KissMeData/335810/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	211600	105872000	4605	4605	4605	4605	336
3	20240117	211500	105872000	4605	4605	4605	4605	0
4	20240117	211400	105872000	4605	4605	4605	4605	0
5	20240117	211300	105872000	4605	4605	4605	4605	0
6	20240117	211200	105872000	4605	4605	4605	4605	0
7	20240117	211100	105872000	4605	4605	4605	4605	0
8	20240117	211000	105872000	4605	4605	4605	4605	0
9	20240117	210900	105872000	4605	4605	4605	4605	0
10	20240117	210800	105872000	4605	4605	4605	4605	0
11	20240117	210700	105872000	4605	4605	4605	4605	0
12	20240117	210600	105872000	4605	4605	4605	4605	0
13	20240117	210500	105872000	4605	4605	4605	4605	0
14	20240117	210400	105872000	4605	4605	4605	4605	0
15	20240117	210300	105872000	4605	4605	4605	4605	0
16	20240117	210200	105872000	4605	4605	4605	4605	0
17	20240117	210100	105872000	4605	4605	4605	4605	0
18	20240117	210000	105872000	4605	4605	4605	4605	0
19	20240117	205900	105872000	4605	4605	4605	4605	0
20	20240117	205800	105872000	4605	4605	4605	4605	0
21	20240117	205700	105872000	4605	4605	4605	4605	0
22	20240117	205600	105872000	4605	4605	4605	4605	0
23	20240117	205500	105872000	4605	4605	4605	4605	0
24	20240117	205400	105872000	4605	4605	4605	4605	0
25	20240117	205300	105872000	4605	4605	4605	4605	0
26	20240117	205200	105872000	4605	4605	4605	4605	0
27	20240117	205100	105872000	4605	4605	4605	4605	0
28	20240117	205000	105872000	4605	4605	4605	4605	0
29	20240117	204900	105872000	4605	4605	4605	4605	0
30	20240117	204800	105872000	4605	4605	4605	4605	0
31	20240117	204700	105872000	4605	4605	4605	4605	0
32	20240117	204600	105872000	4605	4605	4605	4605	336
33	20240117	204500	105872000	4605	4605	4605	4605	0
34	20240117	204400	105872000	4605	4605	4605	4605	0
35	20240117	204300	105872000	4605	4605	4605	4605	0
36	20240117	204200	105872000	4605	4605	4605	4605	0
37	20240117	204100	105872000	4605	4605	4605	4605	0
38	20240117	204000	105872000	4605	4605	4605	4605	0
39	20240117	203900	105872000	4605	4605	4605	4605	0
40	20240117	203800	105872000	4605	4605	4605	4605	0
41	20240117	203700	105872000	4605	4605	4605	4605	0
42	20240117	203600	105872000	4605	4605	4605	4605	0
43	20240117	203500	105872000	4605	4605	4605	4605	0
44	20240117	203400	105872000	4605	4605	4605	4605	0
45	20240117	203300	105872000	4605	4605	4605	4605	0
46	20240117	203200	105872000	4605	4605	4605	4605	0
47	20240117	203100	105872000	4605	4605	4605	4605	0
48	20240117	203000	105872000	4605	4605	4605	4605	0
49	20240117	202900	105872000	4605	4605	4605	4605	0
50	20240117	202800	105872000	4605	4605	4605	4605	0
51	20240117	202700	105872000	4605	4605	4605	4605	0
52	20240117	202600	105872000	4605	4605	4605	4605	0
53	20240117	202500	105872000	4605	4605	4605	4605	0
54	20240117	202400	105872000	4605	4605	4605	4605	0
55	20240117	202300	105872000	4605	4605	4605	4605	0
56	20240117	202200	105872000	4605	4605	4605	4605	0
57	20240117	202100	105872000	4605	4605	4605	4605	0
58	20240117	202000	105872000	4605	4605	4605	4605	0
59	20240117	201900	105872000	4605	4605	4605	4605	0
60	20240117	201800	105872000	4605	4605	4605	4605	0
61	20240117	201700	105872000	4605	4605	4605	4605	0
62	20240117	201600	105872000	4605	4605	4605	4605	336
63	20240117	201500	105872000	4605	4605	4605	4605	0
64	20240117	201400	105872000	4605	4605	4605	4605	0
65	20240117	201300	105872000	4605	4605	4605	4605	0
66	20240117	201200	105872000	4605	4605	4605	4605	0
67	20240117	201100	105872000	4605	4605	4605	4605	0
68	20240117	201000	105872000	4605	4605	4605	4605	0
69	20240117	200900	105872000	4605	4605	4605	4605	0
70	20240117	200800	105872000	4605	4605	4605	4605	0
71	20240117	200700	105872000	4605	4605	4605	4605	0
72	20240117	200600	105872000	4605	4605	4605	4605	0
73	20240117	200500	105872000	4605	4605	4605	4605	0
74	20240117	200400	105872000	4605	4605	4605	4605	0
75	20240117	200300	105872000	4605	4605	4605	4605	0
76	20240117	200200	105872000	4605	4605	4605	4605	0
77	20240117	200100	105872000	4605	4605	4605	4605	0
78	20240117	200000	105872000	4605	4605	4605	4605	0
79	20240117	195900	105872000	4605	4605	4605	4605	0
80	20240117	195800	105872000	4605	4605	4605	4605	0
81	20240117	195700	105872000	4605	4605	4605	4605	0
82	20240117	195600	105872000	4605	4605	4605	4605	0
83	20240117	195500	105872000	4605	4605	4605	4605	0
84	20240117	195400	105872000	4605	4605	4605	4605	0
85	20240117	195300	105872000	4605	4605	4605	4605	0
86	20240117	195200	105872000	4605	4605	4605	4605	0
87	20240117	195100	105872000	4605	4605	4605	4605	0
88	20240117	195000	105872000	4605	4605	4605	4605	0
89	20240117	194900	105872000	4605	4605	4605	4605	0
90	20240117	194800	105872000	4605	4605	4605	4605	0
91	20240117	194700	105872000	4605	4605	4605	4605	0
92	20240117	194600	105872000	4605	4605	4605	4605	336
93	20240117	194500	105872000	4605	4605	4605	4605	0
