KissMeData/073190/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195100	37151980	2490	2490	2490	2490	1684
3	20240110	195000	37151980	2490	2490	2490	2490	0
4	20240110	194900	37151980	2490	2490	2490	2490	0
5	20240110	194800	37151980	2490	2490	2490	2490	0
6	20240110	194700	37151980	2490	2490	2490	2490	0
7	20240110	194600	37151980	2490	2490	2490	2490	0
8	20240110	194500	37151980	2490	2490	2490	2490	0
9	20240110	194400	37151980	2490	2490	2490	2490	0
10	20240110	194300	37151980	2490	2490	2490	2490	0
11	20240110	194200	37151980	2490	2490	2490	2490	0
12	20240110	194100	37151980	2490	2490	2490	2490	0
13	20240110	194000	37151980	2490	2490	2490	2490	0
14	20240110	193900	37151980	2490	2490	2490	2490	0
15	20240110	193800	37151980	2490	2490	2490	2490	0
16	20240110	193700	37151980	2490	2490	2490	2490	0
17	20240110	193600	37151980	2490	2490	2490	2490	0
18	20240110	193500	37151980	2490	2490	2490	2490	0
19	20240110	193400	37151980	2490	2490	2490	2490	0
20	20240110	193300	37151980	2490	2490	2490	2490	0
21	20240110	193200	37151980	2490	2490	2490	2490	0
22	20240110	193100	37151980	2490	2490	2490	2490	0
23	20240110	193000	37151980	2490	2490	2490	2490	0
24	20240110	192900	37151980	2490	2490	2490	2490	0
25	20240110	192800	37151980	2490	2490	2490	2490	0
26	20240110	192700	37151980	2490	2490	2490	2490	0
27	20240110	192600	37151980	2490	2490	2490	2490	0
28	20240110	192500	37151980	2490	2490	2490	2490	0
29	20240110	192400	37151980	2490	2490	2490	2490	0
30	20240110	192300	37151980	2490	2490	2490	2490	0
31	20240110	192200	37151980	2490	2490	2490	2490	0
32	20240110	192100	37151980	2490	2490	2490	2490	1684
33	20240110	192000	37151980	2490	2490	2490	2490	0
34	20240110	191900	37151980	2490	2490	2490	2490	0
35	20240110	191800	37151980	2490	2490	2490	2490	0
36	20240110	191700	37151980	2490	2490	2490	2490	0
37	20240110	191600	37151980	2490	2490	2490	2490	0
38	20240110	191500	37151980	2490	2490	2490	2490	0
39	20240110	191400	37151980	2490	2490	2490	2490	0
40	20240110	191300	37151980	2490	2490	2490	2490	0
41	20240110	191200	37151980	2490	2490	2490	2490	0
42	20240110	191100	37151980	2490	2490	2490	2490	0
43	20240110	191000	37151980	2490	2490	2490	2490	0
44	20240110	190900	37151980	2490	2490	2490	2490	0
45	20240110	190800	37151980	2490	2490	2490	2490	0
46	20240110	190700	37151980	2490	2490	2490	2490	0
47	20240110	190600	37151980	2490	2490	2490	2490	0
48	20240110	190500	37151980	2490	2490	2490	2490	0
49	20240110	190400	37151980	2490	2490	2490	2490	0
50	20240110	190300	37151980	2490	2490	2490	2490	0
51	20240110	190200	37151980	2490	2490	2490	2490	0
52	20240110	190100	37151980	2490	2490	2490	2490	0
53	20240110	190000	37151980	2490	2490	2490	2490	0
54	20240110	185900	37151980	2490	2490	2490	2490	0
55	20240110	185800	37151980	2490	2490	2490	2490	0
56	20240110	185700	37151980	2490	2490	2490	2490	0
57	20240110	185600	37151980	2490	2490	2490	2490	0
58	20240110	185500	37151980	2490	2490	2490	2490	0
59	20240110	185400	37151980	2490	2490	2490	2490	0
60	20240110	185300	37151980	2490	2490	2490	2490	0
61	20240110	185200	37151980	2490	2490	2490	2490	0
62	20240110	185100	37151980	2490	2490	2490	2490	1684
63	20240110	185000	37151980	2490	2490	2490	2490	0
64	20240110	184900	37151980	2490	2490	2490	2490	0
65	20240110	184800	37151980	2490	2490	2490	2490	0
66	20240110	184700	37151980	2490	2490	2490	2490	0
67	20240110	184600	37151980	2490	2490	2490	2490	0
68	20240110	184500	37151980	2490	2490	2490	2490	0
69	20240110	184400	37151980	2490	2490	2490	2490	0
70	20240110	184300	37151980	2490	2490	2490	2490	0
71	20240110	184200	37151980	2490	2490	2490	2490	0
72	20240110	184100	37151980	2490	2490	2490	2490	0
73	20240110	184000	37151980	2490	2490	2490	2490	0
74	20240110	183900	37151980	2490	2490	2490	2490	0
75	20240110	183800	37151980	2490	2490	2490	2490	0
76	20240110	183700	37151980	2490	2490	2490	2490	0
77	20240110	183600	37151980	2490	2490	2490	2490	0
78	20240110	183500	37151980	2490	2490	2490	2490	0
79	20240110	183400	37151980	2490	2490	2490	2490	0
80	20240110	183300	37151980	2490	2490	2490	2490	0
81	20240110	183200	37151980	2490	2490	2490	2490	0
82	20240110	183100	37151980	2490	2490	2490	2490	0
83	20240110	183000	37151980	2490	2490	2490	2490	0
