KissMeData/071850/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195000	101829740	2420	2420	2420	2420	222
3	20240112	194900	101829740	2420	2420	2420	2420	0
4	20240112	194800	101829740	2420	2420	2420	2420	0
5	20240112	194700	101829740	2420	2420	2420	2420	0
6	20240112	194600	101829740	2420	2420	2420	2420	0
7	20240112	194500	101829740	2420	2420	2420	2420	0
8	20240112	194400	101829740	2420	2420	2420	2420	0
9	20240112	194300	101829740	2420	2420	2420	2420	0
10	20240112	194200	101829740	2420	2420	2420	2420	0
11	20240112	194100	101829740	2420	2420	2420	2420	0
12	20240112	194000	101829740	2420	2420	2420	2420	0
13	20240112	193900	101829740	2420	2420	2420	2420	0
14	20240112	193800	101829740	2420	2420	2420	2420	0
15	20240112	193700	101829740	2420	2420	2420	2420	0
16	20240112	193600	101829740	2420	2420	2420	2420	0
17	20240112	193500	101829740	2420	2420	2420	2420	0
18	20240112	193400	101829740	2420	2420	2420	2420	0
19	20240112	193300	101829740	2420	2420	2420	2420	0
20	20240112	193200	101829740	2420	2420	2420	2420	0
21	20240112	193100	101829740	2420	2420	2420	2420	0
22	20240112	193000	101829740	2420	2420	2420	2420	0
23	20240112	192900	101829740	2420	2420	2420	2420	0
24	20240112	192800	101829740	2420	2420	2420	2420	0
25	20240112	192700	101829740	2420	2420	2420	2420	0
26	20240112	192600	101829740	2420	2420	2420	2420	0
27	20240112	192500	101829740	2420	2420	2420	2420	0
28	20240112	192400	101829740	2420	2420	2420	2420	0
29	20240112	192300	101829740	2420	2420	2420	2420	0
30	20240112	192200	101829740	2420	2420	2420	2420	0
31	20240112	192100	101829740	2420	2420	2420	2420	0
32	20240112	192000	101829740	2420	2420	2420	2420	222
33	20240112	191900	101829740	2420	2420	2420	2420	0
34	20240112	191800	101829740	2420	2420	2420	2420	0
35	20240112	191700	101829740	2420	2420	2420	2420	0
36	20240112	191600	101829740	2420	2420	2420	2420	0
37	20240112	191500	101829740	2420	2420	2420	2420	0
38	20240112	191400	101829740	2420	2420	2420	2420	0
39	20240112	191300	101829740	2420	2420	2420	2420	0
40	20240112	191200	101829740	2420	2420	2420	2420	0
41	20240112	191100	101829740	2420	2420	2420	2420	0
42	20240112	191000	101829740	2420	2420	2420	2420	0
43	20240112	190900	101829740	2420	2420	2420	2420	0
44	20240112	190800	101829740	2420	2420	2420	2420	0
45	20240112	190700	101829740	2420	2420	2420	2420	0
46	20240112	190600	101829740	2420	2420	2420	2420	0
47	20240112	190500	101829740	2420	2420	2420	2420	0
48	20240112	190400	101829740	2420	2420	2420	2420	0
49	20240112	190300	101829740	2420	2420	2420	2420	0
50	20240112	190200	101829740	2420	2420	2420	2420	0
51	20240112	190100	101829740	2420	2420	2420	2420	0
52	20240112	190000	101829740	2420	2420	2420	2420	0
53	20240112	185900	101829740	2420	2420	2420	2420	0
54	20240112	185800	101829740	2420	2420	2420	2420	0
55	20240112	185700	101829740	2420	2420	2420	2420	0
56	20240112	185600	101829740	2420	2420	2420	2420	0
57	20240112	185500	101829740	2420	2420	2420	2420	0
58	20240112	185400	101829740	2420	2420	2420	2420	0
59	20240112	185300	101829740	2420	2420	2420	2420	0
60	20240112	185200	101829740	2420	2420	2420	2420	0
61	20240112	185100	101829740	2420	2420	2420	2420	0
62	20240112	185000	101829740	2420	2420	2420	2420	222
63	20240112	184900	101829740	2420	2420	2420	2420	0
64	20240112	184800	101829740	2420	2420	2420	2420	0
65	20240112	184700	101829740	2420	2420	2420	2420	0
66	20240112	184600	101829740	2420	2420	2420	2420	0
67	20240112	184500	101829740	2420	2420	2420	2420	0
68	20240112	184400	101829740	2420	2420	2420	2420	0
69	20240112	184300	101829740	2420	2420	2420	2420	0
70	20240112	184200	101829740	2420	2420	2420	2420	0
71	20240112	184100	101829740	2420	2420	2420	2420	0
72	20240112	184000	101829740	2420	2420	2420	2420	0
73	20240112	183900	101829740	2420	2420	2420	2420	0
74	20240112	183800	101829740	2420	2420	2420	2420	0
75	20240112	183700	101829740	2420	2420	2420	2420	0
76	20240112	183600	101829740	2420	2420	2420	2420	0
77	20240112	183500	101829740	2420	2420	2420	2420	0
78	20240112	183400	101829740	2420	2420	2420	2420	0
79	20240112	183300	101829740	2420	2420	2420	2420	0
80	20240112	183200	101829740	2420	2420	2420	2420	0
81	20240112	183100	101829740	2420	2420	2420	2420	0
