KissMeData/049550/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	193200	16938245	4135	4135	4135	4135	242
3	20240103	193100	16938245	4135	4135	4135	4135	0
4	20240103	193000	16938245	4135	4135	4135	4135	0
5	20240103	192900	16938245	4135	4135	4135	4135	0
6	20240103	192800	16938245	4135	4135	4135	4135	0
7	20240103	192700	16938245	4135	4135	4135	4135	0
8	20240103	192600	16938245	4135	4135	4135	4135	0
9	20240103	192500	16938245	4135	4135	4135	4135	0
10	20240103	192400	16938245	4135	4135	4135	4135	0
11	20240103	192300	16938245	4135	4135	4135	4135	0
12	20240103	192200	16938245	4135	4135	4135	4135	0
13	20240103	192100	16938245	4135	4135	4135	4135	0
14	20240103	192000	16938245	4135	4135	4135	4135	0
15	20240103	191900	16938245	4135	4135	4135	4135	0
16	20240103	191800	16938245	4135	4135	4135	4135	0
17	20240103	191700	16938245	4135	4135	4135	4135	0
18	20240103	191600	16938245	4135	4135	4135	4135	0
19	20240103	191500	16938245	4135	4135	4135	4135	0
20	20240103	191400	16938245	4135	4135	4135	4135	0
21	20240103	191300	16938245	4135	4135	4135	4135	0
22	20240103	191200	16938245	4135	4135	4135	4135	0
23	20240103	191100	16938245	4135	4135	4135	4135	0
24	20240103	191000	16938245	4135	4135	4135	4135	0
25	20240103	190900	16938245	4135	4135	4135	4135	0
26	20240103	190800	16938245	4135	4135	4135	4135	0
27	20240103	190700	16938245	4135	4135	4135	4135	0
28	20240103	190600	16938245	4135	4135	4135	4135	0
29	20240103	190500	16938245	4135	4135	4135	4135	0
30	20240103	190400	16938245	4135	4135	4135	4135	0
31	20240103	190300	16938245	4135	4135	4135	4135	0
32	20240103	190200	16938245	4135	4135	4135	4135	242
33	20240103	190100	16938245	4135	4135	4135	4135	0
34	20240103	190000	16938245	4135	4135	4135	4135	0
35	20240103	185900	16938245	4135	4135	4135	4135	0
36	20240103	185800	16938245	4135	4135	4135	4135	0
37	20240103	185700	16938245	4135	4135	4135	4135	0
38	20240103	185600	16938245	4135	4135	4135	4135	0
39	20240103	185500	16938245	4135	4135	4135	4135	0
40	20240103	185400	16938245	4135	4135	4135	4135	0
41	20240103	185300	16938245	4135	4135	4135	4135	0
42	20240103	185200	16938245	4135	4135	4135	4135	0
43	20240103	185100	16938245	4135	4135	4135	4135	0
44	20240103	185000	16938245	4135	4135	4135	4135	0
45	20240103	184900	16938245	4135	4135	4135	4135	0
46	20240103	184800	16938245	4135	4135	4135	4135	0
47	20240103	184700	16938245	4135	4135	4135	4135	0
48	20240103	184600	16938245	4135	4135	4135	4135	0
49	20240103	184500	16938245	4135	4135	4135	4135	0
50	20240103	184400	16938245	4135	4135	4135	4135	0
51	20240103	184300	16938245	4135	4135	4135	4135	0
52	20240103	184200	16938245	4135	4135	4135	4135	0
53	20240103	184100	16938245	4135	4135	4135	4135	0
54	20240103	184000	16938245	4135	4135	4135	4135	0
55	20240103	183900	16938245	4135	4135	4135	4135	0
56	20240103	183800	16938245	4135	4135	4135	4135	0
57	20240103	183700	16938245	4135	4135	4135	4135	0
58	20240103	183600	16938245	4135	4135	4135	4135	0
59	20240103	183500	16938245	4135	4135	4135	4135	0
60	20240103	183400	16938245	4135	4135	4135	4135	0
61	20240103	183300	16938245	4135	4135	4135	4135	0
62	20240103	183200	16938245	4135	4135	4135	4135	242
63	20240103	183100	16938245	4135	4135	4135	4135	0
64	20240103	183000	16938245	4135	4135	4135	4135	0
65	20240103	182900	16938245	4135	4135	4135	4135	0
66	20240103	182800	16938245	4135	4135	4135	4135	0
67	20240103	182700	16938245	4135	4135	4135	4135	0
68	20240103	182600	16938245	4135	4135	4135	4135	0
69	20240103	182500	16938245	4135	4135	4135	4135	0
70	20240103	182400	16938245	4135	4135	4135	4135	0
71	20240103	182300	16938245	4135	4135	4135	4135	0
72	20240103	182200	16938245	4135	4135	4135	4135	0
73	20240103	182100	16938245	4135	4135	4135	4135	0
74	20240103	182000	16938245	4135	4135	4135	4135	0
75	20240103	181900	16938245	4135	4135	4135	4135	0
76	20240103	181800	16938245	4135	4135	4135	4135	0
77	20240103	181700	16938245	4135	4135	4135	4135	0
78	20240103	181600	16938245	4135	4135	4135	4135	0
79	20240103	181500	16938245	4135	4135	4135	4135	0
80	20240103	181400	16938245	4135	4135	4135	4135	0