94	20240117	194400	105872000	4605	4605	4605	4605	0
95	20240117	194300	105872000	4605	4605	4605	4605	0
96	20240117	194200	105872000	4605	4605	4605	4605	0
97	20240117	194100	105872000	4605	4605	4605	4605	0
98	20240117	194000	105872000	4605	4605	4605	4605	0
99	20240117	193900	105872000	4605	4605	4605	4605	0
100	20240117	193800	105872000	4605	4605	4605	4605	0
101	20240117	193700	105872000	4605	4605	4605	4605	0
102	20240117	193600	105872000	4605	4605	4605	4605	0
103	20240117	193500	105872000	4605	4605	4605	4605	0
104	20240117	193400	105872000	4605	4605	4605	4605	0
105	20240117	193300	105872000	4605	4605	4605	4605	0
106	20240117	193200	105872000	4605	4605	4605	4605	0
107	20240117	193100	105872000	4605	4605	4605	4605	0
108	20240117	193000	105872000	4605	4605	4605	4605	0
109	20240117	192900	105872000	4605	4605	4605	4605	0
110	20240117	192800	105872000	4605	4605	4605	4605	0
111	20240117	192700	105872000	4605	4605	4605	4605	0
112	20240117	192600	105872000	4605	4605	4605	4605	0
113	20240117	192500	105872000	4605	4605	4605	4605	0
114	20240117	192400	105872000	4605	4605	4605	4605	0
115	20240117	192300	105872000	4605	4605	4605	4605	0
116	20240117	192200	105872000	4605	4605	4605	4605	0
117	20240117	192100	105872000	4605	4605	4605	4605	0
118	20240117	192000	105872000	4605	4605	4605	4605	0
119	20240117	191900	105872000	4605	4605	4605	4605	0
120	20240117	191800	105872000	4605	4605	4605	4605	0
121	20240117	191700	105872000	4605	4605	4605	4605	0
122	20240117	191600	105872000	4605	4605	4605	4605	336
123	20240117	191500	105872000	4605	4605	4605	4605	0
124	20240117	191400	105872000	4605	4605	4605	4605	0
125	20240117	191300	105872000	4605	4605	4605	4605	0
126	20240117	191200	105872000	4605	4605	4605	4605	0
127	20240117	191100	105872000	4605	4605	4605	4605	0
128	20240117	191000	105872000	4605	4605	4605	4605	0
129	20240117	190900	105872000	4605	4605	4605	4605	0
130	20240117	190800	105872000	4605	4605	4605	4605	0
131	20240117	190700	105872000	4605	4605	4605	4605	0
132	20240117	190600	105872000	4605	4605	4605	4605	0
133	20240117	190500	105872000	4605	4605	4605	4605	0
134	20240117	190400	105872000	4605	4605	4605	4605	0
135	20240117	190300	105872000	4605	4605	4605	4605	0
136	20240117	190200	105872000	4605	4605	4605	4605	0
137	20240117	190100	105872000	4605	4605	4605	4605	0
138	20240117	190000	105872000	4605	4605	4605	4605	0
139	20240117	185900	105872000	4605	4605	4605	4605	0
140	20240117	185800	105872000	4605	4605	4605	4605	0
141	20240117	185700	105872000	4605	4605	4605	4605	0
142	20240117	185600	105872000	4605	4605	4605	4605	0
143	20240117	185500	105872000	4605	4605	4605	4605	0
144	20240117	185400	105872000	4605	4605	4605	4605	0
145	20240117	185300	105872000	4605	4605	4605	4605	0
146	20240117	185200	105872000	4605	4605	4605	4605	0
147	20240117	185100	105872000	4605	4605	4605	4605	0
148	20240117	185000	105872000	4605	4605	4605	4605	0
149	20240117	184900	105872000	4605	4605	4605	4605	0
150	20240117	184800	105872000	4605	4605	4605	4605	0
151	20240117	184700	105872000	4605	4605	4605	4605	0
152	20240117	184600	105872000	4605	4605	4605	4605	336
153	20240117	184500	105872000	4605	4605	4605	4605	0
154	20240117	184400	105872000	4605	4605	4605	4605	0
155	20240117	184300	105872000	4605	4605	4605	4605	0
156	20240117	184200	105872000	4605	4605	4605	4605	0
157	20240117	184100	105872000	4605	4605	4605	4605	0
158	20240117	184000	105872000	4605	4605	4605	4605	0
159	20240117	183900	105872000	4605	4605	4605	4605	0
160	20240117	183800	105872000	4605	4605	4605	4605	0
161	20240117	183700	105872000	4605	4605	4605	4605	0
162	20240117	183600	105872000	4605	4605	4605	4605	0
163	20240117	183500	105872000	4605	4605	4605	4605	0
164	20240117	183400	105872000	4605	4605	4605	4605	0
165	20240117	183300	105872000	4605	4605	4605	4605	0
166	20240117	183200	105872000	4605	4605	4605	4605	0
167	20240117	183100	105872000	4605	4605	4605	4605	0
168	20240117	183000	105872000	4605	4605	4605	4605	0
169	20240117	182900	105872000	4605	4605	4605	4605	0
170	20240117	182800	105872000	4605	4605	4605	4605	0
171	20240117	182700	105872000	4605	4605	4605	4605	0
172	20240117	182600	105872000	4605	4605	4605	4605	0
173	20240117	182500	105872000	4605	4605	4605	4605	0
174	20240117	182400	105872000	4605	4605	4605	4605	0
175	20240117	182300	105872000	4605	4605	4605	4605	0
176	20240117	182200	105872000	4605	4605	4605	4605	0
177	20240117	182100	105872000	4605	4605	4605	4605	0
178	20240117	182000	105872000	4605	4605	4605	4605	0
179	20240117	181900	105872000	4605	4605	4605	4605	0
180	20240117	181800	105872000	4605	4605	4605	4605	0
181	20240117	181700	105872000	4605	4605	4605	4605	0
182	20240117	181600	105872000	4605	4605	4605	4605	336
183	20240117	181500	105872000	4605	4605	4605	4605	0
184	20240117	181400	105872000	4605	4605	4605	4605	0
185	20240117	181300	105872000	4605	4605	4605	4605	0