82	20240112	183000	101829740	2420	2420	2420	2420	0
83	20240112	182900	101829740	2420	2420	2420	2420	0
84	20240112	182800	101829740	2420	2420	2420	2420	0
85	20240112	182700	101829740	2420	2420	2420	2420	0
86	20240112	182600	101829740	2420	2420	2420	2420	0
87	20240112	182500	101829740	2420	2420	2420	2420	0
88	20240112	182400	101829740	2420	2420	2420	2420	0
89	20240112	182300	101829740	2420	2420	2420	2420	0
90	20240112	182200	101829740	2420	2420	2420	2420	0
91	20240112	182100	101829740	2420	2420	2420	2420	0
92	20240112	182000	101829740	2420	2420	2420	2420	222
93	20240112	181900	101829740	2420	2420	2420	2420	0
94	20240112	181800	101829740	2420	2420	2420	2420	0
95	20240112	181700	101829740	2420	2420	2420	2420	0
96	20240112	181600	101829740	2420	2420	2420	2420	0
97	20240112	181500	101829740	2420	2420	2420	2420	0
98	20240112	181400	101829740	2420	2420	2420	2420	0
99	20240112	181300	101829740	2420	2420	2420	2420	0
100	20240112	181200	101829740	2420	2420	2420	2420	0
101	20240112	181100	101829740	2420	2420	2420	2420	0
102	20240112	181000	101829740	2420	2420	2420	2420	0
103	20240112	180900	101829740	2420	2420	2420	2420	0
104	20240112	180800	101829740	2420	2420	2420	2420	0
105	20240112	180700	101829740	2420	2420	2420	2420	0
106	20240112	180600	101829740	2420	2420	2420	2420	0
107	20240112	180500	101829740	2420	2420	2420	2420	0
108	20240112	180400	101829740	2420	2420	2420	2420	0
109	20240112	180300	101829740	2420	2420	2420	2420	0
110	20240112	180200	101829740	2420	2420	2420	2420	0
111	20240112	180100	101829740	2420	2420	2420	2420	0
112	20240112	180000	101829740	2420	2420	2420	2420	0
113	20240112	175900	101829740	2420	2420	2420	2420	0
114	20240112	175800	101829740	2420	2420	2420	2420	0
115	20240112	175700	101829740	2420	2420	2420	2420	0
116	20240112	175600	101829740	2420	2420	2420	2420	0
117	20240112	175500	101829740	2420	2420	2420	2420	0
118	20240112	175400	101829740	2420	2420	2420	2420	0
119	20240112	175300	101829740	2420	2420	2420	2420	0
120	20240112	175200	101829740	2420	2420	2420	2420	0
121	20240112	175100	101829740	2420	2420	2420	2420	0
122	20240112	175000	101829740	2420	2420	2420	2420	222
123	20240112	174900	101829740	2420	2420	2420	2420	0
124	20240112	174800	101829740	2420	2420	2420	2420	0
125	20240112	174700	101829740	2420	2420	2420	2420	0
126	20240112	174600	101829740	2420	2420	2420	2420	0
127	20240112	174500	101829740	2420	2420	2420	2420	0
128	20240112	174400	101829740	2420	2420	2420	2420	0
129	20240112	174300	101829740	2420	2420	2420	2420	0
130	20240112	174200	101829740	2420	2420	2420	2420	0
131	20240112	174100	101829740	2420	2420	2420	2420	0
132	20240112	174000	101829740	2420	2420	2420	2420	0
133	20240112	173900	101829740	2420	2420	2420	2420	0
134	20240112	173800	101829740	2420	2420	2420	2420	0
135	20240112	173700	101829740	2420	2420	2420	2420	0
136	20240112	173600	101829740	2420	2420	2420	2420	0
137	20240112	173500	101829740	2420	2420	2420	2420	0
138	20240112	173400	101829740	2420	2420	2420	2420	0
139	20240112	173300	101829740	2420	2420	2420	2420	0
140	20240112	173200	101829740	2420	2420	2420	2420	0
141	20240112	173100	101829740	2420	2420	2420	2420	0
142	20240112	173000	101829740	2420	2420	2420	2420	0
143	20240112	172900	101829740	2420	2420	2420	2420	0
144	20240112	172800	101829740	2420	2420	2420	2420	0
145	20240112	172700	101829740	2420	2420	2420	2420	0
146	20240112	172600	101829740	2420	2420	2420	2420	0
147	20240112	172500	101829740	2420	2420	2420	2420	0
148	20240112	172400	101829740	2420	2420	2420	2420	0
149	20240112	172300	101829740	2420	2420	2420	2420	0
150	20240112	172200	101829740	2420	2420	2420	2420	0
151	20240112	172100	101829740	2420	2420	2420	2420	0
152	20240112	172000	101829740	2420	2420	2420	2420	222
153	20240112	171900	101829740	2420	2420	2420	2420	0
154	20240112	171800	101829740	2420	2420	2420	2420	0
155	20240112	171700	101829740	2420	2420	2420	2420	0
156	20240112	171600	101829740	2420	2420	2420	2420	0
157	20240112	171500	101829740	2420	2420	2420	2420	0
158	20240112	171400	101829740	2420	2420	2420	2420	0
159	20240112	171300	101829740	2420	2420	2420	2420	0
160	20240112	171200	101829740	2420	2420	2420	2420	0
161	20240112	171100	101829740	2420	2420	2420	2420	0
162	20240112	171000	101829740	2420	2420	2420	2420	0
