KissMeData/008370/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185100	28234970	4140	4140	4140	4140	147
3	20240116	185000	28234970	4140	4140	4140	4140	0
4	20240116	184900	28234970	4140	4140	4140	4140	0
5	20240116	184800	28234970	4140	4140	4140	4140	0
6	20240116	184700	28234970	4140	4140	4140	4140	0
7	20240116	184600	28234970	4140	4140	4140	4140	0
8	20240116	184500	28234970	4140	4140	4140	4140	0
9	20240116	184400	28234970	4140	4140	4140	4140	0
10	20240116	184300	28234970	4140	4140	4140	4140	0
11	20240116	184200	28234970	4140	4140	4140	4140	0
12	20240116	184100	28234970	4140	4140	4140	4140	0
13	20240116	184000	28234970	4140	4140	4140	4140	0
14	20240116	183900	28234970	4140	4140	4140	4140	0
15	20240116	183800	28234970	4140	4140	4140	4140	0
16	20240116	183700	28234970	4140	4140	4140	4140	0
17	20240116	183600	28234970	4140	4140	4140	4140	0
18	20240116	183500	28234970	4140	4140	4140	4140	0
19	20240116	183400	28234970	4140	4140	4140	4140	0
20	20240116	183300	28234970	4140	4140	4140	4140	0
21	20240116	183200	28234970	4140	4140	4140	4140	0
22	20240116	183100	28234970	4140	4140	4140	4140	0
23	20240116	183000	28234970	4140	4140	4140	4140	0
24	20240116	182900	28234970	4140	4140	4140	4140	0
25	20240116	182800	28234970	4140	4140	4140	4140	0
26	20240116	182700	28234970	4140	4140	4140	4140	0
27	20240116	182600	28234970	4140	4140	4140	4140	0
28	20240116	182500	28234970	4140	4140	4140	4140	0
29	20240116	182400	28234970	4140	4140	4140	4140	0
30	20240116	182300	28234970	4140	4140	4140	4140	0
31	20240116	182200	28234970	4140	4140	4140	4140	0
32	20240116	182100	28234970	4140	4140	4140	4140	147
33	20240116	182000	28234970	4140	4140	4140	4140	0
34	20240116	181900	28234970	4140	4140	4140	4140	0
35	20240116	181800	28234970	4140	4140	4140	4140	0
36	20240116	181700	28234970	4140	4140	4140	4140	0
37	20240116	181600	28234970	4140	4140	4140	4140	0
38	20240116	181500	28234970	4140	4140	4140	4140	0
39	20240116	181400	28234970	4140	4140	4140	4140	0
40	20240116	181300	28234970	4140	4140	4140	4140	0
41	20240116	181200	28234970	4140	4140	4140	4140	0
42	20240116	181100	28234970	4140	4140	4140	4140	0
43	20240116	181000	28234970	4140	4140	4140	4140	0
44	20240116	180900	28234970	4140	4140	4140	4140	0
45	20240116	180800	28234970	4140	4140	4140	4140	0
46	20240116	180700	28234970	4140	4140	4140	4140	0
47	20240116	180600	28234970	4140	4140	4140	4140	0
48	20240116	180500	28234970	4140	4140	4140	4140	0
49	20240116	180400	28234970	4140	4140	4140	4140	0
50	20240116	180300	28234970	4140	4140	4140	4140	0
51	20240116	180200	28234970	4140	4140	4140	4140	0
52	20240116	180100	28234970	4140	4140	4140	4140	0
53	20240116	180000	28234970	4140	4140	4140	4140	0
54	20240116	175900	28234970	4140	4140	4140	4140	0
55	20240116	175800	28234970	4140	4140	4140	4140	0
56	20240116	175700	28234970	4140	4140	4140	4140	0
57	20240116	175600	28234970	4140	4140	4140	4140	0
58	20240116	175500	28234970	4140	4140	4140	4140	0
59	20240116	175400	28234970	4140	4140	4140	4140	0
60	20240116	175300	28234970	4140	4140	4140	4140	0
61	20240116	175200	28234970	4140	4140	4140	4140	0
62	20240116	175100	28234970	4140	4140	4140	4140	147
63	20240116	175000	28234970	4140	4140	4140	4140	0
64	20240116	174900	28234970	4140	4140	4140	4140	0
65	20240116	174800	28234970	4140	4140	4140	4140	0
66	20240116	174700	28234970	4140	4140	4140	4140	0
67	20240116	174600	28234970	4140	4140	4140	4140	0
68	20240116	174500	28234970	4140	4140	4140	4140	0
69	20240116	174400	28234970	4140	4140	4140	4140	0
70	20240116	174300	28234970	4140	4140	4140	4140	0
71	20240116	174200	28234970	4140	4140	4140	4140	0
72	20240116	174100	28234970	4140	4140	4140	4140	0
73	20240116	174000	28234970	4140	4140	4140	4140	0
74	20240116	173900	28234970	4140	4140	4140	4140	0
75	20240116	173800	28234970	4140	4140	4140	4140	0
