KissMeData/351320/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	212000	56489180	2945	2945	2945	2945	159
3	20240115	211900	56489180	2945	2945	2945	2945	0
4	20240115	211800	56489180	2945	2945	2945	2945	0
5	20240115	211700	56489180	2945	2945	2945	2945	0
6	20240115	211600	56489180	2945	2945	2945	2945	0
7	20240115	211500	56489180	2945	2945	2945	2945	0
8	20240115	211400	56489180	2945	2945	2945	2945	0
9	20240115	211300	56489180	2945	2945	2945	2945	0
10	20240115	211200	56489180	2945	2945	2945	2945	0
11	20240115	211100	56489180	2945	2945	2945	2945	0
12	20240115	211000	56489180	2945	2945	2945	2945	0
13	20240115	210900	56489180	2945	2945	2945	2945	0
14	20240115	210800	56489180	2945	2945	2945	2945	0
15	20240115	210700	56489180	2945	2945	2945	2945	0
16	20240115	210600	56489180	2945	2945	2945	2945	0
17	20240115	210500	56489180	2945	2945	2945	2945	0
18	20240115	210400	56489180	2945	2945	2945	2945	0
19	20240115	210300	56489180	2945	2945	2945	2945	0
20	20240115	210200	56489180	2945	2945	2945	2945	0
21	20240115	210100	56489180	2945	2945	2945	2945	0
22	20240115	210000	56489180	2945	2945	2945	2945	0
23	20240115	205900	56489180	2945	2945	2945	2945	0
24	20240115	205800	56489180	2945	2945	2945	2945	0
25	20240115	205700	56489180	2945	2945	2945	2945	0
26	20240115	205600	56489180	2945	2945	2945	2945	0
27	20240115	205500	56489180	2945	2945	2945	2945	0
28	20240115	205400	56489180	2945	2945	2945	2945	0
29	20240115	205300	56489180	2945	2945	2945	2945	0
30	20240115	205200	56489180	2945	2945	2945	2945	0
31	20240115	205100	56489180	2945	2945	2945	2945	0
32	20240115	205000	56489180	2945	2945	2945	2945	159
33	20240115	204900	56489180	2945	2945	2945	2945	0
34	20240115	204800	56489180	2945	2945	2945	2945	0
35	20240115	204700	56489180	2945	2945	2945	2945	0
36	20240115	204600	56489180	2945	2945	2945	2945	0
37	20240115	204500	56489180	2945	2945	2945	2945	0
38	20240115	204400	56489180	2945	2945	2945	2945	0
39	20240115	204300	56489180	2945	2945	2945	2945	0
40	20240115	204200	56489180	2945	2945	2945	2945	0
41	20240115	204100	56489180	2945	2945	2945	2945	0
42	20240115	204000	56489180	2945	2945	2945	2945	0
43	20240115	203900	56489180	2945	2945	2945	2945	0
44	20240115	203800	56489180	2945	2945	2945	2945	0
45	20240115	203700	56489180	2945	2945	2945	2945	0
46	20240115	203600	56489180	2945	2945	2945	2945	0
47	20240115	203500	56489180	2945	2945	2945	2945	0
48	20240115	203400	56489180	2945	2945	2945	2945	0
49	20240115	203300	56489180	2945	2945	2945	2945	0
50	20240115	203200	56489180	2945	2945	2945	2945	0
51	20240115	203100	56489180	2945	2945	2945	2945	0
52	20240115	203000	56489180	2945	2945	2945	2945	0
53	20240115	202900	56489180	2945	2945	2945	2945	0
54	20240115	202800	56489180	2945	2945	2945	2945	0
55	20240115	202700	56489180	2945	2945	2945	2945	0
56	20240115	202600	56489180	2945	2945	2945	2945	0
57	20240115	202500	56489180	2945	2945	2945	2945	0
58	20240115	202400	56489180	2945	2945	2945	2945	0
59	20240115	202300	56489180	2945	2945	2945	2945	0
60	20240115	202200	56489180	2945	2945	2945	2945	0
61	20240115	202100	56489180	2945	2945	2945	2945	0
62	20240115	202000	56489180	2945	2945	2945	2945	159
63	20240115	201900	56489180	2945	2945	2945	2945	0
64	20240115	201800	56489180	2945	2945	2945	2945	0
65	20240115	201700	56489180	2945	2945	2945	2945	0
66	20240115	201600	56489180	2945	2945	2945	2945	0
67	20240115	201500	56489180	2945	2945	2945	2945	0
68	20240115	201400	56489180	2945	2945	2945	2945	0
69	20240115	201300	56489180	2945	2945	2945	2945	0
70	20240115	201200	56489180	2945	2945	2945	2945	0
71	20240115	201100	56489180	2945	2945	2945	2945	0
72	20240115	201000	56489180	2945	2945	2945	2945	0
73	20240115	200900	56489180	2945	2945	2945	2945	0
74	20240115	200800	56489180	2945	2945	2945	2945	0
75	20240115	200700	56489180	2945	2945	2945	2945	0
76	20240115	200600	56489180	2945	2945	2945	2945	0
77	20240115	200500	56489180	2945	2945	2945	2945	0
78	20240115	200400	56489180	2945	2945	2945	2945	0
79	20240115	200300	56489180	2945	2945	2945	2945	0
80	20240115	200200	56489180	2945	2945	2945	2945	0
81	20240115	200100	56489180	2945	2945	2945	2945	0
82	20240115	200000	56489180	2945	2945	2945	2945	0
83	20240115	195900	56489180	2945	2945	2945	2945	0
84	20240115	195800	56489180	2945	2945	2945	2945	0
85	20240115	195700	56489180	2945	2945	2945	2945	0
86	20240115	195600	56489180	2945	2945	2945	2945	0
87	20240115	195500	56489180	2945	2945	2945	2945	0
88	20240115	195400	56489180	2945	2945	2945	2945	0
89	20240115	195300	56489180	2945	2945	2945	2945	0
90	20240115	195200	56489180	2945	2945	2945	2945	0
91	20240115	195100	56489180	2945	2945	2945	2945	0
92	20240115	195000	56489180	2945	2945	2945	2945	159
93	20240115	194900	56489180	2945	2945	2945	2945	0
94	20240115	194800	56489180	2945	2945	2945	2945	0
