KissMeData/191410/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	203400	101044770	2440	2440	2440	2440	212
3	20240105	203300	101044770	2440	2440	2440	2440	0
4	20240105	203200	101044770	2440	2440	2440	2440	0
5	20240105	203100	101044770	2440	2440	2440	2440	0
6	20240105	203000	101044770	2440	2440	2440	2440	0
7	20240105	202900	101044770	2440	2440	2440	2440	0
8	20240105	202800	101044770	2440	2440	2440	2440	0
9	20240105	202700	101044770	2440	2440	2440	2440	0
10	20240105	202600	101044770	2440	2440	2440	2440	0
11	20240105	202500	101044770	2440	2440	2440	2440	0
12	20240105	202400	101044770	2440	2440	2440	2440	0
13	20240105	202300	101044770	2440	2440	2440	2440	0
14	20240105	202200	101044770	2440	2440	2440	2440	0
15	20240105	202100	101044770	2440	2440	2440	2440	0
16	20240105	202000	101044770	2440	2440	2440	2440	0
17	20240105	201900	101044770	2440	2440	2440	2440	0
18	20240105	201800	101044770	2440	2440	2440	2440	0
19	20240105	201700	101044770	2440	2440	2440	2440	0
20	20240105	201600	101044770	2440	2440	2440	2440	0
21	20240105	201500	101044770	2440	2440	2440	2440	0
22	20240105	201400	101044770	2440	2440	2440	2440	0
23	20240105	201300	101044770	2440	2440	2440	2440	0
24	20240105	201200	101044770	2440	2440	2440	2440	0
25	20240105	201100	101044770	2440	2440	2440	2440	0
26	20240105	201000	101044770	2440	2440	2440	2440	0
27	20240105	200900	101044770	2440	2440	2440	2440	0
28	20240105	200800	101044770	2440	2440	2440	2440	0
29	20240105	200700	101044770	2440	2440	2440	2440	0
30	20240105	200600	101044770	2440	2440	2440	2440	0
31	20240105	200500	101044770	2440	2440	2440	2440	0
32	20240105	200400	101044770	2440	2440	2440	2440	212
33	20240105	200300	101044770	2440	2440	2440	2440	0
34	20240105	200200	101044770	2440	2440	2440	2440	0
35	20240105	200100	101044770	2440	2440	2440	2440	0
36	20240105	200000	101044770	2440	2440	2440	2440	0
37	20240105	195900	101044770	2440	2440	2440	2440	0
38	20240105	195800	101044770	2440	2440	2440	2440	0
39	20240105	195700	101044770	2440	2440	2440	2440	0
40	20240105	195600	101044770	2440	2440	2440	2440	0
41	20240105	195500	101044770	2440	2440	2440	2440	0
42	20240105	195400	101044770	2440	2440	2440	2440	0
43	20240105	195300	101044770	2440	2440	2440	2440	0
44	20240105	195200	101044770	2440	2440	2440	2440	0
45	20240105	195100	101044770	2440	2440	2440	2440	0
46	20240105	195000	101044770	2440	2440	2440	2440	0
47	20240105	194900	101044770	2440	2440	2440	2440	0
48	20240105	194800	101044770	2440	2440	2440	2440	0
49	20240105	194700	101044770	2440	2440	2440	2440	0
50	20240105	194600	101044770	2440	2440	2440	2440	0
51	20240105	194500	101044770	2440	2440	2440	2440	0
52	20240105	194400	101044770	2440	2440	2440	2440	0
53	20240105	194300	101044770	2440	2440	2440	2440	0
54	20240105	194200	101044770	2440	2440	2440	2440	0
55	20240105	194100	101044770	2440	2440	2440	2440	0
56	20240105	194000	101044770	2440	2440	2440	2440	0
57	20240105	193900	101044770	2440	2440	2440	2440	0
58	20240105	193800	101044770	2440	2440	2440	2440	0
59	20240105	193700	101044770	2440	2440	2440	2440	0
60	20240105	193600	101044770	2440	2440	2440	2440	0
61	20240105	193500	101044770	2440	2440	2440	2440	0
62	20240105	193400	101044770	2440	2440	2440	2440	212
63	20240105	193300	101044770	2440	2440	2440	2440	0
64	20240105	193200	101044770	2440	2440	2440	2440	0
65	20240105	193100	101044770	2440	2440	2440	2440	0
66	20240105	193000	101044770	2440	2440	2440	2440	0
67	20240105	192900	101044770	2440	2440	2440	2440	0
68	20240105	192800	101044770	2440	2440	2440	2440	0
69	20240105	192700	101044770	2440	2440	2440	2440	0
70	20240105	192600	101044770	2440	2440	2440	2440	0
71	20240105	192500	101044770	2440	2440	2440	2440	0
72	20240105	192400	101044770	2440	2440	2440	2440	0
73	20240105	192300	101044770	2440	2440	2440	2440	0
74	20240105	192200	101044770	2440	2440	2440	2440	0
75	20240105	192100	101044770	2440	2440	2440	2440	0
76	20240105	192000	101044770	2440	2440	2440	2440	0
77	20240105	191900	101044770	2440	2440	2440	2440	0
78	20240105	191800	101044770	2440	2440	2440	2440	0
79	20240105	191700	101044770	2440	2440	2440	2440	0
80	20240105	191600	101044770	2440	2440	2440	2440	0
81	20240105	191500	101044770	2440	2440	2440	2440	0
82	20240105	191400	101044770	2440	2440	2440	2440	0
83	20240105	191300	101044770	2440	2440	2440	2440	0
84	20240105	191200	101044770	2440	2440	2440	2440	0
85	20240105	191100	101044770	2440	2440	2440	2440	0
86	20240105	191000	101044770	2440	2440	2440	2440	0
87	20240105	190900	101044770	2440	2440	2440	2440	0
88	20240105	190800	101044770	2440	2440	2440	2440	0