186	20240117	181200	105872000	4605	4605	4605	4605	0
187	20240117	181100	105872000	4605	4605	4605	4605	0
188	20240117	181000	105872000	4605	4605	4605	4605	0
189	20240117	180900	105872000	4605	4605	4605	4605	0
190	20240117	180800	105872000	4605	4605	4605	4605	0
191	20240117	180700	105872000	4605	4605	4605	4605	0
192	20240117	180600	105872000	4605	4605	4605	4605	0
193	20240117	180500	105872000	4605	4605	4605	4605	0
194	20240117	180400	105872000	4605	4605	4605	4605	0
195	20240117	180300	105872000	4605	4605	4605	4605	0
196	20240117	180200	105872000	4605	4605	4605	4605	0
197	20240117	180100	105872000	4605	4605	4605	4605	0
198	20240117	180000	105872000	4605	4605	4605	4605	0
199	20240117	175900	105872000	4605	4605	4605	4605	0
200	20240117	175800	105872000	4605	4605	4605	4605	0
201	20240117	175700	105872000	4605	4605	4605	4605	0
202	20240117	175600	105872000	4605	4605	4605	4605	0
203	20240117	175500	105872000	4605	4605	4605	4605	0
204	20240117	175400	105872000	4605	4605	4605	4605	0
205	20240117	175300	105872000	4605	4605	4605	4605	0
206	20240117	175200	105872000	4605	4605	4605	4605	0
207	20240117	175100	105872000	4605	4605	4605	4605	0
208	20240117	175000	105872000	4605	4605	4605	4605	0
209	20240117	174900	105872000	4605	4605	4605	4605	0
210	20240117	174800	105872000	4605	4605	4605	4605	0
211	20240117	174700	105872000	4605	4605	4605	4605	0
212	20240117	174600	105872000	4605	4605	4605	4605	336
213	20240117	174500	105872000	4605	4605	4605	4605	0
214	20240117	174400	105872000	4605	4605	4605	4605	0
215	20240117	174300	105872000	4605	4605	4605	4605	0
216	20240117	174200	105872000	4605	4605	4605	4605	0
217	20240117	174100	105872000	4605	4605	4605	4605	0
218	20240117	174000	105872000	4605	4605	4605	4605	0
219	20240117	173900	105872000	4605	4605	4605	4605	0
220	20240117	173800	105872000	4605	4605	4605	4605	0
221	20240117	173700	105872000	4605	4605	4605	4605	0
222	20240117	173600	105872000	4605	4605	4605	4605	0
223	20240117	173500	105872000	4605	4605	4605	4605	0
224	20240117	173400	105872000	4605	4605	4605	4605	0
225	20240117	173300	105872000	4605	4605	4605	4605	0
226	20240117	173200	105872000	4605	4605	4605	4605	0
227	20240117	173100	105872000	4605	4605	4605	4605	0
228	20240117	173000	105872000	4605	4605	4605	4605	0
229	20240117	172900	105872000	4605	4605	4605	4605	0
230	20240117	172800	105872000	4605	4605	4605	4605	0
231	20240117	172700	105872000	4605	4605	4605	4605	0
232	20240117	172600	105872000	4605	4605	4605	4605	0
233	20240117	172500	105872000	4605	4605	4605	4605	0
234	20240117	172400	105872000	4605	4605	4605	4605	0
235	20240117	172300	105872000	4605	4605	4605	4605	0
236	20240117	172200	105872000	4605	4605	4605	4605	0
237	20240117	172100	105872000	4605	4605	4605	4605	0
238	20240117	172000	105872000	4605	4605	4605	4605	0
239	20240117	171900	105872000	4605	4605	4605	4605	0
240	20240117	171800	105872000	4605	4605	4605	4605	0
241	20240117	171700	105872000	4605	4605	4605	4605	0
242	20240117	171600	105872000	4605	4605	4605	4605	336
243	20240117	171500	105872000	4605	4605	4605	4605	0
244	20240117	171400	105872000	4605	4605	4605	4605	0
245	20240117	171300	105872000	4605	4605	4605	4605	0
246	20240117	171200	105872000	4605	4605	4605	4605	0
247	20240117	171100	105872000	4605	4605	4605	4605	0
248	20240117	171000	105872000	4605	4605	4605	4605	0
249	20240117	170900	105872000	4605	4605	4605	4605	0
250	20240117	170800	105872000	4605	4605	4605	4605	0
251	20240117	170700	105872000	4605	4605	4605	4605	0
252	20240117	170600	105872000	4605	4605	4605	4605	0
253	20240117	170500	105872000	4605	4605	4605	4605	0
254	20240117	170400	105872000	4605	4605	4605	4605	0
255	20240117	170300	105872000	4605	4605	4605	4605	0
256	20240117	170200	105872000	4605	4605	4605	4605	0
257	20240117	170100	105872000	4605	4605	4605	4605	0
258	20240117	170000	105872000	4605	4605	4605	4605	0
259	20240117	165900	105872000	4605	4605	4605	4605	0
260	20240117	165800	105872000	4605	4605	4605	4605	0
261	20240117	165700	105872000	4605	4605	4605	4605	0
262	20240117	165600	105872000	4605	4605	4605	4605	0
263	20240117	165500	105872000	4605	4605	4605	4605	0
264	20240117	165400	105872000	4605	4605	4605	4605	0
265	20240117	165300	105872000	4605	4605	4605	4605	0
266	20240117	165200	105872000	4605	4605	4605	4605	0
267	20240117	165100	105872000	4605	4605	4605	4605	0
268	20240117	165000	105872000	4605	4605	4605	4605	0
269	20240117	164900	105872000	4605	4605	4605	4605	0
270	20240117	164800	105872000	4605	4605	4605	4605	0
271	20240117	164700	105872000	4605	4605	4605	4605	0
272	20240117	164600	105872000	4605	4605	4605	4605	336
273	20240117	164500	105872000	4605	4605	4605	4605	0
274	20240117	164400	105872000	4605	4605	4605	4605	0
275	20240117	164300	105872000	4605	4605	4605	4605	0
276	20240117	164200	105872000	4605	4605	4605	4605	0