95	20240115	194700	56489180	2945	2945	2945	2945	0
96	20240115	194600	56489180	2945	2945	2945	2945	0
97	20240115	194500	56489180	2945	2945	2945	2945	0
98	20240115	194400	56489180	2945	2945	2945	2945	0
99	20240115	194300	56489180	2945	2945	2945	2945	0
100	20240115	194200	56489180	2945	2945	2945	2945	0
101	20240115	194100	56489180	2945	2945	2945	2945	0
102	20240115	194000	56489180	2945	2945	2945	2945	0
103	20240115	193900	56489180	2945	2945	2945	2945	0
104	20240115	193800	56489180	2945	2945	2945	2945	0
105	20240115	193700	56489180	2945	2945	2945	2945	0
106	20240115	193600	56489180	2945	2945	2945	2945	0
107	20240115	193500	56489180	2945	2945	2945	2945	0
108	20240115	193400	56489180	2945	2945	2945	2945	0
109	20240115	193300	56489180	2945	2945	2945	2945	0
110	20240115	193200	56489180	2945	2945	2945	2945	0
111	20240115	193100	56489180	2945	2945	2945	2945	0
112	20240115	193000	56489180	2945	2945	2945	2945	0
113	20240115	192900	56489180	2945	2945	2945	2945	0
114	20240115	192800	56489180	2945	2945	2945	2945	0
115	20240115	192700	56489180	2945	2945	2945	2945	0
116	20240115	192600	56489180	2945	2945	2945	2945	0
117	20240115	192500	56489180	2945	2945	2945	2945	0
118	20240115	192400	56489180	2945	2945	2945	2945	0
119	20240115	192300	56489180	2945	2945	2945	2945	0
120	20240115	192200	56489180	2945	2945	2945	2945	0
121	20240115	192100	56489180	2945	2945	2945	2945	0
122	20240115	192000	56489180	2945	2945	2945	2945	159
123	20240115	191900	56489180	2945	2945	2945	2945	0
124	20240115	191800	56489180	2945	2945	2945	2945	0
125	20240115	191700	56489180	2945	2945	2945	2945	0
126	20240115	191600	56489180	2945	2945	2945	2945	0
127	20240115	191500	56489180	2945	2945	2945	2945	0
128	20240115	191400	56489180	2945	2945	2945	2945	0
129	20240115	191300	56489180	2945	2945	2945	2945	0
130	20240115	191200	56489180	2945	2945	2945	2945	0
131	20240115	191100	56489180	2945	2945	2945	2945	0
132	20240115	191000	56489180	2945	2945	2945	2945	0
133	20240115	190900	56489180	2945	2945	2945	2945	0
134	20240115	190800	56489180	2945	2945	2945	2945	0
135	20240115	190700	56489180	2945	2945	2945	2945	0
136	20240115	190600	56489180	2945	2945	2945	2945	0
137	20240115	190500	56489180	2945	2945	2945	2945	0
138	20240115	190400	56489180	2945	2945	2945	2945	0
139	20240115	190300	56489180	2945	2945	2945	2945	0
140	20240115	190200	56489180	2945	2945	2945	2945	0
141	20240115	190100	56489180	2945	2945	2945	2945	0
142	20240115	190000	56489180	2945	2945	2945	2945	0
143	20240115	185900	56489180	2945	2945	2945	2945	0
144	20240115	185800	56489180	2945	2945	2945	2945	0
145	20240115	185700	56489180	2945	2945	2945	2945	0
146	20240115	185600	56489180	2945	2945	2945	2945	0
147	20240115	185500	56489180	2945	2945	2945	2945	0
148	20240115	185400	56489180	2945	2945	2945	2945	0
149	20240115	185300	56489180	2945	2945	2945	2945	0
150	20240115	185200	56489180	2945	2945	2945	2945	0
151	20240115	185100	56489180	2945	2945	2945	2945	0
152	20240115	185000	56489180	2945	2945	2945	2945	159
153	20240115	184900	56489180	2945	2945	2945	2945	0
154	20240115	184800	56489180	2945	2945	2945	2945	0
155	20240115	184700	56489180	2945	2945	2945	2945	0
156	20240115	184600	56489180	2945	2945	2945	2945	0
157	20240115	184500	56489180	2945	2945	2945	2945	0
158	20240115	184400	56489180	2945	2945	2945	2945	0
159	20240115	184300	56489180	2945	2945	2945	2945	0
160	20240115	184200	56489180	2945	2945	2945	2945	0
161	20240115	184100	56489180	2945	2945	2945	2945	0
162	20240115	184000	56489180	2945	2945	2945	2945	0
163	20240115	183900	56489180	2945	2945	2945	2945	0
164	20240115	183800	56489180	2945	2945	2945	2945	0
165	20240115	183700	56489180	2945	2945	2945	2945	0
166	20240115	183600	56489180	2945	2945	2945	2945	0
167	20240115	183500	56489180	2945	2945	2945	2945	0
168	20240115	183400	56489180	2945	2945	2945	2945	0
169	20240115	183300	56489180	2945	2945	2945	2945	0
170	20240115	183200	56489180	2945	2945	2945	2945	0
171	20240115	183100	56489180	2945	2945	2945	2945	0
172	20240115	183000	56489180	2945	2945	2945	2945	0
173	20240115	182900	56489180	2945	2945	2945	2945	0
174	20240115	182800	56489180	2945	2945	2945	2945	0
175	20240115	182700	56489180	2945	2945	2945	2945	0
176	20240115	182600	56489180	2945	2945	2945	2945	0
177	20240115	182500	56489180	2945	2945	2945	2945	0
178	20240115	182400	56489180	2945	2945	2945	2945	0
179	20240115	182300	56489180	2945	2945	2945	2945	0
180	20240115	182200	56489180	2945	2945	2945	2945	0
181	20240115	182100	56489180	2945	2945	2945	2945	0
182	20240115	182000	56489180	2945	2945	2945	2945	159
183	20240115	181900	56489180	2945	2945	2945	2945	0
184	20240115	181800	56489180	2945	2945	2945	2945	0
185	20240115	181700	56489180	2945	2945	2945	2945	0
186	20240115	181600	56489180	2945	2945	2945	2945	0
187	20240115	181500	56489180	2945	2945	2945	2945	0
