KissMeData/072950/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	195000	54870315	4465	4465	4465	4465	269
3	20240105	194900	54870315	4465	4465	4465	4465	0
4	20240105	194800	54870315	4465	4465	4465	4465	0
5	20240105	194700	54870315	4465	4465	4465	4465	0
6	20240105	194600	54870315	4465	4465	4465	4465	0
7	20240105	194500	54870315	4465	4465	4465	4465	0
8	20240105	194400	54870315	4465	4465	4465	4465	0
9	20240105	194300	54870315	4465	4465	4465	4465	0
10	20240105	194200	54870315	4465	4465	4465	4465	0
11	20240105	194100	54870315	4465	4465	4465	4465	0
12	20240105	194000	54870315	4465	4465	4465	4465	0
13	20240105	193900	54870315	4465	4465	4465	4465	0
14	20240105	193800	54870315	4465	4465	4465	4465	0
15	20240105	193700	54870315	4465	4465	4465	4465	0
16	20240105	193600	54870315	4465	4465	4465	4465	0
17	20240105	193500	54870315	4465	4465	4465	4465	0
18	20240105	193400	54870315	4465	4465	4465	4465	0
19	20240105	193300	54870315	4465	4465	4465	4465	0
20	20240105	193200	54870315	4465	4465	4465	4465	0
21	20240105	193100	54870315	4465	4465	4465	4465	0
22	20240105	193000	54870315	4465	4465	4465	4465	0
23	20240105	192900	54870315	4465	4465	4465	4465	0
24	20240105	192800	54870315	4465	4465	4465	4465	0
25	20240105	192700	54870315	4465	4465	4465	4465	0
26	20240105	192600	54870315	4465	4465	4465	4465	0
27	20240105	192500	54870315	4465	4465	4465	4465	0
28	20240105	192400	54870315	4465	4465	4465	4465	0
29	20240105	192300	54870315	4465	4465	4465	4465	0
30	20240105	192200	54870315	4465	4465	4465	4465	0
31	20240105	192100	54870315	4465	4465	4465	4465	0
32	20240105	192000	54870315	4465	4465	4465	4465	269
33	20240105	191900	54870315	4465	4465	4465	4465	0
34	20240105	191800	54870315	4465	4465	4465	4465	0
35	20240105	191700	54870315	4465	4465	4465	4465	0
36	20240105	191600	54870315	4465	4465	4465	4465	0
37	20240105	191500	54870315	4465	4465	4465	4465	0
38	20240105	191400	54870315	4465	4465	4465	4465	0
39	20240105	191300	54870315	4465	4465	4465	4465	0
40	20240105	191200	54870315	4465	4465	4465	4465	0
41	20240105	191100	54870315	4465	4465	4465	4465	0
42	20240105	191000	54870315	4465	4465	4465	4465	0
43	20240105	190900	54870315	4465	4465	4465	4465	0
44	20240105	190800	54870315	4465	4465	4465	4465	0
45	20240105	190700	54870315	4465	4465	4465	4465	0
46	20240105	190600	54870315	4465	4465	4465	4465	0
47	20240105	190500	54870315	4465	4465	4465	4465	0
48	20240105	190400	54870315	4465	4465	4465	4465	0
49	20240105	190300	54870315	4465	4465	4465	4465	0
50	20240105	190200	54870315	4465	4465	4465	4465	0
51	20240105	190100	54870315	4465	4465	4465	4465	0
52	20240105	190000	54870315	4465	4465	4465	4465	0
53	20240105	185900	54870315	4465	4465	4465	4465	0
54	20240105	185800	54870315	4465	4465	4465	4465	0
55	20240105	185700	54870315	4465	4465	4465	4465	0
56	20240105	185600	54870315	4465	4465	4465	4465	0
57	20240105	185500	54870315	4465	4465	4465	4465	0
58	20240105	185400	54870315	4465	4465	4465	4465	0
59	20240105	185300	54870315	4465	4465	4465	4465	0
60	20240105	185200	54870315	4465	4465	4465	4465	0
61	20240105	185100	54870315	4465	4465	4465	4465	0
62	20240105	185000	54870315	4465	4465	4465	4465	269
63	20240105	184900	54870315	4465	4465	4465	4465	0
64	20240105	184800	54870315	4465	4465	4465	4465	0
65	20240105	184700	54870315	4465	4465	4465	4465	0
66	20240105	184600	54870315	4465	4465	4465	4465	0
67	20240105	184500	54870315	4465	4465	4465	4465	0
68	20240105	184400	54870315	4465	4465	4465	4465	0
69	20240105	184300	54870315	4465	4465	4465	4465	0
70	20240105	184200	54870315	4465	4465	4465	4465	0
71	20240105	184100	54870315	4465	4465	4465	4465	0
72	20240105	184000	54870315	4465	4465	4465	4465	0
73	20240105	183900	54870315	4465	4465	4465	4465	0
74	20240105	183800	54870315	4465	4465	4465	4465	0
75	20240105	183700	54870315	4465	4465	4465	4465	0
76	20240105	183600	54870315	4465	4465	4465	4465	0
77	20240105	183500	54870315	4465	4465	4465	4465	0
78	20240105	183400	54870315	4465	4465	4465	4465	0
79	20240105	183300	54870315	4465	4465	4465	4465	0
80	20240105	183200	54870315	4465	4465	4465	4465	0
81	20240105	183100	54870315	4465	4465	4465	4465	0
82	20240105	183000	54870315	4465	4465	4465	4465	0
83	20240105	182900	54870315	4465	4465	4465	4465	0