163	20240112	170900	101829740	2420	2420	2420	2420	0
164	20240112	170800	101829740	2420	2420	2420	2420	0
165	20240112	170700	101829740	2420	2420	2420	2420	0
166	20240112	170600	101829740	2420	2420	2420	2420	0
167	20240112	170500	101829740	2420	2420	2420	2420	0
168	20240112	170400	101829740	2420	2420	2420	2420	0
169	20240112	170300	101829740	2420	2420	2420	2420	0
170	20240112	170200	101829740	2420	2420	2420	2420	0
171	20240112	170100	101829740	2420	2420	2420	2420	0
172	20240112	170000	101829740	2420	2420	2420	2420	0
173	20240112	165900	101829740	2420	2420	2420	2420	0
174	20240112	165800	101829740	2420	2420	2420	2420	0
175	20240112	165700	101829740	2420	2420	2420	2420	0
176	20240112	165600	101829740	2420	2420	2420	2420	0
177	20240112	165500	101829740	2420	2420	2420	2420	0
178	20240112	165400	101829740	2420	2420	2420	2420	0
179	20240112	165300	101829740	2420	2420	2420	2420	0
180	20240112	165200	101829740	2420	2420	2420	2420	0
181	20240112	165100	101829740	2420	2420	2420	2420	0
182	20240112	165000	101829740	2420	2420	2420	2420	222
183	20240112	164900	101829740	2420	2420	2420	2420	0
184	20240112	164800	101829740	2420	2420	2420	2420	0
185	20240112	164700	101829740	2420	2420	2420	2420	0
186	20240112	164600	101829740	2420	2420	2420	2420	0
187	20240112	164500	101829740	2420	2420	2420	2420	0
188	20240112	164400	101829740	2420	2420	2420	2420	0
189	20240112	164300	101829740	2420	2420	2420	2420	0
190	20240112	164200	101829740	2420	2420	2420	2420	0
191	20240112	164100	101829740	2420	2420	2420	2420	0
192	20240112	164000	101829740	2420	2420	2420	2420	0
193	20240112	163900	101829740	2420	2420	2420	2420	0
194	20240112	163800	101829740	2420	2420	2420	2420	0
195	20240112	163700	101829740	2420	2420	2420	2420	0
196	20240112	163600	101829740	2420	2420	2420	2420	0
197	20240112	163500	101829740	2420	2420	2420	2420	0
198	20240112	163400	101829740	2420	2420	2420	2420	0
199	20240112	163300	101829740	2420	2420	2420	2420	0
200	20240112	163200	101829740	2420	2420	2420	2420	0
201	20240112	163100	101829740	2420	2420	2420	2420	0
202	20240112	163000	101829740	2420	2420	2420	2420	0
203	20240112	162900	101829740	2420	2420	2420	2420	0
204	20240112	162800	101829740	2420	2420	2420	2420	0
205	20240112	162700	101829740	2420	2420	2420	2420	0
206	20240112	162600	101829740	2420	2420	2420	2420	0
207	20240112	162500	101829740	2420	2420	2420	2420	0
208	20240112	162400	101829740	2420	2420	2420	2420	0
209	20240112	162300	101829740	2420	2420	2420	2420	0
210	20240112	162200	101829740	2420	2420	2420	2420	0
211	20240112	162100	101829740	2420	2420	2420	2420	0
212	20240112	162000	101829740	2420	2420	2420	2420	222
213	20240112	161900	101829740	2420	2420	2420	2420	0
214	20240112	161800	101829740	2420	2420	2420	2420	0
215	20240112	161700	101829740	2420	2420	2420	2420	0
216	20240112	161600	101829740	2420	2420	2420	2420	0
217	20240112	161500	101829740	2420	2420	2420	2420	0
218	20240112	161400	101829740	2420	2420	2420	2420	0
219	20240112	161300	101829740	2420	2420	2420	2420	0
220	20240112	161200	101829740	2420	2420	2420	2420	0
221	20240112	161100	101829740	2420	2420	2420	2420	0
222	20240112	161000	101829740	2420	2420	2420	2420	0
223	20240112	160900	101829740	2420	2420	2420	2420	0
224	20240112	160800	101829740	2420	2420	2420	2420	0
225	20240112	160700	101829740	2420	2420	2420	2420	0
226	20240112	160600	101829740	2420	2420	2420	2420	0
227	20240112	160500	101829740	2420	2420	2420	2420	0
228	20240112	160400	101829740	2420	2420	2420	2420	0
229	20240112	160300	101829740	2420	2420	2420	2420	0
230	20240112	160200	101829740	2420	2420	2420	2420	0
231	20240112	160100	101829740	2420	2420	2420	2420	0
232	20240112	160000	101829740	2420	2420	2420	2420	0
233	20240112	155900	101829740	2420	2420	2420	2420	0
234	20240112	155800	101829740	2420	2420	2420	2420	0
235	20240112	155700	101829740	2420	2420	2420	2420	0
236	20240112	155600	101829740	2420	2420	2420	2420	0
237	20240112	155500	101829740	2420	2420	2420	2420	0
238	20240112	155400	101829740	2420	2420	2420	2420	0
239	20240112	155300	101829740	2420	2420	2420	2420	0
240	20240112	155200	101829740	2420	2420	2420	2420	0
241	20240112	155100	101829740	2420	2420	2420	2420	0