84	20240110	182900	37151980	2490	2490	2490	2490	0
85	20240110	182800	37151980	2490	2490	2490	2490	0
86	20240110	182700	37151980	2490	2490	2490	2490	0
87	20240110	182600	37151980	2490	2490	2490	2490	0
88	20240110	182500	37151980	2490	2490	2490	2490	0
89	20240110	182400	37151980	2490	2490	2490	2490	0
90	20240110	182300	37151980	2490	2490	2490	2490	0
91	20240110	182200	37151980	2490	2490	2490	2490	0
92	20240110	182100	37151980	2490	2490	2490	2490	1684
93	20240110	182000	37151980	2490	2490	2490	2490	0
94	20240110	181900	37151980	2490	2490	2490	2490	0
95	20240110	181800	37151980	2490	2490	2490	2490	0
96	20240110	181700	37151980	2490	2490	2490	2490	0
97	20240110	181600	37151980	2490	2490	2490	2490	0
98	20240110	181500	37151980	2490	2490	2490	2490	0
99	20240110	181400	37151980	2490	2490	2490	2490	0
100	20240110	181300	37151980	2490	2490	2490	2490	0
101	20240110	181200	37151980	2490	2490	2490	2490	0
102	20240110	181100	37151980	2490	2490	2490	2490	0
103	20240110	181000	37151980	2490	2490	2490	2490	0
104	20240110	180900	37151980	2490	2490	2490	2490	0
105	20240110	180800	37151980	2490	2490	2490	2490	0
106	20240110	180700	37151980	2490	2490	2490	2490	0
107	20240110	180600	37151980	2490	2490	2490	2490	0
108	20240110	180500	37151980	2490	2490	2490	2490	0
109	20240110	180400	37151980	2490	2490	2490	2490	0
110	20240110	180300	37151980	2490	2490	2490	2490	0
111	20240110	180200	37151980	2490	2490	2490	2490	0
112	20240110	180100	37151980	2490	2490	2490	2490	0
113	20240110	180000	37151980	2490	2490	2490	2490	0
114	20240110	175900	37151980	2490	2490	2490	2490	0
115	20240110	175800	37151980	2490	2490	2490	2490	0
116	20240110	175700	37151980	2490	2490	2490	2490	0
117	20240110	175600	37151980	2490	2490	2490	2490	0
118	20240110	175500	37151980	2490	2490	2490	2490	0
119	20240110	175400	37151980	2490	2490	2490	2490	0
120	20240110	175300	37151980	2490	2490	2490	2490	0
121	20240110	175200	37151980	2490	2490	2490	2490	0
122	20240110	175100	37151980	2490	2490	2490	2490	1684
123	20240110	175000	37151980	2490	2490	2490	2490	0
124	20240110	174900	37151980	2490	2490	2490	2490	0
125	20240110	174800	37151980	2490	2490	2490	2490	0
126	20240110	174700	37151980	2490	2490	2490	2490	0
127	20240110	174600	37151980	2490	2490	2490	2490	0
128	20240110	174500	37151980	2490	2490	2490	2490	0
129	20240110	174400	37151980	2490	2490	2490	2490	0
130	20240110	174300	37151980	2490	2490	2490	2490	0
131	20240110	174200	37151980	2490	2490	2490	2490	0
132	20240110	174100	37151980	2490	2490	2490	2490	0
133	20240110	174000	37151980	2490	2490	2490	2490	0
134	20240110	173900	37151980	2490	2490	2490	2490	0
135	20240110	173800	37151980	2490	2490	2490	2490	0
136	20240110	173700	37151980	2490	2490	2490	2490	0
137	20240110	173600	37151980	2490	2490	2490	2490	0
138	20240110	173500	37151980	2490	2490	2490	2490	0
139	20240110	173400	37151980	2490	2490	2490	2490	0
140	20240110	173300	37151980	2490	2490	2490	2490	0
141	20240110	173200	37151980	2490	2490	2490	2490	0
142	20240110	173100	37151980	2490	2490	2490	2490	0
143	20240110	173000	37151980	2490	2490	2490	2490	0
144	20240110	172900	37151980	2490	2490	2490	2490	0
145	20240110	172800	37151980	2490	2490	2490	2490	0
146	20240110	172700	37151980	2490	2490	2490	2490	0
147	20240110	172600	37151980	2490	2490	2490	2490	0
148	20240110	172500	37151980	2490	2490	2490	2490	0
149	20240110	172400	37151980	2490	2490	2490	2490	0
150	20240110	172300	37151980	2490	2490	2490	2490	0
151	20240110	172200	37151980	2490	2490	2490	2490	0
152	20240110	172100	37151980	2490	2490	2490	2490	1684
153	20240110	172000	37151980	2490	2490	2490	2490	0
154	20240110	171900	37151980	2490	2490	2490	2490	0
155	20240110	171800	37151980	2490	2490	2490	2490	0
156	20240110	171700	37151980	2490	2490	2490	2490	0
157	20240110	171600	37151980	2490	2490	2490	2490	0
158	20240110	171500	37151980	2490	2490	2490	2490	0
159	20240110	171400	37151980	2490	2490	2490	2490	0
160	20240110	171300	37151980	2490	2490	2490	2490	0
161	20240110	171200	37151980	2490	2490	2490	2490	0
162	20240110	171100	37151980	2490	2490	2490	2490	0
163	20240110	171000	37151980	2490	2490	2490	2490	0
164	20240110	170900	37151980	2490	2490	2490	2490	0
165	20240110	170800	37151980	2490	2490	2490	2490	0