84	20240105	182800	54870315	4465	4465	4465	4465	0
85	20240105	182700	54870315	4465	4465	4465	4465	0
86	20240105	182600	54870315	4465	4465	4465	4465	0
87	20240105	182500	54870315	4465	4465	4465	4465	0
88	20240105	182400	54870315	4465	4465	4465	4465	0
89	20240105	182300	54870315	4465	4465	4465	4465	0
90	20240105	182200	54870315	4465	4465	4465	4465	0
91	20240105	182100	54870315	4465	4465	4465	4465	0
92	20240105	182000	54870315	4465	4465	4465	4465	269
93	20240105	181900	54870315	4465	4465	4465	4465	0
94	20240105	181800	54870315	4465	4465	4465	4465	0
95	20240105	181700	54870315	4465	4465	4465	4465	0
96	20240105	181600	54870315	4465	4465	4465	4465	0
97	20240105	181500	54870315	4465	4465	4465	4465	0
98	20240105	181400	54870315	4465	4465	4465	4465	0
99	20240105	181300	54870315	4465	4465	4465	4465	0
100	20240105	181200	54870315	4465	4465	4465	4465	0
101	20240105	181100	54870315	4465	4465	4465	4465	0
102	20240105	181000	54870315	4465	4465	4465	4465	0
103	20240105	180900	54870315	4465	4465	4465	4465	0
104	20240105	180800	54870315	4465	4465	4465	4465	0
105	20240105	180700	54870315	4465	4465	4465	4465	0
106	20240105	180600	54870315	4465	4465	4465	4465	0
107	20240105	180500	54870315	4465	4465	4465	4465	0
108	20240105	180400	54870315	4465	4465	4465	4465	0
109	20240105	180300	54870315	4465	4465	4465	4465	0
110	20240105	180200	54870315	4465	4465	4465	4465	0
111	20240105	180100	54870315	4465	4465	4465	4465	0
112	20240105	180000	54870315	4465	4465	4465	4465	0
113	20240105	175900	54870315	4465	4465	4465	4465	0
114	20240105	175800	54870315	4465	4465	4465	4465	0
115	20240105	175700	54870315	4465	4465	4465	4465	0
116	20240105	175600	54870315	4465	4465	4465	4465	0
117	20240105	175500	54870315	4465	4465	4465	4465	0
118	20240105	175400	54870315	4465	4465	4465	4465	0
119	20240105	175300	54870315	4465	4465	4465	4465	0
120	20240105	175200	54870315	4465	4465	4465	4465	0
121	20240105	175100	54870315	4465	4465	4465	4465	0
122	20240105	175000	54870315	4465	4465	4465	4465	269
123	20240105	174900	54870315	4465	4465	4465	4465	0
124	20240105	174800	54870315	4465	4465	4465	4465	0
125	20240105	174700	54870315	4465	4465	4465	4465	0
126	20240105	174600	54870315	4465	4465	4465	4465	0
127	20240105	174500	54870315	4465	4465	4465	4465	0
128	20240105	174400	54870315	4465	4465	4465	4465	0
129	20240105	174300	54870315	4465	4465	4465	4465	0
130	20240105	174200	54870315	4465	4465	4465	4465	0
131	20240105	174100	54870315	4465	4465	4465	4465	0
132	20240105	174000	54870315	4465	4465	4465	4465	0
133	20240105	173900	54870315	4465	4465	4465	4465	0
134	20240105	173800	54870315	4465	4465	4465	4465	0
135	20240105	173700	54870315	4465	4465	4465	4465	0
136	20240105	173600	54870315	4465	4465	4465	4465	0
137	20240105	173500	54870315	4465	4465	4465	4465	0
138	20240105	173400	54870315	4465	4465	4465	4465	0
139	20240105	173300	54870315	4465	4465	4465	4465	0
140	20240105	173200	54870315	4465	4465	4465	4465	0
141	20240105	173100	54870315	4465	4465	4465	4465	0
142	20240105	173000	54870315	4465	4465	4465	4465	0
143	20240105	172900	54870315	4465	4465	4465	4465	0
144	20240105	172800	54870315	4465	4465	4465	4465	0
145	20240105	172700	54870315	4465	4465	4465	4465	0
146	20240105	172600	54870315	4465	4465	4465	4465	0
147	20240105	172500	54870315	4465	4465	4465	4465	0
148	20240105	172400	54870315	4465	4465	4465	4465	0
149	20240105	172300	54870315	4465	4465	4465	4465	0
150	20240105	172200	54870315	4465	4465	4465	4465	0
151	20240105	172100	54870315	4465	4465	4465	4465	0
152	20240105	172000	54870315	4465	4465	4465	4465	269
153	20240105	171900	54870315	4465	4465	4465	4465	0
154	20240105	171800	54870315	4465	4465	4465	4465	0
155	20240105	171700	54870315	4465	4465	4465	4465	0
156	20240105	171600	54870315	4465	4465	4465	4465	0
157	20240105	171500	54870315	4465	4465	4465	4465	0
158	20240105	171400	54870315	4465	4465	4465	4465	0
159	20240105	171300	54870315	4465	4465	4465	4465	0
160	20240105	171200	54870315	4465	4465	4465	4465	0
161	20240105	171100	54870315	4465	4465	4465	4465	0
162	20240105	171000	54870315	4465	4465	4465	4465	0
163	20240105	170900	54870315	4465	4465	4465	4465	0
164	20240105	170800	54870315	4465	4465	4465	4465	0
165	20240105	170700	54870315	4465	4465	4465	4465	0