242	20240112	155000	101829740	2420	2420	2420	2420	222
243	20240112	154900	101829740	2420	2420	2420	2420	0
244	20240112	154800	101829740	2420	2420	2420	2420	0
245	20240112	154700	101829740	2420	2420	2420	2420	0
246	20240112	154600	101829740	2420	2420	2420	2420	0
247	20240112	154500	101829740	2420	2420	2420	2420	0
248	20240112	154400	101829740	2420	2420	2420	2420	0
249	20240112	154300	101829740	2420	2420	2420	2420	0
250	20240112	154200	101829740	2420	2420	2420	2420	0
251	20240112	154100	101829740	2420	2420	2420	2420	0
252	20240112	154000	101829740	2420	2420	2420	2420	0
253	20240112	153900	101829740	2420	2420	2420	2420	0
254	20240112	153800	101829740	2420	2420	2420	2420	0
255	20240112	153700	101829740	2420	2420	2420	2420	0
256	20240112	153600	101829740	2420	2420	2420	2420	0
257	20240112	153500	101829740	2420	2420	2420	2420	0
258	20240112	153400	101829740	2420	2420	2420	2420	0
259	20240112	153300	101829740	2420	2420	2420	2420	0
260	20240112	153200	101829740	2420	2420	2420	2420	0
261	20240112	153100	101829740	2420	2420	2420	2420	0
262	20240112	153000	101829740	2420	2420	2420	2420	222
263	20240112	152900	101292500	2405	2405	2405	2405	0
264	20240112	152800	101292500	2405	2405	2405	2405	0
265	20240112	152700	101292500	2405	2405	2405	2405	0
266	20240112	152600	101292500	2405	2405	2405	2405	0
267	20240112	152500	101292500	2405	2405	2405	2405	0
268	20240112	152400	101292500	2405	2405	2405	2405	0
269	20240112	152300	101292500	2405	2405	2405	2405	0
270	20240112	152200	101292500	2405	2405	2405	2405	0
271	20240112	152100	101292500	2405	2405	2405	2405	0
272	20240112	152000	101292500	2405	2405	2405	2405	0
273	20240112	151900	101292500	2405	2410	2410	2405	92
274	20240112	151800	101071160	2420	2420	2420	2420	3
275	20240112	151700	101063900	2410	2410	2410	2410	0
276	20240112	151600	101063900	2410	2410	2410	2410	0
277	20240112	151500	101063900	2410	2410	2410	2410	25
278	20240112	151400	101003650	2420	2420	2420	2420	0
279	20240112	151300	101003650	2420	2405	2420	2405	1000
280	20240112	151200	98594915	2405	2390	2405	2390	22
281	20240112	151100	98542320	2400	2400	2400	2400	1
282	20240112	151000	98539920	2405	2405	2405	2405	0
283	20240112	150900	98539920	2405	2405	2405	2405	0
284	20240112	150800	98539920	2405	2400	2405	2390	15
285	20240112	150700	98504045	2405	2390	2405	2390	70
286	20240112	150600	98336730	2405	2390	2405	2390	53
287	20240112	150500	98209715	2390	2390	2390	2390	40
288	20240112	150400	98114115	2400	2400	2400	2400	0
289	20240112	150300	98114115	2400	2400	2400	2400	0
290	20240112	150200	98114115	2400	2400	2400	2400	0
291	20240112	150100	98114115	2400	2400	2400	2400	1100
292	20240112	150000	95474115	2385	2385	2385	2385	93
293	20240112	145900	95252310	2385	2385	2385	2385	0
294	20240112	145800	95252310	2385	2385	2385	2385	0
295	20240112	145700	95252310	2385	2385	2385	2385	0
296	20240112	145600	95252310	2385	2385	2385	2385	0
297	20240112	145500	95252310	2385	2385	2385	2385	120
298	20240112	145400	94966110	2385	2385	2385	2385	0
299	20240112	145300	94966110	2385	2385	2385	2385	0
300	20240112	145200	94966110	2385	2385	2385	2385	0
301	20240112	145100	94966110	2385	2385	2385	2385	0
302	20240112	145000	94966110	2385	2385	2385	2385	120
303	20240112	144900	94679910	2385	2385	2385	2385	0
304	20240112	144800	94679910	2385	2385	2385	2385	1
305	20240112	144700	94677525	2385	2385	2385	2385	0
306	20240112	144600	94677525	2385	2385	2385	2385	0
307	20240112	144500	94677525	2385	2390	2390	2385	120
308	20240112	144400	94391280	2390	2390	2390	2390	0
309	20240112	144300	94391280	2390	2390	2390	2390	0
310	20240112	144200	94391280	2390	2390	2390	2390	0
311	20240112	144100	94391280	2390	2390	2390	2390	0
312	20240112	144000	94391280	2390	2390	2390	2390	0
313	20240112	143900	94391280	2390	2390	2390	2390	0
314	20240112	143800	94391280	2390	2390	2390	2390	1
315	20240112	143700	94388890	2405	2405	2405	2405	0
316	20240112	143600	94388890	2405	2405	2405	2405	0
317	20240112	143500	94388890	2405	2405	2405	2405	0
318	20240112	143400	94388890	2405	2405	2405	2405	0
319	20240112	143300	94388890	2405	2405	2405	2405	0
320	20240112	143200	94388890	2405	2405	2405	2405	0
321	20240112	143100	94388890	2405	2405	2405	2405	0
322	20240112	143000	94388890	2405	2405	2405	2405	0
