KissMeData/155660/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202800	29017790	4350	4350	4350	4350	105
3	20240110	202700	29017790	4350	4350	4350	4350	0
4	20240110	202600	29017790	4350	4350	4350	4350	0
5	20240110	202500	29017790	4350	4350	4350	4350	0
6	20240110	202400	29017790	4350	4350	4350	4350	0
7	20240110	202300	29017790	4350	4350	4350	4350	0
8	20240110	202200	29017790	4350	4350	4350	4350	0
9	20240110	202100	29017790	4350	4350	4350	4350	0
10	20240110	202000	29017790	4350	4350	4350	4350	0
11	20240110	201900	29017790	4350	4350	4350	4350	0
12	20240110	201800	29017790	4350	4350	4350	4350	0
13	20240110	201700	29017790	4350	4350	4350	4350	0
14	20240110	201600	29017790	4350	4350	4350	4350	0
15	20240110	201500	29017790	4350	4350	4350	4350	0
16	20240110	201400	29017790	4350	4350	4350	4350	0
17	20240110	201300	29017790	4350	4350	4350	4350	0
18	20240110	201200	29017790	4350	4350	4350	4350	0
19	20240110	201100	29017790	4350	4350	4350	4350	0
20	20240110	201000	29017790	4350	4350	4350	4350	0
21	20240110	200900	29017790	4350	4350	4350	4350	0
22	20240110	200800	29017790	4350	4350	4350	4350	0
23	20240110	200700	29017790	4350	4350	4350	4350	0
24	20240110	200600	29017790	4350	4350	4350	4350	0
25	20240110	200500	29017790	4350	4350	4350	4350	0
26	20240110	200400	29017790	4350	4350	4350	4350	0
27	20240110	200300	29017790	4350	4350	4350	4350	0
28	20240110	200200	29017790	4350	4350	4350	4350	0
29	20240110	200100	29017790	4350	4350	4350	4350	0
30	20240110	200000	29017790	4350	4350	4350	4350	0
31	20240110	195900	29017790	4350	4350	4350	4350	0
32	20240110	195800	29017790	4350	4350	4350	4350	105
33	20240110	195700	29017790	4350	4350	4350	4350	0
34	20240110	195600	29017790	4350	4350	4350	4350	0
35	20240110	195500	29017790	4350	4350	4350	4350	0
36	20240110	195400	29017790	4350	4350	4350	4350	0
37	20240110	195300	29017790	4350	4350	4350	4350	0
38	20240110	195200	29017790	4350	4350	4350	4350	0
39	20240110	195100	29017790	4350	4350	4350	4350	0
40	20240110	195000	29017790	4350	4350	4350	4350	0
41	20240110	194900	29017790	4350	4350	4350	4350	0
42	20240110	194800	29017790	4350	4350	4350	4350	0
43	20240110	194700	29017790	4350	4350	4350	4350	0
44	20240110	194600	29017790	4350	4350	4350	4350	0
45	20240110	194500	29017790	4350	4350	4350	4350	0
46	20240110	194400	29017790	4350	4350	4350	4350	0
47	20240110	194300	29017790	4350	4350	4350	4350	0
48	20240110	194200	29017790	4350	4350	4350	4350	0
49	20240110	194100	29017790	4350	4350	4350	4350	0
50	20240110	194000	29017790	4350	4350	4350	4350	0
51	20240110	193900	29017790	4350	4350	4350	4350	0
52	20240110	193800	29017790	4350	4350	4350	4350	0
53	20240110	193700	29017790	4350	4350	4350	4350	0
54	20240110	193600	29017790	4350	4350	4350	4350	0
55	20240110	193500	29017790	4350	4350	4350	4350	0
56	20240110	193400	29017790	4350	4350	4350	4350	0
57	20240110	193300	29017790	4350	4350	4350	4350	0
58	20240110	193200	29017790	4350	4350	4350	4350	0
59	20240110	193100	29017790	4350	4350	4350	4350	0
60	20240110	193000	29017790	4350	4350	4350	4350	0
61	20240110	192900	29017790	4350	4350	4350	4350	0
62	20240110	192800	29017790	4350	4350	4350	4350	105
63	20240110	192700	29017790	4350	4350	4350	4350	0
64	20240110	192600	29017790	4350	4350	4350	4350	0
65	20240110	192500	29017790	4350	4350	4350	4350	0
66	20240110	192400	29017790	4350	4350	4350	4350	0
67	20240110	192300	29017790	4350	4350	4350	4350	0
68	20240110	192200	29017790	4350	4350	4350	4350	0
69	20240110	192100	29017790	4350	4350	4350	4350	0
70	20240110	192000	29017790	4350	4350	4350	4350	0
71	20240110	191900	29017790	4350	4350	4350	4350	0
72	20240110	191800	29017790	4350	4350	4350	4350	0
73	20240110	191700	29017790	4350	4350	4350	4350	0
74	20240110	191600	29017790	4350	4350	4350	4350	0
75	20240110	191500	29017790	4350	4350	4350	4350	0
76	20240110	191400	29017790	4350	4350	4350	4350	0
77	20240110	191300	29017790	4350	4350	4350	4350	0
78	20240110	191200	29017790	4350	4350	4350	4350	0
79	20240110	191100	29017790	4350	4350	4350	4350	0
80	20240110	191000	29017790	4350	4350	4350	4350	0
81	20240110	190900	29017790	4350	4350	4350	4350	0
82	20240110	190800	29017790	4350	4350	4350	4350	0
83	20240110	190700	29017790	4350	4350	4350	4350	0
84	20240110	190600	29017790	4350	4350	4350	4350	0
85	20240110	190500	29017790	4350	4350	4350	4350	0
86	20240110	190400	29017790	4350	4350	4350	4350	0
87	20240110	190300	29017790	4350	4350	4350	4350	0