76	20240116	173700	28234970	4140	4140	4140	4140	0
77	20240116	173600	28234970	4140	4140	4140	4140	0
78	20240116	173500	28234970	4140	4140	4140	4140	0
79	20240116	173400	28234970	4140	4140	4140	4140	0
80	20240116	173300	28234970	4140	4140	4140	4140	0
81	20240116	173200	28234970	4140	4140	4140	4140	0
82	20240116	173100	28234970	4140	4140	4140	4140	0
83	20240116	173000	28234970	4140	4140	4140	4140	0
84	20240116	172900	28234970	4140	4140	4140	4140	0
85	20240116	172800	28234970	4140	4140	4140	4140	0
86	20240116	172700	28234970	4140	4140	4140	4140	0
87	20240116	172600	28234970	4140	4140	4140	4140	0
88	20240116	172500	28234970	4140	4140	4140	4140	0
89	20240116	172400	28234970	4140	4140	4140	4140	0
90	20240116	172300	28234970	4140	4140	4140	4140	0
91	20240116	172200	28234970	4140	4140	4140	4140	0
92	20240116	172100	28234970	4140	4140	4140	4140	147
93	20240116	172000	28234970	4140	4140	4140	4140	0
94	20240116	171900	28234970	4140	4140	4140	4140	0
95	20240116	171800	28234970	4140	4140	4140	4140	0
96	20240116	171700	28234970	4140	4140	4140	4140	0
97	20240116	171600	28234970	4140	4140	4140	4140	0
98	20240116	171500	28234970	4140	4140	4140	4140	0
99	20240116	171400	28234970	4140	4140	4140	4140	0
100	20240116	171300	28234970	4140	4140	4140	4140	0
101	20240116	171200	28234970	4140	4140	4140	4140	0
102	20240116	171100	28234970	4140	4140	4140	4140	0
103	20240116	171000	28234970	4140	4140	4140	4140	0
104	20240116	170900	28234970	4140	4140	4140	4140	0
105	20240116	170800	28234970	4140	4140	4140	4140	0
106	20240116	170700	28234970	4140	4140	4140	4140	0
107	20240116	170600	28234970	4140	4140	4140	4140	0
108	20240116	170500	28234970	4140	4140	4140	4140	0
109	20240116	170400	28234970	4140	4140	4140	4140	0
110	20240116	170300	28234970	4140	4140	4140	4140	0
111	20240116	170200	28234970	4140	4140	4140	4140	0
112	20240116	170100	28234970	4140	4140	4140	4140	0
113	20240116	170000	28234970	4140	4140	4140	4140	0
114	20240116	165900	28234970	4140	4140	4140	4140	0
115	20240116	165800	28234970	4140	4140	4140	4140	0
116	20240116	165700	28234970	4140	4140	4140	4140	0
117	20240116	165600	28234970	4140	4140	4140	4140	0
118	20240116	165500	28234970	4140	4140	4140	4140	0
119	20240116	165400	28234970	4140	4140	4140	4140	0
120	20240116	165300	28234970	4140	4140	4140	4140	0
121	20240116	165200	28234970	4140	4140	4140	4140	0
122	20240116	165100	28234970	4140	4140	4140	4140	147
123	20240116	165000	28234970	4140	4140	4140	4140	0
124	20240116	164900	28234970	4140	4140	4140	4140	0
125	20240116	164800	28234970	4140	4140	4140	4140	0
126	20240116	164700	28234970	4140	4140	4140	4140	0
127	20240116	164600	28234970	4140	4140	4140	4140	0
128	20240116	164500	28234970	4140	4140	4140	4140	0
129	20240116	164400	28234970	4140	4140	4140	4140	0
130	20240116	164300	28234970	4140	4140	4140	4140	0
131	20240116	164200	28234970	4140	4140	4140	4140	0
132	20240116	164100	28234970	4140	4140	4140	4140	0
133	20240116	164000	28234970	4140	4140	4140	4140	0
134	20240116	163900	28234970	4140	4140	4140	4140	0
135	20240116	163800	28234970	4140	4140	4140	4140	0
136	20240116	163700	28234970	4140	4140	4140	4140	0
137	20240116	163600	28234970	4140	4140	4140	4140	0
138	20240116	163500	28234970	4140	4140	4140	4140	0
139	20240116	163400	28234970	4140	4140	4140	4140	0
140	20240116	163300	28234970	4140	4140	4140	4140	0
141	20240116	163200	28234970	4140	4140	4140	4140	0
142	20240116	163100	28234970	4140	4140	4140	4140	0
143	20240116	163000	28234970	4140	4140	4140	4140	0
144	20240116	162900	28234970	4140	4140	4140	4140	0
145	20240116	162800	28234970	4140	4140	4140	4140	0
146	20240116	162700	28234970	4140	4140	4140	4140	0
147	20240116	162600	28234970	4140	4140	4140	4140	0
148	20240116	162500	28234970	4140	4140	4140	4140	0
149	20240116	162400	28234970	4140	4140	4140	4140	0
150	20240116	162300	28234970	4140	4140	4140	4140	0