323	20240112	142900	94388890	2405	2405	2405	2405	21
324	20240112	142800	94338385	2405	2405	2405	2405	0
325	20240112	142700	94338385	2405	2405	2405	2405	0
326	20240112	142600	94338385	2405	2405	2405	2405	0
327	20240112	142500	94338385	2405	2405	2405	2405	0
328	20240112	142400	94338385	2405	2405	2405	2405	0
329	20240112	142300	94338385	2405	2405	2405	2405	6
330	20240112	142200	94323955	2405	2405	2405	2405	2
331	20240112	142100	94319145	2405	2405	2405	2405	0
332	20240112	142000	94319145	2405	2405	2405	2405	0
333	20240112	141900	94319145	2405	2405	2405	2405	1
334	20240112	141800	94316740	2405	2405	2405	2405	0
335	20240112	141700	94316740	2405	2405	2405	2405	0
336	20240112	141600	94316740	2405	2405	2405	2405	0
337	20240112	141500	94316740	2405	2405	2405	2405	0
338	20240112	141400	94316740	2405	2405	2405	2405	0
339	20240112	141300	94316740	2405	2405	2405	2405	1
340	20240112	141200	94314335	2385	2385	2385	2385	0
341	20240112	141100	94314335	2385	2385	2385	2385	0
342	20240112	141000	94314335	2385	2385	2385	2385	0
343	20240112	140900	94314335	2385	2395	2395	2385	10000
344	20240112	140800	70443445	2395	2395	2395	2395	0
345	20240112	140700	70443445	2395	2395	2395	2395	0
346	20240112	140600	70443445	2395	2395	2395	2395	0
347	20240112	140500	70443445	2395	2395	2395	2395	0
348	20240112	140400	70443445	2395	2400	2400	2395	3383
349	20240112	140300	62328660	2400	2400	2400	2400	0
350	20240112	140200	62328660	2400	2400	2400	2400	0
351	20240112	140100	62328660	2400	2400	2400	2400	0
352	20240112	140000	62328660	2400	2400	2400	2400	0
353	20240112	135900	62328660	2400	2400	2400	2400	0
354	20240112	135800	62328660	2400	2400	2400	2400	0
355	20240112	135700	62328660	2400	2400	2400	2400	0
356	20240112	135600	62328660	2400	2400	2400	2400	0
357	20240112	135500	62328660	2400	2400	2400	2400	0
358	20240112	135400	62328660	2400	2400	2400	2400	99
359	20240112	135300	62091060	2400	2400	2400	2400	1900
360	20240112	135200	57531060	2395	2395	2395	2395	13
361	20240112	135100	57499925	2400	2400	2400	2400	2
362	20240112	135000	57495125	2405	2405	2405	2405	0
363	20240112	134900	57495125	2405	2405	2405	2405	0
364	20240112	134800	57495125	2405	2405	2405	2405	5
365	20240112	134700	57483100	2405	2405	2405	2405	0
366	20240112	134600	57483100	2405	2405	2405	2405	0
367	20240112	134500	57483100	2405	2400	2405	2395	104
368	20240112	134400	57233970	2405	2405	2405	2405	0
369	20240112	134300	57233970	2405	2405	2405	2405	0
370	20240112	134200	57233970	2405	2405	2405	2405	0
371	20240112	134100	57233970	2405	2405	2405	2405	0
372	20240112	134000	57233970	2405	2405	2405	2405	0
373	20240112	133900	57233970	2405	2405	2405	2405	0
374	20240112	133800	57233970	2405	2405	2405	2405	0
375	20240112	133700	57233970	2405	2405	2405	2405	0
376	20240112	133600	57233970	2405	2405	2405	2405	0
377	20240112	133500	57233970	2405	2405	2405	2405	0
378	20240112	133400	57233970	2405	2405	2405	2405	0
379	20240112	133300	57233970	2405	2405	2405	2405	0
380	20240112	133200	57233970	2405	2405	2405	2405	0
381	20240112	133100	57233970	2405	2405	2405	2405	0
382	20240112	133000	57233970	2405	2405	2405	2405	0
383	20240112	132900	57233970	2405	2405	2405	2405	0
384	20240112	132800	57233970	2405	2405	2405	2405	2824
385	20240112	132700	50442250	2405	2405	2405	2405	0
386	20240112	132600	50442250	2405	2405	2405	2405	0
387	20240112	132500	50442250	2405	2405	2405	2405	0
388	20240112	132400	50442250	2405	2405	2405	2405	0
389	20240112	132300	50442250	2405	2405	2405	2405	0
390	20240112	132200	50442250	2405	2405	2405	2405	0
391	20240112	132100	50442250	2405	2405	2405	2405	0
392	20240112	132000	50442250	2405	2405	2405	2405	0
393	20240112	131900	50442250	2405	2405	2405	2405	0
394	20240112	131800	50442250	2405	2405	2405	2405	0
395	20240112	131700	50442250	2405	2405	2405	2405	0
396	20240112	131600	50442250	2405	2405	2405	2405	0
397	20240112	131500	50442250	2405	2405	2405	2405	0
398	20240112	131400	50442250	2405	2405	2405	2405	0
399	20240112	131300	50442250	2405	2405	2405	2405	0
400	20240112	131200	50442250	2405	2405	2405	2405	0
401	20240112	131100	50442250	2405	2405	2405	2405	0
402	20240112	131000	50442250	2405	2405	2405	2405	1
403	20240112	130900	50439845	2390	2390	2390	2390	0