88	20240110	190200	29017790	4350	4350	4350	4350	0
89	20240110	190100	29017790	4350	4350	4350	4350	0
90	20240110	190000	29017790	4350	4350	4350	4350	0
91	20240110	185900	29017790	4350	4350	4350	4350	0
92	20240110	185800	29017790	4350	4350	4350	4350	105
93	20240110	185700	29017790	4350	4350	4350	4350	0
94	20240110	185600	29017790	4350	4350	4350	4350	0
95	20240110	185500	29017790	4350	4350	4350	4350	0
96	20240110	185400	29017790	4350	4350	4350	4350	0
97	20240110	185300	29017790	4350	4350	4350	4350	0
98	20240110	185200	29017790	4350	4350	4350	4350	0
99	20240110	185100	29017790	4350	4350	4350	4350	0
100	20240110	185000	29017790	4350	4350	4350	4350	0
101	20240110	184900	29017790	4350	4350	4350	4350	0
102	20240110	184800	29017790	4350	4350	4350	4350	0
103	20240110	184700	29017790	4350	4350	4350	4350	0
104	20240110	184600	29017790	4350	4350	4350	4350	0
105	20240110	184500	29017790	4350	4350	4350	4350	0
106	20240110	184400	29017790	4350	4350	4350	4350	0
107	20240110	184300	29017790	4350	4350	4350	4350	0
108	20240110	184200	29017790	4350	4350	4350	4350	0
109	20240110	184100	29017790	4350	4350	4350	4350	0
110	20240110	184000	29017790	4350	4350	4350	4350	0
111	20240110	183900	29017790	4350	4350	4350	4350	0
112	20240110	183800	29017790	4350	4350	4350	4350	0
113	20240110	183700	29017790	4350	4350	4350	4350	0
114	20240110	183600	29017790	4350	4350	4350	4350	0
115	20240110	183500	29017790	4350	4350	4350	4350	0
116	20240110	183400	29017790	4350	4350	4350	4350	0
117	20240110	183300	29017790	4350	4350	4350	4350	0
118	20240110	183200	29017790	4350	4350	4350	4350	0
119	20240110	183100	29017790	4350	4350	4350	4350	0
120	20240110	183000	29017790	4350	4350	4350	4350	0
121	20240110	182900	29017790	4350	4350	4350	4350	0
122	20240110	182800	29017790	4350	4350	4350	4350	105
123	20240110	182700	29017790	4350	4350	4350	4350	0
124	20240110	182600	29017790	4350	4350	4350	4350	0
125	20240110	182500	29017790	4350	4350	4350	4350	0
126	20240110	182400	29017790	4350	4350	4350	4350	0
127	20240110	182300	29017790	4350	4350	4350	4350	0
128	20240110	182200	29017790	4350	4350	4350	4350	0
129	20240110	182100	29017790	4350	4350	4350	4350	0
130	20240110	182000	29017790	4350	4350	4350	4350	0
131	20240110	181900	29017790	4350	4350	4350	4350	0
132	20240110	181800	29017790	4350	4350	4350	4350	0
133	20240110	181700	29017790	4350	4350	4350	4350	0
134	20240110	181600	29017790	4350	4350	4350	4350	0
135	20240110	181500	29017790	4350	4350	4350	4350	0
136	20240110	181400	29017790	4350	4350	4350	4350	0
137	20240110	181300	29017790	4350	4350	4350	4350	0
138	20240110	181200	29017790	4350	4350	4350	4350	0
139	20240110	181100	29017790	4350	4350	4350	4350	0
140	20240110	181000	29017790	4350	4350	4350	4350	0
141	20240110	180900	29017790	4350	4350	4350	4350	0
142	20240110	180800	29017790	4350	4350	4350	4350	0
143	20240110	180700	29017790	4350	4350	4350	4350	0
144	20240110	180600	29017790	4350	4350	4350	4350	0
145	20240110	180500	29017790	4350	4350	4350	4350	0
146	20240110	180400	29017790	4350	4350	4350	4350	0
147	20240110	180300	29017790	4350	4350	4350	4350	0
148	20240110	180200	29017790	4350	4350	4350	4350	0
149	20240110	180100	29017790	4350	4350	4350	4350	0
150	20240110	180000	29017790	4350	4350	4350	4350	0
151	20240110	175900	29017790	4350	4350	4350	4350	0
152	20240110	175800	29017790	4350	4350	4350	4350	105
153	20240110	175700	29017790	4350	4350	4350	4350	0
154	20240110	175600	29017790	4350	4350	4350	4350	0
155	20240110	175500	29017790	4350	4350	4350	4350	0
156	20240110	175400	29017790	4350	4350	4350	4350	0
157	20240110	175300	29017790	4350	4350	4350	4350	0
158	20240110	175200	29017790	4350	4350	4350	4350	0
159	20240110	175100	29017790	4350	4350	4350	4350	0
160	20240110	175000	29017790	4350	4350	4350	4350	0
161	20240110	174900	29017790	4350	4350	4350	4350	0
162	20240110	174800	29017790	4350	4350	4350	4350	0
163	20240110	174700	29017790	4350	4350	4350	4350	0
164	20240110	174600	29017790	4350	4350	4350	4350	0
165	20240110	174500	29017790	4350	4350	4350	4350	0
166	20240110	174400	29017790	4350	4350	4350	4350	0
167	20240110	174300	29017790	4350	4350	4350	4350	0
168	20240110	174200	29017790	4350	4350	4350	4350	0
169	20240110	174100	29017790	4350	4350	4350	4350	0
170	20240110	174000	29017790	4350	4350	4350	4350	0
171	20240110	173900	29017790	4350	4350	4350	4350	0
172	20240110	173800	29017790	4350	4350	4350	4350	0