277	20240117	164100	105872000	4605	4605	4605	4605	0
278	20240117	164000	105872000	4605	4605	4605	4605	0
279	20240117	163900	105872000	4605	4605	4605	4605	0
280	20240117	163800	105872000	4605	4605	4605	4605	0
281	20240117	163700	105872000	4605	4605	4605	4605	0
282	20240117	163600	105872000	4605	4605	4605	4605	0
283	20240117	163500	105872000	4605	4605	4605	4605	0
284	20240117	163400	105872000	4605	4605	4605	4605	0
285	20240117	163300	105872000	4605	4605	4605	4605	0
286	20240117	163200	105872000	4605	4605	4605	4605	0
287	20240117	163100	105872000	4605	4605	4605	4605	0
288	20240117	163000	105872000	4605	4605	4605	4605	0
289	20240117	162900	105872000	4605	4605	4605	4605	0
290	20240117	162800	105872000	4605	4605	4605	4605	0
291	20240117	162700	105872000	4605	4605	4605	4605	0
292	20240117	162600	105872000	4605	4605	4605	4605	0
293	20240117	162500	105872000	4605	4605	4605	4605	0
294	20240117	162400	105872000	4605	4605	4605	4605	0
295	20240117	162300	105872000	4605	4605	4605	4605	0
296	20240117	162200	105872000	4605	4605	4605	4605	0
297	20240117	162100	105872000	4605	4605	4605	4605	0
298	20240117	162000	105872000	4605	4605	4605	4605	0
299	20240117	161900	105872000	4605	4605	4605	4605	0
300	20240117	161800	105872000	4605	4605	4605	4605	0
301	20240117	161700	105872000	4605	4605	4605	4605	0
302	20240117	161600	105872000	4605	4605	4605	4605	336
303	20240117	161500	105872000	4605	4605	4605	4605	0
304	20240117	161400	105872000	4605	4605	4605	4605	0
305	20240117	161300	105872000	4605	4605	4605	4605	0
306	20240117	161200	105872000	4605	4605	4605	4605	0
307	20240117	161100	105872000	4605	4605	4605	4605	0
308	20240117	161000	105872000	4605	4605	4605	4605	0
309	20240117	160900	105872000	4605	4605	4605	4605	0
310	20240117	160800	105872000	4605	4605	4605	4605	0
311	20240117	160700	105872000	4605	4605	4605	4605	0
312	20240117	160600	105872000	4605	4605	4605	4605	0
313	20240117	160500	105872000	4605	4605	4605	4605	0
314	20240117	160400	105872000	4605	4605	4605	4605	0
315	20240117	160300	105872000	4605	4605	4605	4605	0
316	20240117	160200	105872000	4605	4605	4605	4605	0
317	20240117	160100	105872000	4605	4605	4605	4605	0
318	20240117	160000	105872000	4605	4605	4605	4605	0
319	20240117	155900	105872000	4605	4605	4605	4605	0
320	20240117	155800	105872000	4605	4605	4605	4605	0
321	20240117	155700	105872000	4605	4605	4605	4605	0
322	20240117	155600	105872000	4605	4605	4605	4605	0
323	20240117	155500	105872000	4605	4605	4605	4605	0
324	20240117	155400	105872000	4605	4605	4605	4605	0
325	20240117	155300	105872000	4605	4605	4605	4605	0
326	20240117	155200	105872000	4605	4605	4605	4605	0
327	20240117	155100	105872000	4605	4605	4605	4605	0
328	20240117	155000	105872000	4605	4605	4605	4605	0
329	20240117	154900	105872000	4605	4605	4605	4605	0
330	20240117	154800	105872000	4605	4605	4605	4605	0
331	20240117	154700	105872000	4605	4605	4605	4605	0
332	20240117	154600	105872000	4605	4605	4605	4605	336
333	20240117	154500	105872000	4605	4605	4605	4605	0
334	20240117	154400	105872000	4605	4605	4605	4605	0
335	20240117	154300	105872000	4605	4605	4605	4605	0
336	20240117	154200	105872000	4605	4605	4605	4605	0
337	20240117	154100	105872000	4605	4605	4605	4605	0
338	20240117	154000	105872000	4605	4605	4605	4605	0
339	20240117	153900	105872000	4605	4605	4605	4605	0
340	20240117	153800	105872000	4605	4605	4605	4605	0
341	20240117	153700	105872000	4605	4605	4605	4605	0
342	20240117	153600	105872000	4605	4605	4605	4605	0
343	20240117	153500	105872000	4605	4605	4605	4605	0
344	20240117	153400	105872000	4605	4605	4605	4605	0
345	20240117	153300	105872000	4605	4605	4605	4605	0
346	20240117	153200	105872000	4605	4605	4605	4605	0
347	20240117	153100	105872000	4605	4605	4605	4605	0
348	20240117	153000	105872000	4605	4605	4605	4605	336
349	20240117	152900	104324720	4665	4665	4665	4665	0
350	20240117	152800	104324720	4665	4665	4665	4665	0
351	20240117	152700	104324720	4665	4665	4665	4665	0
352	20240117	152600	104324720	4665	4665	4665	4665	0
353	20240117	152500	104324720	4665	4665	4665	4665	0
354	20240117	152400	104324720	4665	4665	4665	4665	0
355	20240117	152300	104324720	4665	4665	4665	4665	0
356	20240117	152200	104324720	4665	4665	4665	4665	0
357	20240117	152100	104324720	4665	4665	4665	4665	0
358	20240117	152000	104324720	4665	4665	4665	4665	0
359	20240117	151900	104324720	4665	4645	4665	4645	100
360	20240117	151800	103859780	4620	4620	4620	4620	0
361	20240117	151700	103859780	4620	4620	4620	4620	0
362	20240117	151600	103859780	4620	4620	4620	4620	0
363	20240117	151500	103859780	4620	4620	4620	4620	0
364	20240117	151400	103859780	4620	4620	4620	4620	1
365	20240117	151300	103855160	4620	4620	4620	4620	0
366	20240117	151200	103855160	4620	4620	4620	4620	0
367	20240117	151100	103855160	4620	4620	4620	4620	2