404	20240112	130800	50439845	2390	2390	2390	2390	0
405	20240112	130700	50439845	2390	2390	2390	2390	0
406	20240112	130600	50439845	2390	2390	2390	2390	0
407	20240112	130500	50439845	2390	2390	2390	2390	0
408	20240112	130400	50439845	2390	2390	2390	2390	0
409	20240112	130300	50439845	2390	2390	2390	2390	0
410	20240112	130200	50439845	2390	2390	2390	2390	0
411	20240112	130100	50439845	2390	2390	2390	2390	0
412	20240112	130000	50439845	2390	2390	2390	2390	0
413	20240112	125900	50439845	2390	2390	2390	2390	0
414	20240112	125800	50439845	2390	2390	2390	2390	0
415	20240112	125700	50439845	2390	2390	2390	2390	0
416	20240112	125600	50439845	2390	2390	2390	2390	0
417	20240112	125500	50439845	2390	2390	2390	2390	0
418	20240112	125400	50439845	2390	2390	2390	2390	0
419	20240112	125300	50439845	2390	2390	2390	2390	0
420	20240112	125200	50439845	2390	2390	2390	2390	0
421	20240112	125100	50439845	2390	2390	2390	2390	0
422	20240112	125000	50439845	2390	2390	2390	2390	0
423	20240112	124900	50439845	2390	2390	2390	2390	0
424	20240112	124800	50439845	2390	2390	2390	2390	0
425	20240112	124700	50439845	2390	2390	2390	2390	0
426	20240112	124600	50439845	2390	2390	2390	2390	0
427	20240112	124500	50439845	2390	2390	2390	2390	0
428	20240112	124400	50439845	2390	2390	2390	2390	0
429	20240112	124300	50439845	2390	2390	2390	2390	0
430	20240112	124200	50439845	2390	2390	2390	2390	0
431	20240112	124100	50439845	2390	2390	2390	2390	0
432	20240112	124000	50439845	2390	2390	2390	2390	0
433	20240112	123900	50439845	2390	2390	2390	2390	0
434	20240112	123800	50439845	2390	2390	2390	2390	0
435	20240112	123700	50439845	2390	2390	2390	2390	0
436	20240112	123600	50439845	2390	2390	2390	2390	0
437	20240112	123500	50439845	2390	2390	2390	2390	0
438	20240112	123400	50439845	2390	2390	2390	2390	16
439	20240112	123300	50401605	2390	2390	2390	2390	0
440	20240112	123200	50401605	2390	2390	2390	2390	0
441	20240112	123100	50401605	2390	2390	2390	2390	0
442	20240112	123000	50401605	2390	2390	2390	2390	0
443	20240112	122900	50401605	2390	2390	2390	2390	0
444	20240112	122800	50401605	2390	2390	2390	2390	0
445	20240112	122700	50401605	2390	2390	2390	2390	0
446	20240112	122600	50401605	2390	2390	2390	2390	0
447	20240112	122500	50401605	2390	2390	2390	2390	0
448	20240112	122400	50401605	2390	2390	2390	2390	0
449	20240112	122300	50401605	2390	2390	2390	2390	0
450	20240112	122200	50401605	2390	2390	2390	2390	0
451	20240112	122100	50401605	2390	2390	2390	2390	0
452	20240112	122000	50401605	2390	2390	2390	2390	0
453	20240112	121900	50401605	2390	2390	2390	2390	0
454	20240112	121800	50401605	2390	2390	2390	2390	0
455	20240112	121700	50401605	2390	2390	2390	2390	0
456	20240112	121600	50401605	2390	2390	2390	2390	0
457	20240112	121500	50401605	2390	2390	2390	2390	0
458	20240112	121400	50401605	2390	2390	2390	2390	0
459	20240112	121300	50401605	2390	2390	2390	2390	0
460	20240112	121200	50401605	2390	2390	2390	2390	0
461	20240112	121100	50401605	2390	2390	2390	2390	0
462	20240112	121000	50401605	2390	2390	2390	2390	40
463	20240112	120900	50306005	2390	2390	2390	2390	0
464	20240112	120800	50306005	2390	2390	2390	2390	0
465	20240112	120700	50306005	2390	2390	2390	2390	0
466	20240112	120600	50306005	2390	2390	2390	2390	0
467	20240112	120500	50306005	2390	2390	2390	2390	0
468	20240112	120400	50306005	2390	2390	2390	2390	0
469	20240112	120300	50306005	2390	2390	2390	2390	0
470	20240112	120200	50306005	2390	2390	2390	2390	0
471	20240112	120100	50306005	2390	2390	2390	2390	0
472	20240112	120000	50306005	2390	2390	2390	2390	0
473	20240112	115900	50306005	2390	2390	2390	2390	63
474	20240112	115800	50155435	2400	2400	2400	2400	0
475	20240112	115700	50155435	2400	2400	2400	2400	0
476	20240112	115600	50155435	2400	2400	2400	2400	0
477	20240112	115500	50155435	2400	2400	2400	2400	0
478	20240112	115400	50155435	2400	2400	2400	2400	0
479	20240112	115300	50155435	2400	2400	2400	2400	111
480	20240112	115200	49889035	2390	2390	2390	2390	0
481	20240112	115100	49889035	2390	2390	2390	2390	0
482	20240112	115000	49889035	2390	2390	2390	2390	0
483	20240112	114900	49889035	2390	2390	2390	2390	0
484	20240112	114800	49889035	2390	2390	2390	2390	0