173	20240110	173700	29017790	4350	4350	4350	4350	0
174	20240110	173600	29017790	4350	4350	4350	4350	0
175	20240110	173500	29017790	4350	4350	4350	4350	0
176	20240110	173400	29017790	4350	4350	4350	4350	0
177	20240110	173300	29017790	4350	4350	4350	4350	0
178	20240110	173200	29017790	4350	4350	4350	4350	0
179	20240110	173100	29017790	4350	4350	4350	4350	0
180	20240110	173000	29017790	4350	4350	4350	4350	0
181	20240110	172900	29017790	4350	4350	4350	4350	0
182	20240110	172800	29017790	4350	4350	4350	4350	105
183	20240110	172700	29017790	4350	4350	4350	4350	0
184	20240110	172600	29017790	4350	4350	4350	4350	0
185	20240110	172500	29017790	4350	4350	4350	4350	0
186	20240110	172400	29017790	4350	4350	4350	4350	0
187	20240110	172300	29017790	4350	4350	4350	4350	0
188	20240110	172200	29017790	4350	4350	4350	4350	0
189	20240110	172100	29017790	4350	4350	4350	4350	0
190	20240110	172000	29017790	4350	4350	4350	4350	0
191	20240110	171900	29017790	4350	4350	4350	4350	0
192	20240110	171800	29017790	4350	4350	4350	4350	0
193	20240110	171700	29017790	4350	4350	4350	4350	0
194	20240110	171600	29017790	4350	4350	4350	4350	0
195	20240110	171500	29017790	4350	4350	4350	4350	0
196	20240110	171400	29017790	4350	4350	4350	4350	0
197	20240110	171300	29017790	4350	4350	4350	4350	0
198	20240110	171200	29017790	4350	4350	4350	4350	0
199	20240110	171100	29017790	4350	4350	4350	4350	0
200	20240110	171000	29017790	4350	4350	4350	4350	0
201	20240110	170900	29017790	4350	4350	4350	4350	0
202	20240110	170800	29017790	4350	4350	4350	4350	0
203	20240110	170700	29017790	4350	4350	4350	4350	0
204	20240110	170600	29017790	4350	4350	4350	4350	0
205	20240110	170500	29017790	4350	4350	4350	4350	0
206	20240110	170400	29017790	4350	4350	4350	4350	0
207	20240110	170300	29017790	4350	4350	4350	4350	0
208	20240110	170200	29017790	4350	4350	4350	4350	0
209	20240110	170100	29017790	4350	4350	4350	4350	0
210	20240110	170000	29017790	4350	4350	4350	4350	0
211	20240110	165900	29017790	4350	4350	4350	4350	0
212	20240110	165800	29017790	4350	4350	4350	4350	105
213	20240110	165700	29017790	4350	4350	4350	4350	0
214	20240110	165600	29017790	4350	4350	4350	4350	0
215	20240110	165500	29017790	4350	4350	4350	4350	0
216	20240110	165400	29017790	4350	4350	4350	4350	0
217	20240110	165300	29017790	4350	4350	4350	4350	0
218	20240110	165200	29017790	4350	4350	4350	4350	0
219	20240110	165100	29017790	4350	4350	4350	4350	0
220	20240110	165000	29017790	4350	4350	4350	4350	0
221	20240110	164900	29017790	4350	4350	4350	4350	0
222	20240110	164800	29017790	4350	4350	4350	4350	0
223	20240110	164700	29017790	4350	4350	4350	4350	0
224	20240110	164600	29017790	4350	4350	4350	4350	0
225	20240110	164500	29017790	4350	4350	4350	4350	0
226	20240110	164400	29017790	4350	4350	4350	4350	0
227	20240110	164300	29017790	4350	4350	4350	4350	0
228	20240110	164200	29017790	4350	4350	4350	4350	0
229	20240110	164100	29017790	4350	4350	4350	4350	0
230	20240110	164000	29017790	4350	4350	4350	4350	0
231	20240110	163900	29017790	4350	4350	4350	4350	0
232	20240110	163800	29017790	4350	4350	4350	4350	0
233	20240110	163700	29017790	4350	4350	4350	4350	0
234	20240110	163600	29017790	4350	4350	4350	4350	0
235	20240110	163500	29017790	4350	4350	4350	4350	0
236	20240110	163400	29017790	4350	4350	4350	4350	0
237	20240110	163300	29017790	4350	4350	4350	4350	0
238	20240110	163200	29017790	4350	4350	4350	4350	0
239	20240110	163100	29017790	4350	4350	4350	4350	0
240	20240110	163000	29017790	4350	4350	4350	4350	0
241	20240110	162900	29017790	4350	4350	4350	4350	0
242	20240110	162800	29017790	4350	4350	4350	4350	105
243	20240110	162700	29017790	4350	4350	4350	4350	0
244	20240110	162600	29017790	4350	4350	4350	4350	0
245	20240110	162500	29017790	4350	4350	4350	4350	0
246	20240110	162400	29017790	4350	4350	4350	4350	0
247	20240110	162300	29017790	4350	4350	4350	4350	0
248	20240110	162200	29017790	4350	4350	4350	4350	0
249	20240110	162100	29017790	4350	4350	4350	4350	0
250	20240110	162000	29017790	4350	4350	4350	4350	0
251	20240110	161900	29017790	4350	4350	4350	4350	0
252	20240110	161800	29017790	4350	4350	4350	4350	0
253	20240110	161700	29017790	4350	4350	4350	4350	0
254	20240110	161600	29017790	4350	4350	4350	4350	0
255	20240110	161500	29017790	4350	4350	4350	4350	0
256	20240110	161400	29017790	4350	4350	4350	4350	0
257	20240110	161300	29017790	4350	4350	4350	4350	0
258	20240110	161200	29017790	4350	4350	4350	4350	0