368	20240117	151000	103845920	4620	4620	4620	4620	0
369	20240117	150900	103845920	4620	4620	4620	4620	0
370	20240117	150800	103845920	4620	4620	4620	4620	0
371	20240117	150700	103845920	4620	4620	4620	4620	0
372	20240117	150600	103845920	4620	4620	4620	4620	0
373	20240117	150500	103845920	4620	4620	4620	4620	0
374	20240117	150400	103845920	4620	4620	4620	4620	0
375	20240117	150300	103845920	4620	4620	4620	4620	0
376	20240117	150200	103845920	4620	4620	4620	4620	0
377	20240117	150100	103845920	4620	4620	4620	4620	0
378	20240117	150000	103845920	4620	4620	4620	4620	0
379	20240117	145900	103845920	4620	4620	4620	4620	0
380	20240117	145800	103845920	4620	4620	4620	4620	654
381	20240117	145700	100824440	4610	4610	4610	4610	300
382	20240117	145600	99441440	4605	4605	4605	4605	0
383	20240117	145500	99441440	4605	4605	4605	4605	0
384	20240117	145400	99441440	4605	4605	4605	4605	0
385	20240117	145300	99441440	4605	4605	4605	4605	0
386	20240117	145200	99441440	4605	4605	4605	4605	0
387	20240117	145100	99441440	4605	4605	4605	4605	4
388	20240117	145000	99423020	4605	4605	4605	4605	10
389	20240117	144900	99376970	4605	4605	4605	4605	0
390	20240117	144800	99376970	4605	4605	4605	4605	0
391	20240117	144700	99376970	4605	4605	4605	4605	0
392	20240117	144600	99376970	4605	4610	4610	4605	58
393	20240117	144500	99109875	4605	4605	4605	4605	0
394	20240117	144400	99109875	4605	4605	4605	4605	0
395	20240117	144300	99109875	4605	4605	4605	4605	0
396	20240117	144200	99109875	4605	4605	4605	4605	1584
397	20240117	144100	91815555	4605	4605	4605	4605	0
398	20240117	144000	91815555	4605	4605	4605	4605	0
399	20240117	143900	91815555	4605	4605	4605	4605	0
400	20240117	143800	91815555	4605	4605	4605	4605	5
401	20240117	143700	91792530	4605	4605	4605	4605	1
402	20240117	143600	91787925	4605	4605	4605	4605	50
403	20240117	143500	91557675	4605	4605	4605	4605	0
404	20240117	143400	91557675	4605	4605	4605	4605	0
405	20240117	143300	91557675	4605	4605	4605	4605	0
406	20240117	143200	91557675	4605	4605	4605	4605	0
407	20240117	143100	91557675	4605	4605	4605	4605	0
408	20240117	143000	91557675	4605	4605	4605	4605	4
409	20240117	142900	91539255	4605	4605	4605	4605	5
410	20240117	142800	91516230	4605	4605	4605	4605	501
411	20240117	142700	89209125	4605	4605	4605	4605	0
412	20240117	142600	89209125	4605	4605	4605	4605	0
413	20240117	142500	89209125	4605	4605	4605	4605	0
414	20240117	142400	89209125	4605	4605	4605	4605	0
415	20240117	142300	89209125	4605	4605	4605	4605	20
416	20240117	142200	89117025	4605	4605	4605	4605	0
417	20240117	142100	89117025	4605	4605	4605	4605	0
418	20240117	142000	89117025	4605	4605	4605	4605	0
419	20240117	141900	89117025	4605	4605	4605	4605	0
420	20240117	141800	89117025	4605	4605	4605	4605	0
421	20240117	141700	89117025	4605	4605	4605	4605	0
422	20240117	141600	89117025	4605	4605	4605	4605	0
423	20240117	141500	89117025	4605	4605	4605	4605	0
424	20240117	141400	89117025	4605	4605	4605	4605	16
425	20240117	141300	89043345	4605	4605	4605	4605	0
426	20240117	141200	89043345	4605	4605	4605	4605	0
427	20240117	141100	89043345	4605	4605	4605	4605	0
428	20240117	141000	89043345	4605	4605	4605	4605	0
429	20240117	140900	89043345	4605	4605	4605	4605	0
430	20240117	140800	89043345	4605	4605	4605	4605	0
431	20240117	140700	89043345	4605	4605	4605	4605	0
432	20240117	140600	89043345	4605	4605	4605	4605	5
433	20240117	140500	89020320	4600	4600	4600	4600	0
434	20240117	140400	89020320	4600	4600	4600	4600	0
435	20240117	140300	89020320	4600	4610	4610	4600	303
436	20240117	140200	87624555	4610	4610	4610	4610	0
437	20240117	140100	87624555	4610	4610	4610	4610	0
438	20240117	140000	87624555	4610	4610	4610	4610	0
439	20240117	135900	87624555	4610	4610	4610	4610	0
440	20240117	135800	87624555	4610	4615	4615	4610	227
441	20240117	135700	86577450	4610	4610	4610	4610	0
442	20240117	135600	86577450	4610	4610	4610	4610	0
443	20240117	135500	86577450	4610	4610	4610	4610	0
444	20240117	135400	86577450	4610	4610	4610	4610	0
445	20240117	135300	86577450	4610	4610	4610	4610	0
446	20240117	135200	86577450	4610	4610	4610	4610	0
447	20240117	135100	86577450	4610	4610	4610	4610	0
448	20240117	135000	86577450	4610	4610	4610	4610	0
449	20240117	134900	86577450	4610	4610	4610	4610	0
450	20240117	134800	86577450	4610	4610	4610	4610	0
451	20240117	134700	86577450	4610	4610	4610	4610	0
452	20240117	134600	86577450	4610	4610	4610	4610	0
453	20240117	134500	86577450	4610	4610	4610	4610	0
454	20240117	134400	86577450	4610	4610	4610	4610	0
455	20240117	134300	86577450	4610	4610	4610	4610	0
456	20240117	134200	86577450	4610	4610	4610	4610	0
457	20240117	134100	86577450	4610	4610	4610	4610	635
458	20240117	134000	83650100	4600	4600	4600	4600	0
459	20240117	133900	83650100	4600	4600	4600	4600	0
460	20240117	133800	83650100	4600	4600	4600	4600	68