166	20240105	170600	54870315	4465	4465	4465	4465	0
167	20240105	170500	54870315	4465	4465	4465	4465	0
168	20240105	170400	54870315	4465	4465	4465	4465	0
169	20240105	170300	54870315	4465	4465	4465	4465	0
170	20240105	170200	54870315	4465	4465	4465	4465	0
171	20240105	170100	54870315	4465	4465	4465	4465	0
172	20240105	170000	54870315	4465	4465	4465	4465	0
173	20240105	165900	54870315	4465	4465	4465	4465	0
174	20240105	165800	54870315	4465	4465	4465	4465	0
175	20240105	165700	54870315	4465	4465	4465	4465	0
176	20240105	165600	54870315	4465	4465	4465	4465	0
177	20240105	165500	54870315	4465	4465	4465	4465	0
178	20240105	165400	54870315	4465	4465	4465	4465	0
179	20240105	165300	54870315	4465	4465	4465	4465	0
180	20240105	165200	54870315	4465	4465	4465	4465	0
181	20240105	165100	54870315	4465	4465	4465	4465	0
182	20240105	165000	54870315	4465	4465	4465	4465	269
183	20240105	164900	54870315	4465	4465	4465	4465	0
184	20240105	164800	54870315	4465	4465	4465	4465	0
185	20240105	164700	54870315	4465	4465	4465	4465	0
186	20240105	164600	54870315	4465	4465	4465	4465	0
187	20240105	164500	54870315	4465	4465	4465	4465	0
188	20240105	164400	54870315	4465	4465	4465	4465	0
189	20240105	164300	54870315	4465	4465	4465	4465	0
190	20240105	164200	54870315	4465	4465	4465	4465	0
191	20240105	164100	54870315	4465	4465	4465	4465	0
192	20240105	164000	54870315	4465	4465	4465	4465	0
193	20240105	163900	54870315	4465	4465	4465	4465	0
194	20240105	163800	54870315	4465	4465	4465	4465	0
195	20240105	163700	54870315	4465	4465	4465	4465	0
196	20240105	163600	54870315	4465	4465	4465	4465	0
197	20240105	163500	54870315	4465	4465	4465	4465	0
198	20240105	163400	54870315	4465	4465	4465	4465	0
199	20240105	163300	54870315	4465	4465	4465	4465	0
200	20240105	163200	54870315	4465	4465	4465	4465	0
201	20240105	163100	54870315	4465	4465	4465	4465	0
202	20240105	163000	54870315	4465	4465	4465	4465	0
203	20240105	162900	54870315	4465	4465	4465	4465	0
204	20240105	162800	54870315	4465	4465	4465	4465	0
205	20240105	162700	54870315	4465	4465	4465	4465	0
206	20240105	162600	54870315	4465	4465	4465	4465	0
207	20240105	162500	54870315	4465	4465	4465	4465	0
208	20240105	162400	54870315	4465	4465	4465	4465	0
209	20240105	162300	54870315	4465	4465	4465	4465	0
210	20240105	162200	54870315	4465	4465	4465	4465	0
211	20240105	162100	54870315	4465	4465	4465	4465	0
212	20240105	162000	54870315	4465	4465	4465	4465	269
213	20240105	161900	54870315	4465	4465	4465	4465	0
214	20240105	161800	54870315	4465	4465	4465	4465	0
215	20240105	161700	54870315	4465	4465	4465	4465	0
216	20240105	161600	54870315	4465	4465	4465	4465	0
217	20240105	161500	54870315	4465	4465	4465	4465	0
218	20240105	161400	54870315	4465	4465	4465	4465	0
219	20240105	161300	54870315	4465	4465	4465	4465	0
220	20240105	161200	54870315	4465	4465	4465	4465	0
221	20240105	161100	54870315	4465	4465	4465	4465	0
222	20240105	161000	54870315	4465	4465	4465	4465	0
223	20240105	160900	54870315	4465	4465	4465	4465	0
224	20240105	160800	54870315	4465	4465	4465	4465	0
225	20240105	160700	54870315	4465	4465	4465	4465	0
226	20240105	160600	54870315	4465	4465	4465	4465	0
227	20240105	160500	54870315	4465	4465	4465	4465	0
228	20240105	160400	54870315	4465	4465	4465	4465	0
229	20240105	160300	54870315	4465	4465	4465	4465	0
230	20240105	160200	54870315	4465	4465	4465	4465	0
231	20240105	160100	54870315	4465	4465	4465	4465	0
232	20240105	160000	54870315	4465	4465	4465	4465	0
233	20240105	155900	54870315	4465	4465	4465	4465	0
234	20240105	155800	54870315	4465	4465	4465	4465	0
235	20240105	155700	54870315	4465	4465	4465	4465	0
236	20240105	155600	54870315	4465	4465	4465	4465	0
237	20240105	155500	54870315	4465	4465	4465	4465	0
238	20240105	155400	54870315	4465	4465	4465	4465	0
239	20240105	155300	54870315	4465	4465	4465	4465	0
240	20240105	155200	54870315	4465	4465	4465	4465	0
241	20240105	155100	54870315	4465	4465	4465	4465	0
242	20240105	155000	54870315	4465	4465	4465	4465	269
243	20240105	154900	54870315	4465	4465	4465	4465	0
244	20240105	154800	54870315	4465	4465	4465	4465	0
245	20240105	154700	54870315	4465	4465	4465	4465	0
246	20240105	154600	54870315	4465	4465	4465	4465	0