259	20240110	161100	29017790	4350	4350	4350	4350	0
260	20240110	161000	29017790	4350	4350	4350	4350	0
261	20240110	160900	29017790	4350	4350	4350	4350	0
262	20240110	160800	29017790	4350	4350	4350	4350	0
263	20240110	160700	29017790	4350	4350	4350	4350	0
264	20240110	160600	29017790	4350	4350	4350	4350	0
265	20240110	160500	29017790	4350	4350	4350	4350	0
266	20240110	160400	29017790	4350	4350	4350	4350	0
267	20240110	160300	29017790	4350	4350	4350	4350	0
268	20240110	160200	29017790	4350	4350	4350	4350	0
269	20240110	160100	29017790	4350	4350	4350	4350	0
270	20240110	160000	29017790	4350	4350	4350	4350	0
271	20240110	155900	29017790	4350	4350	4350	4350	0
272	20240110	155800	29017790	4350	4350	4350	4350	105
273	20240110	155700	29017790	4350	4350	4350	4350	0
274	20240110	155600	29017790	4350	4350	4350	4350	0
275	20240110	155500	29017790	4350	4350	4350	4350	0
276	20240110	155400	29017790	4350	4350	4350	4350	0
277	20240110	155300	29017790	4350	4350	4350	4350	0
278	20240110	155200	29017790	4350	4350	4350	4350	0
279	20240110	155100	29017790	4350	4350	4350	4350	0
280	20240110	155000	29017790	4350	4350	4350	4350	0
281	20240110	154900	29017790	4350	4350	4350	4350	0
282	20240110	154800	29017790	4350	4350	4350	4350	0
283	20240110	154700	29017790	4350	4350	4350	4350	0
284	20240110	154600	29017790	4350	4350	4350	4350	0
285	20240110	154500	29017790	4350	4350	4350	4350	0
286	20240110	154400	29017790	4350	4350	4350	4350	0
287	20240110	154300	29017790	4350	4350	4350	4350	0
288	20240110	154200	29017790	4350	4350	4350	4350	0
289	20240110	154100	29017790	4350	4350	4350	4350	0
290	20240110	154000	29017790	4350	4350	4350	4350	0
291	20240110	153900	29017790	4350	4350	4350	4350	0
292	20240110	153800	29017790	4350	4350	4350	4350	0
293	20240110	153700	29017790	4350	4350	4350	4350	0
294	20240110	153600	29017790	4350	4350	4350	4350	0
295	20240110	153500	29017790	4350	4350	4350	4350	0
296	20240110	153400	29017790	4350	4350	4350	4350	0
297	20240110	153300	29017790	4350	4350	4350	4350	0
298	20240110	153200	29017790	4350	4350	4350	4350	0
299	20240110	153100	29017790	4350	4350	4350	4350	0
300	20240110	153000	29017790	4350	4350	4350	4350	105
301	20240110	152900	28561040	4350	4350	4350	4350	0
302	20240110	152800	28561040	4350	4350	4350	4350	0
303	20240110	152700	28561040	4350	4350	4350	4350	0
304	20240110	152600	28561040	4350	4350	4350	4350	0
305	20240110	152500	28561040	4350	4350	4350	4350	0
306	20240110	152400	28561040	4350	4350	4350	4350	0
307	20240110	152300	28561040	4350	4350	4350	4350	0
308	20240110	152200	28561040	4350	4350	4350	4350	0
309	20240110	152100	28561040	4350	4350	4350	4350	0
310	20240110	152000	28561040	4350	4350	4350	4350	0
311	20240110	151900	28561040	4350	4350	4350	4350	0
312	20240110	151800	28561040	4350	4350	4350	4350	1
313	20240110	151700	28556690	4350	4350	4350	4350	0
314	20240110	151600	28556690	4350	4350	4350	4350	1
315	20240110	151500	28552340	4345	4345	4345	4345	2
316	20240110	151400	28543650	4345	4345	4345	4345	0
317	20240110	151300	28543650	4345	4345	4345	4345	0
318	20240110	151200	28543650	4345	4345	4345	4345	0
319	20240110	151100	28543650	4345	4345	4345	4345	0
320	20240110	151000	28543650	4345	4345	4345	4345	0
321	20240110	150900	28543650	4345	4345	4345	4345	201
322	20240110	150800	27670305	4335	4335	4335	4335	1
323	20240110	150700	27665970	4335	4335	4335	4335	0
324	20240110	150600	27665970	4335	4335	4335	4335	0
325	20240110	150500	27665970	4335	4335	4335	4335	1
326	20240110	150400	27661635	4335	4335	4335	4335	0
327	20240110	150300	27661635	4335	4345	4345	4335	969
328	20240110	150200	23456150	4345	4345	4345	4345	10
329	20240110	150100	23412700	4340	4340	4340	4340	0
330	20240110	150000	23412700	4340	4340	4340	4340	0
331	20240110	145900	23412700	4340	4340	4340	4340	1
332	20240110	145800	23408360	4345	4345	4345	4345	0
333	20240110	145700	23408360	4345	4345	4345	4345	0
334	20240110	145600	23408360	4345	4350	4350	4345	714
335	20240110	145500	20304080	4350	4350	4350	4350	0
336	20240110	145400	20304080	4350	4350	4350	4350	0
337	20240110	145300	20304080	4350	4350	4350	4350	0
338	20240110	145200	20304080	4350	4350	4350	4350	0
339	20240110	145100	20304080	4350	4350	4350	4350	0
340	20240110	145000	20304080	4350	4350	4350	4350	0
341	20240110	144900	20304080	4350	4350	4350	4350	0
342	20240110	144800	20304080	4350	4350	4350	4350	1
343	20240110	144700	20299730	4350	4350	4350	4350	0