461	20240117	133700	83337300	4605	4605	4605	4605	372
462	20240117	133600	81624240	4605	4610	4610	4605	1996
463	20240117	133500	72423985	4615	4615	4615	4615	0
464	20240117	133400	72423985	4615	4620	4620	4615	524
465	20240117	133300	70004315	4620	4620	4620	4620	0
466	20240117	133200	70004315	4620	4620	4620	4620	0
467	20240117	133100	70004315	4620	4620	4620	4620	3
468	20240117	133000	69990455	4635	4635	4635	4635	0
469	20240117	132900	69990455	4635	4635	4635	4635	0
470	20240117	132800	69990455	4635	4635	4635	4635	0
471	20240117	132700	69990455	4635	4635	4635	4635	0
472	20240117	132600	69990455	4635	4635	4635	4635	0
473	20240117	132500	69990455	4635	4635	4635	4635	0
474	20240117	132400	69990455	4635	4635	4635	4635	0
475	20240117	132300	69990455	4635	4635	4635	4635	0
476	20240117	132200	69990455	4635	4635	4635	4635	0
477	20240117	132100	69990455	4635	4635	4635	4635	0
478	20240117	132000	69990455	4635	4635	4635	4635	0
479	20240117	131900	69990455	4635	4635	4635	4635	0
480	20240117	131800	69990455	4635	4635	4635	4635	0
481	20240117	131700	69990455	4635	4635	4635	4635	0
482	20240117	131600	69990455	4635	4635	4635	4635	0
483	20240117	131500	69990455	4635	4635	4635	4635	0
484	20240117	131400	69990455	4635	4635	4635	4635	0
485	20240117	131300	69990455	4635	4635	4635	4635	0
486	20240117	131200	69990455	4635	4635	4635	4635	0
487	20240117	131100	69990455	4635	4635	4635	4635	10
488	20240117	131000	69944105	4635	4635	4635	4635	0
489	20240117	130900	69944105	4635	4635	4635	4635	0
490	20240117	130800	69944105	4635	4635	4635	4635	0
491	20240117	130700	69944105	4635	4635	4635	4635	0
492	20240117	130600	69944105	4635	4620	4635	4620	272
493	20240117	130500	68687420	4625	4625	4625	4625	178
494	20240117	130400	67864170	4630	4630	4630	4630	0
495	20240117	130300	67864170	4630	4630	4630	4630	110
496	20240117	130200	67354870	4635	4635	4635	4635	0
497	20240117	130100	67354870	4635	4635	4635	4635	0
498	20240117	130000	67354870	4635	4640	4640	4635	614
499	20240117	125900	64506215	4640	4640	4640	4640	1
500	20240117	125800	64501575	4645	4645	4645	4645	0
501	20240117	125700	64501575	4645	4645	4645	4645	1
502	20240117	125600	64496930	4640	4640	4640	4640	0
503	20240117	125500	64496930	4640	4640	4640	4640	0
504	20240117	125400	64496930	4640	4640	4640	4640	0
505	20240117	125300	64496930	4640	4640	4640	4640	0
506	20240117	125200	64496930	4640	4640	4640	4640	0
507	20240117	125100	64496930	4640	4640	4640	4640	0
508	20240117	125000	64496930	4640	4640	4640	4640	0
509	20240117	124900	64496930	4640	4640	4640	4640	0
510	20240117	124800	64496930	4640	4640	4640	4640	0
511	20240117	124700	64496930	4640	4640	4640	4640	0
512	20240117	124600	64496930	4640	4640	4640	4640	0
513	20240117	124500	64496930	4640	4640	4640	4640	0
514	20240117	124400	64496930	4640	4640	4640	4640	0
515	20240117	124300	64496930	4640	4640	4640	4640	0
516	20240117	124200	64496930	4640	4640	4640	4640	0
517	20240117	124100	64496930	4640	4640	4640	4640	0
518	20240117	124000	64496930	4640	4640	4640	4640	0
519	20240117	123900	64496930	4640	4640	4640	4640	1
520	20240117	123800	64492290	4645	4645	4645	4645	1
521	20240117	123700	64487645	4645	4645	4645	4645	0
522	20240117	123600	64487645	4645	4645	4645	4645	0
523	20240117	123500	64487645	4645	4645	4645	4645	0
524	20240117	123400	64487645	4645	4645	4645	4645	0
525	20240117	123300	64487645	4645	4645	4645	4645	0
526	20240117	123200	64487645	4645	4645	4645	4645	0
527	20240117	123100	64487645	4645	4645	4645	4645	0
528	20240117	123000	64487645	4645	4645	4645	4645	0
529	20240117	122900	64487645	4645	4645	4645	4645	0
530	20240117	122800	64487645	4645	4645	4645	4645	0
531	20240117	122700	64487645	4645	4645	4645	4645	0
532	20240117	122600	64487645	4645	4645	4645	4645	30
533	20240117	122500	64348295	4640	4640	4640	4640	0
534	20240117	122400	64348295	4640	4640	4640	4640	0
535	20240117	122300	64348295	4640	4640	4640	4640	0
536	20240117	122200	64348295	4640	4640	4640	4640	0
537	20240117	122100	64348295	4640	4640	4640	4640	0
538	20240117	122000	64348295	4640	4640	4640	4640	0
539	20240117	121900	64348295	4640	4640	4640	4640	50
540	20240117	121800	64116295	4640	4640	4640	4640	0
541	20240117	121700	64116295	4640	4640	4640	4640	0
542	20240117	121600	64116295	4640	4645	4645	4640	100
543	20240117	121500	63651845	4645	4645	4645	4645	0
544	20240117	121400	63651845	4645	4645	4645	4645	50
545	20240117	121300	63419595	4645	4645	4645	4645	0
546	20240117	121200	63419595	4645	4645	4645	4645	0
547	20240117	121100	63419595	4645	4645	4645	4645	0
548	20240117	121000	63419595	4645	4645	4645	4645	1
549	20240117	120900	63414950	4640	4640	4640	4640	0
550	20240117	120800	63414950	4640	4640	4640	4640	0
551	20240117	120700	63414950	4640	4640	4640	4640	1
552	20240117	120600	63410310	4650	4650	4650	4650	0
553	20240117	120500	63410310	4650	4650	4650	4650	0