166	20240110	170700	37151980	2490	2490	2490	2490	0
167	20240110	170600	37151980	2490	2490	2490	2490	0
168	20240110	170500	37151980	2490	2490	2490	2490	0
169	20240110	170400	37151980	2490	2490	2490	2490	0
170	20240110	170300	37151980	2490	2490	2490	2490	0
171	20240110	170200	37151980	2490	2490	2490	2490	0
172	20240110	170100	37151980	2490	2490	2490	2490	0
173	20240110	170000	37151980	2490	2490	2490	2490	0
174	20240110	165900	37151980	2490	2490	2490	2490	0
175	20240110	165800	37151980	2490	2490	2490	2490	0
176	20240110	165700	37151980	2490	2490	2490	2490	0
177	20240110	165600	37151980	2490	2490	2490	2490	0
178	20240110	165500	37151980	2490	2490	2490	2490	0
179	20240110	165400	37151980	2490	2490	2490	2490	0
180	20240110	165300	37151980	2490	2490	2490	2490	0
181	20240110	165200	37151980	2490	2490	2490	2490	0
182	20240110	165100	37151980	2490	2490	2490	2490	1684
183	20240110	165000	37151980	2490	2490	2490	2490	0
184	20240110	164900	37151980	2490	2490	2490	2490	0
185	20240110	164800	37151980	2490	2490	2490	2490	0
186	20240110	164700	37151980	2490	2490	2490	2490	0
187	20240110	164600	37151980	2490	2490	2490	2490	0
188	20240110	164500	37151980	2490	2490	2490	2490	0
189	20240110	164400	37151980	2490	2490	2490	2490	0
190	20240110	164300	37151980	2490	2490	2490	2490	0
191	20240110	164200	37151980	2490	2490	2490	2490	0
192	20240110	164100	37151980	2490	2490	2490	2490	0
193	20240110	164000	37151980	2490	2490	2490	2490	0
194	20240110	163900	37151980	2490	2490	2490	2490	0
195	20240110	163800	37151980	2490	2490	2490	2490	0
196	20240110	163700	37151980	2490	2490	2490	2490	0
197	20240110	163600	37151980	2490	2490	2490	2490	0
198	20240110	163500	37151980	2490	2490	2490	2490	0
199	20240110	163400	37151980	2490	2490	2490	2490	0
200	20240110	163300	37151980	2490	2490	2490	2490	0
201	20240110	163200	37151980	2490	2490	2490	2490	0
202	20240110	163100	37151980	2490	2490	2490	2490	0
203	20240110	163000	37151980	2490	2490	2490	2490	0
204	20240110	162900	37151980	2490	2490	2490	2490	0
205	20240110	162800	37151980	2490	2490	2490	2490	0
206	20240110	162700	37151980	2490	2490	2490	2490	0
207	20240110	162600	37151980	2490	2490	2490	2490	0
208	20240110	162500	37151980	2490	2490	2490	2490	0
209	20240110	162400	37151980	2490	2490	2490	2490	0
210	20240110	162300	37151980	2490	2490	2490	2490	0
211	20240110	162200	37151980	2490	2490	2490	2490	0
212	20240110	162100	37151980	2490	2490	2490	2490	1684
213	20240110	162000	37151980	2490	2490	2490	2490	0
214	20240110	161900	37151980	2490	2490	2490	2490	0
215	20240110	161800	37151980	2490	2490	2490	2490	0
216	20240110	161700	37151980	2490	2490	2490	2490	0
217	20240110	161600	37151980	2490	2490	2490	2490	0
218	20240110	161500	37151980	2490	2490	2490	2490	0
219	20240110	161400	37151980	2490	2490	2490	2490	0
220	20240110	161300	37151980	2490	2490	2490	2490	0
221	20240110	161200	37151980	2490	2490	2490	2490	0
222	20240110	161100	37151980	2490	2490	2490	2490	0
223	20240110	161000	37151980	2490	2490	2490	2490	0
224	20240110	160900	37151980	2490	2490	2490	2490	0
225	20240110	160800	37151980	2490	2490	2490	2490	0
226	20240110	160700	37151980	2490	2490	2490	2490	0
227	20240110	160600	37151980	2490	2490	2490	2490	0
228	20240110	160500	37151980	2490	2490	2490	2490	0
229	20240110	160400	37151980	2490	2490	2490	2490	0
230	20240110	160300	37151980	2490	2490	2490	2490	0
231	20240110	160200	37151980	2490	2490	2490	2490	0
232	20240110	160100	37151980	2490	2490	2490	2490	0
233	20240110	160000	37151980	2490	2490	2490	2490	0
234	20240110	155900	37151980	2490	2490	2490	2490	0
235	20240110	155800	37151980	2490	2490	2490	2490	0
236	20240110	155700	37151980	2490	2490	2490	2490	0
237	20240110	155600	37151980	2490	2490	2490	2490	0
238	20240110	155500	37151980	2490	2490	2490	2490	0
239	20240110	155400	37151980	2490	2490	2490	2490	0
240	20240110	155300	37151980	2490	2490	2490	2490	0
241	20240110	155200	37151980	2490	2490	2490	2490	0
242	20240110	155100	37151980	2490	2490	2490	2490	1684
243	20240110	155000	37151980	2490	2490	2490	2490	0
244	20240110	154900	37151980	2490	2490	2490	2490	0
245	20240110	154800	37151980	2490	2490	2490	2490	0
246	20240110	154700	37151980	2490	2490	2490	2490	0