151	20240116	162200	28234970	4140	4140	4140	4140	0
152	20240116	162100	28234970	4140	4140	4140	4140	147
153	20240116	162000	28234970	4140	4140	4140	4140	0
154	20240116	161900	28234970	4140	4140	4140	4140	0
155	20240116	161800	28234970	4140	4140	4140	4140	0
156	20240116	161700	28234970	4140	4140	4140	4140	0
157	20240116	161600	28234970	4140	4140	4140	4140	0
158	20240116	161500	28234970	4140	4140	4140	4140	0
159	20240116	161400	28234970	4140	4140	4140	4140	0
160	20240116	161300	28234970	4140	4140	4140	4140	0
161	20240116	161200	28234970	4140	4140	4140	4140	0
162	20240116	161100	28234970	4140	4140	4140	4140	0
163	20240116	161000	28234970	4140	4140	4140	4140	0
164	20240116	160900	28234970	4140	4140	4140	4140	0
165	20240116	160800	28234970	4140	4140	4140	4140	0
166	20240116	160700	28234970	4140	4140	4140	4140	0
167	20240116	160600	28234970	4140	4140	4140	4140	0
168	20240116	160500	28234970	4140	4140	4140	4140	0
169	20240116	160400	28234970	4140	4140	4140	4140	0
170	20240116	160300	28234970	4140	4140	4140	4140	0
171	20240116	160200	28234970	4140	4140	4140	4140	0
172	20240116	160100	28234970	4140	4140	4140	4140	0
173	20240116	160000	28234970	4140	4140	4140	4140	0
174	20240116	155900	28234970	4140	4140	4140	4140	0
175	20240116	155800	28234970	4140	4140	4140	4140	0
176	20240116	155700	28234970	4140	4140	4140	4140	0
177	20240116	155600	28234970	4140	4140	4140	4140	0
178	20240116	155500	28234970	4140	4140	4140	4140	0
179	20240116	155400	28234970	4140	4140	4140	4140	0
180	20240116	155300	28234970	4140	4140	4140	4140	0
181	20240116	155200	28234970	4140	4140	4140	4140	0
182	20240116	155100	28234970	4140	4140	4140	4140	147
183	20240116	155000	28234970	4140	4140	4140	4140	0
184	20240116	154900	28234970	4140	4140	4140	4140	0
185	20240116	154800	28234970	4140	4140	4140	4140	0
186	20240116	154700	28234970	4140	4140	4140	4140	0
187	20240116	154600	28234970	4140	4140	4140	4140	0
188	20240116	154500	28234970	4140	4140	4140	4140	0
189	20240116	154400	28234970	4140	4140	4140	4140	0
190	20240116	154300	28234970	4140	4140	4140	4140	0
191	20240116	154200	28234970	4140	4140	4140	4140	0
192	20240116	154100	28234970	4140	4140	4140	4140	0
193	20240116	154000	28234970	4140	4140	4140	4140	0
194	20240116	153900	28234970	4140	4140	4140	4140	0
195	20240116	153800	28234970	4140	4140	4140	4140	0
196	20240116	153700	28234970	4140	4140	4140	4140	0
197	20240116	153600	28234970	4140	4140	4140	4140	0
198	20240116	153500	28234970	4140	4140	4140	4140	0
199	20240116	153400	28234970	4140	4140	4140	4140	0
200	20240116	153300	28234970	4140	4140	4140	4140	0
201	20240116	153200	28234970	4140	4140	4140	4140	0
202	20240116	153100	28234970	4140	4140	4140	4140	0
203	20240116	153000	28234970	4140	4140	4140	4140	147
204	20240116	152900	27626390	4150	4150	4150	4150	0
205	20240116	152800	27626390	4150	4150	4150	4150	0
206	20240116	152700	27626390	4150	4150	4150	4150	0
207	20240116	152600	27626390	4150	4150	4150	4150	0
208	20240116	152500	27626390	4150	4150	4150	4150	0
209	20240116	152400	27626390	4150	4150	4150	4150	0
210	20240116	152300	27626390	4150	4150	4150	4150	0
211	20240116	152200	27626390	4150	4150	4150	4150	0
212	20240116	152100	27626390	4150	4150	4150	4150	0
213	20240116	152000	27626390	4150	4150	4150	4150	0
214	20240116	151900	27626390	4150	4150	4150	4150	0
215	20240116	151800	27626390	4150	4150	4150	4150	0
216	20240116	151700	27626390	4150	4150	4150	4150	0
217	20240116	151600	27626390	4150	4150	4150	4150	0
218	20240116	151500	27626390	4150	4150	4150	4150	0
219	20240116	151400	27626390	4150	4150	4150	4150	0
220	20240116	151300	27626390	4150	4150	4150	4150	0
221	20240116	151200	27626390	4150	4150	4150	4150	0
222	20240116	151100	27626390	4150	4150	4150	4150	5
223	20240116	151000	27605640	4145	4145	4145	4145	0