89	20240105	190700	101044770	2440	2440	2440	2440	0
90	20240105	190600	101044770	2440	2440	2440	2440	0
91	20240105	190500	101044770	2440	2440	2440	2440	0
92	20240105	190400	101044770	2440	2440	2440	2440	212
93	20240105	190300	101044770	2440	2440	2440	2440	0
94	20240105	190200	101044770	2440	2440	2440	2440	0
95	20240105	190100	101044770	2440	2440	2440	2440	0
96	20240105	190000	101044770	2440	2440	2440	2440	0
97	20240105	185900	101044770	2440	2440	2440	2440	0
98	20240105	185800	101044770	2440	2440	2440	2440	0
99	20240105	185700	101044770	2440	2440	2440	2440	0
100	20240105	185600	101044770	2440	2440	2440	2440	0
101	20240105	185500	101044770	2440	2440	2440	2440	0
102	20240105	185400	101044770	2440	2440	2440	2440	0
103	20240105	185300	101044770	2440	2440	2440	2440	0
104	20240105	185200	101044770	2440	2440	2440	2440	0
105	20240105	185100	101044770	2440	2440	2440	2440	0
106	20240105	185000	101044770	2440	2440	2440	2440	0
107	20240105	184900	101044770	2440	2440	2440	2440	0
108	20240105	184800	101044770	2440	2440	2440	2440	0
109	20240105	184700	101044770	2440	2440	2440	2440	0
110	20240105	184600	101044770	2440	2440	2440	2440	0
111	20240105	184500	101044770	2440	2440	2440	2440	0
112	20240105	184400	101044770	2440	2440	2440	2440	0
113	20240105	184300	101044770	2440	2440	2440	2440	0
114	20240105	184200	101044770	2440	2440	2440	2440	0
115	20240105	184100	101044770	2440	2440	2440	2440	0
116	20240105	184000	101044770	2440	2440	2440	2440	0
117	20240105	183900	101044770	2440	2440	2440	2440	0
118	20240105	183800	101044770	2440	2440	2440	2440	0
119	20240105	183700	101044770	2440	2440	2440	2440	0
120	20240105	183600	101044770	2440	2440	2440	2440	0
121	20240105	183500	101044770	2440	2440	2440	2440	0
122	20240105	183400	101044770	2440	2440	2440	2440	212
123	20240105	183300	101044770	2440	2440	2440	2440	0
124	20240105	183200	101044770	2440	2440	2440	2440	0
125	20240105	183100	101044770	2440	2440	2440	2440	0
126	20240105	183000	101044770	2440	2440	2440	2440	0
127	20240105	182900	101044770	2440	2440	2440	2440	0
128	20240105	182800	101044770	2440	2440	2440	2440	0
129	20240105	182700	101044770	2440	2440	2440	2440	0
130	20240105	182600	101044770	2440	2440	2440	2440	0
131	20240105	182500	101044770	2440	2440	2440	2440	0
132	20240105	182400	101044770	2440	2440	2440	2440	0
133	20240105	182300	101044770	2440	2440	2440	2440	0
134	20240105	182200	101044770	2440	2440	2440	2440	0
135	20240105	182100	101044770	2440	2440	2440	2440	0
136	20240105	182000	101044770	2440	2440	2440	2440	0
137	20240105	181900	101044770	2440	2440	2440	2440	0
138	20240105	181800	101044770	2440	2440	2440	2440	0
139	20240105	181700	101044770	2440	2440	2440	2440	0
140	20240105	181600	101044770	2440	2440	2440	2440	0
141	20240105	181500	101044770	2440	2440	2440	2440	0
142	20240105	181400	101044770	2440	2440	2440	2440	0
143	20240105	181300	101044770	2440	2440	2440	2440	0
144	20240105	181200	101044770	2440	2440	2440	2440	0
145	20240105	181100	101044770	2440	2440	2440	2440	0
146	20240105	181000	101044770	2440	2440	2440	2440	0
147	20240105	180900	101044770	2440	2440	2440	2440	0
148	20240105	180800	101044770	2440	2440	2440	2440	0
149	20240105	180700	101044770	2440	2440	2440	2440	0
150	20240105	180600	101044770	2440	2440	2440	2440	0
151	20240105	180500	101044770	2440	2440	2440	2440	0
152	20240105	180400	101044770	2440	2440	2440	2440	212
153	20240105	180300	101044770	2440	2440	2440	2440	0
154	20240105	180200	101044770	2440	2440	2440	2440	0
155	20240105	180100	101044770	2440	2440	2440	2440	0
156	20240105	180000	101044770	2440	2440	2440	2440	0
157	20240105	175900	101044770	2440	2440	2440	2440	0
158	20240105	175800	101044770	2440	2440	2440	2440	0
159	20240105	175700	101044770	2440	2440	2440	2440	0
160	20240105	175600	101044770	2440	2440	2440	2440	0
161	20240105	175500	101044770	2440	2440	2440	2440	0
162	20240105	175400	101044770	2440	2440	2440	2440	0
163	20240105	175300	101044770	2440	2440	2440	2440	0
164	20240105	175200	101044770	2440	2440	2440	2440	0
165	20240105	175100	101044770	2440	2440	2440	2440	0
166	20240105	175000	101044770	2440	2440	2440	2440	0
167	20240105	174900	101044770	2440	2440	2440	2440	0
168	20240105	174800	101044770	2440	2440	2440	2440	0
169	20240105	174700	101044770	2440	2440	2440	2440	0
170	20240105	174600	101044770	2440	2440	2440	2440	0
171	20240105	174500	101044770	2440	2440	2440	2440	0
172	20240105	174400	101044770	2440	2440	2440	2440	0
173	20240105	174300	101044770	2440	2440	2440	2440	0
174	20240105	174200	101044770	2440	2440	2440	2440	0