554	20240117	120400	63410310	4650	4650	4650	4650	0
555	20240117	120300	63410310	4650	4650	4650	4650	0
556	20240117	120200	63410310	4650	4650	4650	4650	70
557	20240117	120100	63084810	4650	4650	4650	4650	0
558	20240117	120000	63084810	4650	4650	4650	4650	0
559	20240117	115900	63084810	4650	4640	4650	4640	12
560	20240117	115800	63029080	4640	4640	4640	4640	0
561	20240117	115700	63029080	4640	4640	4640	4640	0
562	20240117	115600	63029080	4640	4640	4640	4640	0
563	20240117	115500	63029080	4640	4640	4640	4640	0
564	20240117	115400	63029080	4640	4640	4640	4640	0
565	20240117	115300	63029080	4640	4640	4640	4640	1
566	20240117	115200	63024440	4640	4640	4640	4640	0
567	20240117	115100	63024440	4640	4640	4640	4640	0
568	20240117	115000	63024440	4640	4640	4640	4640	0
569	20240117	114900	63024440	4640	4640	4640	4640	50
570	20240117	114800	62792440	4640	4640	4640	4640	0
571	20240117	114700	62792440	4640	4645	4645	4640	300
572	20240117	114600	61399445	4645	4645	4645	4645	0
573	20240117	114500	61399445	4645	4645	4645	4645	0
574	20240117	114400	61399445	4645	4645	4645	4645	0
575	20240117	114300	61399445	4645	4645	4645	4645	0
576	20240117	114200	61399445	4645	4645	4645	4645	1
577	20240117	114100	61394800	4655	4640	4655	4640	203
578	20240117	114000	60449875	4650	4645	4650	4640	603
579	20240117	113900	57646965	4645	4645	4645	4645	0
580	20240117	113800	57646965	4645	4645	4645	4645	1
581	20240117	113700	57642320	4645	4645	4645	4645	1
582	20240117	113600	57637675	4640	4640	4640	4640	0
583	20240117	113500	57637675	4640	4640	4640	4640	0
584	20240117	113400	57637675	4640	4640	4640	4640	0
585	20240117	113300	57637675	4640	4640	4640	4640	0
586	20240117	113200	57637675	4640	4640	4640	4640	222
587	20240117	113100	56607595	4640	4640	4640	4640	0
588	20240117	113000	56607595	4640	4635	4640	4635	6
589	20240117	112900	56579780	4635	4635	4635	4635	52
590	20240117	112800	56338760	4635	4635	4635	4635	20
591	20240117	112700	56246060	4645	4645	4645	4645	0
592	20240117	112600	56246060	4645	4645	4645	4645	0
593	20240117	112500	56246060	4645	4645	4645	4645	0
594	20240117	112400	56246060	4645	4645	4645	4645	0
595	20240117	112300	56246060	4645	4640	4645	4640	150
596	20240117	112200	55549340	4645	4645	4645	4645	1
597	20240117	112100	55544695	4640	4640	4640	4640	0
598	20240117	112000	55544695	4640	4640	4640	4640	2
599	20240117	111900	55535415	4645	4645	4645	4645	0
600	20240117	111800	55535415	4645	4645	4645	4645	0
601	20240117	111700	55535415	4645	4645	4645	4645	1
602	20240117	111600	55530770	4645	4645	4645	4645	7
603	20240117	111500	55498255	4640	4640	4640	4640	0
604	20240117	111400	55498255	4640	4640	4640	4640	0
605	20240117	111300	55498255	4640	4640	4640	4640	0
606	20240117	111200	55498255	4640	4640	4640	4640	0
607	20240117	111100	55498255	4640	4640	4640	4640	3
608	20240117	111000	55484335	4640	4640	4640	4640	0
609	20240117	110900	55484335	4640	4640	4640	4640	1
610	20240117	110800	55479695	4640	4640	4640	4640	0
611	20240117	110700	55479695	4640	4640	4640	4640	193
612	20240117	110600	54584175	4645	4645	4645	4645	0
613	20240117	110500	54584175	4645	4645	4645	4645	1
614	20240117	110400	54579530	4640	4640	4640	4640	2
615	20240117	110300	54570250	4640	4640	4640	4640	0
616	20240117	110200	54570250	4640	4640	4640	4640	0
617	20240117	110100	54570250	4640	4640	4640	4640	120
618	20240117	110000	54013450	4640	4640	4640	4640	0
619	20240117	105900	54013450	4640	4640	4640	4640	0
620	20240117	105800	54013450	4640	4640	4640	4640	0
621	20240117	105700	54013450	4640	4640	4640	4640	1
622	20240117	105600	54008810	4645	4645	4645	4645	0
623	20240117	105500	54008810	4645	4645	4645	4645	40
624	20240117	105400	53823010	4645	4645	4645	4645	14
625	20240117	105300	53757980	4645	4645	4645	4645	3
626	20240117	105200	53744045	4645	4645	4645	4645	0
627	20240117	105100	53744045	4645	4645	4645	4645	0
628	20240117	105000	53744045	4645	4645	4645	4645	0
629	20240117	104900	53744045	4645	4650	4650	4645	26
630	20240117	104800	53623155	4645	4645	4645	4645	0
631	20240117	104700	53623155	4645	4645	4645	4645	0
632	20240117	104600	53623155	4645	4645	4645	4645	0
633	20240117	104500	53623155	4645	4640	4645	4640	72
634	20240117	104400	53288825	4645	4645	4645	4645	0
635	20240117	104300	53288825	4645	4645	4645	4645	0
636	20240117	104200	53288825	4645	4645	4645	4645	2
637	20240117	104100	53279535	4655	4655	4655	4655	0
638	20240117	104000	53279535	4655	4645	4655	4645	2
639	20240117	103900	53270235	4650	4650	4650	4650	0
640	20240117	103800	53270235	4650	4650	4650	4650	0
641	20240117	103700	53270235	4650	4650	4650	4650	0
642	20240117	103600	53270235	4650	4650	4650	4650	0
643	20240117	103500	53270235	4650	4650	4650	4650	220
644	20240117	103400	52247235	4645	4645	4645	4645	0
645	20240117	103300	52247235	4645	4645	4645	4645	0
646	20240117	103200	52247235	4645	4645	4645	4645	0