247	20240110	154600	37151980	2490	2490	2490	2490	0
248	20240110	154500	37151980	2490	2490	2490	2490	0
249	20240110	154400	37151980	2490	2490	2490	2490	0
250	20240110	154300	37151980	2490	2490	2490	2490	0
251	20240110	154200	37151980	2490	2490	2490	2490	0
252	20240110	154100	37151980	2490	2490	2490	2490	0
253	20240110	154000	37151980	2490	2490	2490	2490	0
254	20240110	153900	37151980	2490	2490	2490	2490	0
255	20240110	153800	37151980	2490	2490	2490	2490	0
256	20240110	153700	37151980	2490	2490	2490	2490	0
257	20240110	153600	37151980	2490	2490	2490	2490	0
258	20240110	153500	37151980	2490	2490	2490	2490	0
259	20240110	153400	37151980	2490	2490	2490	2490	0
260	20240110	153300	37151980	2490	2490	2490	2490	0
261	20240110	153200	37151980	2490	2490	2490	2490	0
262	20240110	153100	37151980	2490	2490	2490	2490	0
263	20240110	153000	37151980	2490	2490	2490	2490	1684
264	20240110	152900	32958820	2475	2475	2475	2475	0
265	20240110	152800	32958820	2475	2475	2475	2475	0
266	20240110	152700	32958820	2475	2475	2475	2475	0
267	20240110	152600	32958820	2475	2475	2475	2475	0
268	20240110	152500	32958820	2475	2475	2475	2475	0
269	20240110	152400	32958820	2475	2475	2475	2475	0
270	20240110	152300	32958820	2475	2475	2475	2475	0
271	20240110	152200	32958820	2475	2475	2475	2475	0
272	20240110	152100	32958820	2475	2475	2475	2475	0
273	20240110	152000	32958820	2475	2475	2475	2475	0
274	20240110	151900	32958820	2475	2475	2475	2475	20
275	20240110	151800	32909320	2475	2475	2475	2475	9
276	20240110	151700	32887045	2475	2475	2475	2475	500
277	20240110	151600	31649545	2475	2475	2475	2475	0
278	20240110	151500	31649545	2475	2475	2475	2475	1
279	20240110	151400	31647070	2460	2460	2460	2460	0
280	20240110	151300	31647070	2460	2475	2475	2460	2324
281	20240110	151200	25927520	2475	2470	2475	2470	968
282	20240110	151100	23534220	2470	2470	2470	2470	0
283	20240110	151000	23534220	2470	2470	2470	2470	0
284	20240110	150900	23534220	2470	2470	2470	2470	0
285	20240110	150800	23534220	2470	2470	2470	2470	0
286	20240110	150700	23534220	2470	2470	2470	2470	0
287	20240110	150600	23534220	2470	2470	2470	2470	0
288	20240110	150500	23534220	2470	2470	2470	2470	0
289	20240110	150400	23534220	2470	2470	2470	2470	0
290	20240110	150300	23534220	2470	2470	2470	2470	0
291	20240110	150200	23534220	2470	2470	2470	2470	0
292	20240110	150100	23534220	2470	2470	2470	2470	0
293	20240110	150000	23534220	2470	2470	2470	2470	186
294	20240110	145900	23074800	2470	2470	2470	2470	0
295	20240110	145800	23074800	2470	2470	2470	2460	90
296	20240110	145700	22852860	2460	2460	2460	2460	0
297	20240110	145600	22852860	2460	2460	2460	2460	0
298	20240110	145500	22852860	2460	2460	2460	2460	100
299	20240110	145400	22606860	2460	2460	2460	2460	0
300	20240110	145300	22606860	2460	2460	2460	2460	0
301	20240110	145200	22606860	2460	2460	2460	2460	0
302	20240110	145100	22606860	2460	2460	2460	2460	0
303	20240110	145000	22606860	2460	2460	2460	2460	500
304	20240110	144900	21376860	2470	2470	2470	2470	0
305	20240110	144800	21376860	2470	2470	2470	2470	0
306	20240110	144700	21376860	2470	2470	2470	2470	14
307	20240110	144600	21342280	2470	2470	2470	2470	0
308	20240110	144500	21342280	2470	2470	2470	2470	0
309	20240110	144400	21342280	2470	2470	2470	2470	0
310	20240110	144300	21342280	2470	2470	2470	2470	0
311	20240110	144200	21342280	2470	2470	2470	2470	0
312	20240110	144100	21342280	2470	2470	2470	2470	0
313	20240110	144000	21342280	2470	2470	2470	2470	35
314	20240110	143900	21255830	2470	2470	2470	2470	0
315	20240110	143800	21255830	2470	2470	2470	2470	0
316	20240110	143700	21255830	2470	2470	2470	2470	0
317	20240110	143600	21255830	2470	2470	2470	2470	0
318	20240110	143500	21255830	2470	2470	2470	2470	0
319	20240110	143400	21255830	2470	2470	2470	2470	0
320	20240110	143300	21255830	2470	2470	2470	2470	0
321	20240110	143200	21255830	2470	2470	2470	2470	0
322	20240110	143100	21255830	2470	2470	2470	2470	0
323	20240110	143000	21255830	2470	2470	2470	2470	0
324	20240110	142900	21255830	2470	2470	2470	2470	0
325	20240110	142800	21255830	2470	2470	2470	2470	33
326	20240110	142700	21174320	2470	2470	2470	2470	0
327	20240110	142600	21174320	2470	2470	2470	2470	0