175	20240105	174100	101044770	2440	2440	2440	2440	0
176	20240105	174000	101044770	2440	2440	2440	2440	0
177	20240105	173900	101044770	2440	2440	2440	2440	0
178	20240105	173800	101044770	2440	2440	2440	2440	0
179	20240105	173700	101044770	2440	2440	2440	2440	0
180	20240105	173600	101044770	2440	2440	2440	2440	0
181	20240105	173500	101044770	2440	2440	2440	2440	0
182	20240105	173400	101044770	2440	2440	2440	2440	212
183	20240105	173300	101044770	2440	2440	2440	2440	0
184	20240105	173200	101044770	2440	2440	2440	2440	0
185	20240105	173100	101044770	2440	2440	2440	2440	0
186	20240105	173000	101044770	2440	2440	2440	2440	0
187	20240105	172900	101044770	2440	2440	2440	2440	0
188	20240105	172800	101044770	2440	2440	2440	2440	0
189	20240105	172700	101044770	2440	2440	2440	2440	0
190	20240105	172600	101044770	2440	2440	2440	2440	0
191	20240105	172500	101044770	2440	2440	2440	2440	0
192	20240105	172400	101044770	2440	2440	2440	2440	0
193	20240105	172300	101044770	2440	2440	2440	2440	0
194	20240105	172200	101044770	2440	2440	2440	2440	0
195	20240105	172100	101044770	2440	2440	2440	2440	0
196	20240105	172000	101044770	2440	2440	2440	2440	0
197	20240105	171900	101044770	2440	2440	2440	2440	0
198	20240105	171800	101044770	2440	2440	2440	2440	0
199	20240105	171700	101044770	2440	2440	2440	2440	0
200	20240105	171600	101044770	2440	2440	2440	2440	0
201	20240105	171500	101044770	2440	2440	2440	2440	0
202	20240105	171400	101044770	2440	2440	2440	2440	0
203	20240105	171300	101044770	2440	2440	2440	2440	0
204	20240105	171200	101044770	2440	2440	2440	2440	0
205	20240105	171100	101044770	2440	2440	2440	2440	0
206	20240105	171000	101044770	2440	2440	2440	2440	0
207	20240105	170900	101044770	2440	2440	2440	2440	0
208	20240105	170800	101044770	2440	2440	2440	2440	0
209	20240105	170700	101044770	2440	2440	2440	2440	0
210	20240105	170600	101044770	2440	2440	2440	2440	0
211	20240105	170500	101044770	2440	2440	2440	2440	0
212	20240105	170400	101044770	2440	2440	2440	2440	212
213	20240105	170300	101044770	2440	2440	2440	2440	0
214	20240105	170200	101044770	2440	2440	2440	2440	0
215	20240105	170100	101044770	2440	2440	2440	2440	0
216	20240105	170000	101044770	2440	2440	2440	2440	0
217	20240105	165900	101044770	2440	2440	2440	2440	0
218	20240105	165800	101044770	2440	2440	2440	2440	0
219	20240105	165700	101044770	2440	2440	2440	2440	0
220	20240105	165600	101044770	2440	2440	2440	2440	0
221	20240105	165500	101044770	2440	2440	2440	2440	0
222	20240105	165400	101044770	2440	2440	2440	2440	0
223	20240105	165300	101044770	2440	2440	2440	2440	0
224	20240105	165200	101044770	2440	2440	2440	2440	0
225	20240105	165100	101044770	2440	2440	2440	2440	0
226	20240105	165000	101044770	2440	2440	2440	2440	0
227	20240105	164900	101044770	2440	2440	2440	2440	0
228	20240105	164800	101044770	2440	2440	2440	2440	0
229	20240105	164700	101044770	2440	2440	2440	2440	0
230	20240105	164600	101044770	2440	2440	2440	2440	0
231	20240105	164500	101044770	2440	2440	2440	2440	0
232	20240105	164400	101044770	2440	2440	2440	2440	0
233	20240105	164300	101044770	2440	2440	2440	2440	0
234	20240105	164200	101044770	2440	2440	2440	2440	0
235	20240105	164100	101044770	2440	2440	2440	2440	0
236	20240105	164000	101044770	2440	2440	2440	2440	0
237	20240105	163900	101044770	2440	2440	2440	2440	0
238	20240105	163800	101044770	2440	2440	2440	2440	0
239	20240105	163700	101044770	2440	2440	2440	2440	0
240	20240105	163600	101044770	2440	2440	2440	2440	0
241	20240105	163500	101044770	2440	2440	2440	2440	0
242	20240105	163400	101044770	2440	2440	2440	2440	212
243	20240105	163300	101044770	2440	2440	2440	2440	0
244	20240105	163200	101044770	2440	2440	2440	2440	0
245	20240105	163100	101044770	2440	2440	2440	2440	0
246	20240105	163000	101044770	2440	2440	2440	2440	0
247	20240105	162900	101044770	2440	2440	2440	2440	0
248	20240105	162800	101044770	2440	2440	2440	2440	0
249	20240105	162700	101044770	2440	2440	2440	2440	0
250	20240105	162600	101044770	2440	2440	2440	2440	0
251	20240105	162500	101044770	2440	2440	2440	2440	0
252	20240105	162400	101044770	2440	2440	2440	2440	0
253	20240105	162300	101044770	2440	2440	2440	2440	0
254	20240105	162200	101044770	2440	2440	2440	2440	0
255	20240105	162100	101044770	2440	2440	2440	2440	0
256	20240105	162000	101044770	2440	2440	2440	2440	0
257	20240105	161900	101044770	2440	2440	2440	2440	0
258	20240105	161800	101044770	2440	2440	2440	2440	0
259	20240105	161700	101044770	2440	2440	2440	2440	0
260	20240105	161600	101044770	2440	2440	2440	2440	0