344	20240110	144600	20299730	4350	4350	4350	4350	0
345	20240110	144500	20299730	4350	4350	4350	4350	0
346	20240110	144400	20299730	4350	4350	4350	4350	0
347	20240110	144300	20299730	4350	4350	4350	4350	0
348	20240110	144200	20299730	4350	4350	4350	4350	0
349	20240110	144100	20299730	4350	4350	4350	4350	0
350	20240110	144000	20299730	4350	4350	4350	4350	0
351	20240110	143900	20299730	4350	4350	4350	4350	100
352	20240110	143800	19864730	4360	4360	4360	4360	0
353	20240110	143700	19864730	4360	4360	4360	4360	0
354	20240110	143600	19864730	4360	4360	4360	4360	0
355	20240110	143500	19864730	4360	4360	4360	4360	0
356	20240110	143400	19864730	4360	4360	4360	4360	0
357	20240110	143300	19864730	4360	4360	4360	4360	0
358	20240110	143200	19864730	4360	4360	4360	4360	0
359	20240110	143100	19864730	4360	4360	4360	4360	0
360	20240110	143000	19864730	4360	4360	4360	4360	0
361	20240110	142900	19864730	4360	4360	4360	4360	0
362	20240110	142800	19864730	4360	4360	4360	4360	0
363	20240110	142700	19864730	4360	4360	4360	4360	0
364	20240110	142600	19864730	4360	4360	4360	4360	0
365	20240110	142500	19864730	4360	4360	4360	4360	0
366	20240110	142400	19864730	4360	4360	4360	4360	0
367	20240110	142300	19864730	4360	4360	4360	4360	1
368	20240110	142200	19860370	4355	4355	4355	4355	0
369	20240110	142100	19860370	4355	4355	4355	4355	0
370	20240110	142000	19860370	4355	4355	4355	4355	0
371	20240110	141900	19860370	4355	4355	4355	4355	0
372	20240110	141800	19860370	4355	4355	4355	4355	0
373	20240110	141700	19860370	4355	4355	4355	4355	0
374	20240110	141600	19860370	4355	4355	4355	4355	1
375	20240110	141500	19856015	4360	4360	4360	4360	0
376	20240110	141400	19856015	4360	4360	4360	4360	0
377	20240110	141300	19856015	4360	4360	4360	4360	0
378	20240110	141200	19856015	4360	4360	4360	4360	1
379	20240110	141100	19851655	4355	4365	4365	4355	2497
380	20240110	141000	8954835	4375	4375	4375	4375	0
381	20240110	140900	8954835	4375	4375	4375	4375	0
382	20240110	140800	8954835	4375	4375	4375	4375	1
383	20240110	140700	8950460	4375	4375	4375	4375	0
384	20240110	140600	8950460	4375	4375	4375	4375	0
385	20240110	140500	8950460	4375	4375	4375	4375	0
386	20240110	140400	8950460	4375	4375	4375	4375	0
387	20240110	140300	8950460	4375	4375	4375	4375	0
388	20240110	140200	8950460	4375	4375	4375	4375	5
389	20240110	140100	8928585	4365	4365	4365	4365	0
390	20240110	140000	8928585	4365	4365	4365	4365	0
391	20240110	135900	8928585	4365	4365	4365	4365	110
392	20240110	135800	8448435	4365	4365	4365	4365	0
393	20240110	135700	8448435	4365	4365	4365	4365	0
394	20240110	135600	8448435	4365	4365	4365	4365	0
395	20240110	135500	8448435	4365	4365	4365	4365	0
396	20240110	135400	8448435	4365	4365	4365	4365	20
397	20240110	135300	8361135	4365	4365	4365	4365	0
398	20240110	135200	8361135	4365	4365	4365	4365	0
399	20240110	135100	8361135	4365	4365	4365	4365	0
400	20240110	135000	8361135	4365	4365	4365	4365	0
401	20240110	134900	8361135	4365	4365	4365	4365	0
402	20240110	134800	8361135	4365	4365	4365	4365	0
403	20240110	134700	8361135	4365	4365	4365	4365	0
404	20240110	134600	8361135	4365	4365	4365	4365	0
405	20240110	134500	8361135	4365	4365	4365	4365	0
406	20240110	134400	8361135	4365	4365	4365	4365	0
407	20240110	134300	8361135	4365	4365	4365	4365	0
408	20240110	134200	8361135	4365	4365	4365	4365	0
409	20240110	134100	8361135	4365	4365	4365	4365	0
410	20240110	134000	8361135	4365	4365	4365	4365	0
411	20240110	133900	8361135	4365	4365	4365	4365	0
412	20240110	133800	8361135	4365	4365	4365	4365	0
413	20240110	133700	8361135	4365	4365	4365	4365	0
414	20240110	133600	8361135	4365	4365	4365	4365	0
415	20240110	133500	8361135	4365	4365	4365	4365	0
416	20240110	133400	8361135	4365	4365	4365	4365	0
417	20240110	133300	8361135	4365	4365	4365	4365	0
418	20240110	133200	8361135	4365	4365	4365	4365	0
419	20240110	133100	8361135	4365	4365	4365	4365	0
420	20240110	133000	8361135	4365	4365	4365	4365	0
421	20240110	132900	8361135	4365	4365	4365	4365	0
422	20240110	132800	8361135	4365	4365	4365	4365	0
423	20240110	132700	8361135	4365	4365	4365	4365	0
424	20240110	132600	8361135	4365	4365	4365	4365	0
425	20240110	132500	8361135	4365	4365	4365	4365	0
426	20240110	132400	8361135	4365	4365	4365	4365	0
427	20240110	132300	8361135	4365	4365	4365	4365	0
428	20240110	132200	8361135	4365	4365	4365	4365	0
429	20240110	132100	8361135	4365	4365	4365	4365	0