247	20240105	154500	54870315	4465	4465	4465	4465	0
248	20240105	154400	54870315	4465	4465	4465	4465	0
249	20240105	154300	54870315	4465	4465	4465	4465	0
250	20240105	154200	54870315	4465	4465	4465	4465	0
251	20240105	154100	54870315	4465	4465	4465	4465	0
252	20240105	154000	54870315	4465	4465	4465	4465	0
253	20240105	153900	54870315	4465	4465	4465	4465	0
254	20240105	153800	54870315	4465	4465	4465	4465	0
255	20240105	153700	54870315	4465	4465	4465	4465	0
256	20240105	153600	54870315	4465	4465	4465	4465	0
257	20240105	153500	54870315	4465	4465	4465	4465	0
258	20240105	153400	54870315	4465	4465	4465	4465	0
259	20240105	153300	54870315	4465	4465	4465	4465	0
260	20240105	153200	54870315	4465	4465	4465	4465	0
261	20240105	153100	54870315	4465	4465	4465	4465	0
262	20240105	153000	54870315	4465	4465	4465	4465	269
263	20240105	152900	53669230	4455	4455	4455	4455	0
264	20240105	152800	53669230	4455	4455	4455	4455	0
265	20240105	152700	53669230	4455	4455	4455	4455	0
266	20240105	152600	53669230	4455	4455	4455	4455	0
267	20240105	152500	53669230	4455	4455	4455	4455	0
268	20240105	152400	53669230	4455	4455	4455	4455	0
269	20240105	152300	53669230	4455	4455	4455	4455	0
270	20240105	152200	53669230	4455	4455	4455	4455	0
271	20240105	152100	53669230	4455	4455	4455	4455	0
272	20240105	152000	53669230	4455	4455	4455	4455	0
273	20240105	151900	53669230	4455	4455	4455	4455	28
274	20240105	151800	53544490	4460	4460	4460	4460	0
275	20240105	151700	53544490	4460	4460	4460	4460	0
276	20240105	151600	53544490	4460	4460	4460	4460	2
277	20240105	151500	53535570	4455	4455	4455	4455	0
278	20240105	151400	53535570	4455	4455	4455	4455	0
279	20240105	151300	53535570	4455	4455	4455	4455	20
280	20240105	151200	53446470	4460	4460	4460	4460	6
281	20240105	151100	53419710	4460	4460	4460	4460	301
282	20240105	151000	52077250	4460	4460	4460	4460	0
283	20240105	150900	52077250	4460	4460	4460	4460	6
284	20240105	150800	52050490	4460	4460	4460	4460	5
285	20240105	150700	52028190	4460	4460	4460	4460	0
286	20240105	150600	52028190	4460	4460	4460	4460	6
287	20240105	150500	52001430	4460	4460	4460	4460	0
288	20240105	150400	52001430	4460	4460	4460	4460	50
289	20240105	150300	51778430	4460	4460	4460	4460	11
290	20240105	150200	51729370	4460	4460	4460	4460	0
291	20240105	150100	51729370	4460	4460	4460	4460	0
292	20240105	150000	51729370	4460	4460	4460	4460	6
293	20240105	145900	51702610	4460	4460	4460	4460	0
294	20240105	145800	51702610	4460	4460	4460	4460	0
295	20240105	145700	51702610	4460	4460	4460	4460	6
296	20240105	145600	51675850	4460	4460	4460	4460	0
297	20240105	145500	51675850	4460	4460	4460	4460	0
298	20240105	145400	51675850	4460	4460	4460	4460	6
299	20240105	145300	51649090	4460	4460	4460	4460	0
300	20240105	145200	51649090	4460	4460	4460	4460	0
301	20240105	145100	51649090	4460	4460	4460	4460	6
302	20240105	145000	51622330	4460	4460	4460	4460	0
303	20240105	144900	51622330	4460	4460	4460	4460	0
304	20240105	144800	51622330	4460	4460	4460	4460	6
305	20240105	144700	51595570	4460	4460	4460	4460	10
306	20240105	144600	51550970	4460	4460	4460	4460	0
307	20240105	144500	51550970	4460	4460	4460	4460	6
308	20240105	144400	51524210	4460	4460	4460	4460	0
309	20240105	144300	51524210	4460	4460	4460	4460	0
310	20240105	144200	51524210	4460	4460	4460	4460	6
311	20240105	144100	51497450	4460	4460	4460	4460	0
312	20240105	144000	51497450	4460	4460	4460	4460	2
313	20240105	143900	51488530	4450	4460	4460	4450	7
314	20240105	143800	51457320	4460	4460	4460	4460	0
315	20240105	143700	51457320	4460	4460	4460	4460	0
316	20240105	143600	51457320	4460	4460	4460	4460	6
317	20240105	143500	51430560	4460	4460	4460	4460	0
318	20240105	143400	51430560	4460	4460	4460	4460	0
319	20240105	143300	51430560	4460	4460	4460	4460	6
320	20240105	143200	51403800	4460	4460	4460	4460	0
321	20240105	143100	51403800	4460	4460	4460	4460	0
322	20240105	143000	51403800	4460	4460	4460	4460	6
323	20240105	142900	51377040	4460	4460	4460	4460	0
324	20240105	142800	51377040	4460	4460	4460	4460	0
325	20240105	142700	51377040	4460	4460	4460	4460	16
326	20240105	142600	51305680	4460	4460	4460	4460	0
327	20240105	142500	51305680	4460	4460	4460	4460	0