81	20240103	181300	16938245	4135	4135	4135	4135	0
82	20240103	181200	16938245	4135	4135	4135	4135	0
83	20240103	181100	16938245	4135	4135	4135	4135	0
84	20240103	181000	16938245	4135	4135	4135	4135	0
85	20240103	180900	16938245	4135	4135	4135	4135	0
86	20240103	180800	16938245	4135	4135	4135	4135	0
87	20240103	180700	16938245	4135	4135	4135	4135	0
88	20240103	180600	16938245	4135	4135	4135	4135	0
89	20240103	180500	16938245	4135	4135	4135	4135	0
90	20240103	180400	16938245	4135	4135	4135	4135	0
91	20240103	180300	16938245	4135	4135	4135	4135	0
92	20240103	180200	16938245	4135	4135	4135	4135	242
93	20240103	180100	16938245	4135	4135	4135	4135	0
94	20240103	180000	16938245	4135	4135	4135	4135	0
95	20240103	175900	16938245	4135	4135	4135	4135	0
96	20240103	175800	16938245	4135	4135	4135	4135	0
97	20240103	175700	16938245	4135	4135	4135	4135	0
98	20240103	175600	16938245	4135	4135	4135	4135	0
99	20240103	175500	16938245	4135	4135	4135	4135	0
100	20240103	175400	16938245	4135	4135	4135	4135	0
101	20240103	175300	16938245	4135	4135	4135	4135	0
102	20240103	175200	16938245	4135	4135	4135	4135	0
103	20240103	175100	16938245	4135	4135	4135	4135	0
104	20240103	175000	16938245	4135	4135	4135	4135	0
105	20240103	174900	16938245	4135	4135	4135	4135	0
106	20240103	174800	16938245	4135	4135	4135	4135	0
107	20240103	174700	16938245	4135	4135	4135	4135	0
108	20240103	174600	16938245	4135	4135	4135	4135	0
109	20240103	174500	16938245	4135	4135	4135	4135	0
110	20240103	174400	16938245	4135	4135	4135	4135	0
111	20240103	174300	16938245	4135	4135	4135	4135	0
112	20240103	174200	16938245	4135	4135	4135	4135	0
113	20240103	174100	16938245	4135	4135	4135	4135	0
114	20240103	174000	16938245	4135	4135	4135	4135	0
115	20240103	173900	16938245	4135	4135	4135	4135	0
116	20240103	173800	16938245	4135	4135	4135	4135	0
117	20240103	173700	16938245	4135	4135	4135	4135	0
118	20240103	173600	16938245	4135	4135	4135	4135	0
119	20240103	173500	16938245	4135	4135	4135	4135	0
120	20240103	173400	16938245	4135	4135	4135	4135	0
121	20240103	173300	16938245	4135	4135	4135	4135	0
122	20240103	173200	16938245	4135	4135	4135	4135	242
123	20240103	173100	16938245	4135	4135	4135	4135	0
124	20240103	173000	16938245	4135	4135	4135	4135	0
125	20240103	172900	16938245	4135	4135	4135	4135	0
126	20240103	172800	16938245	4135	4135	4135	4135	0
127	20240103	172700	16938245	4135	4135	4135	4135	0
128	20240103	172600	16938245	4135	4135	4135	4135	0
129	20240103	172500	16938245	4135	4135	4135	4135	0
130	20240103	172400	16938245	4135	4135	4135	4135	0
131	20240103	172300	16938245	4135	4135	4135	4135	0
132	20240103	172200	16938245	4135	4135	4135	4135	0
133	20240103	172100	16938245	4135	4135	4135	4135	0
134	20240103	172000	16938245	4135	4135	4135	4135	0
135	20240103	171900	16938245	4135	4135	4135	4135	0
136	20240103	171800	16938245	4135	4135	4135	4135	0
137	20240103	171700	16938245	4135	4135	4135	4135	0
138	20240103	171600	16938245	4135	4135	4135	4135	0
139	20240103	171500	16938245	4135	4135	4135	4135	0
140	20240103	171400	16938245	4135	4135	4135	4135	0
141	20240103	171300	16938245	4135	4135	4135	4135	0
142	20240103	171200	16938245	4135	4135	4135	4135	0
143	20240103	171100	16938245	4135	4135	4135	4135	0
144	20240103	171000	16938245	4135	4135	4135	4135	0
145	20240103	170900	16938245	4135	4135	4135	4135	0
146	20240103	170800	16938245	4135	4135	4135	4135	0
147	20240103	170700	16938245	4135	4135	4135	4135	0
148	20240103	170600	16938245	4135	4135	4135	4135	0
149	20240103	170500	16938245	4135	4135	4135	4135	0
150	20240103	170400	16938245	4135	4135	4135	4135	0
151	20240103	170300	16938245	4135	4135	4135	4135	0
152	20240103	170200	16938245	4135	4135	4135	4135	242
153	20240103	170100	16938245	4135	4135	4135	4135	0
154	20240103	170000	16938245	4135	4135	4135	4135	0
155	20240103	165900	16938245	4135	4135	4135	4135	0
156	20240103	165800	16938245	4135	4135	4135	4135	0
157	20240103	165700	16938245	4135	4135	4135	4135	0
158	20240103	165600	16938245	4135	4135	4135	4135	0
159	20240103	165500	16938245	4135	4135	4135	4135	0