485	20240112	114700	49889035	2390	2390	2390	2390	0
486	20240112	114600	49889035	2390	2390	2390	2390	32
487	20240112	114500	49812555	2400	2400	2400	2400	0
488	20240112	114400	49812555	2400	2400	2400	2400	0
489	20240112	114300	49812555	2400	2400	2400	2400	0
490	20240112	114200	49812555	2400	2400	2400	2400	500
491	20240112	114100	48612555	2400	2400	2400	2400	0
492	20240112	114000	48612555	2400	2400	2400	2400	0
493	20240112	113900	48612555	2400	2400	2400	2400	0
494	20240112	113800	48612555	2400	2405	2405	2400	38
495	20240112	113700	48521300	2420	2420	2420	2420	417
496	20240112	113600	47512160	2430	2430	2430	2430	0
497	20240112	113500	47512160	2430	2430	2430	2430	0
498	20240112	113400	47512160	2430	2430	2430	2430	18
499	20240112	113300	47468420	2430	2400	2430	2400	11032
500	20240112	113200	20800735	2400	2400	2400	2400	0
501	20240112	113100	20800735	2400	2400	2400	2400	0
502	20240112	113000	20800735	2400	2400	2400	2400	0
503	20240112	112900	20800735	2400	2400	2400	2400	0
504	20240112	112800	20800735	2400	2400	2400	2400	0
505	20240112	112700	20800735	2400	2400	2400	2400	1
506	20240112	112600	20798335	2400	2400	2400	2400	0
507	20240112	112500	20798335	2400	2400	2400	2400	0
508	20240112	112400	20798335	2400	2400	2400	2400	0
509	20240112	112300	20798335	2400	2400	2400	2400	0
510	20240112	112200	20798335	2400	2400	2400	2400	0
511	20240112	112100	20798335	2400	2400	2400	2400	0
512	20240112	112000	20798335	2400	2400	2400	2400	0
513	20240112	111900	20798335	2400	2400	2400	2400	0
514	20240112	111800	20798335	2400	2400	2400	2400	0
515	20240112	111700	20798335	2400	2400	2400	2400	0
516	20240112	111600	20798335	2400	2400	2400	2400	0
517	20240112	111500	20798335	2400	2400	2400	2400	0
518	20240112	111400	20798335	2400	2400	2400	2400	0
519	20240112	111300	20798335	2400	2400	2400	2400	0
520	20240112	111200	20798335	2400	2400	2400	2400	300
521	20240112	111100	20078335	2400	2400	2400	2400	0
522	20240112	111000	20078335	2400	2400	2400	2400	10
523	20240112	110900	20054335	2400	2400	2400	2400	0
524	20240112	110800	20054335	2400	2400	2400	2400	0
525	20240112	110700	20054335	2400	2400	2400	2400	0
526	20240112	110600	20054335	2400	2400	2400	2400	0
527	20240112	110500	20054335	2400	2400	2400	2400	0
528	20240112	110400	20054335	2400	2400	2400	2400	0
529	20240112	110300	20054335	2400	2400	2400	2400	0
530	20240112	110200	20054335	2400	2400	2400	2400	0
531	20240112	110100	20054335	2400	2400	2400	2400	0
532	20240112	110000	20054335	2400	2400	2400	2400	0
533	20240112	105900	20054335	2400	2400	2400	2400	0
534	20240112	105800	20054335	2400	2400	2400	2400	900
535	20240112	105700	17894335	2400	2400	2400	2400	0
536	20240112	105600	17894335	2400	2400	2400	2400	0
537	20240112	105500	17894335	2400	2400	2400	2400	0
538	20240112	105400	17894335	2400	2400	2400	2400	0
539	20240112	105300	17894335	2400	2400	2400	2400	0
540	20240112	105200	17894335	2400	2400	2400	2400	0
541	20240112	105100	17894335	2400	2400	2400	2400	0
542	20240112	105000	17894335	2400	2400	2400	2400	0
543	20240112	104900	17894335	2400	2400	2400	2400	0
544	20240112	104800	17894335	2400	2400	2400	2400	0
545	20240112	104700	17894335	2400	2400	2400	2400	0
546	20240112	104600	17894335	2400	2400	2400	2400	0
547	20240112	104500	17894335	2400	2400	2400	2400	0
548	20240112	104400	17894335	2400	2400	2400	2400	0
549	20240112	104300	17894335	2400	2400	2400	2400	0
550	20240112	104200	17894335	2400	2400	2400	2400	0
551	20240112	104100	17894335	2400	2400	2400	2400	0
552	20240112	104000	17894335	2400	2400	2400	2400	0
553	20240112	103900	17894335	2400	2400	2400	2400	0
554	20240112	103800	17894335	2400	2400	2400	2400	0
555	20240112	103700	17894335	2400	2400	2400	2400	0
556	20240112	103600	17894335	2400	2400	2400	2400	0
557	20240112	103500	17894335	2400	2400	2400	2400	0
558	20240112	103400	17894335	2400	2400	2400	2400	0
559	20240112	103300	17894335	2400	2400	2400	2400	0
560	20240112	103200	17894335	2400	2400	2400	2400	0
561	20240112	103100	17894335	2400	2400	2400	2400	500
562	20240112	103000	16694335	2400	2400	2400	2400	0
563	20240112	102900	16694335	2400	2400	2400	2400	0
564	20240112	102800	16694335	2400	2400	2400	2400	0
565	20240112	102700	16694335	2400	2400	2400	2400	0
