113000	5176225	2090	2090	2090	2090	0
605	20240108	112900	5176225	2090	2090	2090	2090	0
606	20240108	112800	5176225	2090	2090	2090	2090	22
607	20240108	112700	5130245	2090	2090	2090	2090	0
608	20240108	112600	5130245	2090	2090	2090	2090	0
609	20240108	112500	5130245	2090	2090	2090	2090	9
610	20240108	112400	5111435	2090	2090	2090	2090	0
611	20240108	112300	5111435	2090	2090	2090	2090	0
612	20240108	112200	5111435	2090	2090	2090	2090	8
613	20240108	112100	5094715	2100	2100	2100	2100	0
614	20240108	112000	5094715	2100	2100	2100	2100	0
615	20240108	111900	5094715	2100	2100	2100	2100	0
616	20240108	111800	5094715	2100	2100	2100	2100	0
617	20240108	111700	5094715	2100	2100	2100	2100	0
618	20240108	111600	5094715	2100	2095	2100	2095	11
619	20240108	111500	5071665	2090	2090	2090	2090	0
620	20240108	111400	5071665	2090	2090	2090	2090	0
621	20240108	111300	5071665	2090	2090	2090	2090	0
622	20240108	111200	5071665	2090	2090	2090	2090	21
623	20240108	111100	5027775	2090	2090	2090	2090	0
624	20240108	111000	5027775	2090	2090	2090	2090	0
625	20240108	110900	5027775	2090	2090	2090	2090	9
626	20240108	110800	5008965	2090	2090	2090	2090	0
627	20240108	110700	5008965	2090	2090	2090	2090	0
628	20240108	110600	5008965	2090	2090	2090	2090	11
629	20240108	110500	4985975	2090	2090	2090	2090	0
630	20240108	110400	4985975	2090	2090	2090	2090	0
631	20240108	110300	4985975	2090	2090	2090	2090	0
632	20240108	110200	4985975	2090	2090	2090	2090	0
633	20240108	110100	4985975	2090	2090	2090	2090	0
634	20240108	110000	4985975	2090	2090	2090	2090	19
635	20240108	105900	4946265	2090	2090	2090	2090	0
636	20240108	105800	4946265	2090	2090	2090	2090	0
637	20240108	105700	4946265	2090	2090	2090	2090	9
638	20240108	105600	4927455	2090	2090	2090	2090	0
639	20240108	105500	4927455	2090	2090	2090	2090	0
640	20240108	105400	4927455	2090	2090	2090	2090	9
641	20240108	105300	4908645	2090	2090	2090	2090	0
642	20240108	105200	4908645	2090	2090	2090	2090	0
643	20240108	105100	4908645	2090	2090	2090	2090	0
644	20240108	105000	4908645	2090	2090	2090	2090	0
645	20240108	104900	4908645	2090	2090	2090	2090	0
646	20240108	104800	4908645	2090	2090	2090	2090	0
647	20240108	104700	4908645	2090	2090	2090	2090	20
648	20240108	104600	4866845	2090	2090	2090	2090	0
649	20240108	104500	4866845	2090	2090	2090	2090	0
650	20240108	104400	4866845	2090	2090	2090	2090	22
651	20240108	104300	4820865	2100	2100	2100	2100	0
652	20240108	104200	4820865	2100	2100	2100	2100	0
653	20240108	104100	4820865	2100	2100	2100	2100	0
654	20240108	104000	4820865	2100	2100	2100	2100	0
655	20240108	103900	4820865	2100	2100	2100	2100	0
656	20240108	103800	4820865	2100	2090	2100	2090	551
657	20240108	103700	3663840	2090	2090	2090	2090	0
658	20240108	103600	3663840	2090	2090	2090	2090	0
659	20240108	103500	3663840	2090	2090	2090	2090	6
660	20240108	103400	3651300	2095	2095	2095	2095	0
661	20240108	103300	3651300	2095	2095	2095	2095	0
662	20240108	103200	3651300	2095	2095	2095	2095	5
663	20240108	103100	3640825	2100	2100	2100	2100	0
664	20240108	103000	3640825	2100	2095	2100	2095	12
665	20240108	102900	3615680	2090	2090	2090	2090	10
666	20240108	102800	3594780	2100	2100	2100	2100	0
667	20240108	102700	3594780	2100	2100	2100	2100	0
668	20240108	102600	3594780	2100	2100	2100	2100	0
669	20240108	102500	3594780	2100	2100	2100	2100	0
670	20240108	102400	3594780	2100	2090	2100	2090	500
671	20240108	102300	2544880	2085	2085	2085	2085	10
672	20240108	102200	2524030	2085	2085	2085	2085	0
673	20240108	102100	2524030	2085	2085	2085	2085	0
674	20240108	102000	2524030	2085	2085	2085	2085	0
675	20240108	101900	2524030	2085	2085	2085	2085	9
676	20240108	101800	2505265	2085	2085	2085	2085	0