328	20240105	142400	51305680	4460	4460	4460	4460	6
329	20240105	142300	51278920	4460	4460	4460	4460	1
330	20240105	142200	51274460	4460	4460	4460	4460	0
331	20240105	142100	51274460	4460	4460	4460	4460	6
332	20240105	142000	51247700	4460	4460	4460	4460	1
333	20240105	141900	51243240	4460	4460	4460	4460	0
334	20240105	141800	51243240	4460	4460	4460	4460	6
335	20240105	141700	51216480	4460	4460	4460	4460	0
336	20240105	141600	51216480	4460	4460	4460	4460	0
337	20240105	141500	51216480	4460	4460	4460	4460	6
338	20240105	141400	51189720	4460	4460	4460	4460	0
339	20240105	141300	51189720	4460	4460	4460	4460	0
340	20240105	141200	51189720	4460	4460	4460	4460	6
341	20240105	141100	51162960	4460	4460	4460	4460	0
342	20240105	141000	51162960	4460	4460	4460	4460	0
343	20240105	140900	51162960	4460	4460	4460	4460	6
344	20240105	140800	51136200	4460	4460	4460	4460	0
345	20240105	140700	51136200	4460	4460	4460	4460	0
346	20240105	140600	51136200	4460	4460	4460	4460	6
347	20240105	140500	51109440	4465	4465	4465	4465	0
348	20240105	140400	51109440	4465	4465	4465	4465	0
349	20240105	140300	51109440	4465	4465	4465	4465	6
350	20240105	140200	51082650	4465	4465	4465	4465	0
351	20240105	140100	51082650	4465	4465	4465	4465	0
352	20240105	140000	51082650	4465	4465	4465	4465	7
353	20240105	135900	51051395	4445	4445	4445	4445	0
354	20240105	135800	51051395	4445	4445	4445	4445	0
355	20240105	135700	51051395	4445	4445	4445	4445	0
356	20240105	135600	51051395	4445	4445	4445	4445	0
357	20240105	135500	51051395	4445	4445	4445	4445	0
358	20240105	135400	51051395	4445	4445	4445	4445	0
359	20240105	135300	51051395	4445	4445	4445	4445	0
360	20240105	135200	51051395	4445	4445	4445	4445	0
361	20240105	135100	51051395	4445	4445	4445	4445	0
362	20240105	135000	51051395	4445	4445	4445	4445	0
363	20240105	134900	51051395	4445	4445	4445	4445	0
364	20240105	134800	51051395	4445	4445	4445	4445	0
365	20240105	134700	51051395	4445	4445	4445	4445	0
366	20240105	134600	51051395	4445	4465	4465	4445	722
367	20240105	134500	47837415	4465	4465	4465	4465	7
368	20240105	134400	47806160	4465	4465	4465	4465	562
369	20240105	134300	45296830	4460	4460	4460	4460	0
370	20240105	134200	45296830	4460	4460	4460	4460	0
371	20240105	134100	45296830	4460	4460	4460	4460	140
372	20240105	134000	44672430	4460	4460	4460	4460	1
373	20240105	133900	44667970	4460	4460	4460	4460	7
374	20240105	133800	44636750	4460	4460	4460	4460	0
375	20240105	133700	44636750	4460	4460	4460	4460	0
376	20240105	133600	44636750	4460	4460	4460	4460	7
377	20240105	133500	44605530	4460	4460	4460	4460	0
378	20240105	133400	44605530	4460	4460	4460	4460	0
379	20240105	133300	44605530	4460	4460	4460	4460	7
380	20240105	133200	44574310	4460	4460	4460	4460	0
381	20240105	133100	44574310	4460	4460	4460	4460	1
382	20240105	133000	44569850	4460	4460	4460	4460	7
383	20240105	132900	44538630	4460	4460	4460	4460	1
384	20240105	132800	44534170	4460	4460	4460	4460	0
385	20240105	132700	44534170	4460	4460	4460	4460	8
386	20240105	132600	44498490	4460	4460	4460	4460	0
387	20240105	132500	44498490	4460	4460	4460	4460	171
388	20240105	132400	43735830	4460	4460	4460	4460	8
389	20240105	132300	43700150	4460	4460	4460	4460	1
390	20240105	132200	43695690	4460	4460	4460	4460	0
391	20240105	132100	43695690	4460	4460	4460	4460	8
392	20240105	132000	43660010	4460	4460	4460	4460	1
393	20240105	131900	43655550	4460	4460	4460	4460	1
394	20240105	131800	43651090	4460	4460	4460	4460	7
395	20240105	131700	43619870	4460	4460	4460	4460	1
396	20240105	131600	43615410	4460	4460	4460	4460	0
397	20240105	131500	43615410	4460	4460	4460	4460	8
398	20240105	131400	43579730	4460	4460	4460	4460	0
399	20240105	131300	43579730	4460	4460	4460	4460	1
400	20240105	131200	43575270	4460	4460	4460	4460	7
401	20240105	131100	43544050	4460	4460	4460	4460	1
402	20240105	131000	43539590	4460	4460	4460	4460	0
403	20240105	130900	43539590	4460	4460	4460	4460	8
404	20240105	130800	43503910	4460	4460	4460	4460	0
405	20240105	130700	43503910	4460	4460	4460	4460	1
406	20240105	130600	43499450	4460	4460	4460	4460	7
407	20240105	130500	43468230	4460	4460	4460	4460	1
408	20240105	130400	43463770	4460	4460	4460	4460	0
