KissMeData/334890/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	211700	336665920	4645	4645	4645	4645	371
3	20240103	211600	336665920	4645	4645	4645	4645	0
4	20240103	211500	336665920	4645	4645	4645	4645	0
5	20240103	211400	336665920	4645	4645	4645	4645	0
6	20240103	211300	336665920	4645	4645	4645	4645	0
7	20240103	211200	336665920	4645	4645	4645	4645	0
8	20240103	211100	336665920	4645	4645	4645	4645	0
9	20240103	211000	336665920	4645	4645	4645	4645	0
10	20240103	210900	336665920	4645	4645	4645	4645	0
11	20240103	210800	336665920	4645	4645	4645	4645	0
12	20240103	210700	336665920	4645	4645	4645	4645	0
13	20240103	210600	336665920	4645	4645	4645	4645	0
14	20240103	210500	336665920	4645	4645	4645	4645	0
15	20240103	210400	336665920	4645	4645	4645	4645	0
16	20240103	210300	336665920	4645	4645	4645	4645	0
17	20240103	210200	336665920	4645	4645	4645	4645	0
18	20240103	210100	336665920	4645	4645	4645	4645	0
19	20240103	210000	336665920	4645	4645	4645	4645	0
20	20240103	205900	336665920	4645	4645	4645	4645	0
21	20240103	205800	336665920	4645	4645	4645	4645	0
22	20240103	205700	336665920	4645	4645	4645	4645	0
23	20240103	205600	336665920	4645	4645	4645	4645	0
24	20240103	205500	336665920	4645	4645	4645	4645	0
25	20240103	205400	336665920	4645	4645	4645	4645	0
26	20240103	205300	336665920	4645	4645	4645	4645	0
27	20240103	205200	336665920	4645	4645	4645	4645	0
28	20240103	205100	336665920	4645	4645	4645	4645	0
29	20240103	205000	336665920	4645	4645	4645	4645	0
30	20240103	204900	336665920	4645	4645	4645	4645	0
31	20240103	204800	336665920	4645	4645	4645	4645	0
32	20240103	204700	336665920	4645	4645	4645	4645	371
33	20240103	204600	336665920	4645	4645	4645	4645	0
34	20240103	204500	336665920	4645	4645	4645	4645	0
35	20240103	204400	336665920	4645	4645	4645	4645	0
36	20240103	204300	336665920	4645	4645	4645	4645	0
37	20240103	204200	336665920	4645	4645	4645	4645	0
38	20240103	204100	336665920	4645	4645	4645	4645	0
39	20240103	204000	336665920	4645	4645	4645	4645	0
40	20240103	203900	336665920	4645	4645	4645	4645	0
41	20240103	203800	336665920	4645	4645	4645	4645	0
42	20240103	203700	336665920	4645	4645	4645	4645	0
43	20240103	203600	336665920	4645	4645	4645	4645	0
44	20240103	203500	336665920	4645	4645	4645	4645	0
45	20240103	203400	336665920	4645	4645	4645	4645	0
46	20240103	203300	336665920	4645	4645	4645	4645	0
47	20240103	203200	336665920	4645	4645	4645	4645	0
48	20240103	203100	336665920	4645	4645	4645	4645	0
49	20240103	203000	336665920	4645	4645	4645	4645	0
50	20240103	202900	336665920	4645	4645	4645	4645	0
51	20240103	202800	336665920	4645	4645	4645	4645	0
52	20240103	202700	336665920	4645	4645	4645	4645	0
53	20240103	202600	336665920	4645	4645	4645	4645	0
54	20240103	202500	336665920	4645	4645	4645	4645	0
55	20240103	202400	336665920	4645	4645	4645	4645	0
56	20240103	202300	336665920	4645	4645	4645	4645	0
57	20240103	202200	336665920	4645	4645	4645	4645	0
58	20240103	202100	336665920	4645	4645	4645	4645	0
59	20240103	202000	336665920	4645	4645	4645	4645	0
60	20240103	201900	336665920	4645	4645	4645	4645	0
61	20240103	201800	336665920	4645	4645	4645	4645	0
62	20240103	201700	336665920	4645	4645	4645	4645	371
63	20240103	201600	336665920	4645	4645	4645	4645	0
64	20240103	201500	336665920	4645	4645	4645	4645	0
65	20240103	201400	336665920	4645	4645	4645	4645	0
66	20240103	201300	336665920	4645	4645	4645	4645	0
67	20240103	201200	336665920	4645	4645	4645	4645	0
68	20240103	201100	336665920	4645	4645	4645	4645	0
69	20240103	201000	336665920	4645	4645	4645	4645	0
70	20240103	200900	336665920	4645	4645	4645	4645	0
71	20240103	200800	336665920	4645	4645	4645	4645	0
72	20240103	200700	336665920	4645	4645	4645	4645	0
73	20240103	200600	336665920	4645	4645	4645	4645	0
74	20240103	200500	336665920	4645	4645	4645	4645	0
75	20240103	200400	336665920	4645	4645	4645	4645	0
76	20240103	200300	336665920	4645	4645	4645	4645	0
77	20240103	200200	336665920	4645	4645	4645	4645	0
78	20240103	200100	336665920	4645	4645	4645	4645	0
79	20240103	200000	336665920	4645	4645	4645	4645	0
80	20240103	195900	336665920	4645	4645	4645	4645	0
81	20240103	195800	336665920	4645	4645	4645	4645	0
82	20240103	195700	336665920	4645	4645	4645	4645	0
83	20240103	195600	336665920	4645	4645	4645	4645	0
84	20240103	195500	336665920	4645	4645	4645	4645	0
85	20240103	195400	336665920	4645	4645	4645	4645	0
86	20240103	195300	336665920	4645	4645	4645	4645	0
87	20240103	195200	336665920	4645	4645	4645	4645	0
88	20240103	195100	336665920	4645	4645	4645	4645	0
89	20240103	195000	336665920	4645	4645	4645	4645	0
90	20240103	194900	336665920	4645	4645	4645	4645	0
91	20240103	194800	336665920	4645	4645	4645	4645	0
92	20240103	194700	336665920	4645	4645	4645	4645	371
93	20240103	194600	336665920	4645	4645	4645	4645	0
94	20240103	194500	336665920	4645	4645	4645	4645	0