430	20240110	132000	8361135	4365	4365	4365	4365	56
431	20240110	131900	8116695	4375	4375	4375	4375	0
432	20240110	131800	8116695	4375	4375	4375	4375	0
433	20240110	131700	8116695	4375	4375	4375	4375	0
434	20240110	131600	8116695	4375	4375	4375	4375	0
435	20240110	131500	8116695	4375	4375	4375	4375	0
436	20240110	131400	8116695	4375	4375	4375	4375	0
437	20240110	131300	8116695	4375	4375	4375	4375	0
438	20240110	131200	8116695	4375	4375	4375	4375	4
439	20240110	131100	8099195	4375	4375	4375	4375	0
440	20240110	131000	8099195	4375	4375	4375	4375	0
441	20240110	130900	8099195	4375	4375	4375	4375	0
442	20240110	130800	8099195	4375	4375	4375	4375	0
443	20240110	130700	8099195	4375	4375	4375	4375	0
444	20240110	130600	8099195	4375	4375	4375	4375	1
445	20240110	130500	8094820	4365	4365	4365	4365	0
446	20240110	130400	8094820	4365	4365	4365	4365	0
447	20240110	130300	8094820	4365	4365	4365	4365	0
448	20240110	130200	8094820	4365	4365	4365	4365	0
449	20240110	130100	8094820	4365	4365	4365	4365	0
450	20240110	130000	8094820	4365	4365	4365	4365	0
451	20240110	125900	8094820	4365	4365	4365	4365	0
452	20240110	125800	8094820	4365	4365	4365	4365	0
453	20240110	125700	8094820	4365	4365	4365	4365	0
454	20240110	125600	8094820	4365	4365	4365	4365	0
455	20240110	125500	8094820	4365	4365	4365	4365	0
456	20240110	125400	8094820	4365	4365	4365	4365	47
457	20240110	125300	7889665	4365	4365	4365	4365	0
458	20240110	125200	7889665	4365	4365	4365	4365	0
459	20240110	125100	7889665	4365	4365	4365	4365	0
460	20240110	125000	7889665	4365	4365	4365	4365	0
461	20240110	124900	7889665	4365	4365	4365	4365	0
462	20240110	124800	7889665	4365	4365	4365	4365	0
463	20240110	124700	7889665	4365	4365	4365	4365	0
464	20240110	124600	7889665	4365	4365	4365	4365	0
465	20240110	124500	7889665	4365	4365	4365	4365	20
466	20240110	124400	7802365	4370	4370	4370	4370	0
467	20240110	124300	7802365	4370	4370	4370	4370	0
468	20240110	124200	7802365	4370	4370	4370	4370	0
469	20240110	124100	7802365	4370	4370	4370	4370	0
470	20240110	124000	7802365	4370	4370	4370	4370	0
471	20240110	123900	7802365	4370	4370	4370	4370	0
472	20240110	123800	7802365	4370	4370	4370	4370	0
473	20240110	123700	7802365	4370	4370	4370	4370	0
474	20240110	123600	7802365	4370	4370	4370	4370	0
475	20240110	123500	7802365	4370	4370	4370	4370	0
476	20240110	123400	7802365	4370	4370	4370	4370	0
477	20240110	123300	7802365	4370	4370	4370	4370	1
478	20240110	123200	7797995	4370	4370	4370	4370	0
479	20240110	123100	7797995	4370	4370	4370	4370	0
480	20240110	123000	7797995	4370	4370	4370	4370	0
481	20240110	122900	7797995	4370	4370	4370	4370	0
482	20240110	122800	7797995	4370	4370	4370	4370	0
483	20240110	122700	7797995	4370	4370	4370	4370	0
484	20240110	122600	7797995	4370	4370	4370	4370	25
485	20240110	122500	7688745	4375	4375	4375	4375	0
486	20240110	122400	7688745	4375	4375	4375	4375	1
487	20240110	122300	7684370	4375	4375	4375	4375	0
488	20240110	122200	7684370	4375	4375	4375	4375	2
489	20240110	122100	7675620	4375	4375	4375	4375	0
490	20240110	122000	7675620	4375	4375	4375	4375	0
491	20240110	121900	7675620	4375	4375	4375	4375	0
492	20240110	121800	7675620	4375	4375	4375	4375	0
493	20240110	121700	7675620	4375	4375	4375	4375	0
494	20240110	121600	7675620	4375	4375	4375	4375	0
495	20240110	121500	7675620	4375	4375	4375	4375	0
496	20240110	121400	7675620	4375	4375	4375	4375	0
497	20240110	121300	7675620	4375	4375	4375	4375	0
498	20240110	121200	7675620	4375	4375	4375	4375	1
499	20240110	121100	7671245	4375	4375	4375	4375	0
500	20240110	121000	7671245	4375	4375	4375	4375	0
501	20240110	120900	7671245	4375	4375	4375	4375	0
502	20240110	120800	7671245	4375	4375	4375	4375	0
503	20240110	120700	7671245	4375	4375	4375	4375	1
504	20240110	120600	7666870	4375	4375	4375	4375	0
505	20240110	120500	7666870	4375	4375	4375	4375	0
506	20240110	120400	7666870	4375	4375	4375	4375	0
507	20240110	120300	7666870	4375	4375	4375	4375	0
508	20240110	120200	7666870	4375	4375	4375	4375	0
509	20240110	120100	7666870	4375	4375	4375	4375	1
510	20240110	120000	7662495	4375	4375	4375	4375	0
511	20240110	115900	7662495	4375	4375	4375	4375	0
512	20240110	115800	7662495	4375	4375	4375	4375	1
513	20240110	115700	7658120	4370	4370	4370	4370	6
514	20240110	115600	7631900	4375	4375	4375	4375	0
515	20240110	115500	7631900	4375	4375	4375	4375	0
516	20240110	115400	7631900	4375	4375	4375	4375	1