160	20240103	165400	16938245	4135	4135	4135	4135	0
161	20240103	165300	16938245	4135	4135	4135	4135	0
162	20240103	165200	16938245	4135	4135	4135	4135	0
163	20240103	165100	16938245	4135	4135	4135	4135	0
164	20240103	165000	16938245	4135	4135	4135	4135	0
165	20240103	164900	16938245	4135	4135	4135	4135	0
166	20240103	164800	16938245	4135	4135	4135	4135	0
167	20240103	164700	16938245	4135	4135	4135	4135	0
168	20240103	164600	16938245	4135	4135	4135	4135	0
169	20240103	164500	16938245	4135	4135	4135	4135	0
170	20240103	164400	16938245	4135	4135	4135	4135	0
171	20240103	164300	16938245	4135	4135	4135	4135	0
172	20240103	164200	16938245	4135	4135	4135	4135	0
173	20240103	164100	16938245	4135	4135	4135	4135	0
174	20240103	164000	16938245	4135	4135	4135	4135	0
175	20240103	163900	16938245	4135	4135	4135	4135	0
176	20240103	163800	16938245	4135	4135	4135	4135	0
177	20240103	163700	16938245	4135	4135	4135	4135	0
178	20240103	163600	16938245	4135	4135	4135	4135	0
179	20240103	163500	16938245	4135	4135	4135	4135	0
180	20240103	163400	16938245	4135	4135	4135	4135	0
181	20240103	163300	16938245	4135	4135	4135	4135	0
182	20240103	163200	16938245	4135	4135	4135	4135	242
183	20240103	163100	16938245	4135	4135	4135	4135	0
184	20240103	163000	16938245	4135	4135	4135	4135	0
185	20240103	162900	16938245	4135	4135	4135	4135	0
186	20240103	162800	16938245	4135	4135	4135	4135	0
187	20240103	162700	16938245	4135	4135	4135	4135	0
188	20240103	162600	16938245	4135	4135	4135	4135	0
189	20240103	162500	16938245	4135	4135	4135	4135	0
190	20240103	162400	16938245	4135	4135	4135	4135	0
191	20240103	162300	16938245	4135	4135	4135	4135	0
192	20240103	162200	16938245	4135	4135	4135	4135	0
193	20240103	162100	16938245	4135	4135	4135	4135	0
194	20240103	162000	16938245	4135	4135	4135	4135	0
195	20240103	161900	16938245	4135	4135	4135	4135	0
196	20240103	161800	16938245	4135	4135	4135	4135	0
197	20240103	161700	16938245	4135	4135	4135	4135	0
198	20240103	161600	16938245	4135	4135	4135	4135	0
199	20240103	161500	16938245	4135	4135	4135	4135	0
200	20240103	161400	16938245	4135	4135	4135	4135	0
201	20240103	161300	16938245	4135	4135	4135	4135	0
202	20240103	161200	16938245	4135	4135	4135	4135	0
203	20240103	161100	16938245	4135	4135	4135	4135	0
204	20240103	161000	16938245	4135	4135	4135	4135	0
205	20240103	160900	16938245	4135	4135	4135	4135	0
206	20240103	160800	16938245	4135	4135	4135	4135	0
207	20240103	160700	16938245	4135	4135	4135	4135	0
208	20240103	160600	16938245	4135	4135	4135	4135	0
209	20240103	160500	16938245	4135	4135	4135	4135	0
210	20240103	160400	16938245	4135	4135	4135	4135	0
211	20240103	160300	16938245	4135	4135	4135	4135	0
212	20240103	160200	16938245	4135	4135	4135	4135	242
213	20240103	160100	16938245	4135	4135	4135	4135	0
214	20240103	160000	16938245	4135	4135	4135	4135	0
215	20240103	155900	16938245	4135	4135	4135	4135	0
216	20240103	155800	16938245	4135	4135	4135	4135	0
217	20240103	155700	16938245	4135	4135	4135	4135	0
218	20240103	155600	16938245	4135	4135	4135	4135	0
219	20240103	155500	16938245	4135	4135	4135	4135	0
220	20240103	155400	16938245	4135	4135	4135	4135	0
221	20240103	155300	16938245	4135	4135	4135	4135	0
222	20240103	155200	16938245	4135	4135	4135	4135	0
223	20240103	155100	16938245	4135	4135	4135	4135	0
224	20240103	155000	16938245	4135	4135	4135	4135	0
225	20240103	154900	16938245	4135	4135	4135	4135	0
226	20240103	154800	16938245	4135	4135	4135	4135	0
227	20240103	154700	16938245	4135	4135	4135	4135	0
228	20240103	154600	16938245	4135	4135	4135	4135	0
229	20240103	154500	16938245	4135	4135	4135	4135	0
230	20240103	154400	16938245	4135	4135	4135	4135	0
231	20240103	154300	16938245	4135	4135	4135	4135	0
232	20240103	154200	16938245	4135	4135	4135	4135	0
233	20240103	154100	16938245	4135	4135	4135	4135	0
234	20240103	154000	16938245	4135	4135	4135	4135	0
235	20240103	153900	16938245	4135	4135	4135	4135	0
236	20240103	153800	16938245	4135	4135	4135	4135	0
237	20240103	153700	16938245	4135	4135	4135	4135	0
238	20240103	153600	16938245	4135	4135	4135	4135	0