261	20240105	161500	101044770	2440	2440	2440	2440	0
262	20240105	161400	101044770	2440	2440	2440	2440	0
263	20240105	161300	101044770	2440	2440	2440	2440	0
264	20240105	161200	101044770	2440	2440	2440	2440	0
265	20240105	161100	101044770	2440	2440	2440	2440	0
266	20240105	161000	101044770	2440	2440	2440	2440	0
267	20240105	160900	101044770	2440	2440	2440	2440	0
268	20240105	160800	101044770	2440	2440	2440	2440	0
269	20240105	160700	101044770	2440	2440	2440	2440	0
270	20240105	160600	101044770	2440	2440	2440	2440	0
271	20240105	160500	101044770	2440	2440	2440	2440	0
272	20240105	160400	101044770	2440	2440	2440	2440	212
273	20240105	160300	101044770	2440	2440	2440	2440	0
274	20240105	160200	101044770	2440	2440	2440	2440	0
275	20240105	160100	101044770	2440	2440	2440	2440	0
276	20240105	160000	101044770	2440	2440	2440	2440	0
277	20240105	155900	101044770	2440	2440	2440	2440	0
278	20240105	155800	101044770	2440	2440	2440	2440	0
279	20240105	155700	101044770	2440	2440	2440	2440	0
280	20240105	155600	101044770	2440	2440	2440	2440	0
281	20240105	155500	101044770	2440	2440	2440	2440	0
282	20240105	155400	101044770	2440	2440	2440	2440	0
283	20240105	155300	101044770	2440	2440	2440	2440	0
284	20240105	155200	101044770	2440	2440	2440	2440	0
285	20240105	155100	101044770	2440	2440	2440	2440	0
286	20240105	155000	101044770	2440	2440	2440	2440	0
287	20240105	154900	101044770	2440	2440	2440	2440	0
288	20240105	154800	101044770	2440	2440	2440	2440	0
289	20240105	154700	101044770	2440	2440	2440	2440	0
290	20240105	154600	101044770	2440	2440	2440	2440	0
291	20240105	154500	101044770	2440	2440	2440	2440	0
292	20240105	154400	101044770	2440	2440	2440	2440	0
293	20240105	154300	101044770	2440	2440	2440	2440	0
294	20240105	154200	101044770	2440	2440	2440	2440	0
295	20240105	154100	101044770	2440	2440	2440	2440	0
296	20240105	154000	101044770	2440	2440	2440	2440	0
297	20240105	153900	101044770	2440	2440	2440	2440	0
298	20240105	153800	101044770	2440	2440	2440	2440	0
299	20240105	153700	101044770	2440	2440	2440	2440	0
300	20240105	153600	101044770	2440	2440	2440	2440	0
301	20240105	153500	101044770	2440	2440	2440	2440	0
302	20240105	153400	101044770	2440	2440	2440	2440	212
303	20240105	153300	101044770	2440	2440	2440	2440	0
304	20240105	153200	101044770	2440	2440	2440	2440	0
305	20240105	153100	101044770	2440	2440	2440	2440	0
306	20240105	153000	101044770	2440	2440	2440	2440	212
307	20240105	152900	100527490	2420	2420	2420	2420	0
308	20240105	152800	100527490	2420	2420	2420	2420	0
309	20240105	152700	100527490	2420	2420	2420	2420	0
310	20240105	152600	100527490	2420	2420	2420	2420	0
311	20240105	152500	100527490	2420	2420	2420	2420	0
312	20240105	152400	100527490	2420	2420	2420	2420	0
313	20240105	152300	100527490	2420	2420	2420	2420	0
314	20240105	152200	100527490	2420	2420	2420	2420	0
315	20240105	152100	100527490	2420	2420	2420	2420	0
316	20240105	152000	100527490	2420	2420	2420	2420	0
317	20240105	151900	100527490	2420	2395	2420	2395	1029
318	20240105	151800	98055540	2395	2395	2395	2395	0
319	20240105	151700	98055540	2395	2395	2395	2395	0
320	20240105	151600	98055540	2395	2405	2405	2395	104
321	20240105	151500	97806020	2405	2405	2405	2405	0
322	20240105	151400	97806020	2405	2405	2405	2405	0
323	20240105	151300	97806020	2405	2405	2405	2405	1
324	20240105	151200	97803615	2405	2405	2405	2405	0
325	20240105	151100	97803615	2405	2405	2405	2405	0
326	20240105	151000	97803615	2405	2405	2405	2405	8
327	20240105	150900	97784375	2410	2405	2410	2405	3
328	20240105	150800	97777155	2400	2400	2400	2400	0
329	20240105	150700	97777155	2400	2400	2400	2400	0
330	20240105	150600	97777155	2400	2400	2400	2400	36
331	20240105	150500	97690755	2395	2395	2395	2395	0
332	20240105	150400	97690755	2395	2395	2395	2395	1000
333	20240105	150300	95295755	2410	2410	2410	2410	0
334	20240105	150200	95295755	2410	2410	2410	2410	1
335	20240105	150100	95293345	2395	2395	2395	2395	0
336	20240105	150000	95293345	2395	2395	2395	2395	0
337	20240105	145900	95293345	2395	2395	2395	2395	0
338	20240105	145800	95293345	2395	2395	2395	2395	0
339	20240105	145700	95293345	2395	2395	2395	2395	0
340	20240105	145600	95293345	2395	2395	2395	2395	0
341	20240105	145500	95293345	2395	2395	2395	2395	0
342	20240105	145400	95293345	2395	2395	2395	2395	0
343	20240105	145300	95293345	2395	2395	2395	2395	0
344	20240105	145200	95293345	2395	2395	2395	2395	0
345	20240105	145100	95293345	2395	2395	2395	2395	0
346	20240105	145000	95293345	2395	2395	2395	2395	0