517	20240110	115300	7627525	4375	4375	4375	4375	0
518	20240110	115200	7627525	4375	4375	4375	4375	0
519	20240110	115100	7627525	4375	4375	4375	4375	0
520	20240110	115000	7627525	4375	4375	4375	4375	1
521	20240110	114900	7623150	4375	4375	4375	4375	1
522	20240110	114800	7618775	4375	4375	4375	4375	0
523	20240110	114700	7618775	4375	4375	4375	4375	0
524	20240110	114600	7618775	4375	4375	4375	4375	0
525	20240110	114500	7618775	4375	4375	4375	4375	1
526	20240110	114400	7614400	4375	4375	4375	4375	1
527	20240110	114300	7610025	4375	4375	4375	4375	0
528	20240110	114200	7610025	4375	4375	4375	4375	1
529	20240110	114100	7605650	4375	4375	4375	4375	0
530	20240110	114000	7605650	4375	4375	4375	4375	0
531	20240110	113900	7605650	4375	4375	4375	4375	0
532	20240110	113800	7605650	4375	4375	4375	4375	1
533	20240110	113700	7601275	4375	4375	4375	4375	0
534	20240110	113600	7601275	4375	4375	4375	4375	0
535	20240110	113500	7601275	4375	4375	4375	4375	0
536	20240110	113400	7601275	4375	4370	4375	4370	21
537	20240110	113300	7509500	4370	4370	4370	4370	0
538	20240110	113200	7509500	4370	4370	4370	4370	17
539	20240110	113100	7435210	4375	4375	4375	4375	1
540	20240110	113000	7430835	4370	4370	4370	4370	16
541	20240110	112900	7360915	4370	4370	4370	4370	0
542	20240110	112800	7360915	4370	4370	4370	4370	0
543	20240110	112700	7360915	4370	4370	4370	4370	1
544	20240110	112600	7356545	4370	4370	4370	4370	0
545	20240110	112500	7356545	4370	4370	4370	4370	0
546	20240110	112400	7356545	4370	4370	4370	4370	1
547	20240110	112300	7352175	4375	4375	4375	4375	0
548	20240110	112200	7352175	4375	4375	4375	4375	1
549	20240110	112100	7347800	4375	4375	4375	4375	0
550	20240110	112000	7347800	4375	4375	4375	4375	0
551	20240110	111900	7347800	4375	4375	4375	4375	0
552	20240110	111800	7347800	4375	4375	4375	4375	1
553	20240110	111700	7343425	4375	4375	4375	4375	0
554	20240110	111600	7343425	4375	4375	4375	4375	0
555	20240110	111500	7343425	4375	4375	4375	4375	3
556	20240110	111400	7330300	4375	4375	4375	4375	0
557	20240110	111300	7330300	4375	4375	4375	4375	0
558	20240110	111200	7330300	4375	4375	4375	4375	0
559	20240110	111100	7330300	4375	4375	4375	4375	1
560	20240110	111000	7325925	4375	4375	4375	4375	0
561	20240110	110900	7325925	4375	4375	4375	4375	0
562	20240110	110800	7325925	4375	4375	4375	4375	1
563	20240110	110700	7321550	4370	4370	4370	4370	7
564	20240110	110600	7290960	4375	4375	4375	4375	0
565	20240110	110500	7290960	4375	4375	4375	4375	0
566	20240110	110400	7290960	4375	4375	4375	4375	1
567	20240110	110300	7286585	4375	4375	4375	4375	0
568	20240110	110200	7286585	4375	4375	4375	4375	0
569	20240110	110100	7286585	4375	4375	4375	4375	1
570	20240110	110000	7282210	4375	4375	4375	4375	0
571	20240110	105900	7282210	4375	4375	4375	4375	0
572	20240110	105800	7282210	4375	4375	4375	4375	0
573	20240110	105700	7282210	4375	4375	4375	4375	1
574	20240110	105600	7277835	4375	4375	4375	4375	0
575	20240110	105500	7277835	4375	4375	4375	4375	0
576	20240110	105400	7277835	4375	4375	4375	4375	0
577	20240110	105300	7277835	4375	4375	4375	4375	1
578	20240110	105200	7273460	4375	4375	4375	4375	1
579	20240110	105100	7269085	4375	4375	4375	4375	0
580	20240110	105000	7269085	4375	4375	4375	4375	0
581	20240110	104900	7269085	4375	4375	4375	4375	0
582	20240110	104800	7269085	4375	4375	4375	4375	1
583	20240110	104700	7264710	4375	4375	4375	4375	0
584	20240110	104600	7264710	4375	4375	4375	4375	0
585	20240110	104500	7264710	4375	4375	4375	4375	1
586	20240110	104400	7260335	4375	4375	4375	4375	0
587	20240110	104300	7260335	4375	4375	4375	4375	0
588	20240110	104200	7260335	4375	4375	4375	4375	0
589	20240110	104100	7260335	4375	4375	4375	4375	1
590	20240110	104000	7255960	4375	4375	4375	4375	0
591	20240110	103900	7255960	4375	4375	4375	4375	0
592	20240110	103800	7255960	4375	4375	4375	4375	0
593	20240110	103700	7255960	4375	4375	4375	4375	46
594	20240110	103600	7054710	4375	4375	4375	4375	0
595	20240110	103500	7054710	4375	4375	4375	4375	0
596	20240110	103400	7054710	4375	4375	4375	4375	1
597	20240110	103300	7050335	4375	4375	4375	4375	0
598	20240110	103200	7050335	4375	4375	4375	4375	0
599	20240110	103100	7050335	4375	4375	4375	4375	0
600	20240110	103000	7050335	4375	4375	4375	4375	1
601	20240110	102900	7045960	4375	4375	4375	4375	0
602	20240110	102800	7045960	4375	4375	4375	4375	0
603	20240110	102700	7045960	4375	4375	4375	4375	1