224	20240116	150900	27605640	4145	4145	4145	4145	0
225	20240116	150800	27605640	4145	4145	4145	4145	0
226	20240116	150700	27605640	4145	4140	4145	4140	282
227	20240116	150600	26436950	4140	4140	4140	4140	30
228	20240116	150500	26312750	4140	4140	4140	4140	85
229	20240116	150400	25960850	4140	4140	4140	4140	0
230	20240116	150300	25960850	4140	4140	4140	4140	0
231	20240116	150200	25960850	4140	4140	4140	4140	0
232	20240116	150100	25960850	4140	4140	4140	4140	0
233	20240116	150000	25960850	4140	4140	4140	4140	0
234	20240116	145900	25960850	4140	4140	4140	4140	0
235	20240116	145800	25960850	4140	4140	4140	4140	0
236	20240116	145700	25960850	4140	4140	4140	4140	0
237	20240116	145600	25960850	4140	4140	4140	4140	0
238	20240116	145500	25960850	4140	4140	4140	4140	1
239	20240116	145400	25956710	4145	4145	4145	4145	0
240	20240116	145300	25956710	4145	4145	4145	4145	0
241	20240116	145200	25956710	4145	4145	4145	4145	0
242	20240116	145100	25956710	4145	4145	4145	4145	0
243	20240116	145000	25956710	4145	4145	4145	4145	0
244	20240116	144900	25956710	4145	4145	4145	4145	0
245	20240116	144800	25956710	4145	4145	4145	4145	0
246	20240116	144700	25956710	4145	4145	4145	4145	0
247	20240116	144600	25956710	4145	4145	4145	4145	2
248	20240116	144500	25948420	4145	4145	4145	4145	0
249	20240116	144400	25948420	4145	4145	4145	4145	0
250	20240116	144300	25948420	4145	4145	4145	4145	0
251	20240116	144200	25948420	4145	4140	4145	4140	121
252	20240116	144100	25447420	4145	4145	4145	4145	0
253	20240116	144000	25447420	4145	4145	4145	4145	0
254	20240116	143900	25447420	4145	4145	4145	4145	0
255	20240116	143800	25447420	4145	4145	4145	4145	0
256	20240116	143700	25447420	4145	4145	4145	4145	0
257	20240116	143600	25447420	4145	4145	4145	4145	0
258	20240116	143500	25447420	4145	4145	4145	4145	0
259	20240116	143400	25447420	4145	4145	4145	4145	0
260	20240116	143300	25447420	4145	4145	4145	4145	0
261	20240116	143200	25447420	4145	4145	4145	4145	0
262	20240116	143100	25447420	4145	4145	4145	4145	0
263	20240116	143000	25447420	4145	4145	4145	4145	0
264	20240116	142900	25447420	4145	4145	4145	4145	0
265	20240116	142800	25447420	4145	4145	4145	4145	0
266	20240116	142700	25447420	4145	4145	4145	4145	0
267	20240116	142600	25447420	4145	4145	4145	4145	0
268	20240116	142500	25447420	4145	4145	4145	4145	10
269	20240116	142400	25405970	4145	4145	4145	4145	0
270	20240116	142300	25405970	4145	4145	4145	4145	0
271	20240116	142200	25405970	4145	4145	4145	4145	0
272	20240116	142100	25405970	4145	4145	4145	4145	0
273	20240116	142000	25405970	4145	4145	4145	4145	1
274	20240116	141900	25401825	4145	4145	4145	4145	0
275	20240116	141800	25401825	4145	4145	4145	4145	0
276	20240116	141700	25401825	4145	4145	4145	4145	10
277	20240116	141600	25360375	4145	4145	4145	4145	0
278	20240116	141500	25360375	4145	4145	4145	4145	0
279	20240116	141400	25360375	4145	4145	4145	4145	0
280	20240116	141300	25360375	4145	4145	4145	4145	0
281	20240116	141200	25360375	4145	4145	4145	4145	0
282	20240116	141100	25360375	4145	4145	4145	4145	0
283	20240116	141000	25360375	4145	4145	4145	4145	0
284	20240116	140900	25360375	4145	4145	4145	4145	0
285	20240116	140800	25360375	4145	4145	4145	4145	0
286	20240116	140700	25360375	4145	4145	4145	4145	0
287	20240116	140600	25360375	4145	4145	4145	4145	0
288	20240116	140500	25360375	4145	4145	4145	4145	0
289	20240116	140400	25360375	4145	4145	4145	4145	0
290	20240116	140300	25360375	4145	4145	4145	4145	0
291	20240116	140200	25360375	4145	4145	4145	4145	0
292	20240116	140100	25360375	4145	4145	4145	4145	0
293	20240116	140000	25360375	4145	4145	4145	4145	10
294	20240116	135900	25318925	4145	4145	4145	4145	0
295	20240116	135800	25318925	4145	4145	4145	4145	1
296	20240116	135700	25314780	4150	4150	4150	4150	0
297	20240116	135600	25314780	4150	4150	4150	4150	0