188	20240115	181400	56489180	2945	2945	2945	2945	0
189	20240115	181300	56489180	2945	2945	2945	2945	0
190	20240115	181200	56489180	2945	2945	2945	2945	0
191	20240115	181100	56489180	2945	2945	2945	2945	0
192	20240115	181000	56489180	2945	2945	2945	2945	0
193	20240115	180900	56489180	2945	2945	2945	2945	0
194	20240115	180800	56489180	2945	2945	2945	2945	0
195	20240115	180700	56489180	2945	2945	2945	2945	0
196	20240115	180600	56489180	2945	2945	2945	2945	0
197	20240115	180500	56489180	2945	2945	2945	2945	0
198	20240115	180400	56489180	2945	2945	2945	2945	0
199	20240115	180300	56489180	2945	2945	2945	2945	0
200	20240115	180200	56489180	2945	2945	2945	2945	0
201	20240115	180100	56489180	2945	2945	2945	2945	0
202	20240115	180000	56489180	2945	2945	2945	2945	0
203	20240115	175900	56489180	2945	2945	2945	2945	0
204	20240115	175800	56489180	2945	2945	2945	2945	0
205	20240115	175700	56489180	2945	2945	2945	2945	0
206	20240115	175600	56489180	2945	2945	2945	2945	0
207	20240115	175500	56489180	2945	2945	2945	2945	0
208	20240115	175400	56489180	2945	2945	2945	2945	0
209	20240115	175300	56489180	2945	2945	2945	2945	0
210	20240115	175200	56489180	2945	2945	2945	2945	0
211	20240115	175100	56489180	2945	2945	2945	2945	0
212	20240115	175000	56489180	2945	2945	2945	2945	159
213	20240115	174900	56489180	2945	2945	2945	2945	0
214	20240115	174800	56489180	2945	2945	2945	2945	0
215	20240115	174700	56489180	2945	2945	2945	2945	0
216	20240115	174600	56489180	2945	2945	2945	2945	0
217	20240115	174500	56489180	2945	2945	2945	2945	0
218	20240115	174400	56489180	2945	2945	2945	2945	0
219	20240115	174300	56489180	2945	2945	2945	2945	0
220	20240115	174200	56489180	2945	2945	2945	2945	0
221	20240115	174100	56489180	2945	2945	2945	2945	0
222	20240115	174000	56489180	2945	2945	2945	2945	0
223	20240115	173900	56489180	2945	2945	2945	2945	0
224	20240115	173800	56489180	2945	2945	2945	2945	0
225	20240115	173700	56489180	2945	2945	2945	2945	0
226	20240115	173600	56489180	2945	2945	2945	2945	0
227	20240115	173500	56489180	2945	2945	2945	2945	0
228	20240115	173400	56489180	2945	2945	2945	2945	0
229	20240115	173300	56489180	2945	2945	2945	2945	0
230	20240115	173200	56489180	2945	2945	2945	2945	0
231	20240115	173100	56489180	2945	2945	2945	2945	0
232	20240115	173000	56489180	2945	2945	2945	2945	0
233	20240115	172900	56489180	2945	2945	2945	2945	0
234	20240115	172800	56489180	2945	2945	2945	2945	0
235	20240115	172700	56489180	2945	2945	2945	2945	0
236	20240115	172600	56489180	2945	2945	2945	2945	0
237	20240115	172500	56489180	2945	2945	2945	2945	0
238	20240115	172400	56489180	2945	2945	2945	2945	0
239	20240115	172300	56489180	2945	2945	2945	2945	0
240	20240115	172200	56489180	2945	2945	2945	2945	0
241	20240115	172100	56489180	2945	2945	2945	2945	0
242	20240115	172000	56489180	2945	2945	2945	2945	159
243	20240115	171900	56489180	2945	2945	2945	2945	0
244	20240115	171800	56489180	2945	2945	2945	2945	0
245	20240115	171700	56489180	2945	2945	2945	2945	0
246	20240115	171600	56489180	2945	2945	2945	2945	0
247	20240115	171500	56489180	2945	2945	2945	2945	0
248	20240115	171400	56489180	2945	2945	2945	2945	0
249	20240115	171300	56489180	2945	2945	2945	2945	0
250	20240115	171200	56489180	2945	2945	2945	2945	0
251	20240115	171100	56489180	2945	2945	2945	2945	0
252	20240115	171000	56489180	2945	2945	2945	2945	0
253	20240115	170900	56489180	2945	2945	2945	2945	0
254	20240115	170800	56489180	2945	2945	2945	2945	0
255	20240115	170700	56489180	2945	2945	2945	2945	0
256	20240115	170600	56489180	2945	2945	2945	2945	0
257	20240115	170500	56489180	2945	2945	2945	2945	0
258	20240115	170400	56489180	2945	2945	2945	2945	0
259	20240115	170300	56489180	2945	2945	2945	2945	0
260	20240115	170200	56489180	2945	2945	2945	2945	0
261	20240115	170100	56489180	2945	2945	2945	2945	0
262	20240115	170000	56489180	2945	2945	2945	2945	0
263	20240115	165900	56489180	2945	2945	2945	2945	0
264	20240115	165800	56489180	2945	2945	2945	2945	0
265	20240115	165700	56489180	2945	2945	2945	2945	0
266	20240115	165600	56489180	2945	2945	2945	2945	0
267	20240115	165500	56489180	2945	2945	2945	2945	0
268	20240115	165400	56489180	2945	2945	2945	2945	0
269	20240115	165300	56489180	2945	2945	2945	2945	0
270	20240115	165200	56489180	2945	2945	2945	2945	0
271	20240115	165100	56489180	2945	2945	2945	2945	0
272	20240115	165000	56489180	2945	2945	2945	2945	159
273	20240115	164900	56489180	2945	2945	2945	2945	0
274	20240115	164800	56489180	2945	2945	2945	2945	0
275	20240115	164700	56489180	2945	2945	2945	2945	0
276	20240115	164600	56489180	2945	2945	2945	2945	0
277	20240115	164500	56489180	2945	2945	2945	2945	0
278	20240115	164400	56489180	2945	2945	2945	2945	0
279	20240115	164300	56489180	2945	2945	2945	2945	0
280	20240115	164200	56489180	2945	2945	2945	2945	0