347	20240105	144900	95293345	2395	2400	2400	2395	4397
348	20240105	144800	84749550	2400	2400	2400	2400	0
349	20240105	144700	84749550	2400	2400	2400	2400	0
350	20240105	144600	84749550	2400	2400	2400	2400	250
351	20240105	144500	84149550	2400	2400	2400	2400	48
352	20240105	144400	84034350	2405	2405	2405	2405	0
353	20240105	144300	84034350	2405	2405	2405	2405	97
354	20240105	144200	83801065	2405	2405	2405	2405	0
355	20240105	144100	83801065	2405	2405	2405	2405	0
356	20240105	144000	83801065	2405	2400	2405	2400	1686
357	20240105	143900	79751665	2405	2405	2405	2405	200
358	20240105	143800	79270665	2425	2425	2425	2425	0
359	20240105	143700	79270665	2425	2425	2425	2425	0
360	20240105	143600	79270665	2425	2425	2425	2425	0
361	20240105	143500	79270665	2425	2425	2425	2425	0
362	20240105	143400	79270665	2425	2425	2425	2425	0
363	20240105	143300	79270665	2425	2425	2425	2425	0
364	20240105	143200	79270665	2425	2425	2425	2425	5
365	20240105	143100	79258540	2430	2430	2430	2430	0
366	20240105	143000	79258540	2430	2430	2430	2430	0
367	20240105	142900	79258540	2430	2430	2430	2430	0
368	20240105	142800	79258540	2430	2430	2430	2430	0
369	20240105	142700	79258540	2430	2415	2430	2415	100
370	20240105	142600	79015745	2400	2400	2400	2400	0
371	20240105	142500	79015745	2400	2400	2400	2400	0
372	20240105	142400	79015745	2400	2400	2400	2400	20
373	20240105	142300	78967745	2410	2410	2410	2410	0
374	20240105	142200	78967745	2410	2410	2410	2410	0
375	20240105	142100	78967745	2410	2410	2410	2410	0
376	20240105	142000	78967745	2410	2395	2410	2395	60
377	20240105	141900	78823445	2385	2385	2385	2385	0
378	20240105	141800	78823445	2385	2385	2385	2385	0
379	20240105	141700	78823445	2385	2385	2385	2385	0
380	20240105	141600	78823445	2385	2385	2385	2385	0
381	20240105	141500	78823445	2385	2385	2385	2385	0
382	20240105	141400	78823445	2385	2385	2385	2385	0
383	20240105	141300	78823445	2385	2385	2385	2385	60
384	20240105	141200	78680345	2390	2390	2390	2390	0
385	20240105	141100	78680345	2390	2390	2390	2390	0
386	20240105	141000	78680345	2390	2395	2395	2390	1158
387	20240105	140900	75909635	2410	2410	2410	2410	0
388	20240105	140800	75909635	2410	2410	2410	2410	0
389	20240105	140700	75909635	2410	2410	2410	2410	0
390	20240105	140600	75909635	2410	2410	2410	2410	0
391	20240105	140500	75909635	2410	2410	2410	2410	0
392	20240105	140400	75909635	2410	2410	2410	2410	0
393	20240105	140300	75909635	2410	2410	2410	2410	0
394	20240105	140200	75909635	2410	2410	2410	2410	0
395	20240105	140100	75909635	2410	2410	2410	2410	0
396	20240105	140000	75909635	2410	2410	2410	2410	0
397	20240105	135900	75909635	2410	2410	2410	2410	0
398	20240105	135800	75909635	2410	2410	2410	2410	0
399	20240105	135700	75909635	2410	2410	2410	2410	1
400	20240105	135600	75907225	2405	2405	2405	2405	0
401	20240105	135500	75907225	2405	2405	2405	2405	0
402	20240105	135400	75907225	2405	2405	2405	2405	1
403	20240105	135300	75904820	2415	2415	2415	2415	0
404	20240105	135200	75904820	2415	2415	2415	2415	0
405	20240105	135100	75904820	2415	2415	2415	2415	0
406	20240105	135000	75904820	2415	2415	2415	2415	0
407	20240105	134900	75904820	2415	2410	2415	2410	12
408	20240105	134800	75875895	2410	2410	2410	2410	10
409	20240105	134700	75851795	2410	2415	2430	2410	203
410	20240105	134600	75360185	2400	2400	2400	2400	0
411	20240105	134500	75360185	2400	2400	2400	2400	0
412	20240105	134400	75360185	2400	2400	2400	2400	0
413	20240105	134300	75360185	2400	2405	2405	2400	1000
414	20240105	134200	72958115	2405	2405	2405	2405	6
415	20240105	134100	72943685	2420	2420	2420	2420	0
416	20240105	134000	72943685	2420	2420	2420	2420	0
417	20240105	133900	72943685	2420	2420	2420	2420	0
418	20240105	133800	72943685	2420	2420	2420	2420	0
419	20240105	133700	72943685	2420	2420	2420	2420	0
420	20240105	133600	72943685	2420	2420	2420	2420	0
421	20240105	133500	72943685	2420	2420	2420	2420	0
422	20240105	133400	72943685	2420	2420	2420	2420	0
423	20240105	133300	72943685	2420	2420	2420	2420	100
424	20240105	133200	72701685	2420	2420	2420	2420	0
425	20240105	133100	72701685	2420	2420	2420	2420	1
426	20240105	133000	72699265	2405	2405	2405	2405	0
427	20240105	132900	72699265	2405	2405	2405	2405	0
428	20240105	132800	72699265	2405	2425	2425	2405	2
429	20240105	132700	72694435	2430	2430	2430	2430	0
430	20240105	132600	72694435	2430	2430	2430	2430	0
431	20240105	132500	72694435	2430	2430	2430	2430	0
432	20240105	132400	72694435	2430	2430	2430	2430	0
433	20240105	132300	72694435	2430	2430	2430	2430	0
434	20240105	132200	72694435	2430	2430	2430	2430	0