95	20240103	194400	336665920	4645	4645	4645	4645	0
96	20240103	194300	336665920	4645	4645	4645	4645	0
97	20240103	194200	336665920	4645	4645	4645	4645	0
98	20240103	194100	336665920	4645	4645	4645	4645	0
99	20240103	194000	336665920	4645	4645	4645	4645	0
100	20240103	193900	336665920	4645	4645	4645	4645	0
101	20240103	193800	336665920	4645	4645	4645	4645	0
102	20240103	193700	336665920	4645	4645	4645	4645	0
103	20240103	193600	336665920	4645	4645	4645	4645	0
104	20240103	193500	336665920	4645	4645	4645	4645	0
105	20240103	193400	336665920	4645	4645	4645	4645	0
106	20240103	193300	336665920	4645	4645	4645	4645	0
107	20240103	193200	336665920	4645	4645	4645	4645	0
108	20240103	193100	336665920	4645	4645	4645	4645	0
109	20240103	193000	336665920	4645	4645	4645	4645	0
110	20240103	192900	336665920	4645	4645	4645	4645	0
111	20240103	192800	336665920	4645	4645	4645	4645	0
112	20240103	192700	336665920	4645	4645	4645	4645	0
113	20240103	192600	336665920	4645	4645	4645	4645	0
114	20240103	192500	336665920	4645	4645	4645	4645	0
115	20240103	192400	336665920	4645	4645	4645	4645	0
116	20240103	192300	336665920	4645	4645	4645	4645	0
117	20240103	192200	336665920	4645	4645	4645	4645	0
118	20240103	192100	336665920	4645	4645	4645	4645	0
119	20240103	192000	336665920	4645	4645	4645	4645	0
120	20240103	191900	336665920	4645	4645	4645	4645	0
121	20240103	191800	336665920	4645	4645	4645	4645	0
122	20240103	191700	336665920	4645	4645	4645	4645	371
123	20240103	191600	336665920	4645	4645	4645	4645	0
124	20240103	191500	336665920	4645	4645	4645	4645	0
125	20240103	191400	336665920	4645	4645	4645	4645	0
126	20240103	191300	336665920	4645	4645	4645	4645	0
127	20240103	191200	336665920	4645	4645	4645	4645	0
128	20240103	191100	336665920	4645	4645	4645	4645	0
129	20240103	191000	336665920	4645	4645	4645	4645	0
130	20240103	190900	336665920	4645	4645	4645	4645	0
131	20240103	190800	336665920	4645	4645	4645	4645	0
132	20240103	190700	336665920	4645	4645	4645	4645	0
133	20240103	190600	336665920	4645	4645	4645	4645	0
134	20240103	190500	336665920	4645	4645	4645	4645	0
135	20240103	190400	336665920	4645	4645	4645	4645	0
136	20240103	190300	336665920	4645	4645	4645	4645	0
137	20240103	190200	336665920	4645	4645	4645	4645	0
138	20240103	190100	336665920	4645	4645	4645	4645	0
139	20240103	190000	336665920	4645	4645	4645	4645	0
140	20240103	185900	336665920	4645	4645	4645	4645	0
141	20240103	185800	336665920	4645	4645	4645	4645	0
142	20240103	185700	336665920	4645	4645	4645	4645	0
143	20240103	185600	336665920	4645	4645	4645	4645	0
144	20240103	185500	336665920	4645	4645	4645	4645	0
145	20240103	185400	336665920	4645	4645	4645	4645	0
146	20240103	185300	336665920	4645	4645	4645	4645	0
147	20240103	185200	336665920	4645	4645	4645	4645	0
148	20240103	185100	336665920	4645	4645	4645	4645	0
149	20240103	185000	336665920	4645	4645	4645	4645	0
150	20240103	184900	336665920	4645	4645	4645	4645	0
151	20240103	184800	336665920	4645	4645	4645	4645	0
152	20240103	184700	336665920	4645	4645	4645	4645	371
153	20240103	184600	336665920	4645	4645	4645	4645	0
154	20240103	184500	336665920	4645	4645	4645	4645	0
155	20240103	184400	336665920	4645	4645	4645	4645	0
156	20240103	184300	336665920	4645	4645	4645	4645	0
157	20240103	184200	336665920	4645	4645	4645	4645	0
158	20240103	184100	336665920	4645	4645	4645	4645	0
159	20240103	184000	336665920	4645	4645	4645	4645	0
160	20240103	183900	336665920	4645	4645	4645	4645	0
161	20240103	183800	336665920	4645	4645	4645	4645	0
162	20240103	183700	336665920	4645	4645	4645	4645	0
163	20240103	183600	336665920	4645	4645	4645	4645	0
164	20240103	183500	336665920	4645	4645	4645	4645	0
165	20240103	183400	336665920	4645	4645	4645	4645	0
166	20240103	183300	336665920	4645	4645	4645	4645	0
167	20240103	183200	336665920	4645	4645	4645	4645	0
168	20240103	183100	336665920	4645	4645	4645	4645	0
169	20240103	183000	336665920	4645	4645	4645	4645	0
170	20240103	182900	336665920	4645	4645	4645	4645	0
171	20240103	182800	336665920	4645	4645	4645	4645	0
172	20240103	182700	336665920	4645	4645	4645	4645	0
173	20240103	182600	336665920	4645	4645	4645	4645	0
174	20240103	182500	336665920	4645	4645	4645	4645	0
175	20240103	182400	336665920	4645	4645	4645	4645	0
176	20240103	182300	336665920	4645	4645	4645	4645	0
177	20240103	182200	336665920	4645	4645	4645	4645	0
178	20240103	182100	336665920	4645	4645	4645	4645	0
179	20240103	182000	336665920	4645	4645	4645	4645	0
180	20240103	181900	336665920	4645	4645	4645	4645	0
181	20240103	181800	336665920	4645	4645	4645	4645	0
182	20240103	181700	336665920	4645	4645	4645	4645	371
183	20240103	181600	336665920	4645	4645	4645	4645	0
184	20240103	181500	336665920	4645	4645	4645	4645	0
185	20240103	181400	336665920	4645	4645	4645	4645	0
186	20240103	181300	336665920	4645	4645	4645	4645	0
187	20240103	181200	336665920	4645	4645	4645	4645	0