328	20240110	142500	21174320	2470	2470	2470	2470	0
329	20240110	142400	21174320	2470	2470	2470	2470	0
330	20240110	142300	21174320	2470	2470	2470	2470	0
331	20240110	142200	21174320	2470	2470	2470	2470	0
332	20240110	142100	21174320	2470	2470	2470	2470	0
333	20240110	142000	21174320	2470	2470	2470	2470	125
334	20240110	141900	20865570	2460	2460	2460	2460	0
335	20240110	141800	20865570	2460	2460	2460	2460	1
336	20240110	141700	20863110	2460	2465	2465	2460	100
337	20240110	141600	20617105	2470	2470	2470	2470	0
338	20240110	141500	20617105	2470	2470	2470	2470	0
339	20240110	141400	20617105	2470	2470	2470	2470	0
340	20240110	141300	20617105	2470	2470	2470	2470	0
341	20240110	141200	20617105	2470	2470	2470	2470	0
342	20240110	141100	20617105	2470	2470	2470	2470	0
343	20240110	141000	20617105	2470	2470	2470	2470	0
344	20240110	140900	20617105	2470	2470	2470	2470	0
345	20240110	140800	20617105	2470	2470	2470	2470	0
346	20240110	140700	20617105	2470	2470	2470	2470	0
347	20240110	140600	20617105	2470	2470	2470	2470	0
348	20240110	140500	20617105	2470	2470	2470	2470	0
349	20240110	140400	20617105	2470	2470	2470	2470	0
350	20240110	140300	20617105	2470	2470	2470	2470	0
351	20240110	140200	20617105	2470	2470	2470	2470	0
352	20240110	140100	20617105	2470	2470	2470	2470	0
353	20240110	140000	20617105	2470	2470	2470	2470	0
354	20240110	135900	20617105	2470	2470	2470	2470	0
355	20240110	135800	20617105	2470	2470	2470	2470	33
356	20240110	135700	20535595	2465	2465	2465	2465	0
357	20240110	135600	20535595	2465	2465	2465	2465	0
358	20240110	135500	20535595	2465	2465	2465	2465	0
359	20240110	135400	20535595	2465	2465	2465	2465	0
360	20240110	135300	20535595	2465	2465	2465	2465	0
361	20240110	135200	20535595	2465	2465	2465	2465	0
362	20240110	135100	20535595	2465	2465	2465	2465	0
363	20240110	135000	20535595	2465	2465	2465	2465	0
364	20240110	134900	20535595	2465	2465	2465	2465	0
365	20240110	134800	20535595	2465	2465	2465	2465	0
366	20240110	134700	20535595	2465	2465	2465	2465	0
367	20240110	134600	20535595	2465	2465	2465	2465	0
368	20240110	134500	20535595	2465	2465	2465	2465	0
369	20240110	134400	20535595	2465	2465	2465	2465	0
370	20240110	134300	20535595	2465	2465	2465	2465	0
371	20240110	134200	20535595	2465	2465	2465	2465	0
372	20240110	134100	20535595	2465	2465	2465	2465	0
373	20240110	134000	20535595	2465	2465	2465	2465	0
374	20240110	133900	20535595	2465	2465	2465	2465	0
375	20240110	133800	20535595	2465	2465	2465	2465	0
376	20240110	133700	20535595	2465	2465	2465	2465	0
377	20240110	133600	20535595	2465	2465	2465	2465	0
378	20240110	133500	20535595	2465	2465	2465	2465	1
379	20240110	133400	20533130	2465	2465	2465	2465	0
380	20240110	133300	20533130	2465	2465	2465	2465	0
381	20240110	133200	20533130	2465	2465	2465	2465	0
382	20240110	133100	20533130	2465	2465	2465	2465	0
383	20240110	133000	20533130	2465	2465	2465	2465	0
384	20240110	132900	20533130	2465	2465	2465	2465	0
385	20240110	132800	20533130	2465	2465	2465	2465	0
386	20240110	132700	20533130	2465	2465	2465	2465	0
387	20240110	132600	20533130	2465	2465	2465	2465	0
388	20240110	132500	20533130	2465	2465	2465	2465	20
389	20240110	132400	20483830	2465	2465	2465	2465	0
390	20240110	132300	20483830	2465	2465	2465	2465	0
391	20240110	132200	20483830	2465	2465	2465	2465	0
392	20240110	132100	20483830	2465	2465	2465	2465	0
393	20240110	132000	20483830	2465	2465	2465	2465	0
394	20240110	131900	20483830	2465	2465	2465	2465	0
395	20240110	131800	20483830	2465	2465	2465	2465	0
396	20240110	131700	20483830	2465	2465	2465	2465	0
397	20240110	131600	20483830	2465	2465	2465	2465	0
398	20240110	131500	20483830	2465	2465	2465	2465	0
399	20240110	131400	20483830	2465	2465	2465	2465	0
400	20240110	131300	20483830	2465	2465	2465	2465	0
401	20240110	131200	20483830	2465	2465	2465	2465	0
402	20240110	131100	20483830	2465	2465	2465	2465	0
403	20240110	131000	20483830	2465	2465	2465	2465	0
404	20240110	130900	20483830	2465	2465	2465	2465	0
405	20240110	130800	20483830	2465	2465	2465	2465	0
406	20240110	130700	20483830	2465	2465	2465	2465	0
407	20240110	130600	20483830	2465	2465	2465	2465	437
408	20240110	130500	19406625	2470	2470	2470	2470	20