298	20240116	135500	25314780	4150	4150	4150	4150	0
299	20240116	135400	25314780	4150	4150	4150	4150	0
300	20240116	135300	25314780	4150	4150	4150	4150	0
301	20240116	135200	25314780	4150	4150	4150	4150	0
302	20240116	135100	25314780	4150	4150	4150	4150	1
303	20240116	135000	25310630	4150	4150	4150	4150	0
304	20240116	134900	25310630	4150	4150	4150	4150	0
305	20240116	134800	25310630	4150	4150	4150	4150	0
306	20240116	134700	25310630	4150	4150	4150	4150	57
307	20240116	134600	25074080	4150	4150	4150	4150	0
308	20240116	134500	25074080	4150	4150	4150	4150	0
309	20240116	134400	25074080	4150	4150	4150	4150	0
310	20240116	134300	25074080	4150	4150	4150	4150	0
311	20240116	134200	25074080	4150	4150	4150	4150	0
312	20240116	134100	25074080	4150	4150	4150	4150	1
313	20240116	134000	25069930	4145	4145	4145	4145	0
314	20240116	133900	25069930	4145	4145	4145	4145	0
315	20240116	133800	25069930	4145	4145	4145	4145	0
316	20240116	133700	25069930	4145	4145	4145	4145	0
317	20240116	133600	25069930	4145	4145	4145	4145	0
318	20240116	133500	25069930	4145	4145	4145	4145	0
319	20240116	133400	25069930	4145	4145	4145	4145	0
320	20240116	133300	25069930	4145	4145	4145	4145	0
321	20240116	133200	25069930	4145	4145	4145	4145	0
322	20240116	133100	25069930	4145	4145	4145	4145	0
323	20240116	133000	25069930	4145	4145	4145	4145	0
324	20240116	132900	25069930	4145	4145	4145	4145	0
325	20240116	132800	25069930	4145	4145	4145	4145	0
326	20240116	132700	25069930	4145	4145	4145	4145	0
327	20240116	132600	25069930	4145	4145	4145	4145	0
328	20240116	132500	25069930	4145	4145	4145	4145	0
329	20240116	132400	25069930	4145	4145	4145	4145	2
330	20240116	132300	25061640	4150	4150	4150	4150	1
331	20240116	132200	25057490	4150	4150	4150	4150	0
332	20240116	132100	25057490	4150	4150	4150	4150	165
333	20240116	132000	24372740	4150	4150	4150	4150	0
334	20240116	131900	24372740	4150	4150	4150	4150	1
335	20240116	131800	24368590	4140	4140	4140	4140	0
336	20240116	131700	24368590	4140	4140	4140	4140	0
337	20240116	131600	24368590	4140	4140	4140	4140	0
338	20240116	131500	24368590	4140	4140	4140	4140	0
339	20240116	131400	24368590	4140	4140	4140	4140	0
340	20240116	131300	24368590	4140	4140	4140	4140	0
341	20240116	131200	24368590	4140	4140	4140	4140	0
342	20240116	131100	24368590	4140	4140	4140	4140	0
343	20240116	131000	24368590	4140	4140	4140	4140	0
344	20240116	130900	24368590	4140	4140	4140	4140	0
345	20240116	130800	24368590	4140	4140	4140	4140	0
346	20240116	130700	24368590	4140	4140	4140	4140	0
347	20240116	130600	24368590	4140	4140	4140	4140	0
348	20240116	130500	24368590	4140	4140	4140	4140	0
349	20240116	130400	24368590	4140	4140	4140	4140	0
350	20240116	130300	24368590	4140	4140	4140	4140	0
351	20240116	130200	24368590	4140	4140	4140	4140	0
352	20240116	130100	24368590	4140	4140	4140	4140	0
353	20240116	130000	24368590	4140	4140	4140	4140	0
354	20240116	125900	24368590	4140	4140	4140	4140	44
355	20240116	125800	24186430	4140	4140	4140	4140	0
356	20240116	125700	24186430	4140	4140	4140	4140	0
357	20240116	125600	24186430	4140	4140	4140	4140	0
358	20240116	125500	24186430	4140	4140	4140	4140	0
359	20240116	125400	24186430	4140	4140	4140	4140	0
360	20240116	125300	24186430	4140	4140	4140	4140	0
361	20240116	125200	24186430	4140	4140	4140	4140	0
362	20240116	125100	24186430	4140	4140	4140	4140	0
363	20240116	125000	24186430	4140	4140	4140	4140	0
364	20240116	124900	24186430	4140	4140	4140	4140	0
365	20240116	124800	24186430	4140	4140	4140	4140	0
366	20240116	124700	24186430	4140	4140	4140	4140	0
367	20240116	124600	24186430	4140	4140	4140	4140	0
368	20240116	124500	24186430	4140	4140	4140	4140	0
369	20240116	124400	24186430	4140	4140	4140	4140	0
370	20240116	124300	24186430	4140	4140	4140	4140	0
371	20240116	124200	24186430	4140	4140	4140	4140	0