188	20240103	181100	336665920	4645	4645	4645	4645	0
189	20240103	181000	336665920	4645	4645	4645	4645	0
190	20240103	180900	336665920	4645	4645	4645	4645	0
191	20240103	180800	336665920	4645	4645	4645	4645	0
192	20240103	180700	336665920	4645	4645	4645	4645	0
193	20240103	180600	336665920	4645	4645	4645	4645	0
194	20240103	180500	336665920	4645	4645	4645	4645	0
195	20240103	180400	336665920	4645	4645	4645	4645	0
196	20240103	180300	336665920	4645	4645	4645	4645	0
197	20240103	180200	336665920	4645	4645	4645	4645	0
198	20240103	180100	336665920	4645	4645	4645	4645	0
199	20240103	180000	336665920	4645	4645	4645	4645	0
200	20240103	175900	336665920	4645	4645	4645	4645	0
201	20240103	175800	336665920	4645	4645	4645	4645	0
202	20240103	175700	336665920	4645	4645	4645	4645	0
203	20240103	175600	336665920	4645	4645	4645	4645	0
204	20240103	175500	336665920	4645	4645	4645	4645	0
205	20240103	175400	336665920	4645	4645	4645	4645	0
206	20240103	175300	336665920	4645	4645	4645	4645	0
207	20240103	175200	336665920	4645	4645	4645	4645	0
208	20240103	175100	336665920	4645	4645	4645	4645	0
209	20240103	175000	336665920	4645	4645	4645	4645	0
210	20240103	174900	336665920	4645	4645	4645	4645	0
211	20240103	174800	336665920	4645	4645	4645	4645	0
212	20240103	174700	336665920	4645	4645	4645	4645	371
213	20240103	174600	336665920	4645	4645	4645	4645	0
214	20240103	174500	336665920	4645	4645	4645	4645	0
215	20240103	174400	336665920	4645	4645	4645	4645	0
216	20240103	174300	336665920	4645	4645	4645	4645	0
217	20240103	174200	336665920	4645	4645	4645	4645	0
218	20240103	174100	336665920	4645	4645	4645	4645	0
219	20240103	174000	336665920	4645	4645	4645	4645	0
220	20240103	173900	336665920	4645	4645	4645	4645	0
221	20240103	173800	336665920	4645	4645	4645	4645	0
222	20240103	173700	336665920	4645	4645	4645	4645	0
223	20240103	173600	336665920	4645	4645	4645	4645	0
224	20240103	173500	336665920	4645	4645	4645	4645	0
225	20240103	173400	336665920	4645	4645	4645	4645	0
226	20240103	173300	336665920	4645	4645	4645	4645	0
227	20240103	173200	336665920	4645	4645	4645	4645	0
228	20240103	173100	336665920	4645	4645	4645	4645	0
229	20240103	173000	336665920	4645	4645	4645	4645	0
230	20240103	172900	336665920	4645	4645	4645	4645	0
231	20240103	172800	336665920	4645	4645	4645	4645	0
232	20240103	172700	336665920	4645	4645	4645	4645	0
233	20240103	172600	336665920	4645	4645	4645	4645	0
234	20240103	172500	336665920	4645	4645	4645	4645	0
235	20240103	172400	336665920	4645	4645	4645	4645	0
236	20240103	172300	336665920	4645	4645	4645	4645	0
237	20240103	172200	336665920	4645	4645	4645	4645	0
238	20240103	172100	336665920	4645	4645	4645	4645	0
239	20240103	172000	336665920	4645	4645	4645	4645	0
240	20240103	171900	336665920	4645	4645	4645	4645	0
241	20240103	171800	336665920	4645	4645	4645	4645	0
242	20240103	171700	336665920	4645	4645	4645	4645	371
243	20240103	171600	336665920	4645	4645	4645	4645	0
244	20240103	171500	336665920	4645	4645	4645	4645	0
245	20240103	171400	336665920	4645	4645	4645	4645	0
246	20240103	171300	336665920	4645	4645	4645	4645	0
247	20240103	171200	336665920	4645	4645	4645	4645	0
248	20240103	171100	336665920	4645	4645	4645	4645	0
249	20240103	171000	336665920	4645	4645	4645	4645	0
250	20240103	170900	336665920	4645	4645	4645	4645	0
251	20240103	170800	336665920	4645	4645	4645	4645	0
252	20240103	170700	336665920	4645	4645	4645	4645	0
253	20240103	170600	336665920	4645	4645	4645	4645	0
254	20240103	170500	336665920	4645	4645	4645	4645	0
255	20240103	170400	336665920	4645	4645	4645	4645	0
256	20240103	170300	336665920	4645	4645	4645	4645	0
257	20240103	170200	336665920	4645	4645	4645	4645	0
258	20240103	170100	336665920	4645	4645	4645	4645	0
259	20240103	170000	336665920	4645	4645	4645	4645	0
260	20240103	165900	336665920	4645	4645	4645	4645	0
261	20240103	165800	336665920	4645	4645	4645	4645	0
262	20240103	165700	336665920	4645	4645	4645	4645	0
263	20240103	165600	336665920	4645	4645	4645	4645	0
264	20240103	165500	336665920	4645	4645	4645	4645	0
265	20240103	165400	336665920	4645	4645	4645	4645	0
266	20240103	165300	336665920	4645	4645	4645	4645	0
267	20240103	165200	336665920	4645	4645	4645	4645	0
268	20240103	165100	336665920	4645	4645	4645	4645	0
269	20240103	165000	336665920	4645	4645	4645	4645	0
270	20240103	164900	336665920	4645	4645	4645	4645	0
271	20240103	164800	336665920	4645	4645	4645	4645	0
272	20240103	164700	336665920	4645	4645	4645	4645	371
273	20240103	164600	336665920	4645	4645	4645	4645	0
274	20240103	164500	336665920	4645	4645	4645	4645	0
275	20240103	164400	336665920	4645	4645	4645	4645	0
276	20240103	164300	336665920	4645	4645	4645	4645	0
277	20240103	164200	336665920	4645	4645	4645	4645	0
278	20240103	164100	336665920	4645	4645	4645	4645	0
279	20240103	164000	336665920	4645	4645	4645	4645	0