409	20240110	130400	19357225	2470	2470	2470	2470	10
410	20240110	130300	19332525	2470	2470	2470	2470	40
411	20240110	130200	19233725	2470	2470	2470	2470	10
412	20240110	130100	19209025	2470	2470	2470	2470	20
413	20240110	130000	19159625	2470	2470	2470	2470	20
414	20240110	125900	19110225	2475	2475	2475	2475	0
415	20240110	125800	19110225	2475	2475	2475	2475	0
416	20240110	125700	19110225	2475	2475	2475	2475	0
417	20240110	125600	19110225	2475	2475	2475	2475	0
418	20240110	125500	19110225	2475	2475	2475	2475	0
419	20240110	125400	19110225	2475	2475	2475	2475	1
420	20240110	125300	19107750	2465	2465	2465	2465	0
421	20240110	125200	19107750	2465	2465	2465	2465	0
422	20240110	125100	19107750	2465	2465	2465	2465	0
423	20240110	125000	19107750	2465	2465	2465	2465	0
424	20240110	124900	19107750	2465	2465	2465	2465	0
425	20240110	124800	19107750	2465	2465	2465	2465	0
426	20240110	124700	19107750	2465	2465	2465	2465	0
427	20240110	124600	19107750	2465	2465	2465	2465	1000
428	20240110	124500	16642750	2475	2475	2475	2475	0
429	20240110	124400	16642750	2475	2475	2475	2475	0
430	20240110	124300	16642750	2475	2475	2475	2475	0
431	20240110	124200	16642750	2475	2475	2475	2475	0
432	20240110	124100	16642750	2475	2475	2475	2475	0
433	20240110	124000	16642750	2475	2475	2475	2475	0
434	20240110	123900	16642750	2475	2475	2475	2475	0
435	20240110	123800	16642750	2475	2475	2475	2475	0
436	20240110	123700	16642750	2475	2475	2475	2475	3
437	20240110	123600	16635325	2475	2475	2475	2475	0
438	20240110	123500	16635325	2475	2475	2475	2475	0
439	20240110	123400	16635325	2475	2475	2475	2475	1
440	20240110	123300	16632850	2465	2465	2465	2465	0
441	20240110	123200	16632850	2465	2465	2465	2465	0
442	20240110	123100	16632850	2465	2465	2465	2465	0
443	20240110	123000	16632850	2465	2465	2465	2465	0
444	20240110	122900	16632850	2465	2465	2465	2465	0
445	20240110	122800	16632850	2465	2465	2465	2465	40
446	20240110	122700	16534250	2470	2470	2470	2470	0
447	20240110	122600	16534250	2470	2470	2470	2470	0
448	20240110	122500	16534250	2470	2470	2470	2470	0
449	20240110	122400	16534250	2470	2470	2470	2470	0
450	20240110	122300	16534250	2470	2470	2470	2470	0
451	20240110	122200	16534250	2470	2470	2470	2470	0
452	20240110	122100	16534250	2470	2470	2470	2470	0
453	20240110	122000	16534250	2470	2470	2470	2470	0
454	20240110	121900	16534250	2470	2470	2470	2470	0
455	20240110	121800	16534250	2470	2470	2470	2470	0
456	20240110	121700	16534250	2470	2470	2470	2470	0
457	20240110	121600	16534250	2470	2470	2470	2470	0
458	20240110	121500	16534250	2470	2470	2470	2470	0
459	20240110	121400	16534250	2470	2470	2470	2470	0
460	20240110	121300	16534250	2470	2470	2470	2470	0
461	20240110	121200	16534250	2470	2470	2470	2470	0
462	20240110	121100	16534250	2470	2470	2470	2470	0
463	20240110	121000	16534250	2470	2470	2470	2470	0
464	20240110	120900	16534250	2470	2470	2470	2470	0
465	20240110	120800	16534250	2470	2470	2470	2470	0
466	20240110	120700	16534250	2470	2470	2470	2470	0
467	20240110	120600	16534250	2470	2470	2470	2470	0
468	20240110	120500	16534250	2470	2470	2470	2470	0
469	20240110	120400	16534250	2470	2470	2470	2470	0
470	20240110	120300	16534250	2470	2470	2470	2470	0
471	20240110	120200	16534250	2470	2470	2470	2470	0
472	20240110	120100	16534250	2470	2470	2470	2470	0
473	20240110	120000	16534250	2470	2470	2470	2470	0
474	20240110	115900	16534250	2470	2470	2470	2470	10
475	20240110	115800	16509550	2470	2470	2470	2470	0
476	20240110	115700	16509550	2470	2470	2470	2470	0
477	20240110	115600	16509550	2470	2470	2470	2470	0
478	20240110	115500	16509550	2470	2470	2470	2470	0
479	20240110	115400	16509550	2470	2470	2470	2470	0
480	20240110	115300	16509550	2470	2470	2470	2470	0
481	20240110	115200	16509550	2470	2470	2470	2470	0
482	20240110	115100	16509550	2470	2470	2470	2470	0
483	20240110	115000	16509550	2470	2470	2470	2470	37
484	20240110	114900	16418160	2470	2470	2470	2470	0
485	20240110	114800	16418160	2470	2470	2470	2470	140
486	20240110	114700	16072360	2470	2470	2470	2470	0
487	20240110	114600	16072360	2470	2470	2470	2470	0
488	20240110	114500	16072360	2470	2470	2470	2470	0
489	20240110	114400	16072360	2470	2470	2470	2470	0
490	20240110	114300	16072360	2470	2470	2470	2470	0