239	20240103	153500	16938245	4135	4135	4135	4135	0
240	20240103	153400	16938245	4135	4135	4135	4135	0
241	20240103	153300	16938245	4135	4135	4135	4135	0
242	20240103	153200	16938245	4135	4135	4135	4135	242
243	20240103	153100	16938245	4135	4135	4135	4135	0
244	20240103	153000	16938245	4135	4135	4135	4135	242
245	20240103	152900	15937575	4140	4140	4140	4140	0
246	20240103	152800	15937575	4140	4140	4140	4140	0
247	20240103	152700	15937575	4140	4140	4140	4140	0
248	20240103	152600	15937575	4140	4140	4140	4140	0
249	20240103	152500	15937575	4140	4140	4140	4140	0
250	20240103	152400	15937575	4140	4140	4140	4140	0
251	20240103	152300	15937575	4140	4140	4140	4140	0
252	20240103	152200	15937575	4140	4140	4140	4140	0
253	20240103	152100	15937575	4140	4140	4140	4140	0
254	20240103	152000	15937575	4140	4140	4140	4140	0
255	20240103	151900	15937575	4140	4140	4140	4140	0
256	20240103	151800	15937575	4140	4140	4140	4140	0
257	20240103	151700	15937575	4140	4140	4140	4140	0
258	20240103	151600	15937575	4140	4140	4140	4140	0
259	20240103	151500	15937575	4140	4140	4140	4140	0
260	20240103	151400	15937575	4140	4140	4140	4140	0
261	20240103	151300	15937575	4140	4140	4140	4140	0
262	20240103	151200	15937575	4140	4140	4140	4140	0
263	20240103	151100	15937575	4140	4140	4140	4140	0
264	20240103	151000	15937575	4140	4140	4140	4140	0
265	20240103	150900	15937575	4140	4140	4140	4140	0
266	20240103	150800	15937575	4140	4140	4140	4140	0
267	20240103	150700	15937575	4140	4140	4140	4140	0
268	20240103	150600	15937575	4140	4140	4140	4140	43
269	20240103	150500	15759555	4140	4140	4140	4140	0
270	20240103	150400	15759555	4140	4140	4140	4140	100
271	20240103	150300	15345555	4145	4145	4145	4145	0
272	20240103	150200	15345555	4145	4145	4145	4145	110
273	20240103	150100	14889605	4145	4145	4145	4145	0
274	20240103	150000	14889605	4145	4145	4145	4145	0
275	20240103	145900	14889605	4145	4145	4145	4145	0
276	20240103	145800	14889605	4145	4145	4145	4145	0
277	20240103	145700	14889605	4145	4145	4145	4145	0
278	20240103	145600	14889605	4145	4145	4145	4145	0
279	20240103	145500	14889605	4145	4145	4145	4145	0
280	20240103	145400	14889605	4145	4145	4145	4145	0
281	20240103	145300	14889605	4145	4145	4145	4145	0
282	20240103	145200	14889605	4145	4145	4145	4145	0
283	20240103	145100	14889605	4145	4145	4145	4145	0
284	20240103	145000	14889605	4145	4145	4145	4145	0
285	20240103	144900	14889605	4145	4145	4145	4145	0
286	20240103	144800	14889605	4145	4145	4145	4145	0
287	20240103	144700	14889605	4145	4145	4145	4145	0
288	20240103	144600	14889605	4145	4145	4145	4145	0
289	20240103	144500	14889605	4145	4145	4145	4145	0
290	20240103	144400	14889605	4145	4145	4145	4145	0
291	20240103	144300	14889605	4145	4145	4145	4145	0
292	20240103	144200	14889605	4145	4145	4145	4145	0
293	20240103	144100	14889605	4145	4145	4145	4145	0
294	20240103	144000	14889605	4145	4145	4145	4145	0
295	20240103	143900	14889605	4145	4145	4145	4145	0
296	20240103	143800	14889605	4145	4145	4145	4145	0
297	20240103	143700	14889605	4145	4145	4145	4145	50
298	20240103	143600	14682355	4145	4145	4150	4145	589
299	20240103	143500	12238450	4145	4145	4145	4145	0
300	20240103	143400	12238450	4145	4145	4145	4145	5
301	20240103	143300	12217725	4150	4150	4150	4150	0
302	20240103	143200	12217725	4150	4150	4150	4150	0
303	20240103	143100	12217725	4150	4150	4150	4150	0
304	20240103	143000	12217725	4150	4150	4150	4150	0
305	20240103	142900	12217725	4150	4150	4150	4150	0
306	20240103	142800	12217725	4150	4150	4150	4150	0
307	20240103	142700	12217725	4150	4150	4150	4150	0
308	20240103	142600	12217725	4150	4150	4150	4150	0
309	20240103	142500	12217725	4150	4150	4150	4150	0
310	20240103	142400	12217725	4150	4150	4150	4150	0
311	20240103	142300	12217725	4150	4150	4150	4150	0
312	20240103	142200	12217725	4150	4150	4150	4150	0
313	20240103	142100	12217725	4150	4150	4150	4150	0
314	20240103	142000	12217725	4150	4150	4150	4150	0
315	20240103	141900	12217725	4150	4150	4150	4150	0
316	20240103	141800	12217725	4150	4150	4150	4150	0
317	20240103	141700	12217725	4150	4150	4150	4150	0