280	20240103	163900	336665920	4645	4645	4645	4645	0
281	20240103	163800	336665920	4645	4645	4645	4645	0
282	20240103	163700	336665920	4645	4645	4645	4645	0
283	20240103	163600	336665920	4645	4645	4645	4645	0
284	20240103	163500	336665920	4645	4645	4645	4645	0
285	20240103	163400	336665920	4645	4645	4645	4645	0
286	20240103	163300	336665920	4645	4645	4645	4645	0
287	20240103	163200	336665920	4645	4645	4645	4645	0
288	20240103	163100	336665920	4645	4645	4645	4645	0
289	20240103	163000	336665920	4645	4645	4645	4645	0
290	20240103	162900	336665920	4645	4645	4645	4645	0
291	20240103	162800	336665920	4645	4645	4645	4645	0
292	20240103	162700	336665920	4645	4645	4645	4645	0
293	20240103	162600	336665920	4645	4645	4645	4645	0
294	20240103	162500	336665920	4645	4645	4645	4645	0
295	20240103	162400	336665920	4645	4645	4645	4645	0
296	20240103	162300	336665920	4645	4645	4645	4645	0
297	20240103	162200	336665920	4645	4645	4645	4645	0
298	20240103	162100	336665920	4645	4645	4645	4645	0
299	20240103	162000	336665920	4645	4645	4645	4645	0
300	20240103	161900	336665920	4645	4645	4645	4645	0
301	20240103	161800	336665920	4645	4645	4645	4645	0
302	20240103	161700	336665920	4645	4645	4645	4645	371
303	20240103	161600	336665920	4645	4645	4645	4645	0
304	20240103	161500	336665920	4645	4645	4645	4645	0
305	20240103	161400	336665920	4645	4645	4645	4645	0
306	20240103	161300	336665920	4645	4645	4645	4645	0
307	20240103	161200	336665920	4645	4645	4645	4645	0
308	20240103	161100	336665920	4645	4645	4645	4645	0
309	20240103	161000	336665920	4645	4645	4645	4645	0
310	20240103	160900	336665920	4645	4645	4645	4645	0
311	20240103	160800	336665920	4645	4645	4645	4645	0
312	20240103	160700	336665920	4645	4645	4645	4645	0
313	20240103	160600	336665920	4645	4645	4645	4645	0
314	20240103	160500	336665920	4645	4645	4645	4645	0
315	20240103	160400	336665920	4645	4645	4645	4645	0
316	20240103	160300	336665920	4645	4645	4645	4645	0
317	20240103	160200	336665920	4645	4645	4645	4645	0
318	20240103	160100	336665920	4645	4645	4645	4645	0
319	20240103	160000	336665920	4645	4645	4645	4645	0
320	20240103	155900	336665920	4645	4645	4645	4645	0
321	20240103	155800	336665920	4645	4645	4645	4645	0
322	20240103	155700	336665920	4645	4645	4645	4645	0
323	20240103	155600	336665920	4645	4645	4645	4645	0
324	20240103	155500	336665920	4645	4645	4645	4645	0
325	20240103	155400	336665920	4645	4645	4645	4645	0
326	20240103	155300	336665920	4645	4645	4645	4645	0
327	20240103	155200	336665920	4645	4645	4645	4645	0
328	20240103	155100	336665920	4645	4645	4645	4645	0
329	20240103	155000	336665920	4645	4645	4645	4645	0
330	20240103	154900	336665920	4645	4645	4645	4645	0
331	20240103	154800	336665920	4645	4645	4645	4645	0
332	20240103	154700	336665920	4645	4645	4645	4645	371
333	20240103	154600	336665920	4645	4645	4645	4645	0
334	20240103	154500	336665920	4645	4645	4645	4645	0
335	20240103	154400	336665920	4645	4645	4645	4645	0
336	20240103	154300	336665920	4645	4645	4645	4645	0
337	20240103	154200	336665920	4645	4645	4645	4645	0
338	20240103	154100	336665920	4645	4645	4645	4645	0
339	20240103	154000	336665920	4645	4645	4645	4645	0
340	20240103	153900	336665920	4645	4645	4645	4645	0
341	20240103	153800	336665920	4645	4645	4645	4645	0
342	20240103	153700	336665920	4645	4645	4645	4645	0
343	20240103	153600	336665920	4645	4645	4645	4645	0
344	20240103	153500	336665920	4645	4645	4645	4645	0
345	20240103	153400	336665920	4645	4645	4645	4645	0
346	20240103	153300	336665920	4645	4645	4645	4645	0
347	20240103	153200	336665920	4645	4645	4645	4645	0
348	20240103	153100	336665920	4645	4645	4645	4645	0
349	20240103	153000	336665920	4645	4645	4645	4645	371
350	20240103	152900	334942625	4645	4645	4645	4645	0
351	20240103	152800	334942625	4645	4645	4645	4645	0
352	20240103	152700	334942625	4645	4645	4645	4645	0
353	20240103	152600	334942625	4645	4645	4645	4645	0
354	20240103	152500	334942625	4645	4645	4645	4645	0
355	20240103	152400	334942625	4645	4645	4645	4645	0
356	20240103	152300	334942625	4645	4645	4645	4645	0
357	20240103	152200	334942625	4645	4645	4645	4645	0
358	20240103	152100	334942625	4645	4645	4645	4645	0
359	20240103	152000	334942625	4645	4645	4645	4645	0
360	20240103	151900	334942625	4645	4640	4645	4640	1580
361	20240103	151800	327611150	4640	4640	4640	4635	109
362	20240103	151700	327105395	4640	4640	4640	4640	180
363	20240103	151600	326270195	4635	4635	4635	4635	0
364	20240103	151500	326270195	4635	4635	4635	4635	0
365	20240103	151400	326270195	4635	4635	4635	4635	0
366	20240103	151300	326270195	4635	4635	4635	4635	2782
367	20240103	151200	313375625	4635	4635	4635	4635	0
368	20240103	151100	313375625	4635	4635	4635	4635	345
369	20240103	151000	311776550	4635	4635	4635	4635	2
370	20240103	150900	311767280	4635	4630	4635	4630	142
371	20240103	150800	311109115	4635	4635	4635	4635	0
372	20240103	150700	311109115	4635	4635	4635	4635	300