435	20240105	132100	72694435	2430	2430	2430	2430	0
436	20240105	132000	72694435	2430	2430	2430	2430	0
437	20240105	131900	72694435	2430	2430	2430	2430	0
438	20240105	131800	72694435	2430	2430	2430	2430	0
439	20240105	131700	72694435	2430	2430	2430	2430	0
440	20240105	131600	72694435	2430	2430	2430	2430	1
441	20240105	131500	72692005	2425	2425	2425	2425	0
442	20240105	131400	72692005	2425	2410	2425	2410	800
443	20240105	131300	70758180	2415	2415	2415	2415	0
444	20240105	131200	70758180	2415	2410	2415	2410	100
445	20240105	131100	70516855	2415	2415	2415	2415	0
446	20240105	131000	70516855	2415	2415	2415	2415	0
447	20240105	130900	70516855	2415	2415	2415	2415	0
448	20240105	130800	70516855	2415	2415	2415	2415	0
449	20240105	130700	70516855	2415	2415	2415	2415	0
450	20240105	130600	70516855	2415	2415	2415	2415	0
451	20240105	130500	70516855	2415	2415	2415	2415	0
452	20240105	130400	70516855	2415	2415	2415	2415	0
453	20240105	130300	70516855	2415	2415	2415	2415	0
454	20240105	130200	70516855	2415	2415	2415	2415	0
455	20240105	130100	70516855	2415	2415	2415	2415	0
456	20240105	130000	70516855	2415	2415	2415	2415	0
457	20240105	125900	70516855	2415	2415	2415	2415	0
458	20240105	125800	70516855	2415	2415	2415	2415	0
459	20240105	125700	70516855	2415	2415	2415	2415	0
460	20240105	125600	70516855	2415	2415	2415	2415	0
461	20240105	125500	70516855	2415	2415	2415	2415	0
462	20240105	125400	70516855	2415	2415	2415	2415	0
463	20240105	125300	70516855	2415	2415	2415	2415	0
464	20240105	125200	70516855	2415	2415	2415	2415	1
465	20240105	125100	70514440	2415	2415	2415	2415	0
466	20240105	125000	70514440	2415	2415	2415	2415	0
467	20240105	124900	70514440	2415	2415	2415	2415	0
468	20240105	124800	70514440	2415	2415	2415	2415	0
469	20240105	124700	70514440	2415	2415	2415	2415	0
470	20240105	124600	70514440	2415	2415	2415	2415	0
471	20240105	124500	70514440	2415	2415	2415	2415	0
472	20240105	124400	70514440	2415	2415	2415	2415	0
473	20240105	124300	70514440	2415	2405	2415	2405	400
474	20240105	124200	69548515	2405	2405	2405	2405	0
475	20240105	124100	69548515	2405	2405	2405	2405	186
476	20240105	124000	69101185	2405	2405	2405	2405	0
477	20240105	123900	69101185	2405	2405	2405	2405	3
478	20240105	123800	69093970	2410	2410	2410	2410	0
479	20240105	123700	69093970	2410	2410	2410	2410	100
480	20240105	123600	68852970	2415	2415	2415	2415	0
481	20240105	123500	68852970	2415	2415	2415	2415	0
482	20240105	123400	68852970	2415	2415	2415	2415	0
483	20240105	123300	68852970	2415	2415	2415	2415	1
484	20240105	123200	68850555	2410	2410	2410	2410	0
485	20240105	123100	68850555	2410	2410	2410	2410	0
486	20240105	123000	68850555	2410	2410	2410	2410	0
487	20240105	122900	68850555	2410	2410	2410	2410	0
488	20240105	122800	68850555	2410	2410	2410	2410	0
489	20240105	122700	68850555	2410	2410	2410	2410	0
490	20240105	122600	68850555	2410	2410	2410	2410	0
491	20240105	122500	68850555	2410	2410	2410	2410	0
492	20240105	122400	68850555	2410	2410	2410	2410	0
493	20240105	122300	68850555	2410	2410	2410	2410	0
494	20240105	122200	68850555	2410	2410	2410	2410	0
495	20240105	122100	68850555	2410	2410	2410	2410	0
496	20240105	122000	68850555	2410	2410	2410	2410	0
497	20240105	121900	68850555	2410	2410	2410	2410	0
498	20240105	121800	68850555	2410	2410	2410	2410	0
499	20240105	121700	68850555	2410	2410	2410	2410	0
500	20240105	121600	68850555	2410	2410	2410	2410	0
501	20240105	121500	68850555	2410	2410	2410	2410	0
502	20240105	121400	68850555	2410	2410	2410	2410	0
503	20240105	121300	68850555	2410	2410	2410	2410	0
504	20240105	121200	68850555	2410	2410	2410	2410	0
505	20240105	121100	68850555	2410	2410	2410	2410	0
506	20240105	121000	68850555	2410	2410	2410	2410	0
507	20240105	120900	68850555	2410	2410	2410	2410	8
508	20240105	120800	68831275	2410	2410	2410	2410	0
509	20240105	120700	68831275	2410	2410	2410	2410	0
510	20240105	120600	68831275	2410	2410	2410	2410	0
511	20240105	120500	68831275	2410	2410	2410	2410	0
512	20240105	120400	68831275	2410	2410	2410	2410	1
513	20240105	120300	68828865	2410	2410	2410	2410	1
514	20240105	120200	68826455	2410	2410	2410	2405	30
515	20240105	120100	68754210	2410	2410	2410	2410	0
516	20240105	120000	68754210	2410	2410	2410	2410	1
517	20240105	115900	68751800	2410	2410	2410	2410	1
518	20240105	115800	68749390	2415	2415	2415	2415	50
519	20240105	115700	68628640	2415	2415	2415	2415	0
520	20240105	115600	68628640	2415	2415	2415	2415	0
521	20240105	115500	68628640	2415	2415	2415	2415	0