491	20240110	114200	16072360	2470	2470	2470	2470	0
492	20240110	114100	16072360	2470	2470	2470	2470	0
493	20240110	114000	16072360	2470	2470	2470	2470	15
494	20240110	113900	16035310	2470	2470	2470	2470	0
495	20240110	113800	16035310	2470	2470	2470	2470	0
496	20240110	113700	16035310	2470	2470	2470	2470	0
497	20240110	113600	16035310	2470	2470	2470	2470	0
498	20240110	113500	16035310	2470	2470	2470	2470	0
499	20240110	113400	16035310	2470	2470	2470	2470	0
500	20240110	113300	16035310	2470	2470	2470	2470	0
501	20240110	113200	16035310	2470	2470	2470	2470	0
502	20240110	113100	16035310	2470	2470	2470	2470	0
503	20240110	113000	16035310	2470	2470	2470	2470	0
504	20240110	112900	16035310	2470	2470	2470	2470	0
505	20240110	112800	16035310	2470	2470	2470	2470	0
506	20240110	112700	16035310	2470	2470	2470	2470	0
507	20240110	112600	16035310	2470	2470	2470	2470	0
508	20240110	112500	16035310	2470	2470	2470	2470	0
509	20240110	112400	16035310	2470	2470	2470	2470	0
510	20240110	112300	16035310	2470	2470	2470	2470	0
511	20240110	112200	16035310	2470	2470	2470	2470	0
512	20240110	112100	16035310	2470	2470	2470	2470	0
513	20240110	112000	16035310	2470	2470	2470	2470	0
514	20240110	111900	16035310	2470	2470	2470	2470	0
515	20240110	111800	16035310	2470	2470	2470	2470	0
516	20240110	111700	16035310	2470	2470	2470	2470	0
517	20240110	111600	16035310	2470	2470	2470	2470	0
518	20240110	111500	16035310	2470	2470	2470	2470	0
519	20240110	111400	16035310	2470	2470	2470	2470	0
520	20240110	111300	16035310	2470	2470	2470	2470	0
521	20240110	111200	16035310	2470	2470	2470	2470	0
522	20240110	111100	16035310	2470	2470	2470	2470	0
523	20240110	111000	16035310	2470	2470	2470	2470	0
524	20240110	110900	16035310	2470	2470	2470	2470	0
525	20240110	110800	16035310	2470	2470	2470	2470	0
526	20240110	110700	16035310	2470	2470	2470	2470	0
527	20240110	110600	16035310	2470	2470	2470	2470	0
528	20240110	110500	16035310	2470	2470	2470	2470	0
529	20240110	110400	16035310	2470	2470	2470	2470	0
530	20240110	110300	16035310	2470	2470	2470	2470	0
531	20240110	110200	16035310	2470	2470	2470	2470	0
532	20240110	110100	16035310	2470	2470	2470	2470	0
533	20240110	110000	16035310	2470	2470	2470	2470	0
534	20240110	105900	16035310	2470	2470	2470	2470	1
535	20240110	105800	16032840	2465	2465	2465	2465	0
536	20240110	105700	16032840	2465	2465	2465	2465	0
537	20240110	105600	16032840	2465	2465	2465	2465	0
538	20240110	105500	16032840	2465	2465	2465	2465	0
539	20240110	105400	16032840	2465	2465	2465	2465	0
540	20240110	105300	16032840	2465	2465	2465	2465	0
541	20240110	105200	16032840	2465	2465	2465	2465	0
542	20240110	105100	16032840	2465	2465	2465	2465	13
543	20240110	105000	16000795	2465	2465	2465	2465	2
544	20240110	104900	15995865	2465	2465	2465	2465	225
545	20240110	104800	15441240	2465	2465	2465	2465	500
546	20240110	104700	14208740	2465	2465	2465	2465	0
547	20240110	104600	14208740	2465	2465	2465	2465	0
548	20240110	104500	14208740	2465	2465	2465	2465	100
549	20240110	104400	13962240	2470	2470	2470	2470	0
550	20240110	104300	13962240	2470	2470	2470	2470	0
551	20240110	104200	13962240	2470	2470	2470	2470	159
552	20240110	104100	13569510	2470	2470	2470	2470	0
553	20240110	104000	13569510	2470	2470	2470	2470	1060
554	20240110	103900	10951310	2465	2465	2465	2465	0
555	20240110	103800	10951310	2465	2465	2465	2465	1
556	20240110	103700	10948845	2470	2470	2470	2470	5
557	20240110	103600	10936495	2475	2475	2475	2475	0
558	20240110	103500	10936495	2475	2475	2475	2475	0
559	20240110	103400	10936495	2475	2475	2475	2475	0
560	20240110	103300	10936495	2475	2475	2475	2475	0
561	20240110	103200	10936495	2475	2475	2475	2475	0
562	20240110	103100	10936495	2475	2475	2475	2475	0
563	20240110	103000	10936495	2475	2475	2475	2475	0
564	20240110	102900	10936495	2475	2475	2475	2475	0
565	20240110	102800	10936495	2475	2475	2475	2475	0
566	20240110	102700	10936495	2475	2475	2475	2475	0
567	20240110	102600	10936495	2475	2475	2475	2475	0
568	20240110	102500	10936495	2475	2475	2475	2475	0
569	20240110	102400	10936495	2475	2475	2475	2475	0
570	20240110	102300	10936495	2475	2475	2475	2475	0
571	20240110	102200	10936495	2475	2470	2475	2470	157