318	20240103	141600	12217725	4150	4150	4150	4150	0
319	20240103	141500	12217725	4150	4150	4150	4150	0
320	20240103	141400	12217725	4150	4150	4150	4150	0
321	20240103	141300	12217725	4150	4150	4150	4150	0
322	20240103	141200	12217725	4150	4150	4150	4150	0
323	20240103	141100	12217725	4150	4150	4150	4150	0
324	20240103	141000	12217725	4150	4150	4150	4150	0
325	20240103	140900	12217725	4150	4150	4150	4150	0
326	20240103	140800	12217725	4150	4150	4150	4150	0
327	20240103	140700	12217725	4150	4150	4150	4150	0
328	20240103	140600	12217725	4150	4150	4150	4150	0
329	20240103	140500	12217725	4150	4150	4150	4150	0
330	20240103	140400	12217725	4150	4150	4150	4150	0
331	20240103	140300	12217725	4150	4150	4150	4150	0
332	20240103	140200	12217725	4150	4150	4150	4150	0
333	20240103	140100	12217725	4150	4150	4150	4150	0
334	20240103	140000	12217725	4150	4150	4150	4150	0
335	20240103	135900	12217725	4150	4150	4150	4150	0
336	20240103	135800	12217725	4150	4150	4150	4150	0
337	20240103	135700	12217725	4150	4150	4150	4150	0
338	20240103	135600	12217725	4150	4150	4150	4150	0
339	20240103	135500	12217725	4150	4150	4150	4150	0
340	20240103	135400	12217725	4150	4150	4150	4150	0
341	20240103	135300	12217725	4150	4150	4150	4150	2
342	20240103	135200	12209425	4150	4150	4150	4150	0
343	20240103	135100	12209425	4150	4150	4150	4150	0
344	20240103	135000	12209425	4150	4150	4150	4150	0
345	20240103	134900	12209425	4150	4150	4150	4150	0
346	20240103	134800	12209425	4150	4150	4150	4150	0
347	20240103	134700	12209425	4150	4150	4150	4150	1
348	20240103	134600	12205275	4145	4145	4145	4145	0
349	20240103	134500	12205275	4145	4145	4145	4145	0
350	20240103	134400	12205275	4145	4145	4145	4145	0
351	20240103	134300	12205275	4145	4145	4145	4145	0
352	20240103	134200	12205275	4145	4145	4145	4145	0
353	20240103	134100	12205275	4145	4145	4145	4145	0
354	20240103	134000	12205275	4145	4145	4145	4145	0
355	20240103	133900	12205275	4145	4145	4145	4145	0
356	20240103	133800	12205275	4145	4145	4145	4145	0
357	20240103	133700	12205275	4145	4145	4145	4145	0
358	20240103	133600	12205275	4145	4145	4145	4145	6
359	20240103	133500	12180405	4145	4145	4145	4145	0
360	20240103	133400	12180405	4145	4145	4145	4145	1
361	20240103	133300	12176260	4140	4140	4140	4140	0
362	20240103	133200	12176260	4140	4140	4140	4140	0
363	20240103	133100	12176260	4140	4140	4140	4140	0
364	20240103	133000	12176260	4140	4140	4140	4140	0
365	20240103	132900	12176260	4140	4140	4140	4140	0
366	20240103	132800	12176260	4140	4140	4140	4140	0
367	20240103	132700	12176260	4140	4140	4140	4140	0
368	20240103	132600	12176260	4140	4140	4140	4140	0
369	20240103	132500	12176260	4140	4140	4140	4140	0
370	20240103	132400	12176260	4140	4140	4140	4140	0
371	20240103	132300	12176260	4140	4140	4140	4140	6
372	20240103	132200	12151420	4150	4150	4150	4150	1
373	20240103	132100	12147270	4150	4150	4150	4150	0
374	20240103	132000	12147270	4150	4150	4150	4150	0
375	20240103	131900	12147270	4150	4150	4150	4150	0
376	20240103	131800	12147270	4150	4150	4150	4150	0
377	20240103	131700	12147270	4150	4150	4150	4150	0
378	20240103	131600	12147270	4150	4150	4150	4150	0
379	20240103	131500	12147270	4150	4150	4150	4150	0
380	20240103	131400	12147270	4150	4150	4150	4150	0
381	20240103	131300	12147270	4150	4150	4150	4150	0
382	20240103	131200	12147270	4150	4150	4150	4150	0
383	20240103	131100	12147270	4150	4150	4150	4150	0
384	20240103	131000	12147270	4150	4150	4150	4150	0
385	20240103	130900	12147270	4150	4150	4150	4150	1
386	20240103	130800	12143120	4150	4150	4150	4150	0
387	20240103	130700	12143120	4150	4150	4150	4150	0
388	20240103	130600	12143120	4150	4150	4150	4150	0
389	20240103	130500	12143120	4150	4150	4150	4150	0
390	20240103	130400	12143120	4150	4150	4150	4150	0
391	20240103	130300	12143120	4150	4150	4150	4150	0
392	20240103	130200	12143120	4150	4150	4150	4150	0
393	20240103	130100	12143120	4150	4150	4150	4150	39
394	20240103	130000	11981270	4150	4150	4150	4150	0
395	20240103	125900	11981270	4150	4150	4150	4150	0