409	20240105	130300	43463770	4460	4460	4460	4460	8
410	20240105	130200	43428090	4460	4460	4460	4460	0
411	20240105	130100	43428090	4460	4460	4460	4460	1
412	20240105	130000	43423630	4460	4460	4460	4460	8
413	20240105	125900	43387950	4460	4460	4460	4460	1
414	20240105	125800	43383490	4460	4460	4460	4460	0
415	20240105	125700	43383490	4460	4460	4460	4460	8
416	20240105	125600	43347810	4460	4460	4460	4460	0
417	20240105	125500	43347810	4460	4460	4460	4460	0
418	20240105	125400	43347810	4460	4460	4460	4460	7
419	20240105	125300	43316590	4460	4460	4460	4460	0
420	20240105	125200	43316590	4460	4460	4460	4460	0
421	20240105	125100	43316590	4460	4460	4460	4460	5
422	20240105	125000	43294290	4450	4450	4450	4450	0
423	20240105	124900	43294290	4450	4450	4450	4450	0
424	20240105	124800	43294290	4450	4450	4450	4450	0
425	20240105	124700	43294290	4450	4450	4450	4450	0
426	20240105	124600	43294290	4450	4455	4455	4450	42
427	20240105	124500	43107320	4455	4460	4460	4455	8
428	20240105	124400	43071645	4460	4460	4460	4460	0
429	20240105	124300	43071645	4460	4460	4460	4460	5
430	20240105	124200	43049345	4460	4460	4460	4460	7
431	20240105	124100	43018125	4460	4460	4460	4460	0
432	20240105	124000	43018125	4460	4460	4460	4460	1
433	20240105	123900	43013665	4460	4460	4460	4460	7
434	20240105	123800	42982445	4460	4460	4460	4460	212
435	20240105	123700	42036925	4460	4460	4460	4460	0
436	20240105	123600	42036925	4460	4460	4460	4460	7
437	20240105	123500	42005705	4460	4460	4460	4460	5
438	20240105	123400	41983405	4455	4455	4455	4455	0
439	20240105	123300	41983405	4455	4455	4455	4455	48
440	20240105	123200	41769565	4455	4455	4455	4455	1
441	20240105	123100	41765110	4455	4455	4455	4455	0
442	20240105	123000	41765110	4455	4455	4455	4455	7
443	20240105	122900	41733925	4455	4455	4455	4455	0
444	20240105	122800	41733925	4455	4455	4455	4455	42
445	20240105	122700	41546815	4460	4460	4460	4460	7
446	20240105	122600	41515595	4460	4460	4460	4460	0
447	20240105	122500	41515595	4460	4460	4460	4460	0
448	20240105	122400	41515595	4460	4460	4460	4460	7
449	20240105	122300	41484375	4460	4460	4460	4460	0
450	20240105	122200	41484375	4460	4460	4460	4460	0
451	20240105	122100	41484375	4460	4460	4460	4460	7
452	20240105	122000	41453155	4460	4460	4460	4460	1
453	20240105	121900	41448695	4460	4460	4460	4460	0
454	20240105	121800	41448695	4460	4460	4460	4460	7
455	20240105	121700	41417475	4460	4460	4460	4460	11
456	20240105	121600	41368415	4460	4460	4460	4460	0
457	20240105	121500	41368415	4460	4460	4460	4460	7
458	20240105	121400	41337195	4460	4460	4460	4460	0
459	20240105	121300	41337195	4460	4460	4460	4460	46
460	20240105	121200	41132035	4460	4460	4460	4460	7
461	20240105	121100	41100815	4460	4460	4460	4460	0
462	20240105	121000	41100815	4460	4460	4460	4460	0
463	20240105	120900	41100815	4460	4460	4460	4460	7
464	20240105	120800	41069595	4460	4460	4460	4460	0
465	20240105	120700	41069595	4460	4460	4460	4460	0
466	20240105	120600	41069595	4460	4460	4460	4460	12
467	20240105	120500	41016075	4460	4460	4460	4460	0
468	20240105	120400	41016075	4460	4460	4460	4460	0
469	20240105	120300	41016075	4460	4460	4460	4460	7
470	20240105	120200	40984855	4460	4460	4460	4460	0
471	20240105	120100	40984855	4460	4460	4460	4460	0
472	20240105	120000	40984855	4460	4460	4460	4460	8
473	20240105	115900	40949175	4445	4445	4445	4445	0
474	20240105	115800	40949175	4445	4445	4445	4445	0
475	20240105	115700	40949175	4445	4445	4445	4445	0
476	20240105	115600	40949175	4445	4445	4445	4445	0
477	20240105	115500	40949175	4445	4445	4445	4445	0
478	20240105	115400	40949175	4445	4445	4445	4445	0
479	20240105	115300	40949175	4445	4445	4445	4445	0
480	20240105	115200	40949175	4445	4445	4445	4445	10
481	20240105	115100	40904725	4460	4460	4460	4460	7
482	20240105	115000	40873505	4460	4460	4460	4460	0
483	20240105	114900	40873505	4460	4460	4460	4460	0
484	20240105	114800	40873505	4460	4460	4460	4460	7
485	20240105	114700	40842285	4460	4460	4460	4460	0
486	20240105	114600	40842285	4460	4460	4460	4460	0
487	20240105	114500	40842285	4460	4460	4460	4460	7
488	20240105	114400	40811065	4460	4460	4460	4460	0
489	20240105	114300	40811065	4460	4460	4460	4460	0
490	20240105	114200	40811065	4460	4460	4460	4460	7