604	20240110	102600	7041585	4375	4375	4375	4375	0
605	20240110	102500	7041585	4375	4375	4375	4375	0
606	20240110	102400	7041585	4375	4375	4375	4375	0
607	20240110	102300	7041585	4375	4375	4375	4375	1
608	20240110	102200	7037210	4375	4375	4375	4375	0
609	20240110	102100	7037210	4375	4375	4375	4375	1
610	20240110	102000	7032835	4370	4370	4370	4370	0
611	20240110	101900	7032835	4370	4370	4370	4370	0
612	20240110	101800	7032835	4370	4370	4370	4370	1
613	20240110	101700	7028465	4370	4370	4370	4370	0
614	20240110	101600	7028465	4370	4370	4370	4370	0
615	20240110	101500	7028465	4370	4370	4370	4370	0
616	20240110	101400	7028465	4370	4370	4370	4370	31
617	20240110	101300	6892995	4380	4380	4380	4380	0
618	20240110	101200	6892995	4380	4380	4380	4380	0
619	20240110	101100	6892995	4380	4380	4380	4380	2
620	20240110	101000	6884235	4380	4380	4380	4380	0
621	20240110	100900	6884235	4380	4380	4380	4380	0
622	20240110	100800	6884235	4380	4380	4380	4380	0
623	20240110	100700	6884235	4380	4370	4380	4370	3
624	20240110	100600	6871115	4370	4370	4370	4370	0
625	20240110	100500	6871115	4370	4370	4370	4370	50
626	20240110	100400	6652615	4380	4380	4380	4380	1
627	20240110	100300	6648235	4380	4380	4380	4380	0
628	20240110	100200	6648235	4380	4380	4380	4380	0
629	20240110	100100	6648235	4380	4380	4380	4380	0
630	20240110	100000	6648235	4380	4380	4380	4380	1
631	20240110	095900	6643855	4380	4380	4380	4380	11
632	20240110	095800	6595675	4380	4380	4380	4380	0
633	20240110	095700	6595675	4380	4380	4380	4380	0
634	20240110	095600	6595675	4380	4380	4380	4380	1
635	20240110	095500	6591295	4380	4380	4380	4380	0
636	20240110	095400	6591295	4380	4380	4380	4380	0
637	20240110	095300	6591295	4380	4380	4380	4380	1
638	20240110	095200	6586915	4375	4375	4375	4375	2
639	20240110	095100	6578165	4380	4380	4380	4380	1
640	20240110	095000	6573785	4375	4375	4375	4375	0
641	20240110	094900	6573785	4375	4375	4375	4375	244
642	20240110	094800	5506285	4375	4375	4375	4375	1
643	20240110	094700	5501910	4375	4375	4375	4375	0
644	20240110	094600	5501910	4375	4375	4375	4375	1
645	20240110	094500	5497535	4375	4375	4375	4375	9
646	20240110	094400	5458160	4375	4375	4375	4375	36
647	20240110	094300	5300660	4375	4375	4375	4375	0
648	20240110	094200	5300660	4375	4375	4375	4375	0
649	20240110	094100	5300660	4375	4375	4375	4375	0
650	20240110	094000	5300660	4375	4375	4375	4375	1
651	20240110	093900	5296285	4375	4375	4375	4375	0
652	20240110	093800	5296285	4375	4375	4375	4375	0
653	20240110	093700	5296285	4375	4375	4375	4375	1
654	20240110	093600	5291910	4375	4375	4375	4375	0
655	20240110	093500	5291910	4375	4375	4375	4375	0
656	20240110	093400	5291910	4375	4375	4375	4375	0
657	20240110	093300	5291910	4375	4375	4375	4375	1
658	20240110	093200	5287535	4370	4370	4370	4370	54
659	20240110	093100	5051555	4370	4370	4370	4370	0
660	20240110	093000	5051555	4370	4370	4370	4370	1
661	20240110	092900	5047185	4360	4360	4360	4360	0
662	20240110	092800	5047185	4360	4360	4360	4360	0
663	20240110	092700	5047185	4360	4360	4360	4360	192
664	20240110	092600	4210065	4370	4370	4370	4370	1
665	20240110	092500	4205695	4360	4360	4360	4360	137
666	20240110	092400	3608375	4370	4370	4370	4370	1
667	20240110	092300	3604005	4375	4375	4375	4375	0
668	20240110	092200	3604005	4375	4375	4375	4375	0
669	20240110	092100	3604005	4375	4375	4375	4375	1
670	20240110	092000	3599630	4375	4375	4375	4375	0
671	20240110	091900	3599630	4375	4375	4375	4375	0
672	20240110	091800	3599630	4375	4375	4375	4375	0
673	20240110	091700	3599630	4375	4375	4375	4375	1
674	20240110	091600	3595255	4360	4360	4360	4360	0
675	20240110	091500	3595255	4360	4375	4375	4360	377
676	20240110	091400	1951055	4375	4375	4375	4375	334
677	20240110	091300	489805	4375	4375	4375	4375	0
678	20240110	091200	489805	4375	4375	4375	4375	0
679	20240110	091100	489805	4375	4375	4375	4375	3
680	20240110	091000	476680	4375	4375	4375	4375	1
681	20240110	090900	472305	4365	4365	4365	4365	3
682	20240110	090800	459210	4365	4365	4365	4365	0
683	20240110	090700	459210	4365	4365	4365	4365	8
684	20240110	090600	424290	4365	4365	4365	4365	0
685	20240110	090500	424290	4365	4365	4365	4365	0
686	20240110	090400	424290	4365	4365	4365	4365	0
687	20240110	090300	424290	4365	4365	4365	4365	0
688	20240110	090200	424290	4365	4365	4365	4365	1
689	20240110	090100	419925	4370	4370	4370	4370	1
690	20240110	090000	415555	4370	4375	4375	4370	95