396	20240103	125800	11981270	4150	4150	4150	4150	0
397	20240103	125700	11981270	4150	4150	4150	4150	0
398	20240103	125600	11981270	4150	4150	4150	4150	0
399	20240103	125500	11981270	4150	4150	4150	4150	0
400	20240103	125400	11981270	4150	4150	4150	4150	0
401	20240103	125300	11981270	4150	4150	4150	4150	0
402	20240103	125200	11981270	4150	4150	4150	4150	1
403	20240103	125100	11977120	4155	4155	4155	4155	0
404	20240103	125000	11977120	4155	4155	4155	4155	0
405	20240103	124900	11977120	4155	4155	4155	4155	0
406	20240103	124800	11977120	4155	4155	4155	4155	0
407	20240103	124700	11977120	4155	4155	4155	4155	0
408	20240103	124600	11977120	4155	4155	4155	4155	0
409	20240103	124500	11977120	4155	4155	4155	4155	0
410	20240103	124400	11977120	4155	4155	4155	4155	0
411	20240103	124300	11977120	4155	4155	4155	4155	0
412	20240103	124200	11977120	4155	4155	4155	4155	0
413	20240103	124100	11977120	4155	4155	4155	4155	17
414	20240103	124000	11906485	4155	4155	4155	4155	0
415	20240103	123900	11906485	4155	4155	4155	4155	0
416	20240103	123800	11906485	4155	4155	4155	4155	0
417	20240103	123700	11906485	4155	4155	4155	4155	0
418	20240103	123600	11906485	4155	4155	4155	4155	0
419	20240103	123500	11906485	4155	4155	4155	4155	0
420	20240103	123400	11906485	4155	4155	4155	4155	0
421	20240103	123300	11906485	4155	4155	4155	4155	0
422	20240103	123200	11906485	4155	4155	4155	4155	0
423	20240103	123100	11906485	4155	4155	4155	4155	0
424	20240103	123000	11906485	4155	4155	4155	4155	0
425	20240103	122900	11906485	4155	4155	4155	4155	0
426	20240103	122800	11906485	4155	4155	4155	4155	0
427	20240103	122700	11906485	4155	4155	4155	4155	0
428	20240103	122600	11906485	4155	4155	4155	4155	0
429	20240103	122500	11906485	4155	4155	4155	4155	0
430	20240103	122400	11906485	4155	4155	4155	4155	0
431	20240103	122300	11906485	4155	4155	4155	4155	0
432	20240103	122200	11906485	4155	4155	4155	4155	0
433	20240103	122100	11906485	4155	4155	4155	4155	0
434	20240103	122000	11906485	4155	4155	4155	4155	0
435	20240103	121900	11906485	4155	4155	4155	4155	0
436	20240103	121800	11906485	4155	4155	4155	4155	0
437	20240103	121700	11906485	4155	4155	4155	4155	0
438	20240103	121600	11906485	4155	4155	4155	4155	0
439	20240103	121500	11906485	4155	4155	4155	4155	0
440	20240103	121400	11906485	4155	4155	4155	4155	0
441	20240103	121300	11906485	4155	4155	4155	4155	0
442	20240103	121200	11906485	4155	4155	4155	4155	0
443	20240103	121100	11906485	4155	4155	4155	4155	0
444	20240103	121000	11906485	4155	4155	4155	4155	0
445	20240103	120900	11906485	4155	4155	4155	4155	0
446	20240103	120800	11906485	4155	4155	4155	4155	0
447	20240103	120700	11906485	4155	4155	4155	4155	50
448	20240103	120600	11698735	4155	4155	4155	4155	0
449	20240103	120500	11698735	4155	4155	4155	4155	0
450	20240103	120400	11698735	4155	4155	4155	4155	0
451	20240103	120300	11698735	4155	4155	4155	4155	0
452	20240103	120200	11698735	4155	4155	4155	4155	0
453	20240103	120100	11698735	4155	4155	4155	4155	0
454	20240103	120000	11698735	4155	4155	4155	4155	0
455	20240103	115900	11698735	4155	4155	4155	4155	0
456	20240103	115800	11698735	4155	4155	4155	4155	0
457	20240103	115700	11698735	4155	4155	4155	4155	0
458	20240103	115600	11698735	4155	4155	4155	4155	0
459	20240103	115500	11698735	4155	4155	4155	4155	0
460	20240103	115400	11698735	4155	4155	4155	4155	0
461	20240103	115300	11698735	4155	4155	4155	4155	0
462	20240103	115200	11698735	4155	4155	4155	4155	0
463	20240103	115100	11698735	4155	4155	4155	4155	0
464	20240103	115000	11698735	4155	4155	4155	4155	100
465	20240103	114900	11283235	4155	4155	4155	4155	0
466	20240103	114800	11283235	4155	4155	4155	4155	0
467	20240103	114700	11283235	4155	4155	4155	4155	0
468	20240103	114600	11283235	4155	4155	4155	4155	0
469	20240103	114500	11283235	4155	4155	4155	4155	0
470	20240103	114400	11283235	4155	4155	4155	4155	0
471	20240103	114300	11283235	4155	4155	4155	4155	0
472	20240103	114200	11283235	4155	4155	4155	4155	10
473	20240103	114100	11241685	4155	4155	4155	4155	0
474	20240103	114000	11241685	4155	4155	4155	4155	0