372	20240116	124100	24186430	4140	4140	4140	4140	0
373	20240116	124000	24186430	4140	4140	4140	4140	0
374	20240116	123900	24186430	4140	4140	4140	4140	0
375	20240116	123800	24186430	4140	4140	4140	4140	0
376	20240116	123700	24186430	4140	4140	4140	4140	0
377	20240116	123600	24186430	4140	4140	4140	4140	0
378	20240116	123500	24186430	4140	4140	4140	4140	0
379	20240116	123400	24186430	4140	4140	4140	4140	0
380	20240116	123300	24186430	4140	4140	4140	4140	0
381	20240116	123200	24186430	4140	4140	4140	4140	228
382	20240116	123100	23242510	4140	4140	4140	4140	0
383	20240116	123000	23242510	4140	4140	4140	4140	0
384	20240116	122900	23242510	4140	4140	4140	4140	0
385	20240116	122800	23242510	4140	4140	4140	4140	0
386	20240116	122700	23242510	4140	4140	4140	4140	0
387	20240116	122600	23242510	4140	4140	4140	4140	0
388	20240116	122500	23242510	4140	4140	4140	4140	0
389	20240116	122400	23242510	4140	4140	4140	4140	0
390	20240116	122300	23242510	4140	4140	4140	4140	0
391	20240116	122200	23242510	4140	4140	4140	4140	0
392	20240116	122100	23242510	4140	4140	4140	4140	0
393	20240116	122000	23242510	4140	4140	4140	4140	282
394	20240116	121900	22075030	4140	4140	4140	4140	1
395	20240116	121800	22070890	4135	4135	4135	4135	0
396	20240116	121700	22070890	4135	4135	4135	4135	0
397	20240116	121600	22070890	4135	4135	4135	4135	0
398	20240116	121500	22070890	4135	4135	4135	4135	0
399	20240116	121400	22070890	4135	4135	4135	4135	0
400	20240116	121300	22070890	4135	4135	4135	4135	0
401	20240116	121200	22070890	4135	4135	4135	4135	0
402	20240116	121100	22070890	4135	4135	4135	4135	0
403	20240116	121000	22070890	4135	4135	4135	4135	0
404	20240116	120900	22070890	4135	4135	4135	4135	0
405	20240116	120800	22070890	4135	4135	4135	4135	0
406	20240116	120700	22070890	4135	4135	4135	4135	0
407	20240116	120600	22070890	4135	4135	4135	4135	0
408	20240116	120500	22070890	4135	4135	4135	4135	0
409	20240116	120400	22070890	4135	4135	4135	4135	0
410	20240116	120300	22070890	4135	4135	4135	4135	0
411	20240116	120200	22070890	4135	4135	4135	4135	0
412	20240116	120100	22070890	4135	4135	4135	4135	0
413	20240116	120000	22070890	4135	4135	4135	4135	0
414	20240116	115900	22070890	4135	4135	4135	4135	0
415	20240116	115800	22070890	4135	4135	4135	4135	0
416	20240116	115700	22070890	4135	4135	4135	4135	0
417	20240116	115600	22070890	4135	4135	4135	4135	0
418	20240116	115500	22070890	4135	4135	4135	4135	0
419	20240116	115400	22070890	4135	4135	4135	4135	0
420	20240116	115300	22070890	4135	4135	4135	4135	0
421	20240116	115200	22070890	4135	4135	4135	4135	73
422	20240116	115100	21769035	4135	4135	4135	4135	499
423	20240116	115000	19705670	4135	4135	4135	4135	0
424	20240116	114900	19705670	4135	4135	4135	4135	0
425	20240116	114800	19705670	4135	4135	4135	4135	0
426	20240116	114700	19705670	4135	4135	4135	4135	0
427	20240116	114600	19705670	4135	4135	4135	4135	3
428	20240116	114500	19693265	4130	4130	4130	4130	0
429	20240116	114400	19693265	4130	4130	4130	4130	0
430	20240116	114300	19693265	4130	4130	4130	4130	0
431	20240116	114200	19693265	4130	4130	4130	4130	50
432	20240116	114100	19486765	4130	4130	4130	4130	0
433	20240116	114000	19486765	4130	4130	4130	4130	0
434	20240116	113900	19486765	4130	4130	4130	4130	0
435	20240116	113800	19486765	4130	4130	4130	4130	0
436	20240116	113700	19486765	4130	4130	4130	4130	0
437	20240116	113600	19486765	4130	4130	4130	4130	0
438	20240116	113500	19486765	4130	4130	4130	4130	0
439	20240116	113400	19486765	4130	4130	4130	4130	0
440	20240116	113300	19486765	4130	4130	4130	4130	0
441	20240116	113200	19486765	4130	4130	4130	4130	0
442	20240116	113100	19486765	4130	4130	4130	4130	0
443	20240116	113000	19486765	4130	4130	4130	4130	0
444	20240116	112900	19486765	4130	4130	4130	4130	500
445	20240116	112800	17421765	4140	4140	4140	4140	0