373	20240103	150600	309718615	4635	4635	4635	4635	0
374	20240103	150500	309718615	4635	4635	4635	4635	164
375	20240103	150400	308958475	4635	4635	4635	4635	0
376	20240103	150300	308958475	4635	4635	4635	4635	12
377	20240103	150200	308902855	4635	4635	4635	4635	184
378	20240103	150100	308050015	4630	4630	4630	4630	0
379	20240103	150000	308050015	4630	4630	4630	4630	0
380	20240103	145900	308050015	4630	4630	4630	4630	0
381	20240103	145800	308050015	4630	4635	4635	4630	204
382	20240103	145700	307104480	4635	4635	4635	4635	0
383	20240103	145600	307104480	4635	4635	4635	4635	0
384	20240103	145500	307104480	4635	4635	4635	4635	0
385	20240103	145400	307104480	4635	4635	4635	4635	166
386	20240103	145300	306335070	4635	4635	4635	4635	0
387	20240103	145200	306335070	4635	4635	4635	4635	176
388	20240103	145100	305519310	4635	4635	4635	4635	0
389	20240103	145000	305519310	4635	4635	4635	4635	139
390	20240103	144900	304875045	4630	4630	4630	4630	0
391	20240103	144800	304875045	4630	4635	4635	4630	11
392	20240103	144700	304824065	4635	4635	4635	4635	198
393	20240103	144600	303906335	4630	4630	4630	4630	0
394	20240103	144500	303906335	4630	4630	4630	4630	15
395	20240103	144400	303836885	4635	4635	4635	4635	0
396	20240103	144300	303836885	4635	4635	4635	4635	160
397	20240103	144200	303095285	4635	4640	4640	4635	149
398	20240103	144100	302404610	4640	4640	4640	4640	1
399	20240103	144000	302399970	4640	4640	4640	4640	22
400	20240103	143900	302297890	4630	4630	4630	4630	0
401	20240103	143800	302297890	4630	4635	4635	4630	18
402	20240103	143700	302214465	4635	4635	4635	4635	19
403	20240103	143600	302126400	4635	4635	4635	4635	19
404	20240103	143500	302038335	4635	4635	4635	4635	180
405	20240103	143400	301204035	4635	4635	4635	4635	202
406	20240103	143300	300267765	4635	4635	4635	4635	0
407	20240103	143200	300267765	4635	4635	4635	4635	173
408	20240103	143100	299465910	4635	4635	4635	4635	0
409	20240103	143000	299465910	4635	4635	4635	4635	123
410	20240103	142900	298895805	4640	4640	4640	4640	0
411	20240103	142800	298895805	4640	4640	4640	4640	157
412	20240103	142700	298167325	4640	4640	4640	4640	0
413	20240103	142600	298167325	4640	4640	4640	4640	0
414	20240103	142500	298167325	4640	4640	4640	4640	5
415	20240103	142400	298144125	4635	4635	4635	4635	100
416	20240103	142300	297680625	4640	4640	4640	4640	0
417	20240103	142200	297680625	4640	4640	4640	4640	1
418	20240103	142100	297675985	4640	4640	4640	4640	0
419	20240103	142000	297675985	4640	4640	4640	4640	202
420	20240103	141900	296738705	4640	4640	4640	4640	0
421	20240103	141800	296738705	4640	4640	4640	4640	0
422	20240103	141700	296738705	4640	4640	4640	4640	153
423	20240103	141600	296028785	4640	4640	4640	4640	0
424	20240103	141500	296028785	4640	4640	4640	4640	0
425	20240103	141400	296028785	4640	4640	4640	4640	0
426	20240103	141300	296028785	4640	4640	4640	4640	194
427	20240103	141200	295128625	4640	4640	4640	4640	81
428	20240103	141100	294752785	4640	4640	4640	4640	0
429	20240103	141000	294752785	4640	4640	4640	4640	0
430	20240103	140900	294752785	4640	4640	4640	4640	112
431	20240103	140800	294233105	4635	4635	4635	4635	1
432	20240103	140700	294228470	4635	4635	4635	4635	0
433	20240103	140600	294228470	4635	4635	4635	4635	1
434	20240103	140500	294223835	4635	4635	4635	4635	0
435	20240103	140400	294223835	4635	4635	4635	4635	0
436	20240103	140300	294223835	4635	4635	4635	4635	0
437	20240103	140200	294223835	4635	4635	4635	4635	0
438	20240103	140100	294223835	4635	4630	4635	4630	6376
439	20240103	140000	264702950	4630	4630	4630	4630	0
440	20240103	135900	264702950	4630	4630	4630	4630	0
441	20240103	135800	264702950	4630	4630	4630	4630	181
442	20240103	135700	263864920	4625	4625	4625	4625	1
443	20240103	135600	263860295	4625	4625	4625	4625	0
444	20240103	135500	263860295	4625	4625	4625	4625	0
445	20240103	135400	263860295	4625	4630	4630	4625	196
446	20240103	135300	262952865	4630	4630	4630	4630	0
447	20240103	135200	262952865	4630	4630	4630	4630	0
448	20240103	135100	262952865	4630	4630	4630	4630	0
449	20240103	135000	262952865	4630	4630	4630	4630	164
450	20240103	134900	262193545	4630	4630	4630	4630	0
451	20240103	134800	262193545	4630	4630	4630	4630	0
452	20240103	134700	262193545	4630	4630	4630	4630	201
453	20240103	134600	261262915	4630	4630	4630	4630	0
454	20240103	134500	261262915	4630	4630	4630	4630	421
455	20240103	134400	259313685	4630	4630	4630	4630	0
456	20240103	134300	259313685	4630	4630	4630	4630	0
457	20240103	134200	259313685	4630	4630	4630	4630	0
458	20240103	134100	259313685	4630	4630	4630	4630	0
459	20240103	134000	259313685	4630	4630	4630	4630	0
460	20240103	133900	259313685	4630	4630	4630	4630	194
461	20240103	133800	258415465	4625	4625	4625	4625	0
462	20240103	133700	258415465	4625	4625	4625	4625	2
463	20240103	133600	258406215	4625	4625	4625	4625	0