647	20240117	103100	52247235	4645	4645	4645	4645	0
648	20240117	103000	52247235	4645	4645	4645	4645	2
649	20240117	102900	52237945	4640	4640	4640	4640	0
650	20240117	102800	52237945	4640	4640	4640	4640	0
651	20240117	102700	52237945	4640	4645	4645	4640	18
652	20240117	102600	52154345	4645	4645	4645	4645	0
653	20240117	102500	52154345	4645	4645	4645	4645	0
654	20240117	102400	52154345	4645	4645	4645	4645	0
655	20240117	102300	52154345	4645	4645	4645	4645	11
656	20240117	102200	52103250	4645	4645	4645	4645	13
657	20240117	102100	52042865	4640	4640	4640	4640	0
658	20240117	102000	52042865	4640	4640	4640	4640	0
659	20240117	101900	52042865	4640	4640	4640	4640	0
660	20240117	101800	52042865	4640	4640	4640	4640	1
661	20240117	101700	52038225	4640	4640	4640	4640	0
662	20240117	101600	52038225	4640	4640	4640	4640	0
663	20240117	101500	52038225	4640	4640	4640	4640	100
664	20240117	101400	51574225	4635	4635	4635	4635	1
665	20240117	101300	51569590	4635	4635	4635	4635	40
666	20240117	101200	51384190	4625	4625	4625	4625	0
667	20240117	101100	51384190	4625	4625	4625	4625	0
668	20240117	101000	51384190	4625	4625	4625	4625	254
669	20240117	100900	50209440	4625	4625	4625	4625	1
670	20240117	100800	50204815	4625	4625	4625	4625	10
671	20240117	100700	50158565	4620	4620	4620	4620	0
672	20240117	100600	50158565	4620	4620	4620	4620	0
673	20240117	100500	50158565	4620	4620	4620	4620	0
674	20240117	100400	50158565	4620	4620	4620	4620	0
675	20240117	100300	50158565	4620	4620	4620	4620	0
676	20240117	100200	50158565	4620	4620	4620	4620	1
677	20240117	100100	50153945	4615	4620	4620	4615	5
678	20240117	100000	50130850	4615	4615	4615	4615	0
679	20240117	095900	50130850	4615	4615	4615	4615	0
680	20240117	095800	50130850	4615	4615	4615	4615	0
681	20240117	095700	50130850	4615	4625	4625	4615	2
682	20240117	095600	50121610	4620	4620	4620	4615	4
683	20240117	095500	50103135	4615	4640	4640	4615	40
684	20240117	095400	49917920	4620	4615	4635	4610	178
685	20240117	095300	49094855	4615	4615	4615	4615	0
686	20240117	095200	49094855	4615	4615	4615	4610	364
687	20240117	095100	47415590	4615	4620	4620	4615	37
688	20240117	095000	47244740	4615	4620	4625	4615	356
689	20240117	094900	45599525	4620	4635	4635	4620	480
690	20240117	094800	43379785	4635	4635	4635	4635	201
691	20240117	094700	42448150	4640	4645	4660	4640	601
692	20240117	094600	39658490	4640	4650	4650	4640	400
693	20240117	094500	37800490	4640	4640	4640	4640	300
694	20240117	094400	36408490	4640	4650	4650	4640	200
695	20240117	094300	35480410	4650	4685	4685	4650	4285
696	20240117	094200	15531700	4690	4690	4690	4690	0
697	20240117	094100	15531700	4690	4695	4695	4690	46
698	20240117	094000	15315760	4700	4700	4700	4700	0
699	20240117	093900	15315760	4700	4700	4700	4700	0
700	20240117	093800	15315760	4700	4700	4700	4700	0
701	20240117	093700	15315760	4700	4730	4730	4700	263
702	20240117	093600	14075450	4725	4725	4725	4725	0
703	20240117	093500	14075450	4725	4725	4725	4725	0
704	20240117	093400	14075450	4725	4725	4725	4725	0
705	20240117	093300	14075450	4725	4725	4725	4725	0
706	20240117	093200	14075450	4725	4725	4725	4725	0
707	20240117	093100	14075450	4725	4720	4725	4720	29
708	20240117	093000	13938515	4705	4705	4705	4705	46
709	20240117	092900	13722085	4715	4715	4715	4715	0
710	20240117	092800	13722085	4715	4710	4715	4710	73
711	20240117	092700	13378200	4705	4720	4720	4705	168
712	20240117	092600	12587060	4725	4725	4725	4725	1
713	20240117	092500	12582335	4725	4725	4725	4725	0
714	20240117	092400	12582335	4725	4725	4725	4725	0
715	20240117	092300	12582335	4725	4725	4725	4725	0
716	20240117	092200	12582335	4725	4725	4725	4725	0
717	20240117	092100	12582335	4725	4730	4730	4725	34
718	20240117	092000	12421605	4730	4730	4735	4730	38
719	20240117	091900	12241775	4725	4725	4725	4725	13
720	20240117	091800	12180350	4735	4735	4735	4735	7
721	20240117	091700	12147205	4740	4720	4740	4720	185
722	20240117	091600	11273155	4715	4740	4740	4715	281
723	20240117	091500	9945285	4740	4745	4745	4740	141
724	20240117	091400	9276335	4750	4750	4750	4750	0
725	20240117	091300	9276335	4750	4755	4755	4750	28
726	20240117	091200	9143285	4755	4750	4755	4750	308
727	20240117	091100	7679655	4755	4755	4755	4755	18
728	20240117	091000	7594065	4755	4765	4770	4755	201
729	20240117	090900	6638140	4750	4750	4750	4750	57
730	20240117	090800	6367390	4745	4745	4745	4735	132
731	20240117	090700	5741570	4750	4760	4760	4745	79
732	20240117	090600	5366300	4700	4755	4755	4700	971
733	20240117	090500	786325	4760	4765	4765	4760	58
734	20240117	090400	510215	4765	4760	4770	4760	25
735	20240117	090300	391175	4765	4770	4770	4765	12
736	20240117	090200	333965	4765	4765	4770	4760	11
737	20240117	090100	281545	4750	4750	4750	4750	0
738	20240117	090000	281545	4750	4790	4790	4750	59