446	20240116	112700	17421765	4140	4140	4140	4140	0
447	20240116	112600	17421765	4140	4140	4140	4140	0
448	20240116	112500	17421765	4140	4140	4140	4140	0
449	20240116	112400	17421765	4140	4140	4140	4140	0
450	20240116	112300	17421765	4140	4140	4140	4140	0
451	20240116	112200	17421765	4140	4140	4140	4140	0
452	20240116	112100	17421765	4140	4140	4140	4140	0
453	20240116	112000	17421765	4140	4140	4140	4140	0
454	20240116	111900	17421765	4140	4140	4140	4140	0
455	20240116	111800	17421765	4140	4140	4140	4140	274
456	20240116	111700	16287405	4140	4135	4140	4135	305
457	20240116	111600	15026095	4135	4135	4135	4135	0
458	20240116	111500	15026095	4135	4135	4135	4135	0
459	20240116	111400	15026095	4135	4135	4135	4135	0
460	20240116	111300	15026095	4135	4135	4135	4135	0
461	20240116	111200	15026095	4135	4135	4135	4135	0
462	20240116	111100	15026095	4135	4135	4135	4135	0
463	20240116	111000	15026095	4135	4135	4135	4135	0
464	20240116	110900	15026095	4135	4135	4135	4135	0
465	20240116	110800	15026095	4135	4135	4135	4135	0
466	20240116	110700	15026095	4135	4135	4135	4135	0
467	20240116	110600	15026095	4135	4135	4135	4135	0
468	20240116	110500	15026095	4135	4135	4135	4135	0
469	20240116	110400	15026095	4135	4135	4135	4135	10
470	20240116	110300	14984745	4130	4130	4130	4130	0
471	20240116	110200	14984745	4130	4130	4130	4130	0
472	20240116	110100	14984745	4130	4130	4130	4130	0
473	20240116	110000	14984745	4130	4130	4130	4130	0
474	20240116	105900	14984745	4130	4130	4130	4130	0
475	20240116	105800	14984745	4130	4130	4130	4130	0
476	20240116	105700	14984745	4130	4130	4130	4130	0
477	20240116	105600	14984745	4130	4130	4130	4130	0
478	20240116	105500	14984745	4130	4130	4130	4130	0
479	20240116	105400	14984745	4130	4130	4130	4130	0
480	20240116	105300	14984745	4130	4130	4130	4130	0
481	20240116	105200	14984745	4130	4130	4130	4130	0
482	20240116	105100	14984745	4130	4130	4130	4130	0
483	20240116	105000	14984745	4130	4130	4130	4130	0
484	20240116	104900	14984745	4130	4130	4130	4130	0
485	20240116	104800	14984745	4130	4130	4130	4130	0
486	20240116	104700	14984745	4130	4130	4130	4130	0
487	20240116	104600	14984745	4130	4135	4135	4130	250
488	20240116	104500	13951245	4130	4130	4130	4130	0
489	20240116	104400	13951245	4130	4130	4130	4130	0
490	20240116	104300	13951245	4130	4130	4130	4130	0
491	20240116	104200	13951245	4130	4130	4130	4130	0
492	20240116	104100	13951245	4130	4130	4130	4130	0
493	20240116	104000	13951245	4130	4130	4130	4130	0
494	20240116	103900	13951245	4130	4130	4130	4130	0
495	20240116	103800	13951245	4130	4130	4130	4130	0
496	20240116	103700	13951245	4130	4130	4130	4130	0
497	20240116	103600	13951245	4130	4130	4130	4130	0
498	20240116	103500	13951245	4130	4130	4130	4130	0
499	20240116	103400	13951245	4130	4130	4130	4130	25
500	20240116	103300	13847995	4130	4130	4130	4130	0
501	20240116	103200	13847995	4130	4130	4130	4130	200
502	20240116	103100	13021995	4140	4130	4140	4130	117
503	20240116	103000	12538685	4135	4135	4135	4135	0
504	20240116	102900	12538685	4135	4135	4135	4135	0
505	20240116	102800	12538685	4135	4135	4135	4135	100
506	20240116	102700	12125185	4140	4140	4140	4140	0
507	20240116	102600	12125185	4140	4140	4140	4140	100
508	20240116	102500	11711185	4150	4150	4150	4150	1
509	20240116	102400	11707035	4145	4145	4145	4145	0
510	20240116	102300	11707035	4145	4145	4145	4145	0
511	20240116	102200	11707035	4145	4145	4145	4145	68
512	20240116	102100	11425175	4140	4140	4140	4140	0
513	20240116	102000	11425175	4140	4140	4140	4140	0
514	20240116	101900	11425175	4140	4140	4140	4140	0
515	20240116	101800	11425175	4140	4140	4140	4140	200
516	20240116	101700	10597175	4150	4145	4150	4145	201
517	20240116	101600	9764025	4155	4155	4155	4155	1
518	20240116	101500	9759870	4155	4155	4155	4155	0