464	20240103	133500	258406215	4625	4625	4625	4625	135
465	20240103	133400	257781840	4625	4625	4625	4625	2
466	20240103	133300	257772590	4630	4630	4630	4630	0
467	20240103	133200	257772590	4630	4640	4640	4630	3944
468	20240103	133100	239505990	4640	4640	4640	4640	0
469	20240103	133000	239505990	4640	4640	4640	4640	101
470	20240103	132900	239037350	4640	4640	4640	4640	99
471	20240103	132800	238577990	4640	4640	4640	4640	77
472	20240103	132700	238220710	4635	4635	4635	4635	0
473	20240103	132600	238220710	4635	4635	4635	4635	1
474	20240103	132500	238216075	4640	4640	4640	4640	123
475	20240103	132400	237645355	4640	4640	4640	4640	40
476	20240103	132300	237459755	4640	4640	4640	4640	160
477	20240103	132200	236717355	4645	4645	4645	4645	1
478	20240103	132100	236712710	4640	4640	4640	4640	10
479	20240103	132000	236666310	4645	4645	4645	4645	0
480	20240103	131900	236666310	4645	4645	4645	4645	0
481	20240103	131800	236666310	4645	4645	4645	4645	0
482	20240103	131700	236666310	4645	4645	4645	4645	10
483	20240103	131600	236619860	4640	4640	4640	4640	0
484	20240103	131500	236619860	4640	4640	4640	4640	0
485	20240103	131400	236619860	4640	4640	4640	4640	0
486	20240103	131300	236619860	4640	4640	4640	4640	1
487	20240103	131200	236615220	4645	4645	4645	4645	0
488	20240103	131100	236615220	4645	4645	4645	4645	0
489	20240103	131000	236615220	4645	4645	4645	4645	0
490	20240103	130900	236615220	4645	4645	4645	4645	153
491	20240103	130800	235904535	4645	4645	4645	4645	21
492	20240103	130700	235806990	4645	4645	4645	4645	21
493	20240103	130600	235709445	4645	4645	4645	4645	21
494	20240103	130500	235611900	4645	4645	4645	4645	825
495	20240103	130400	231779775	4645	4645	4645	4645	21
496	20240103	130300	231682230	4640	4645	4645	4640	61
497	20240103	130200	231399035	4645	4635	4645	4635	813
498	20240103	130100	227625210	4635	4635	4635	4635	15
499	20240103	130000	227555685	4640	4640	4640	4640	100
500	20240103	125900	227091685	4640	4630	4640	4630	5361
501	20240103	125800	202216745	4635	4635	4635	4635	1006
502	20240103	125700	197553935	4630	4630	4630	4630	0
503	20240103	125600	197553935	4630	4630	4630	4630	182
504	20240103	125500	196711275	4630	4630	4630	4630	18
505	20240103	125400	196627935	4630	4630	4630	4630	645
506	20240103	125300	193641585	4630	4630	4630	4630	18
507	20240103	125200	193558245	4625	4630	4630	4625	211
508	20240103	125100	192581325	4625	4630	4630	4625	35
509	20240103	125000	192419320	4630	4630	4630	4630	203
510	20240103	124900	191479430	4625	4625	4625	4625	100
511	20240103	124800	191016930	4630	4630	4630	4630	18
512	20240103	124700	190933590	4630	4630	4630	4630	537
513	20240103	124600	188447280	4630	4630	4630	4630	18
514	20240103	124500	188363940	4630	4630	4630	4630	18
515	20240103	124400	188280600	4625	4625	4625	4625	172
516	20240103	124300	187485100	4625	4625	4625	4620	2917
517	20240103	124200	173993980	4625	4625	4625	4625	500
518	20240103	124100	171681480	4625	4625	4625	4625	0
519	20240103	124000	171681480	4625	4620	4625	4620	1460
520	20240103	123900	164934615	4620	4620	4620	4620	178
521	20240103	123800	164112255	4620	4620	4620	4620	604
522	20240103	123700	161321775	4620	4620	4620	4620	0
523	20240103	123600	161321775	4620	4620	4620	4620	16
524	20240103	123500	161247855	4620	4620	4620	4620	163
525	20240103	123400	160494795	4620	4620	4620	4620	0
526	20240103	123300	160494795	4620	4620	4620	4620	1
527	20240103	123200	160490175	4620	4620	4620	4620	156
528	20240103	123100	159769455	4620	4620	4620	4620	0
529	20240103	123000	159769455	4620	4620	4620	4620	0
530	20240103	122900	159769455	4620	4620	4620	4620	0
531	20240103	122800	159769455	4620	4620	4620	4620	186
532	20240103	122700	158910135	4615	4615	4615	4615	0
533	20240103	122600	158910135	4615	4615	4615	4615	222
534	20240103	122500	157885605	4620	4620	4620	4620	16
535	20240103	122400	157811685	4620	4620	4620	4620	169
536	20240103	122300	157030905	4615	4615	4615	4615	1032
537	20240103	122200	152268225	4615	4615	4615	4615	8
538	20240103	122100	152231305	4620	4620	4620	4620	0
539	20240103	122000	152231305	4620	4615	4620	4615	214
540	20240103	121900	151242695	4620	4620	4620	4620	0
541	20240103	121800	151242695	4620	4620	4620	4620	31
542	20240103	121700	151099475	4620	4620	4620	4620	168
543	20240103	121600	150323315	4620	4620	4620	4620	0
544	20240103	121500	150323315	4620	4620	4620	4620	0
545	20240103	121400	150323315	4620	4620	4620	4620	0
546	20240103	121300	150323315	4620	4620	4620	4620	181
547	20240103	121200	149487095	4620	4620	4620	4620	145
548	20240103	121100	148817195	4620	4620	4620	4620	0
549	20240103	121000	148817195	4620	4620	4620	4620	0
550	20240103	120900	148817195	4620	4620	4620	4620	161
551	20240103	120800	148073375	4620	4615	4620	4615	296
552	20240103	120700	146707330	4620	4620	4620	4620	0
553	20240103	120600	146707330	4620	4620	4620	4620	0
554	20240103	120500	146707330	4620	4620	4620	4620	142