491	20240105	114100	40779845	4460	4460	4460	4460	0
492	20240105	114000	40779845	4460	4460	4460	4460	1
493	20240105	113900	40775385	4445	4445	4445	4445	0
494	20240105	113800	40775385	4445	4445	4445	4445	0
495	20240105	113700	40775385	4445	4445	4445	4445	0
496	20240105	113600	40775385	4445	4445	4445	4445	0
497	20240105	113500	40775385	4445	4445	4445	4445	0
498	20240105	113400	40775385	4445	4445	4445	4445	0
499	20240105	113300	40775385	4445	4460	4460	4445	307
500	20240105	113200	39410665	4460	4460	4460	4460	0
501	20240105	113100	39410665	4460	4460	4460	4460	0
502	20240105	113000	39410665	4460	4460	4460	4460	7
503	20240105	112900	39379445	4460	4460	4460	4460	0
504	20240105	112800	39379445	4460	4460	4460	4460	0
505	20240105	112700	39379445	4460	4460	4460	4460	7
506	20240105	112600	39348225	4460	4460	4460	4460	0
507	20240105	112500	39348225	4460	4460	4460	4460	0
508	20240105	112400	39348225	4460	4460	4460	4460	7
509	20240105	112300	39317005	4460	4460	4460	4460	0
510	20240105	112200	39317005	4460	4460	4460	4460	1
511	20240105	112100	39312545	4460	4460	4460	4460	7
512	20240105	112000	39281325	4460	4460	4460	4460	1
513	20240105	111900	39276865	4440	4440	4440	4440	0
514	20240105	111800	39276865	4440	4440	4440	4440	0
515	20240105	111700	39276865	4440	4440	4440	4440	0
516	20240105	111600	39276865	4440	4440	4440	4440	0
517	20240105	111500	39276865	4440	4440	4440	4440	0
518	20240105	111400	39276865	4440	4440	4440	4440	0
519	20240105	111300	39276865	4440	4445	4445	4440	226
520	20240105	111200	38272725	4445	4445	4445	4445	0
521	20240105	111100	38272725	4445	4445	4445	4445	0
522	20240105	111000	38272725	4445	4445	4445	4445	740
523	20240105	110900	34983425	4445	4445	4445	4445	0
524	20240105	110800	34983425	4445	4445	4445	4445	0
525	20240105	110700	34983425	4445	4445	4445	4445	0
526	20240105	110600	34983425	4445	4445	4445	4445	0
527	20240105	110500	34983425	4445	4455	4455	4445	1681
528	20240105	110400	27504045	4460	4460	4460	4460	30
529	20240105	110300	27370245	4460	4460	4460	4460	7
530	20240105	110200	27339025	4460	4460	4460	4460	0
531	20240105	110100	27339025	4460	4460	4460	4460	0
532	20240105	110000	27339025	4460	4460	4460	4460	10
533	20240105	105900	27294425	4450	4450	4450	4450	0
534	20240105	105800	27294425	4450	4450	4450	4450	0
535	20240105	105700	27294425	4450	4450	4450	4450	0
536	20240105	105600	27294425	4450	4450	4450	4450	0
537	20240105	105500	27294425	4450	4450	4450	4450	0
538	20240105	105400	27294425	4450	4450	4450	4450	0
539	20240105	105300	27294425	4450	4455	4455	4450	1300
540	20240105	105200	21508375	4460	4460	4460	4460	0
541	20240105	105100	21508375	4460	4460	4460	4460	8
542	20240105	105000	21472695	4460	4460	4460	4460	0
543	20240105	104900	21472695	4460	4460	4460	4460	0
544	20240105	104800	21472695	4460	4460	4460	4460	7
545	20240105	104700	21441475	4460	4460	4460	4460	0
546	20240105	104600	21441475	4460	4460	4460	4460	100
547	20240105	104500	20995475	4460	4460	4460	4460	7
548	20240105	104400	20964255	4460	4460	4460	4450	256
549	20240105	104300	19824035	4465	4465	4465	4465	0
550	20240105	104200	19824035	4465	4465	4465	4465	7
551	20240105	104100	19792780	4465	4465	4465	4465	51
552	20240105	104000	19565065	4465	4465	4465	4465	1
553	20240105	103900	19560600	4460	4480	4480	4460	444
554	20240105	103800	17579955	4480	4480	4480	4480	0
555	20240105	103700	17579955	4480	4470	4480	4470	100
556	20240105	103600	17132095	4470	4470	4470	4470	7
557	20240105	103500	17100805	4470	4470	4470	4470	0
558	20240105	103400	17100805	4470	4470	4470	4470	0
559	20240105	103300	17100805	4470	4470	4470	4470	7
560	20240105	103200	17069515	4470	4470	4470	4470	0
561	20240105	103100	17069515	4470	4470	4470	4470	0
562	20240105	103000	17069515	4470	4470	4470	4470	7
563	20240105	102900	17038225	4470	4470	4470	4470	0
564	20240105	102800	17038225	4470	4470	4470	4470	0
565	20240105	102700	17038225	4470	4470	4470	4470	8
566	20240105	102600	17002465	4470	4470	4470	4470	0
567	20240105	102500	17002465	4470	4470	4470	4470	0
568	20240105	102400	17002465	4470	4470	4470	4470	7
569	20240105	102300	16971175	4470	4470	4470	4470	0
570	20240105	102200	16971175	4470	4470	4470	4470	0
571	20240105	102100	16971175	4470	4470	4470	4470	7