522	20240105	115400	68628640	2415	2415	2415	2415	0
523	20240105	115300	68628640	2415	2415	2415	2415	0
524	20240105	115200	68628640	2415	2415	2415	2415	0
525	20240105	115100	68628640	2415	2415	2415	2415	0
526	20240105	115000	68628640	2415	2415	2415	2415	0
527	20240105	114900	68628640	2415	2415	2415	2415	0
528	20240105	114800	68628640	2415	2415	2415	2415	0
529	20240105	114700	68628640	2415	2415	2415	2415	0
530	20240105	114600	68628640	2415	2415	2415	2415	0
531	20240105	114500	68628640	2415	2415	2415	2415	0
532	20240105	114400	68628640	2415	2415	2415	2415	0
533	20240105	114300	68628640	2415	2415	2415	2415	0
534	20240105	114200	68628640	2415	2415	2415	2415	0
535	20240105	114100	68628640	2415	2415	2415	2415	0
536	20240105	114000	68628640	2415	2415	2415	2415	0
537	20240105	113900	68628640	2415	2415	2415	2415	0
538	20240105	113800	68628640	2415	2415	2415	2415	0
539	20240105	113700	68628640	2415	2415	2415	2415	0
540	20240105	113600	68628640	2415	2415	2415	2415	0
541	20240105	113500	68628640	2415	2415	2415	2415	0
542	20240105	113400	68628640	2415	2415	2415	2415	0
543	20240105	113300	68628640	2415	2415	2415	2415	0
544	20240105	113200	68628640	2415	2415	2415	2415	0
545	20240105	113100	68628640	2415	2415	2415	2415	0
546	20240105	113000	68628640	2415	2415	2415	2415	0
547	20240105	112900	68628640	2415	2415	2415	2415	0
548	20240105	112800	68628640	2415	2415	2415	2415	0
549	20240105	112700	68628640	2415	2415	2415	2415	0
550	20240105	112600	68628640	2415	2415	2415	2415	0
551	20240105	112500	68628640	2415	2415	2415	2415	0
552	20240105	112400	68628640	2415	2415	2415	2415	0
553	20240105	112300	68628640	2415	2415	2415	2415	0
554	20240105	112200	68628640	2415	2415	2415	2415	0
555	20240105	112100	68628640	2415	2410	2415	2410	200
556	20240105	112000	68146485	2405	2405	2405	2405	0
557	20240105	111900	68146485	2405	2405	2405	2405	19
558	20240105	111800	68100790	2415	2415	2415	2415	1
559	20240105	111700	68098375	2420	2420	2420	2420	2
560	20240105	111600	68093535	2420	2425	2425	2420	10
561	20240105	111500	68069300	2425	2425	2425	2425	0
562	20240105	111400	68069300	2425	2425	2425	2425	0
563	20240105	111300	68069300	2425	2425	2425	2425	0
564	20240105	111200	68069300	2425	2425	2425	2425	0
565	20240105	111100	68069300	2425	2425	2425	2425	0
566	20240105	111000	68069300	2425	2425	2425	2425	0
567	20240105	110900	68069300	2425	2425	2425	2425	0
568	20240105	110800	68069300	2425	2425	2425	2425	0
569	20240105	110700	68069300	2425	2425	2425	2425	0
570	20240105	110600	68069300	2425	2425	2425	2425	0
571	20240105	110500	68069300	2425	2425	2425	2425	18
572	20240105	110400	68025650	2425	2425	2425	2425	0
573	20240105	110300	68025650	2425	2425	2425	2425	0
574	20240105	110200	68025650	2425	2425	2425	2425	0
575	20240105	110100	68025650	2425	2425	2425	2425	0
576	20240105	110000	68025650	2425	2425	2425	2425	0
577	20240105	105900	68025650	2425	2425	2425	2425	0
578	20240105	105800	68025650	2425	2425	2425	2425	1
579	20240105	105700	68023225	2395	2395	2395	2395	0
580	20240105	105600	68023225	2395	2395	2395	2395	83
581	20240105	105500	67824440	2405	2405	2405	2405	0
582	20240105	105400	67824440	2405	2405	2405	2405	0
583	20240105	105300	67824440	2405	2405	2405	2405	0
584	20240105	105200	67824440	2405	2405	2405	2405	233
585	20240105	105100	67264075	2405	2410	2410	2405	767
586	20240105	105000	65416465	2410	2410	2410	2410	0
587	20240105	104900	65416465	2410	2410	2410	2410	0
588	20240105	104800	65416465	2410	2410	2410	2410	0
589	20240105	104700	65416465	2410	2410	2410	2410	0
590	20240105	104600	65416465	2410	2410	2410	2410	3
591	20240105	104500	65409235	2410	2410	2410	2410	1
592	20240105	104400	65406825	2410	2410	2410	2410	0
593	20240105	104300	65406825	2410	2410	2410	2410	0
594	20240105	104200	65406825	2410	2410	2410	2410	0
595	20240105	104100	65406825	2410	2410	2410	2410	0
596	20240105	104000	65406825	2410	2410	2410	2410	131
597	20240105	103900	65091115	2405	2405	2405	2405	0
598	20240105	103800	65091115	2405	2405	2405	2405	0
599	20240105	103700	65091115	2405	2405	2405	2405	0
600	20240105	103600	65091115	2405	2405	2405	2405	0
601	20240105	103500	65091115	2405	2405	2405	2405	0
602	20240105	103400	65091115	2405	2405	2405	2405	126
603	20240105	103300	64788085	2430	2430	2430	2430	0
604	20240105	103200	64788085	2430	2415	2430	2380	2453
605	20240105	103100	58934640	2425	2425	2425	2425	0
606	20240105	103000	58934640	2425	2425	2425	2425	0
607	20240105	102900	58934640	2425	2425	2425	2425	0
608	20240105	102800	58934640	2425	2425	2425	2425	0
609	20240105	102700	58934640	2425	2425	2425	2425	0