281	20240115	164100	56489180	2945	2945	2945	2945	0
282	20240115	164000	56489180	2945	2945	2945	2945	0
283	20240115	163900	56489180	2945	2945	2945	2945	0
284	20240115	163800	56489180	2945	2945	2945	2945	0
285	20240115	163700	56489180	2945	2945	2945	2945	0
286	20240115	163600	56489180	2945	2945	2945	2945	0
287	20240115	163500	56489180	2945	2945	2945	2945	0
288	20240115	163400	56489180	2945	2945	2945	2945	0
289	20240115	163300	56489180	2945	2945	2945	2945	0
290	20240115	163200	56489180	2945	2945	2945	2945	0
291	20240115	163100	56489180	2945	2945	2945	2945	0
292	20240115	163000	56489180	2945	2945	2945	2945	0
293	20240115	162900	56489180	2945	2945	2945	2945	0
294	20240115	162800	56489180	2945	2945	2945	2945	0
295	20240115	162700	56489180	2945	2945	2945	2945	0
296	20240115	162600	56489180	2945	2945	2945	2945	0
297	20240115	162500	56489180	2945	2945	2945	2945	0
298	20240115	162400	56489180	2945	2945	2945	2945	0
299	20240115	162300	56489180	2945	2945	2945	2945	0
300	20240115	162200	56489180	2945	2945	2945	2945	0
301	20240115	162100	56489180	2945	2945	2945	2945	0
302	20240115	162000	56489180	2945	2945	2945	2945	159
303	20240115	161900	56489180	2945	2945	2945	2945	0
304	20240115	161800	56489180	2945	2945	2945	2945	0
305	20240115	161700	56489180	2945	2945	2945	2945	0
306	20240115	161600	56489180	2945	2945	2945	2945	0
307	20240115	161500	56489180	2945	2945	2945	2945	0
308	20240115	161400	56489180	2945	2945	2945	2945	0
309	20240115	161300	56489180	2945	2945	2945	2945	0
310	20240115	161200	56489180	2945	2945	2945	2945	0
311	20240115	161100	56489180	2945	2945	2945	2945	0
312	20240115	161000	56489180	2945	2945	2945	2945	0
313	20240115	160900	56489180	2945	2945	2945	2945	0
314	20240115	160800	56489180	2945	2945	2945	2945	0
315	20240115	160700	56489180	2945	2945	2945	2945	0
316	20240115	160600	56489180	2945	2945	2945	2945	0
317	20240115	160500	56489180	2945	2945	2945	2945	0
318	20240115	160400	56489180	2945	2945	2945	2945	0
319	20240115	160300	56489180	2945	2945	2945	2945	0
320	20240115	160200	56489180	2945	2945	2945	2945	0
321	20240115	160100	56489180	2945	2945	2945	2945	0
322	20240115	160000	56489180	2945	2945	2945	2945	0
323	20240115	155900	56489180	2945	2945	2945	2945	0
324	20240115	155800	56489180	2945	2945	2945	2945	0
325	20240115	155700	56489180	2945	2945	2945	2945	0
326	20240115	155600	56489180	2945	2945	2945	2945	0
327	20240115	155500	56489180	2945	2945	2945	2945	0
328	20240115	155400	56489180	2945	2945	2945	2945	0
329	20240115	155300	56489180	2945	2945	2945	2945	0
330	20240115	155200	56489180	2945	2945	2945	2945	0
331	20240115	155100	56489180	2945	2945	2945	2945	0
332	20240115	155000	56489180	2945	2945	2945	2945	159
333	20240115	154900	56489180	2945	2945	2945	2945	0
334	20240115	154800	56489180	2945	2945	2945	2945	0
335	20240115	154700	56489180	2945	2945	2945	2945	0
336	20240115	154600	56489180	2945	2945	2945	2945	0
337	20240115	154500	56489180	2945	2945	2945	2945	0
338	20240115	154400	56489180	2945	2945	2945	2945	0
339	20240115	154300	56489180	2945	2945	2945	2945	0
340	20240115	154200	56489180	2945	2945	2945	2945	0
341	20240115	154100	56489180	2945	2945	2945	2945	0
342	20240115	154000	56489180	2945	2945	2945	2945	0
343	20240115	153900	56489180	2945	2945	2945	2945	0
344	20240115	153800	56489180	2945	2945	2945	2945	0
345	20240115	153700	56489180	2945	2945	2945	2945	0
346	20240115	153600	56489180	2945	2945	2945	2945	0
347	20240115	153500	56489180	2945	2945	2945	2945	0
348	20240115	153400	56489180	2945	2945	2945	2945	0
349	20240115	153300	56489180	2945	2945	2945	2945	0
350	20240115	153200	56489180	2945	2945	2945	2945	0
351	20240115	153100	56489180	2945	2945	2945	2945	0
352	20240115	153000	56489180	2945	2945	2945	2945	159
353	20240115	152900	56020925	2940	2940	2940	2940	0
354	20240115	152800	56020925	2940	2940	2940	2940	0
355	20240115	152700	56020925	2940	2940	2940	2940	0
356	20240115	152600	56020925	2940	2940	2940	2940	0
357	20240115	152500	56020925	2940	2940	2940	2940	0
358	20240115	152400	56020925	2940	2940	2940	2940	0
359	20240115	152300	56020925	2940	2940	2940	2940	0
360	20240115	152200	56020925	2940	2940	2940	2940	0
361	20240115	152100	56020925	2940	2940	2940	2940	0
362	20240115	152000	56020925	2940	2940	2940	2940	0
363	20240115	151900	56020925	2940	2945	2945	2940	1298
364	20240115	151800	52204795	2940	2945	2945	2940	112
365	20240115	151700	51875325	2945	2945	2945	2945	2
366	20240115	151600	51869435	2940	2940	2945	2940	5018
367	20240115	151500	37116510	2940	2940	2940	2940	0
368	20240115	151400	37116510	2940	2945	2945	2940	5
369	20240115	151300	37101805	2940	2940	2940	2940	0
370	20240115	151200	37101805	2940	2940	2940	2940	0
371	20240115	151100	37101805	2940	2945	2945	2940	17
372	20240115	151000	37051820	2945	2945	2945	2945	0