555	20240103	120400	146051290	4620	4620	4620	4620	0
556	20240103	120300	146051290	4620	4620	4620	4620	0
557	20240103	120200	146051290	4620	4620	4620	4620	181
558	20240103	120100	145215070	4620	4620	4620	4620	0
559	20240103	120000	145215070	4620	4620	4620	4620	433
560	20240103	115900	143214610	4620	4620	4620	4620	0
561	20240103	115800	143214610	4620	4620	4620	4620	154
562	20240103	115700	142503130	4620	4620	4620	4620	0
563	20240103	115600	142503130	4620	4620	4620	4620	0
564	20240103	115500	142503130	4620	4620	4620	4620	0
565	20240103	115400	142503130	4620	4620	4620	4620	198
566	20240103	115300	141588370	4620	4620	4620	4620	0
567	20240103	115200	141588370	4620	4620	4620	4620	0
568	20240103	115100	141588370	4620	4620	4620	4615	1004
569	20240103	115000	136954890	4620	4620	4620	4620	194
570	20240103	114900	136058610	4620	4620	4620	4620	25
571	20240103	114800	135943110	4620	4620	4620	4620	0
572	20240103	114700	135943110	4620	4620	4620	4620	173
573	20240103	114600	135143850	4620	4620	4620	4620	0
574	20240103	114500	135143850	4620	4620	4620	4620	1
575	20240103	114400	135139230	4620	4620	4620	4620	1
576	20240103	114300	135134610	4620	4620	4620	4620	166
577	20240103	114200	134367690	4620	4620	4620	4620	0
578	20240103	114100	134367690	4620	4620	4620	4620	0
579	20240103	114000	134367690	4620	4620	4620	4620	0
580	20240103	113900	134367690	4620	4620	4620	4620	174
581	20240103	113800	133563810	4620	4620	4620	4620	0
582	20240103	113700	133563810	4620	4620	4620	4620	0
583	20240103	113600	133563810	4620	4620	4620	4620	163
584	20240103	113500	132810750	4620	4620	4620	4620	0
585	20240103	113400	132810750	4620	4620	4620	4620	0
586	20240103	113300	132810750	4620	4620	4620	4620	0
587	20240103	113200	132810750	4620	4620	4620	4620	152
588	20240103	113100	132108510	4620	4620	4620	4620	0
589	20240103	113000	132108510	4620	4620	4620	4620	0
590	20240103	112900	132108510	4620	4620	4620	4620	0
591	20240103	112800	132108510	4620	4620	4620	4620	197
592	20240103	112700	131198370	4615	4615	4615	4615	0
593	20240103	112600	131198370	4615	4615	4615	4615	0
594	20240103	112500	131198370	4615	4615	4615	4615	814
595	20240103	112400	127441760	4620	4620	4620	4620	155
596	20240103	112300	126725660	4620	4620	4620	4620	0
597	20240103	112200	126725660	4620	4620	4620	4620	0
598	20240103	112100	126725660	4620	4620	4620	4620	202
599	20240103	112000	125792420	4620	4620	4620	4620	0
600	20240103	111900	125792420	4620	4620	4620	4620	0
601	20240103	111800	125792420	4620	4620	4620	4620	0
602	20240103	111700	125792420	4620	4615	4620	4615	171
603	20240103	111600	125002515	4620	4620	4620	4620	0
604	20240103	111500	125002515	4620	4620	4620	4620	766
605	20240103	111400	121463595	4620	4620	4620	4620	0
606	20240103	111300	121463595	4620	4620	4620	4620	141
607	20240103	111200	120812175	4620	4620	4620	4620	0
608	20240103	111100	120812175	4620	4620	4620	4620	8
609	20240103	111000	120775215	4620	4620	4620	4620	0
610	20240103	110900	120775215	4620	4620	4620	4620	172
611	20240103	110800	119980575	4615	4615	4615	4615	0
612	20240103	110700	119980575	4615	4615	4615	4615	1000
613	20240103	110600	115365575	4620	4620	4620	4620	158
614	20240103	110500	114635615	4620	4620	4620	4620	0
615	20240103	110400	114635615	4620	4620	4620	4620	0
616	20240103	110300	114635615	4620	4620	4620	4620	0
617	20240103	110200	114635615	4620	4620	4620	4620	156
618	20240103	110100	113914895	4620	4620	4620	4620	0
619	20240103	110000	113914895	4620	4620	4620	4620	0
620	20240103	105900	113914895	4620	4620	4620	4620	0
621	20240103	105800	113914895	4620	4620	4620	4620	604
622	20240103	105700	111124415	4615	4615	4615	4615	0
623	20240103	105600	111124415	4615	4615	4615	4615	0
624	20240103	105500	111124415	4615	4615	4615	4615	4000
625	20240103	105400	92664415	4620	4620	4620	4620	172
626	20240103	105300	91869775	4620	4620	4620	4620	0
627	20240103	105200	91869775	4620	4620	4620	4620	6
628	20240103	105100	91842055	4620	4620	4620	4620	498
629	20240103	105000	89541295	4615	4615	4615	4615	0
630	20240103	104900	89541295	4615	4620	4620	4615	18
631	20240103	104800	89458140	4620	4620	4620	4620	32
632	20240103	104700	89310300	4620	4620	4620	4620	208
633	20240103	104600	88349340	4620	4620	4620	4620	0
634	20240103	104500	88349340	4620	4620	4620	4620	0
635	20240103	104400	88349340	4620	4620	4620	4620	10
636	20240103	104300	88303140	4615	4615	4615	4615	0
637	20240103	104200	88303140	4615	4615	4615	4615	0
638	20240103	104100	88303140	4615	4615	4615	4615	828
639	20240103	104000	84481920	4620	4620	4620	4620	0
640	20240103	103900	84481920	4620	4620	4620	4620	0
641	20240103	103800	84481920	4620	4620	4620	4620	12
642	20240103	103700	84426480	4620	4620	4620	4620	340
643	20240103	103600	82855680	4615	4615	4615	4615	0
644	20240103	103500	82855680	4615	4615	4615	4615	0
645	20240103	103400	82855680	4615	4615	4615	4615	0