610	20240105	102600	58934640	2425	2425	2425	2425	0
611	20240105	102500	58934640	2425	2425	2425	2425	8
612	20240105	102400	58915240	2415	2415	2415	2415	0
613	20240105	102300	58915240	2415	2415	2415	2415	0
614	20240105	102200	58915240	2415	2415	2415	2415	444
615	20240105	102100	57842980	2425	2425	2425	2425	0
616	20240105	102000	57842980	2425	2425	2425	2425	0
617	20240105	101900	57842980	2425	2425	2425	2425	0
618	20240105	101800	57842980	2425	2425	2425	2425	0
619	20240105	101700	57842980	2425	2425	2425	2425	1
620	20240105	101600	57840555	2420	2420	2420	2420	0
621	20240105	101500	57840555	2420	2420	2420	2420	300
622	20240105	101400	57114555	2430	2430	2430	2430	0
623	20240105	101300	57114555	2430	2430	2430	2430	0
624	20240105	101200	57114555	2430	2430	2430	2430	0
625	20240105	101100	57114555	2430	2420	2430	2420	176
626	20240105	101000	56688625	2420	2395	2420	2395	706
627	20240105	100900	54980255	2425	2415	2425	2315	7165
628	20240105	100800	37991605	2415	2425	2425	2415	269
629	20240105	100700	37341780	2430	2430	2430	2430	0
630	20240105	100600	37341780	2430	2430	2430	2430	64
631	20240105	100500	37186260	2430	2430	2430	2430	0
632	20240105	100400	37186260	2430	2430	2430	2430	0
633	20240105	100300	37186260	2430	2430	2430	2430	0
634	20240105	100200	37186260	2430	2430	2430	2430	0
635	20240105	100100	37186260	2430	2430	2430	2430	70
636	20240105	100000	37016160	2430	2430	2430	2430	0
637	20240105	095900	37016160	2430	2430	2430	2430	16
638	20240105	095800	36977280	2430	2430	2430	2430	0
639	20240105	095700	36977280	2430	2430	2430	2430	0
640	20240105	095600	36977280	2430	2430	2430	2430	502
641	20240105	095500	35757420	2445	2445	2445	2445	1
642	20240105	095400	35754975	2440	2440	2440	2440	0
643	20240105	095300	35754975	2440	2440	2440	2440	0
644	20240105	095200	35754975	2440	2440	2440	2440	0
645	20240105	095100	35754975	2440	2440	2440	2440	0
646	20240105	095000	35754975	2440	2440	2440	2440	107
647	20240105	094900	35493895	2440	2440	2440	2440	193
648	20240105	094800	35022975	2440	2440	2440	2440	0
649	20240105	094700	35022975	2440	2440	2440	2440	0
650	20240105	094600	35022975	2440	2440	2440	2440	0
651	20240105	094500	35022975	2440	2440	2440	2440	0
652	20240105	094400	35022975	2440	2440	2440	2440	0
653	20240105	094300	35022975	2440	2440	2440	2440	0
654	20240105	094200	35022975	2440	2440	2440	2440	0
655	20240105	094100	35022975	2440	2440	2440	2440	2
656	20240105	094000	35018095	2440	2440	2440	2440	47
657	20240105	093900	34903415	2430	2430	2430	2430	0
658	20240105	093800	34903415	2430	2430	2430	2430	0
659	20240105	093700	34903415	2430	2430	2430	2430	0
660	20240105	093600	34903415	2430	2430	2430	2430	0
661	20240105	093500	34903415	2430	2430	2430	2430	0
662	20240105	093400	34903415	2430	2430	2430	2430	0
663	20240105	093300	34903415	2430	2430	2430	2430	0
664	20240105	093200	34903415	2430	2430	2430	2430	400
665	20240105	093100	33931415	2435	2435	2435	2435	0
666	20240105	093000	33931415	2435	2435	2435	2435	0
667	20240105	092900	33931415	2435	2435	2435	2435	60
668	20240105	092800	33785315	2435	2435	2435	2435	0
669	20240105	092700	33785315	2435	2435	2435	2435	0
670	20240105	092600	33785315	2435	2435	2435	2435	0
671	20240105	092500	33785315	2435	2435	2435	2435	0
672	20240105	092400	33785315	2435	2435	2435	2435	57
673	20240105	092300	33646520	2435	2435	2435	2435	0
674	20240105	092200	33646520	2435	2435	2435	2435	0
675	20240105	092100	33646520	2435	2440	2440	2435	600
676	20240105	092000	32182620	2445	2445	2445	2445	10
677	20240105	091900	32158170	2440	2440	2440	2440	0
678	20240105	091800	32158170	2440	2440	2440	2440	0
679	20240105	091700	32158170	2440	2415	2440	2415	39
680	20240105	091600	32063285	2415	2415	2415	2415	0
681	20240105	091500	32063285	2415	2415	2415	2415	0
682	20240105	091400	32063285	2415	2415	2415	2415	0
683	20240105	091300	32063285	2415	2415	2415	2415	1
684	20240105	091200	32060870	2415	2415	2415	2415	0
685	20240105	091100	32060870	2415	2415	2415	2415	0
686	20240105	091000	32060870	2415	2415	2415	2415	16
687	20240105	090900	32022230	2440	2440	2440	2440	28
688	20240105	090800	31953910	2440	2440	2440	2440	2
689	20240105	090700	31949030	2435	2435	2435	2435	2
690	20240105	090600	31944160	2430	2410	2430	2410	7544
691	20240105	090500	13652640	2420	2420	2420	2420	0
692	20240105	090400	13652640	2420	2420	2420	2420	0
693	20240105	090300	13652640	2420	2420	2420	2420	0
694	20240105	090200	13652640	2420	2420	2420	2420	0
695	20240105	090100	13652640	2420	2420	2420	2420	21
696	20240105	090000	13601820	2420	2425	2425	2420	5609