475	20240103	113900	11241685	4155	4155	4155	4155	0
476	20240103	113800	11241685	4155	4155	4155	4155	0
477	20240103	113700	11241685	4155	4155	4155	4155	0
478	20240103	113600	11241685	4155	4155	4155	4155	0
479	20240103	113500	11241685	4155	4155	4155	4155	0
480	20240103	113400	11241685	4155	4155	4155	4155	0
481	20240103	113300	11241685	4155	4155	4155	4155	0
482	20240103	113200	11241685	4155	4155	4155	4155	0
483	20240103	113100	11241685	4155	4155	4155	4155	0
484	20240103	113000	11241685	4155	4155	4155	4155	0
485	20240103	112900	11241685	4155	4155	4155	4155	0
486	20240103	112800	11241685	4155	4155	4155	4155	0
487	20240103	112700	11241685	4155	4155	4155	4155	0
488	20240103	112600	11241685	4155	4155	4155	4155	0
489	20240103	112500	11241685	4155	4155	4155	4155	83
490	20240103	112400	10896820	4155	4155	4155	4155	0
491	20240103	112300	10896820	4155	4155	4155	4155	0
492	20240103	112200	10896820	4155	4155	4155	4155	0
493	20240103	112100	10896820	4155	4155	4155	4155	0
494	20240103	112000	10896820	4155	4155	4155	4155	0
495	20240103	111900	10896820	4155	4155	4155	4155	0
496	20240103	111800	10896820	4155	4155	4155	4155	0
497	20240103	111700	10896820	4155	4155	4155	4155	0
498	20240103	111600	10896820	4155	4155	4155	4155	0
499	20240103	111500	10896820	4155	4155	4155	4155	290
500	20240103	111400	9691870	4155	4155	4155	4155	83
501	20240103	111300	9347005	4155	4155	4155	4155	0
502	20240103	111200	9347005	4155	4155	4155	4155	0
503	20240103	111100	9347005	4155	4155	4155	4155	0
504	20240103	111000	9347005	4155	4155	4155	4155	0
505	20240103	110900	9347005	4155	4155	4155	4155	120
506	20240103	110800	8848405	4155	4155	4155	4155	58
507	20240103	110700	8607415	4155	4155	4155	4155	0
508	20240103	110600	8607415	4155	4155	4155	4155	0
509	20240103	110500	8607415	4155	4155	4155	4155	0
510	20240103	110400	8607415	4155	4155	4155	4155	0
511	20240103	110300	8607415	4155	4155	4155	4155	0
512	20240103	110200	8607415	4155	4155	4155	4155	0
513	20240103	110100	8607415	4155	4155	4155	4155	0
514	20240103	110000	8607415	4155	4155	4155	4155	0
515	20240103	105900	8607415	4155	4155	4155	4155	0
516	20240103	105800	8607415	4155	4155	4155	4155	0
517	20240103	105700	8607415	4155	4155	4155	4155	0
518	20240103	105600	8607415	4155	4155	4155	4155	0
519	20240103	105500	8607415	4155	4155	4155	4155	0
520	20240103	105400	8607415	4155	4155	4155	4155	0
521	20240103	105300	8607415	4155	4155	4155	4155	0
522	20240103	105200	8607415	4155	4155	4155	4155	0
523	20240103	105100	8607415	4155	4155	4155	4155	0
524	20240103	105000	8607415	4155	4155	4155	4155	0
525	20240103	104900	8607415	4155	4155	4155	4155	0
526	20240103	104800	8607415	4155	4155	4155	4155	0
527	20240103	104700	8607415	4155	4155	4155	4155	0
528	20240103	104600	8607415	4155	4155	4155	4155	0
529	20240103	104500	8607415	4155	4155	4155	4155	0
530	20240103	104400	8607415	4155	4155	4155	4155	0
531	20240103	104300	8607415	4155	4150	4155	4150	7
532	20240103	104200	8578335	4155	4155	4155	4155	0
533	20240103	104100	8578335	4155	4155	4155	4155	0
534	20240103	104000	8578335	4155	4155	4155	4155	0
535	20240103	103900	8578335	4155	4155	4155	4155	0
536	20240103	103800	8578335	4155	4155	4155	4155	0
537	20240103	103700	8578335	4155	4155	4155	4155	0
538	20240103	103600	8578335	4155	4155	4155	4155	0
539	20240103	103500	8578335	4155	4155	4155	4155	0
540	20240103	103400	8578335	4155	4155	4155	4155	0
541	20240103	103300	8578335	4155	4155	4155	4155	0
542	20240103	103200	8578335	4155	4155	4155	4155	0
543	20240103	103100	8578335	4155	4155	4155	4155	1
544	20240103	103000	8574180	4155	4155	4155	4155	0
545	20240103	102900	8574180	4155	4155	4155	4155	0
546	20240103	102800	8574180	4155	4155	4155	4155	0
547	20240103	102700	8574180	4155	4155	4155	4155	0
548	20240103	102600	8574180	4155	4155	4155	4155	0
549	20240103	102500	8574180	4155	4155	4155	4155	0
550	20240103	102400	8574180	4155	4155	4155	4155	0
551	20240103	102300	8574180	4155	4155	4155	4155	69
552	20240103	102200	8287485	4155	4155	4155	4155	0
553	20240103	102100	8287485	4155	4155	4155	4155	0
554	20240103	102000	8287485	4155	4155	4155	4155	108