572	20240105	102000	16939885	4470	4470	4470	4470	1
573	20240105	101900	16935415	4470	4470	4470	4470	0
574	20240105	101800	16935415	4470	4470	4470	4470	7
575	20240105	101700	16904125	4470	4470	4470	4470	20
576	20240105	101600	16814725	4470	4470	4470	4470	0
577	20240105	101500	16814725	4470	4470	4470	4470	7
578	20240105	101400	16783435	4470	4470	4470	4470	0
579	20240105	101300	16783435	4470	4470	4470	4470	0
580	20240105	101200	16783435	4470	4470	4470	4470	7
581	20240105	101100	16752145	4470	4470	4470	4470	0
582	20240105	101000	16752145	4470	4470	4470	4470	0
583	20240105	100900	16752145	4470	4470	4470	4470	7
584	20240105	100800	16720855	4470	4470	4470	4470	0
585	20240105	100700	16720855	4470	4470	4470	4470	0
586	20240105	100600	16720855	4470	4470	4470	4470	7
587	20240105	100500	16689565	4470	4470	4470	4470	0
588	20240105	100400	16689565	4470	4470	4470	4470	0
589	20240105	100300	16689565	4470	4470	4470	4470	7
590	20240105	100200	16658275	4470	4470	4470	4470	0
591	20240105	100100	16658275	4470	4470	4470	4470	0
592	20240105	100000	16658275	4470	4470	4470	4470	9
593	20240105	095900	16618045	4460	4460	4460	4460	1
594	20240105	095800	16613585	4470	4470	4470	4470	0
595	20240105	095700	16613585	4470	4470	4470	4470	7
596	20240105	095600	16582295	4470	4470	4470	4470	0
597	20240105	095500	16582295	4470	4470	4470	4470	0
598	20240105	095400	16582295	4470	4470	4470	4470	7
599	20240105	095300	16551005	4470	4470	4470	4470	0
600	20240105	095200	16551005	4470	4470	4470	4470	44
601	20240105	095100	16354325	4470	4470	4470	4470	7
602	20240105	095000	16323035	4470	4470	4470	4470	0
603	20240105	094900	16323035	4470	4470	4470	4470	0
604	20240105	094800	16323035	4470	4470	4470	4470	7
605	20240105	094700	16291745	4470	4470	4470	4470	0
606	20240105	094600	16291745	4470	4470	4470	4470	0
607	20240105	094500	16291745	4470	4470	4470	4470	7
608	20240105	094400	16260455	4470	4470	4470	4470	0
609	20240105	094300	16260455	4470	4470	4470	4470	0
610	20240105	094200	16260455	4470	4470	4470	4470	7
611	20240105	094100	16229165	4470	4470	4470	4470	0
612	20240105	094000	16229165	4470	4470	4470	4470	3
613	20240105	093900	16215755	4470	4470	4470	4470	7
614	20240105	093800	16184465	4470	4470	4470	4470	1
615	20240105	093700	16179995	4450	4450	4450	4450	0
616	20240105	093600	16179995	4450	4450	4450	4450	0
617	20240105	093500	16179995	4450	4450	4450	4450	200
618	20240105	093400	15289995	4445	4445	4445	4445	0
619	20240105	093300	15289995	4445	4445	4445	4445	0
620	20240105	093200	15289995	4445	4445	4445	4445	0
621	20240105	093100	15289995	4445	4445	4445	4445	0
622	20240105	093000	15289995	4445	4445	4445	4445	0
623	20240105	092900	15289995	4445	4445	4445	4445	0
624	20240105	092800	15289995	4445	4445	4445	4445	0
625	20240105	092700	15289995	4445	4445	4445	4445	0
626	20240105	092600	15289995	4445	4445	4445	4445	0
627	20240105	092500	15289995	4445	4455	4455	4445	801
628	20240105	092400	11725815	4470	4470	4470	4470	7
629	20240105	092300	11694525	4470	4470	4470	4470	0
630	20240105	092200	11694525	4470	4470	4470	4470	0
631	20240105	092100	11694525	4470	4470	4470	4470	7
632	20240105	092000	11663235	4470	4470	4470	4470	2
633	20240105	091900	11654295	4455	4455	4455	4455	479
634	20240105	091800	9520350	4455	4455	4455	4455	0
635	20240105	091700	9520350	4455	4455	4455	4455	0
636	20240105	091600	9520350	4455	4455	4455	4455	0
637	20240105	091500	9520350	4455	4455	4455	4455	0
638	20240105	091400	9520350	4455	4455	4455	4455	0
639	20240105	091300	9520350	4455	4465	4465	4455	338
640	20240105	091200	8013260	4470	4470	4470	4470	7
641	20240105	091100	7981970	4470	4470	4470	4470	0
642	20240105	091000	7981970	4470	4470	4470	4470	0
643	20240105	090900	7981970	4470	4470	4470	4470	8
644	20240105	090800	7946210	4465	4465	4465	4465	169
645	20240105	090700	7191625	4470	4470	4470	4470	51
646	20240105	090600	6963655	4470	4475	4475	4470	25
647	20240105	090500	6851840	4475	4475	4475	4475	0
648	20240105	090400	6851840	4475	4470	4475	4470	414
649	20240105	090300	5000985	4475	4485	4485	4475	261
650	20240105	090200	3830540	4475	4475	4475	4475	165
651	20240105	090100	3092165	4475	4475	4475	4475	35
652	20240105	090000	2935540	4485	4485	4485	4485	560