373	20240115	150900	37051820	2945	2945	2945	2945	0
374	20240115	150800	37051820	2945	2940	2945	2940	51
375	20240115	150700	36901755	2945	2945	2945	2945	0
376	20240115	150600	36901755	2945	2945	2945	2945	0
377	20240115	150500	36901755	2945	2945	2945	2945	6
378	20240115	150400	36884085	2945	2945	2945	2945	1
379	20240115	150300	36881140	2945	2945	2945	2945	1
380	20240115	150200	36878195	2945	2945	2945	2945	10
381	20240115	150100	36848745	2945	2945	2945	2945	1
382	20240115	150000	36845800	2945	2950	2950	2945	310
383	20240115	145900	35931315	2945	2945	2945	2945	0
384	20240115	145800	35931315	2945	2945	2945	2945	1
385	20240115	145700	35928370	2955	2955	2955	2955	0
386	20240115	145600	35928370	2955	2955	2955	2955	6
387	20240115	145500	35910640	2940	2940	2940	2940	0
388	20240115	145400	35910640	2940	2940	2940	2940	0
389	20240115	145300	35910640	2940	2940	2940	2940	0
390	20240115	145200	35910640	2940	2940	2940	2940	0
391	20240115	145100	35910640	2940	2940	2940	2940	0
392	20240115	145000	35910640	2940	2940	2940	2940	0
393	20240115	144900	35910640	2940	2940	2940	2940	0
394	20240115	144800	35910640	2940	2940	2940	2940	32
395	20240115	144700	35816560	2945	2945	2945	2945	0
396	20240115	144600	35816560	2945	2945	2945	2945	0
397	20240115	144500	35816560	2945	2945	2945	2945	296
398	20240115	144400	34944840	2945	2945	2945	2945	5
399	20240115	144300	34930115	2950	2950	2950	2950	0
400	20240115	144200	34930115	2950	2950	2950	2950	0
401	20240115	144100	34930115	2950	2950	2950	2950	0
402	20240115	144000	34930115	2950	2950	2950	2950	59
403	20240115	143900	34756065	2950	2955	2955	2950	883
404	20240115	143800	32146855	2955	2955	2955	2955	0
405	20240115	143700	32146855	2955	2955	2955	2955	38
406	20240115	143600	32034565	2955	2955	2955	2955	0
407	20240115	143500	32034565	2955	2955	2955	2955	0
408	20240115	143400	32034565	2955	2955	2955	2955	0
409	20240115	143300	32034565	2955	2955	2955	2955	0
410	20240115	143200	32034565	2955	2955	2955	2955	0
411	20240115	143100	32034565	2955	2955	2955	2955	0
412	20240115	143000	32034565	2955	2955	2955	2955	0
413	20240115	142900	32034565	2955	2955	2955	2955	0
414	20240115	142800	32034565	2955	2955	2955	2955	0
415	20240115	142700	32034565	2955	2955	2955	2955	0
416	20240115	142600	32034565	2955	2955	2955	2955	0
417	20240115	142500	32034565	2955	2955	2955	2955	0
418	20240115	142400	32034565	2955	2955	2955	2955	0
419	20240115	142300	32034565	2955	2955	2955	2955	0
420	20240115	142200	32034565	2955	2955	2955	2955	0
421	20240115	142100	32034565	2955	2955	2955	2955	0
422	20240115	142000	32034565	2955	2955	2955	2955	0
423	20240115	141900	32034565	2955	2955	2955	2955	0
424	20240115	141800	32034565	2955	2955	2955	2955	0
425	20240115	141700	32034565	2955	2955	2955	2955	0
426	20240115	141600	32034565	2955	2955	2955	2955	0
427	20240115	141500	32034565	2955	2955	2955	2955	0
428	20240115	141400	32034565	2955	2955	2955	2955	0
429	20240115	141300	32034565	2955	2955	2955	2955	0
430	20240115	141200	32034565	2955	2955	2955	2955	0
431	20240115	141100	32034565	2955	2955	2955	2955	0
432	20240115	141000	32034565	2955	2955	2955	2955	0
433	20240115	140900	32034565	2955	2955	2955	2955	0
434	20240115	140800	32034565	2955	2955	2955	2955	0
435	20240115	140700	32034565	2955	2955	2955	2955	0
436	20240115	140600	32034565	2955	2955	2955	2955	0
437	20240115	140500	32034565	2955	2955	2955	2955	0
438	20240115	140400	32034565	2955	2955	2955	2955	0
439	20240115	140300	32034565	2955	2955	2955	2955	0
440	20240115	140200	32034565	2955	2955	2955	2955	0
441	20240115	140100	32034565	2955	2955	2955	2955	0
442	20240115	140000	32034565	2955	2955	2955	2955	200
443	20240115	135900	31443565	2955	2955	2955	2955	0
444	20240115	135800	31443565	2955	2955	2955	2955	0
445	20240115	135700	31443565	2955	2955	2955	2955	0
446	20240115	135600	31443565	2955	2955	2955	2955	0
447	20240115	135500	31443565	2955	2955	2955	2955	0
448	20240115	135400	31443565	2955	2955	2955	2955	0
449	20240115	135300	31443565	2955	2955	2955	2955	0
450	20240115	135200	31443565	2955	2955	2955	2955	0
451	20240115	135100	31443565	2955	2955	2955	2955	0
452	20240115	135000	31443565	2955	2955	2955	2955	726
453	20240115	134900	29298235	2980	2980	2980	2980	0
454	20240115	134800	29298235	2980	2980	2980	2980	0
455	20240115	134700	29298235	2980	2980	2980	2980	0
456	20240115	134600	29298235	2980	2980	2980	2980	0
457	20240115	134500	29298235	2980	2980	2980	2980	0
458	20240115	134400	29298235	2980	2980	2980	2980	0
459	20240115	134300	29298235	2980	2980	2980	2980	0
460	20240115	134200	29298235	2980	2980	2980	2980	0
461	20240115	134100	29298235	2980	2980	2980	2980	0
462	20240115	134000	29298235	2980	2980	2980	2980	0
463	20240115	133900	29298235	2980	2980	2980	2980	0
464	20240115	133800	29298235	2980	2980	2980	2980	0
465	20240115	133700	29298235	2980	2980	2980	2980	81