677	20240108	101700	2505265	2085	2085	2085	2085	0
678	20240108	101600	2505265	2085	2085	2085	2085	9
679	20240108	101500	2486500	2085	2085	2085	2085	0
680	20240108	101400	2486500	2085	2085	2085	2085	0
681	20240108	101300	2486500	2085	2085	2085	2085	19
682	20240108	101200	2446885	2085	2085	2085	2085	37
683	20240108	101100	2369740	2085	2085	2085	2085	0
684	20240108	101000	2369740	2085	2085	2085	2085	9
685	20240108	100900	2350975	2090	2090	2090	2090	1
686	20240108	100800	2348885	2085	2085	2085	2085	0
687	20240108	100700	2348885	2085	2085	2085	2085	10
688	20240108	100600	2328035	2090	2090	2090	2090	489
689	20240108	100500	1306025	2090	2090	2090	2090	11
690	20240108	100400	1283035	2095	2095	2095	2095	0
691	20240108	100300	1283035	2095	2090	2095	2090	10
692	20240108	100200	1262130	2085	2085	2085	2085	0
693	20240108	100100	1262130	2085	2085	2085	2085	10
694	20240108	100000	1241280	2085	2085	2085	2085	0
695	20240108	095900	1241280	2085	2085	2085	2085	1
696	20240108	095800	1239195	2085	2085	2085	2085	0
697	20240108	095700	1239195	2085	2085	2085	2085	0
698	20240108	095600	1239195	2085	2085	2085	2085	0
699	20240108	095500	1239195	2085	2085	2085	2085	0
700	20240108	095400	1239195	2085	2085	2085	2085	0
701	20240108	095300	1239195	2085	2085	2085	2085	47
702	20240108	095200	1141200	2085	2085	2085	2085	38
703	20240108	095100	1061970	2085	2085	2085	2085	0
704	20240108	095000	1061970	2085	2085	2085	2085	10
705	20240108	094900	1041120	2100	2100	2100	2100	30
706	20240108	094800	978120	2090	2090	2090	2090	0
707	20240108	094700	978120	2090	2090	2090	2090	0
708	20240108	094600	978120	2090	2090	2090	2090	0
709	20240108	094500	978120	2090	2090	2090	2090	0
710	20240108	094400	978120	2090	2090	2090	2090	0
711	20240108	094300	978120	2090	2090	2090	2090	468
712	20240108	094200	0	2090	2090	2090	2090	0
713	20240108	094100	0	2090	2090	2090	2090	0
714	20240108	094000	0	2090	2090	2090	2090	0
715	20240108	093900	0	2090	2090	2090	2090	0
716	20240108	093800	0	2090	2090	2090	2090	0
717	20240108	093700	0	2090	2090	2090	2090	0
718	20240108	093600	0	2090	2090	2090	2090	0
719	20240108	093500	0	2090	2090	2090	2090	0
720	20240108	093400	0	2090	2090	2090	2090	0
721	20240108	093300	0	2090	2090	2090	2090	0
722	20240108	093200	0	2090	2090	2090	2090	0
723	20240108	093100	0	2090	2090	2090	2090	0
724	20240108	093000	0	2090	2090	2090	2090	0
725	20240108	092900	0	2090	2090	2090	2090	0
726	20240108	092800	0	2090	2090	2090	2090	0
727	20240108	092700	0	2090	2090	2090	2090	0
728	20240108	092600	0	2090	2090	2090	2090	0
729	20240108	092500	0	2090	2090	2090	2090	0
730	20240108	092400	0	2090	2090	2090	2090	0
731	20240108	092300	0	2090	2090	2090	2090	0
732	20240108	092200	0	2090	2090	2090	2090	0
733	20240108	092100	0	2090	2090	2090	2090	0
734	20240108	092000	0	2090	2090	2090	2090	0
735	20240108	091900	0	2090	2090	2090	2090	0
736	20240108	091800	0	2090	2090	2090	2090	0
737	20240108	091700	0	2090	2090	2090	2090	0
738	20240108	091600	0	2090	2090	2090	2090	0
739	20240108	091500	0	2090	2090	2090	2090	0
740	20240108	091400	0	2090	2090	2090	2090	0
741	20240108	091300	0	2090	2090	2090	2090	0
742	20240108	091200	0	2090	2090	2090	2090	0
743	20240108	091100	0	2090	2090	2090	2090	0
744	20240108	091000	0	2090	2090	2090	2090	0
745	20240108	090900	0	2090	2090	2090	2090	0
746	20240108	090800	0	2090	2090	2090	2090	0
747	20240108	090700	0	2090	2090	2090	2090	0
748	20240108	090600	0	2090	2090	2090	2090	0
749	20240108	090500	0	2090	2090	2090	2090	0
750	20240108	090400	0	2090	2090	2090	2090	0
751	20240108	090300	0	2090	2090	2090	2090	0
752	20240108	090200	0	2090	2090	2090	2090	0
753	20240108	090100	0	2090	2090	2090	2090	0
754	20240108	090000	0	2090	2090	2090	2090	0