572	20240110	102100	10548700	2470	2470	2470	2470	0
573	20240110	102000	10548700	2470	2470	2470	2470	0
574	20240110	101900	10548700	2470	2470	2470	2470	0
575	20240110	101800	10548700	2470	2470	2470	2470	0
576	20240110	101700	10548700	2470	2470	2470	2470	0
577	20240110	101600	10548700	2470	2470	2470	2470	58
578	20240110	101500	10405440	2475	2475	2475	2475	0
579	20240110	101400	10405440	2475	2475	2475	2475	0
580	20240110	101300	10405440	2475	2475	2475	2475	0
581	20240110	101200	10405440	2475	2475	2475	2475	0
582	20240110	101100	10405440	2475	2475	2475	2475	0
583	20240110	101000	10405440	2475	2475	2475	2475	0
584	20240110	100900	10405440	2475	2475	2475	2475	20
585	20240110	100800	10355940	2475	2475	2475	2475	0
586	20240110	100700	10355940	2475	2475	2475	2475	10
587	20240110	100600	10331190	2475	2475	2475	2475	0
588	20240110	100500	10331190	2475	2475	2475	2475	0
589	20240110	100400	10331190	2475	2475	2475	2475	0
590	20240110	100300	10331190	2475	2475	2475	2475	10
591	20240110	100200	10306440	2475	2475	2475	2475	0
592	20240110	100100	10306440	2475	2475	2475	2475	0
593	20240110	100000	10306440	2475	2475	2475	2475	0
594	20240110	095900	10306440	2475	2475	2475	2475	0
595	20240110	095800	10306440	2475	2475	2475	2475	0
596	20240110	095700	10306440	2475	2475	2475	2475	0
597	20240110	095600	10306440	2475	2475	2475	2475	1
598	20240110	095500	10303965	2470	2470	2470	2470	0
599	20240110	095400	10303965	2470	2470	2470	2470	0
600	20240110	095300	10303965	2470	2470	2470	2470	0
601	20240110	095200	10303965	2470	2470	2470	2470	0
602	20240110	095100	10303965	2470	2470	2470	2470	0
603	20240110	095000	10303965	2470	2470	2470	2470	0
604	20240110	094900	10303965	2470	2470	2470	2470	0
605	20240110	094800	10303965	2470	2470	2470	2470	0
606	20240110	094700	10303965	2470	2470	2470	2470	0
607	20240110	094600	10303965	2470	2470	2470	2470	0
608	20240110	094500	10303965	2470	2470	2470	2470	0
609	20240110	094400	10303965	2470	2470	2470	2470	192
610	20240110	094300	9829725	2470	2470	2470	2470	5
611	20240110	094200	9817375	2460	2480	2480	2460	1990
612	20240110	094100	4909260	2490	2490	2490	2490	0
613	20240110	094000	4909260	2490	2490	2490	2490	0
614	20240110	093900	4909260	2490	2490	2490	2490	0
615	20240110	093800	4909260	2490	2490	2490	2490	0
616	20240110	093700	4909260	2490	2490	2490	2490	0
617	20240110	093600	4909260	2490	2490	2490	2490	0
618	20240110	093500	4909260	2490	2485	2490	2485	14
619	20240110	093400	4874460	2480	2480	2480	2480	10
620	20240110	093300	4849660	2465	2465	2465	2465	0
621	20240110	093200	4849660	2465	2465	2465	2465	0
622	20240110	093100	4849660	2465	2465	2465	2465	0
623	20240110	093000	4849660	2465	2465	2465	2465	10
624	20240110	092900	4825010	2470	2470	2470	2470	65
625	20240110	092800	4664460	2470	2470	2470	2470	0
626	20240110	092700	4664460	2470	2470	2470	2470	0
627	20240110	092600	4664460	2470	2470	2470	2470	25
628	20240110	092500	4602710	2475	2475	2475	2475	0
629	20240110	092400	4602710	2475	2475	2475	2475	0
630	20240110	092300	4602710	2475	2475	2475	2475	0
631	20240110	092200	4602710	2475	2475	2475	2475	0
632	20240110	092100	4602710	2475	2475	2475	2475	0
633	20240110	092000	4602710	2475	2475	2475	2475	0
634	20240110	091900	4602710	2475	2475	2475	2475	0
635	20240110	091800	4602710	2475	2475	2475	2475	0
636	20240110	091700	4602710	2475	2475	2475	2475	0
637	20240110	091600	4602710	2475	2475	2475	2475	0
638	20240110	091500	4602710	2475	2475	2475	2475	28
639	20240110	091400	4533410	2485	2485	2485	2485	0
640	20240110	091300	4533410	2485	2485	2485	2485	1
641	20240110	091200	4530925	2485	2485	2485	2485	0
642	20240110	091100	4530925	2485	2485	2485	2485	0
643	20240110	091000	4530925	2485	2485	2485	2485	0
644	20240110	090900	4530925	2485	2485	2485	2485	0
645	20240110	090800	4530925	2485	2485	2485	2485	0
646	20240110	090700	4530925	2485	2485	2485	2485	1
647	20240110	090600	4528440	2485	2485	2485	2485	0
648	20240110	090500	4528440	2485	2485	2485	2485	0
649	20240110	090400	4528440	2485	2485	2485	2485	73
650	20240110	090300	4347035	2490	2490	2490	2490	0
651	20240110	090200	4347035	2490	2490	2490	2490	0
652	20240110	090100	4347035	2490	2480	2490	2480	196
653	20240110	090000	3859395	2475	2470	2475	2470	882