466	20240115	133600	29056855	2980	2980	2980	2980	0
467	20240115	133500	29056855	2980	2980	2980	2980	0
468	20240115	133400	29056855	2980	2980	2980	2980	0
469	20240115	133300	29056855	2980	2980	2980	2980	0
470	20240115	133200	29056855	2980	2980	2980	2980	0
471	20240115	133100	29056855	2980	2980	2980	2980	0
472	20240115	133000	29056855	2980	2980	2980	2980	0
473	20240115	132900	29056855	2980	2980	2980	2980	0
474	20240115	132800	29056855	2980	2980	2980	2980	1
475	20240115	132700	29053875	2975	2975	2975	2975	0
476	20240115	132600	29053875	2975	2975	2975	2975	0
477	20240115	132500	29053875	2975	2975	2975	2975	0
478	20240115	132400	29053875	2975	2975	2975	2975	0
479	20240115	132300	29053875	2975	2975	2975	2975	0
480	20240115	132200	29053875	2975	2975	2975	2975	0
481	20240115	132100	29053875	2975	2975	2975	2975	0
482	20240115	132000	29053875	2975	2975	2975	2975	0
483	20240115	131900	29053875	2975	2975	2975	2975	0
484	20240115	131800	29053875	2975	2975	2975	2975	0
485	20240115	131700	29053875	2975	2975	2975	2975	20
486	20240115	131600	28994375	2975	2975	2975	2975	0
487	20240115	131500	28994375	2975	2975	2975	2975	0
488	20240115	131400	28994375	2975	2975	2975	2975	0
489	20240115	131300	28994375	2975	2975	2975	2975	0
490	20240115	131200	28994375	2975	2975	2975	2975	1
491	20240115	131100	28991400	2980	2980	2980	2980	0
492	20240115	131000	28991400	2980	2980	2980	2980	0
493	20240115	130900	28991400	2980	2980	2980	2980	0
494	20240115	130800	28991400	2980	2980	2980	2980	0
495	20240115	130700	28991400	2980	2980	2980	2980	0
496	20240115	130600	28991400	2980	2980	2980	2980	0
497	20240115	130500	28991400	2980	2980	2980	2980	0
498	20240115	130400	28991400	2980	2980	2980	2980	0
499	20240115	130300	28991400	2980	2980	2980	2980	0
500	20240115	130200	28991400	2980	2960	2980	2960	300
501	20240115	130100	28100405	2945	2945	2945	2945	0
502	20240115	130000	28100405	2945	2945	2945	2945	0
503	20240115	125900	28100405	2945	2945	2945	2945	0
504	20240115	125800	28100405	2945	2945	2945	2945	0
505	20240115	125700	28100405	2945	2945	2945	2945	0
506	20240115	125600	28100405	2945	2945	2945	2945	33
507	20240115	125500	28003220	2945	2945	2945	2945	0
508	20240115	125400	28003220	2945	2945	2945	2945	0
509	20240115	125300	28003220	2945	2945	2945	2945	0
510	20240115	125200	28003220	2945	2945	2945	2945	0
511	20240115	125100	28003220	2945	2945	2945	2945	0
512	20240115	125000	28003220	2945	2945	2945	2945	0
513	20240115	124900	28003220	2945	2945	2945	2945	0
514	20240115	124800	28003220	2945	2945	2945	2945	0
515	20240115	124700	28003220	2945	2945	2945	2945	0
516	20240115	124600	28003220	2945	2945	2945	2945	1
517	20240115	124500	28000275	2940	2940	2940	2940	0
518	20240115	124400	28000275	2940	2940	2940	2940	0
519	20240115	124300	28000275	2940	2940	2940	2940	0
520	20240115	124200	28000275	2940	2940	2940	2940	0
521	20240115	124100	28000275	2940	2940	2940	2940	663
522	20240115	124000	26051055	2940	2940	2940	2940	0
523	20240115	123900	26051055	2940	2940	2940	2940	0
524	20240115	123800	26051055	2940	2940	2940	2940	0
525	20240115	123700	26051055	2940	2940	2940	2940	0
526	20240115	123600	26051055	2940	2940	2940	2940	0
527	20240115	123500	26051055	2940	2940	2940	2940	0
528	20240115	123400	26051055	2940	2940	2940	2940	0
529	20240115	123300	26051055	2940	2940	2940	2940	0
530	20240115	123200	26051055	2940	2940	2940	2940	0
531	20240115	123100	26051055	2940	2940	2940	2940	0
532	20240115	123000	26051055	2940	2940	2940	2940	0
533	20240115	122900	26051055	2940	2940	2940	2940	0
534	20240115	122800	26051055	2940	2940	2940	2940	0
535	20240115	122700	26051055	2940	2940	2940	2940	0
536	20240115	122600	26051055	2940	2940	2940	2940	0
537	20240115	122500	26051055	2940	2940	2940	2940	0
538	20240115	122400	26051055	2940	2940	2940	2940	0
539	20240115	122300	26051055	2940	2940	2940	2940	0
540	20240115	122200	26051055	2940	2940	2940	2940	0
541	20240115	122100	26051055	2940	2940	2940	2940	0
542	20240115	122000	26051055	2940	2940	2940	2940	3
543	20240115	121900	26042235	2940	2940	2940	2940	57
544	20240115	121800	25874655	2970	2970	2970	2970	0
545	20240115	121700	25874655	2970	2970	2970	2970	0
546	20240115	121600	25874655	2970	2970	2970	2970	0
547	20240115	121500	25874655	2970	2970	2970	2970	0
548	20240115	121400	25874655	2970	2970	2970	2970	0
549	20240115	121300	25874655	2970	2970	2970	2970	0
550	20240115	121200	25874655	2970	2970	2970	2970	0
551	20240115	121100	25874655	2970	2970	2970	2970	0
552	20240115	121000	25874655	2970	2970	2970	2970	0
553	20240115	120900	25874655	2970	2970	2970	2970	0
554	20240115	120800	25874655	2970	2970	2970	2970	0
555	20240115	120700	25874655	2970	2970	2970	2970	0
556	20240115	120600	25874655	2970	2970	2970	2970	0
557	20240115	120500	25874655	2970	2970	2970	2970	0