519	20240116	101400	9759870	4155	4155	4155	4155	0
520	20240116	101300	9759870	4155	4155	4155	4155	0
521	20240116	101200	9759870	4155	4155	4155	4155	0
522	20240116	101100	9759870	4155	4155	4155	4155	1
523	20240116	101000	9755715	4155	4155	4155	4155	0
524	20240116	100900	9755715	4155	4155	4155	4155	0
525	20240116	100800	9755715	4155	4155	4155	4155	1
526	20240116	100700	9751560	4135	4135	4135	4135	300
527	20240116	100600	8511060	4155	4155	4155	4155	1
528	20240116	100500	8506905	4135	4135	4135	4135	0
529	20240116	100400	8506905	4135	4135	4135	4135	200
530	20240116	100300	7679905	4140	4140	4140	4140	0
531	20240116	100200	7679905	4140	4140	4140	4140	0
532	20240116	100100	7679905	4140	4140	4140	4140	0
533	20240116	100000	7679905	4140	4140	4140	4140	0
534	20240116	095900	7679905	4140	4140	4140	4140	0
535	20240116	095800	7679905	4140	4140	4140	4140	0
536	20240116	095700	7679905	4140	4140	4140	4140	0
537	20240116	095600	7679905	4140	4140	4140	4140	0
538	20240116	095500	7679905	4140	4140	4140	4140	0
539	20240116	095400	7679905	4140	4140	4140	4140	0
540	20240116	095300	7679905	4140	4140	4140	4140	0
541	20240116	095200	7679905	4140	4140	4140	4140	168
542	20240116	095100	6984385	4145	4145	4145	4145	242
543	20240116	095000	5981295	4165	4165	4165	4165	0
544	20240116	094900	5981295	4165	4145	4165	4145	132
545	20240116	094800	5433675	4145	4145	4145	4145	0
546	20240116	094700	5433675	4145	4145	4145	4145	0
547	20240116	094600	5433675	4145	4145	4145	4145	0
548	20240116	094500	5433675	4145	4145	4145	4145	0
549	20240116	094400	5433675	4145	4150	4150	4145	400
550	20240116	094300	3774845	4165	4165	4165	4165	0
551	20240116	094200	3774845	4165	4165	4165	4165	0
552	20240116	094100	3774845	4165	4165	4165	4165	0
553	20240116	094000	3774845	4165	4165	4165	4165	0
554	20240116	093900	3774845	4165	4165	4165	4165	0
555	20240116	093800	3774845	4165	4165	4165	4165	1
556	20240116	093700	3770680	4160	4160	4160	4160	0
557	20240116	093600	3770680	4160	4160	4160	4160	0
558	20240116	093500	3770680	4160	4160	4160	4160	0
559	20240116	093400	3770680	4160	4160	4160	4160	0
560	20240116	093300	3770680	4160	4160	4160	4160	20
561	20240116	093200	3687480	4160	4160	4160	4160	0
562	20240116	093100	3687480	4160	4160	4160	4160	20
563	20240116	093000	3604280	4160	4160	4160	4160	0
564	20240116	092900	3604280	4160	4160	4160	4160	0
565	20240116	092800	3604280	4160	4160	4160	4160	0
566	20240116	092700	3604280	4160	4160	4160	4160	0
567	20240116	092600	3604280	4160	4160	4160	4160	0
568	20240116	092500	3604280	4160	4160	4160	4160	139
569	20240116	092400	3026040	4165	4165	4165	4165	0
570	20240116	092300	3026040	4165	4165	4165	4165	0
571	20240116	092200	3026040	4165	4165	4165	4165	0
572	20240116	092100	3026040	4165	4165	4165	4165	17
573	20240116	092000	2955235	4165	4170	4170	4165	156
574	20240116	091900	2304995	4170	4170	4170	4170	0
575	20240116	091800	2304995	4170	4170	4170	4170	0
576	20240116	091700	2304995	4170	4170	4170	4170	0
577	20240116	091600	2304995	4170	4170	4170	4170	0
578	20240116	091500	2304995	4170	4170	4170	4170	0
579	20240116	091400	2304995	4170	4170	4170	4170	0
580	20240116	091300	2304995	4170	4170	4170	4170	0
581	20240116	091200	2304995	4170	4170	4170	4170	0
582	20240116	091100	2304995	4170	4170	4170	4170	1
583	20240116	091000	2300825	4185	4185	4185	4185	23
584	20240116	090900	2204570	4160	4160	4160	4160	0
585	20240116	090800	2204570	4160	4160	4160	4160	53
586	20240116	090700	1984090	4160	4160	4160	4160	0
587	20240116	090600	1984090	4160	4160	4160	4160	0
588	20240116	090500	1984090	4160	4160	4160	4160	0
589	20240116	090400	1984090	4160	4160	4160	4160	70
590	20240116	090300	1692890	4170	4170	4170	4170	0
591	20240116	090200	1692890	4170	4170	4170	4170	0
592	20240116	090100	1692890	4170	4170	4170	4170	0
593	20240116	090000	1692890	4170	4190	4190	4170	405