646	20240103	103300	82855680	4615	4615	4615	4615	1
647	20240103	103200	82851065	4620	4615	4620	4615	3293
648	20240103	103100	67652300	4615	4615	4615	4615	1
649	20240103	103000	67647685	4610	4610	4610	4610	0
650	20240103	102900	67647685	4610	4610	4610	4610	0
651	20240103	102800	67647685	4610	4610	4610	4610	0
652	20240103	102700	67647685	4610	4610	4610	4610	0
653	20240103	102600	67647685	4610	4610	4610	4610	1
654	20240103	102500	67643075	4610	4610	4610	4610	0
655	20240103	102400	67643075	4610	4610	4610	4610	0
656	20240103	102300	67643075	4610	4610	4610	4610	0
657	20240103	102200	67643075	4610	4610	4610	4610	90
658	20240103	102100	67228175	4605	4605	4605	4605	163
659	20240103	102000	66477560	4610	4610	4610	4610	178
660	20240103	101900	65656980	4605	4605	4605	4605	0
661	20240103	101800	65656980	4605	4605	4605	4605	0
662	20240103	101700	65656980	4605	4605	4605	4605	0
663	20240103	101600	65656980	4605	4605	4605	4605	11
664	20240103	101500	65606325	4605	4605	4605	4605	0
665	20240103	101400	65606325	4605	4605	4605	4605	14
666	20240103	101300	65541855	4605	4605	4605	4605	297
667	20240103	101200	64174170	4605	4605	4605	4605	300
668	20240103	101100	62792670	4610	4610	4610	4610	217
669	20240103	101000	61792300	4610	4610	4610	4610	373
670	20240103	100900	60072770	4610	4610	4610	4610	334
671	20240103	100800	58533030	4610	4610	4610	4610	0
672	20240103	100700	58533030	4610	4610	4610	4610	0
673	20240103	100600	58533030	4610	4610	4610	4610	432
674	20240103	100500	56541510	4610	4610	4610	4610	2
675	20240103	100400	56532290	4610	4610	4610	4610	0
676	20240103	100300	56532290	4610	4610	4610	4610	1375
677	20240103	100200	50193540	4620	4620	4620	4620	0
678	20240103	100100	50193540	4620	4620	4620	4620	0
679	20240103	100000	50193540	4620	4620	4620	4620	0
680	20240103	095900	50193540	4620	4620	4620	4620	1
681	20240103	095800	50188920	4605	4605	4605	4605	120
682	20240103	095700	49636320	4600	4600	4600	4600	0
683	20240103	095600	49636320	4600	4600	4600	4600	5
684	20240103	095500	49613320	4600	4600	4600	4600	100
685	20240103	095400	49153320	4600	4600	4600	4600	0
686	20240103	095300	49153320	4600	4600	4600	4600	2
687	20240103	095200	49144120	4615	4615	4615	4615	1085
688	20240103	095100	44136845	4605	4605	4605	4605	0
689	20240103	095000	44136845	4605	4605	4605	4605	0
690	20240103	094900	44136845	4605	4605	4605	4605	0
691	20240103	094800	44136845	4605	4605	4605	4605	219
692	20240103	094700	43128350	4605	4605	4605	4605	0
693	20240103	094600	43128350	4605	4605	4605	4605	0
694	20240103	094500	43128350	4605	4605	4605	4605	1000
695	20240103	094400	38523350	4605	4610	4610	4600	1605
696	20240103	094300	31134930	4620	4620	4620	4620	30
697	20240103	094200	30996330	4620	4620	4620	4620	0
698	20240103	094100	30996330	4620	4620	4620	4620	40
699	20240103	094000	30811530	4620	4620	4620	4620	0
700	20240103	093900	30811530	4620	4620	4620	4620	198
701	20240103	093800	29896770	4620	4620	4620	4620	43
702	20240103	093700	29698110	4615	4615	4615	4615	12
703	20240103	093600	29642730	4615	4615	4615	4615	1
704	20240103	093500	29638115	4615	4610	4615	4610	373
705	20240103	093400	27917505	4620	4620	4620	4620	0
706	20240103	093300	27917505	4620	4620	4620	4620	1
707	20240103	093200	27912885	4620	4615	4620	4615	196
708	20240103	093100	27008335	4615	4615	4615	4615	11
709	20240103	093000	26957570	4615	4615	4615	4615	1
710	20240103	092900	26952955	4615	4615	4615	4615	0
711	20240103	092800	26952955	4615	4615	4615	4615	1
712	20240103	092700	26948340	4620	4620	4620	4620	50
713	20240103	092600	26717340	4615	4620	4620	4615	1407
714	20240103	092500	20218620	4620	4620	4620	4620	4
715	20240103	092400	20200140	4620	4620	4620	4620	0
716	20240103	092300	20200140	4620	4620	4620	4620	101
717	20240103	092200	19733520	4615	4615	4615	4615	36
718	20240103	092100	19567380	4620	4620	4620	4620	1
719	20240103	092000	19562760	4620	4625	4625	4620	814
720	20240103	091900	15799135	4630	4630	4630	4630	1260
721	20240103	091800	9965335	4625	4625	4625	4625	0
722	20240103	091700	9965335	4625	4625	4625	4625	132
723	20240103	091600	9354835	4625	4625	4625	4625	0
724	20240103	091500	9354835	4625	4625	4625	4625	0
725	20240103	091400	9354835	4625	4625	4625	4625	0
726	20240103	091300	9354835	4625	4625	4625	4625	1083
727	20240103	091200	4345960	4610	4610	4610	4610	0
728	20240103	091100	4345960	4610	4610	4610	4610	0
729	20240103	091000	4345960	4610	4630	4630	4610	544
730	20240103	090900	1838100	4630	4630	4630	4630	15
731	20240103	090800	1768650	4630	4620	4630	4620	322
732	20240103	090700	277800	4630	4630	4630	4630	0
733	20240103	090600	277800	4630	4630	4630	4630	0
734	20240103	090500	277800	4630	4630	4630	4630	1
735	20240103	090400	273170	4630	4630	4630	4630	0
736	20240103	090300	273170	4630	4630	4630	4630	4
737	20240103	090200	254650	4630	4630	4630	4630	0
738	20240103	090100	254650	4630	4630	4630	4630	0
739	20240103	090000	254650	4630	4630	4630	4630	55