558	20240115	120400	25874655	2970	2970	2970	2970	0
559	20240115	120300	25874655	2970	2970	2970	2970	0
560	20240115	120200	25874655	2970	2970	2970	2970	0
561	20240115	120100	25874655	2970	2970	2970	2970	0
562	20240115	120000	25874655	2970	2970	2970	2970	0
563	20240115	115900	25874655	2970	2970	2970	2970	0
564	20240115	115800	25874655	2970	2970	2970	2970	0
565	20240115	115700	25874655	2970	2970	2970	2970	0
566	20240115	115600	25874655	2970	2970	2970	2970	0
567	20240115	115500	25874655	2970	2970	2970	2970	0
568	20240115	115400	25874655	2970	2970	2970	2970	0
569	20240115	115300	25874655	2970	2970	2970	2970	0
570	20240115	115200	25874655	2970	2970	2970	2970	0
571	20240115	115100	25874655	2970	2970	2970	2970	0
572	20240115	115000	25874655	2970	2970	2970	2970	0
573	20240115	114900	25874655	2970	2970	2970	2970	0
574	20240115	114800	25874655	2970	2970	2970	2970	0
575	20240115	114700	25874655	2970	2970	2970	2970	0
576	20240115	114600	25874655	2970	2970	2970	2970	0
577	20240115	114500	25874655	2970	2970	2970	2970	0
578	20240115	114400	25874655	2970	2970	2970	2970	0
579	20240115	114300	25874655	2970	2970	2970	2970	0
580	20240115	114200	25874655	2970	2970	2970	2970	0
581	20240115	114100	25874655	2970	2970	2970	2970	0
582	20240115	114000	25874655	2970	2970	2970	2970	0
583	20240115	113900	25874655	2970	2970	2970	2970	0
584	20240115	113800	25874655	2970	2970	2970	2970	0
585	20240115	113700	25874655	2970	2970	2970	2970	0
586	20240115	113600	25874655	2970	2970	2970	2970	0
587	20240115	113500	25874655	2970	2970	2970	2970	0
588	20240115	113400	25874655	2970	2970	2970	2970	0
589	20240115	113300	25874655	2970	2970	2970	2970	0
590	20240115	113200	25874655	2970	2970	2970	2970	0
591	20240115	113100	25874655	2970	2970	2970	2970	0
592	20240115	113000	25874655	2970	2970	2970	2970	0
593	20240115	112900	25874655	2970	2970	2970	2970	0
594	20240115	112800	25874655	2970	2970	2970	2970	0
595	20240115	112700	25874655	2970	2970	2970	2970	0
596	20240115	112600	25874655	2970	2970	2970	2970	0
597	20240115	112500	25874655	2970	2970	2970	2970	0
598	20240115	112400	25874655	2970	2970	2970	2970	0
599	20240115	112300	25874655	2970	2970	2970	2970	0
600	20240115	112200	25874655	2970	2970	2970	2970	0
601	20240115	112100	25874655	2970	2970	2970	2970	0
602	20240115	112000	25874655	2970	2970	2970	2970	0
603	20240115	111900	25874655	2970	2970	2970	2970	0
604	20240115	111800	25874655	2970	2970	2970	2970	0
605	20240115	111700	25874655	2970	2970	2970	2970	0
606	20240115	111600	25874655	2970	2945	2970	2945	500
607	20240115	111500	24395355	2920	2920	2920	2920	0
608	20240115	111400	24395355	2920	2920	2920	2920	0
609	20240115	111300	24395355	2920	2920	2920	2920	0
610	20240115	111200	24395355	2920	2920	2920	2920	0
611	20240115	111100	24395355	2920	2920	2920	2920	0
612	20240115	111000	24395355	2920	2920	2920	2920	0
613	20240115	110900	24395355	2920	2920	2920	2920	95
614	20240115	110800	24117955	2920	2925	2925	2920	1635
615	20240115	110700	19340535	2930	2935	2935	2930	273
616	20240115	110600	18540205	2935	2935	2935	2935	0
617	20240115	110500	18540205	2935	2935	2935	2935	300
618	20240115	110400	17659705	2945	2945	2945	2945	0
619	20240115	110300	17659705	2945	2945	2945	2945	0
620	20240115	110200	17659705	2945	2945	2945	2945	0
621	20240115	110100	17659705	2945	2945	2945	2945	0
622	20240115	110000	17659705	2945	2945	2945	2945	0
623	20240115	105900	17659705	2945	2945	2945	2945	0
624	20240115	105800	17659705	2945	2945	2945	2945	7
625	20240115	105700	17639090	2935	2935	2935	2935	0
626	20240115	105600	17639090	2935	2935	2935	2935	0
627	20240115	105500	17639090	2935	2935	2935	2935	0
628	20240115	105400	17639090	2935	2935	2935	2935	0
629	20240115	105300	17639090	2935	2935	2935	2935	214
630	20240115	105200	17011000	2940	2940	2940	2940	0
631	20240115	105100	17011000	2940	2940	2940	2940	0
632	20240115	105000	17011000	2940	2940	2940	2940	0
633	20240115	104900	17011000	2940	2940	2940	2940	0
634	20240115	104800	17011000	2940	2940	2940	2940	0
635	20240115	104700	17011000	2940	2940	2940	2940	227
636	20240115	104600	16343620	2940	2940	2940	2940	19
637	20240115	104500	16287760	2940	2940	2940	2940	18
638	20240115	104400	16234840	2940	2940	2940	2940	258
639	20240115	104300	15476320	2950	2950	2950	2950	0
640	20240115	104200	15476320	2950	2950	2950	2950	0
641	20240115	104100	15476320	2950	2950	2950	2950	0
642	20240115	104000	15476320	2950	2950	2950	2950	10
643	20240115	103900	15446820	2960	2960	2960	2960	0
644	20240115	103800	15446820	2960	2960	2960	2960	1
645	20240115	103700	15443860	2960	2960	2960	2960	0
646	20240115	103600	15443860	2960	2960	2960	2960	0
647	20240115	103500	15443860	2960	2960	2960	2960	0
648	20240115	103400	15443860	2960	2960	2960	2960	10
649	20240115	103300	15414260	2960	2960	2960	2960	0
650	20240115	103200	15414260	2960	2960	2960	2960	0