555	20240103	101900	7838745	4155	4155	4155	4155	0
556	20240103	101800	7838745	4155	4155	4155	4155	0
557	20240103	101700	7838745	4155	4155	4155	4155	0
558	20240103	101600	7838745	4155	4155	4155	4155	2
559	20240103	101500	7830435	4155	4155	4155	4155	0
560	20240103	101400	7830435	4155	4155	4155	4155	0
561	20240103	101300	7830435	4155	4155	4155	4155	0
562	20240103	101200	7830435	4155	4155	4155	4155	30
563	20240103	101100	7705785	4200	4200	4200	4200	0
564	20240103	101000	7705785	4200	4200	4200	4200	0
565	20240103	100900	7705785	4200	4200	4200	4200	0
566	20240103	100800	7705785	4200	4200	4200	4200	0
567	20240103	100700	7705785	4200	4200	4200	4200	0
568	20240103	100600	7705785	4200	4200	4200	4200	0
569	20240103	100500	7705785	4200	4200	4200	4200	0
570	20240103	100400	7705785	4200	4200	4200	4200	0
571	20240103	100300	7705785	4200	4200	4200	4200	0
572	20240103	100200	7705785	4200	4200	4200	4200	0
573	20240103	100100	7705785	4200	4200	4200	4200	0
574	20240103	100000	7705785	4200	4200	4200	4200	0
575	20240103	095900	7705785	4200	4200	4200	4200	0
576	20240103	095800	7705785	4200	4195	4200	4195	71
577	20240103	095700	7407590	4200	4200	4200	4200	0
578	20240103	095600	7407590	4200	4200	4200	4200	0
579	20240103	095500	7407590	4200	4200	4200	4200	0
580	20240103	095400	7407590	4200	4200	4200	4200	0
581	20240103	095300	7407590	4200	4200	4200	4200	400
582	20240103	095200	5727590	4200	4200	4200	4200	0
583	20240103	095100	5727590	4200	4200	4200	4200	0
584	20240103	095000	5727590	4200	4200	4200	4200	0
585	20240103	094900	5727590	4200	4200	4200	4200	1
586	20240103	094800	5723390	4210	4210	4210	4210	0
587	20240103	094700	5723390	4210	4210	4210	4210	0
588	20240103	094600	5723390	4210	4210	4210	4210	80
589	20240103	094500	5386590	4210	4210	4210	4210	20
590	20240103	094400	5302390	4200	4200	4200	4200	1
591	20240103	094300	5298190	4200	4200	4200	4200	4
592	20240103	094200	5281390	4200	4200	4200	4200	321
593	20240103	094100	3933190	4200	4200	4200	4200	0
594	20240103	094000	3933190	4200	4200	4200	4200	0
595	20240103	093900	3933190	4200	4200	4200	4200	0
596	20240103	093800	3933190	4200	4200	4200	4200	10
597	20240103	093700	3891190	4200	4200	4200	4200	3
598	20240103	093600	3878590	4200	4200	4200	4200	18
599	20240103	093500	3802990	4200	4200	4200	4200	0
600	20240103	093400	3802990	4200	4200	4200	4200	0
601	20240103	093300	3802990	4200	4200	4200	4200	0
602	20240103	093200	3802990	4200	4200	4200	4200	0
603	20240103	093100	3802990	4200	4200	4200	4200	0
604	20240103	093000	3802990	4200	4200	4200	4200	0
605	20240103	092900	3802990	4200	4200	4200	4200	0
606	20240103	092800	3802990	4200	4200	4200	4200	0
607	20240103	092700	3802990	4200	4200	4200	4200	0
608	20240103	092600	3802990	4200	4200	4200	4200	5
609	20240103	092500	3781990	4200	4200	4200	4200	100
610	20240103	092400	3361990	4200	4200	4200	4200	0
611	20240103	092300	3361990	4200	4200	4200	4200	0
612	20240103	092200	3361990	4200	4200	4200	4200	0
613	20240103	092100	3361990	4200	4200	4200	4200	0
614	20240103	092000	3361990	4200	4200	4200	4200	0
615	20240103	091900	3361990	4200	4200	4200	4200	0
616	20240103	091800	3361990	4200	4200	4200	4200	0
617	20240103	091700	3361990	4200	4200	4200	4200	20
618	20240103	091600	3277990	4200	4200	4200	4200	70
619	20240103	091500	2983990	4175	4175	4200	4175	50
620	20240103	091400	2774740	4175	4175	4175	4175	0
621	20240103	091300	2774740	4175	4175	4175	4175	2
622	20240103	091200	2766390	4175	4175	4175	4175	0
623	20240103	091100	2766390	4175	4175	4175	4175	0
624	20240103	091000	2766390	4175	4175	4175	4175	273
625	20240103	090900	1626615	4175	4175	4175	4175	48
626	20240103	090800	1426215	4175	4175	4175	4175	0
627	20240103	090700	1426215	4175	4175	4175	4175	0
628	20240103	090600	1426215	4175	4175	4175	4175	291
629	20240103	090500	211290	4175	4175	4175	4175	10
630	20240103	090400	169540	4140	4130	4140	4130	40
631	20240103	090300	4100	4100	4100	4100	4100	0
632	20240103	090200	4100	4100	4100	4100	4100	0
633	20240103	090100	4100	4100	4100	4100	4100	0
634	20240103	090000	4100	4100	4100	4100	4100	1