651	20240115	103100	15414260	2960	2960	2960	2960	0
652	20240115	103000	15414260	2960	2960	2960	2960	2
653	20240115	102900	15408340	2950	2950	2950	2950	149
654	20240115	102800	14968790	2960	2960	2960	2960	2
655	20240115	102700	14962870	2965	2965	2965	2965	300
656	20240115	102600	14073370	2950	2950	2950	2950	0
657	20240115	102500	14073370	2950	2950	2950	2950	9
658	20240115	102400	14046820	2955	2955	2955	2955	2
659	20240115	102300	14040910	2950	2950	2950	2950	0
660	20240115	102200	14040910	2950	2950	2950	2950	0
661	20240115	102100	14040910	2950	2950	2950	2950	0
662	20240115	102000	14040910	2950	2950	2950	2950	0
663	20240115	101900	14040910	2950	2950	2950	2950	0
664	20240115	101800	14040910	2950	2950	2950	2950	0
665	20240115	101700	14040910	2950	2950	2950	2950	0
666	20240115	101600	14040910	2950	2950	2950	2950	0
667	20240115	101500	14040910	2950	2950	2950	2950	1
668	20240115	101400	14037960	2950	2950	2950	2950	0
669	20240115	101300	14037960	2950	2950	2950	2950	0
670	20240115	101200	14037960	2950	2950	2950	2950	0
671	20240115	101100	14037960	2950	2950	2950	2950	0
672	20240115	101000	14037960	2950	2950	2950	2950	0
673	20240115	100900	14037960	2950	2950	2950	2950	0
674	20240115	100800	14037960	2950	2950	2950	2950	100
675	20240115	100700	13742960	2955	2955	2955	2955	0
676	20240115	100600	13742960	2955	2955	2955	2955	54
677	20240115	100500	13583390	2955	2955	2955	2955	0
678	20240115	100400	13583390	2955	2955	2955	2955	0
679	20240115	100300	13583390	2955	2955	2955	2955	0
680	20240115	100200	13583390	2955	2955	2955	2955	0
681	20240115	100100	13583390	2955	2955	2955	2955	2
682	20240115	100000	13577480	2955	2955	2955	2955	1
683	20240115	095900	13574525	2940	2940	2940	2940	1
684	20240115	095800	13571585	2965	2965	2965	2965	0
685	20240115	095700	13571585	2965	2965	2965	2965	0
686	20240115	095600	13571585	2965	2965	2965	2965	0
687	20240115	095500	13571585	2965	2965	2965	2965	0
688	20240115	095400	13571585	2965	2965	2965	2965	0
689	20240115	095300	13571585	2965	2965	2965	2965	0
690	20240115	095200	13571585	2965	2965	2965	2965	0
691	20240115	095100	13571585	2965	2965	2965	2965	0
692	20240115	095000	13571585	2965	2965	2965	2965	0
693	20240115	094900	13571585	2965	2965	2965	2965	0
694	20240115	094800	13571585	2965	2965	2965	2965	0
695	20240115	094700	13571585	2965	2965	2965	2965	0
696	20240115	094600	13571585	2965	2965	2965	2965	0
697	20240115	094500	13571585	2965	2965	2965	2965	0
698	20240115	094400	13571585	2965	2965	2965	2965	0
699	20240115	094300	13571585	2965	2955	2965	2955	5
700	20240115	094200	13556790	2960	2955	2960	2955	58
701	20240115	094100	13385155	2930	2930	2930	2930	0
702	20240115	094000	13385155	2930	2930	2930	2930	13
703	20240115	093900	13347065	2930	2930	2930	2930	0
704	20240115	093800	13347065	2930	2930	2930	2930	0
705	20240115	093700	13347065	2930	2930	2930	2930	0
706	20240115	093600	13347065	2930	2935	2935	2930	411
707	20240115	093500	12142595	2955	2955	2955	2955	0
708	20240115	093400	12142595	2955	2955	2955	2955	0
709	20240115	093300	12142595	2955	2955	2955	2955	10
710	20240115	093200	12113045	2955	2955	2955	2955	0
711	20240115	093100	12113045	2955	2955	2955	2955	0
712	20240115	093000	12113045	2955	2955	2955	2955	0
713	20240115	092900	12113045	2955	2960	2960	2955	302
714	20240115	092800	11219135	2960	2960	2960	2960	0
715	20240115	092700	11219135	2960	2960	2960	2960	0
716	20240115	092600	11219135	2960	2960	2960	2960	0
717	20240115	092500	11219135	2960	2960	2960	2960	0
718	20240115	092400	11219135	2960	2960	2960	2960	2
719	20240115	092300	11213215	2945	2945	2945	2945	0
720	20240115	092200	11213215	2945	2945	2945	2945	0
721	20240115	092100	11213215	2945	2945	2945	2945	12
722	20240115	092000	11177875	2945	2945	2945	2945	0
723	20240115	091900	11177875	2945	2945	2945	2945	0
724	20240115	091800	11177875	2945	2945	2945	2945	0
725	20240115	091700	11177875	2945	2945	2945	2945	0
726	20240115	091600	11177875	2945	2945	2945	2945	3
727	20240115	091500	11169040	2945	2935	2945	2935	2
728	20240115	091400	11163160	2920	2920	2920	2920	0
729	20240115	091300	11163160	2920	2920	2920	2920	0
730	20240115	091200	11163160	2920	2920	2920	2920	70
731	20240115	091100	10958760	2920	2920	2920	2920	0
732	20240115	091000	10958760	2920	2920	2920	2920	41
733	20240115	090900	10839040	2920	2920	2920	2920	0
734	20240115	090800	10839040	2920	2920	2920	2920	1
735	20240115	090700	10836120	2925	2935	2935	2925	964
736	20240115	090600	8016285	2930	2930	2930	2930	0
737	20240115	090500	8016285	2930	2930	2930	2930	0
738	20240115	090400	8016285	2930	2930	2930	2930	4
739	20240115	090300	8004565	2930	2925	2930	2925	16
740	20240115	090200	7957745	2925	2925	2925	2925	185
741	20240115	090100	7416620	2925	2915	2925	2915	351
742	20240115	090000	6391110	2915	2930	2930	2910	2193