566	20240112	102600	16694335	2400	2400	2400	2400	0
567	20240112	102500	16694335	2400	2390	2400	2390	15
568	20240112	102400	16658435	2390	2390	2390	2390	0
569	20240112	102300	16658435	2390	2390	2390	2390	0
570	20240112	102200	16658435	2390	2390	2390	2390	0
571	20240112	102100	16658435	2390	2390	2390	2390	0
572	20240112	102000	16658435	2390	2390	2390	2390	0
573	20240112	101900	16658435	2390	2390	2390	2390	0
574	20240112	101800	16658435	2390	2390	2390	2390	0
575	20240112	101700	16658435	2390	2390	2390	2390	0
576	20240112	101600	16658435	2390	2390	2390	2390	0
577	20240112	101500	16658435	2390	2390	2390	2390	0
578	20240112	101400	16658435	2390	2390	2390	2390	992
579	20240112	101300	14287555	2390	2390	2390	2390	10
580	20240112	101200	14263655	2400	2400	2400	2400	0
581	20240112	101100	14263655	2400	2400	2400	2400	0
582	20240112	101000	14263655	2400	2395	2400	2395	500
583	20240112	100900	13063885	2395	2395	2395	2395	0
584	20240112	100800	13063885	2395	2395	2395	2395	0
585	20240112	100700	13063885	2395	2395	2395	2395	0
586	20240112	100600	13063885	2395	2395	2395	2395	0
587	20240112	100500	13063885	2395	2395	2395	2395	0
588	20240112	100400	13063885	2395	2395	2395	2395	0
589	20240112	100300	13063885	2395	2395	2395	2395	0
590	20240112	100200	13063885	2395	2395	2395	2395	0
591	20240112	100100	13063885	2395	2395	2395	2395	0
592	20240112	100000	13063885	2395	2390	2395	2390	1000
593	20240112	095900	10669500	2385	2385	2385	2385	0
594	20240112	095800	10669500	2385	2385	2385	2385	3
595	20240112	095700	10662345	2385	2385	2385	2385	0
596	20240112	095600	10662345	2385	2385	2385	2385	0
597	20240112	095500	10662345	2385	2385	2385	2385	3
598	20240112	095400	10655190	2385	2385	2385	2385	0
599	20240112	095300	10655190	2385	2385	2385	2385	872
600	20240112	095200	8575470	2390	2390	2390	2390	0
601	20240112	095100	8575470	2390	2390	2390	2390	0
602	20240112	095000	8575470	2390	2390	2390	2390	0
603	20240112	094900	8575470	2390	2390	2390	2390	0
604	20240112	094800	8575470	2390	2390	2390	2390	0
605	20240112	094700	8575470	2390	2390	2390	2390	0
606	20240112	094600	8575470	2390	2390	2390	2390	0
607	20240112	094500	8575470	2390	2390	2390	2390	0
608	20240112	094400	8575470	2390	2390	2390	2390	0
609	20240112	094300	8575470	2390	2390	2390	2390	2
610	20240112	094200	8570690	2385	2385	2385	2385	0
611	20240112	094100	8570690	2385	2385	2385	2385	0
612	20240112	094000	8570690	2385	2385	2385	2385	0
613	20240112	093900	8570690	2385	2385	2385	2385	622
614	20240112	093800	7087220	2405	2405	2405	2405	0
615	20240112	093700	7087220	2405	2405	2405	2405	0
616	20240112	093600	7087220	2405	2405	2405	2405	0
617	20240112	093500	7087220	2405	2405	2405	2405	0
618	20240112	093400	7087220	2405	2405	2405	2405	0
619	20240112	093300	7087220	2405	2405	2405	2405	0
620	20240112	093200	7087220	2405	2405	2405	2405	0
621	20240112	093100	7087220	2405	2405	2405	2405	0
622	20240112	093000	7087220	2405	2405	2405	2405	0
623	20240112	092900	7087220	2405	2405	2405	2405	1
624	20240112	092800	7084815	2395	2395	2395	2395	0
625	20240112	092700	7084815	2395	2395	2395	2395	0
626	20240112	092600	7084815	2395	2395	2395	2395	0
627	20240112	092500	7084815	2395	2395	2395	2395	0
628	20240112	092400	7084815	2395	2395	2395	2395	0
629	20240112	092300	7084815	2395	2395	2395	2395	13
630	20240112	092200	7053680	2395	2395	2395	2395	0
631	20240112	092100	7053680	2395	2395	2395	2395	0
632	20240112	092000	7053680	2395	2395	2395	2395	0
633	20240112	091900	7053680	2395	2395	2395	2395	0
634	20240112	091800	7053680	2395	2395	2395	2395	0
635	20240112	091700	7053680	2395	2395	2395	2395	207
636	20240112	091600	6557915	2395	2395	2395	2395	0
637	20240112	091500	6557915	2395	2395	2395	2395	0
638	20240112	091400	6557915	2395	2395	2395	2395	0
639	20240112	091300	6557915	2395	2395	2395	2395	8
640	20240112	091200	6538755	2395	2395	2395	2395	217
641	20240112	091100	6019040	2400	2400	2400	2400	0
642	20240112	091000	6019040	2400	2395	2400	2395	1500
643	20240112	090900	2419140	2385	2385	2385	2385	0
644	20240112	090800	2419140	2385	2385	2385	2385	0
645	20240112	090700	2419140	2385	2385	2385	2385	0
646	20240112	090600	2419140	2385	2385	2385	2385	4
647	20240112	090500	2409600	2400	2400	2400	2400	0
648	20240112	090400	2409600	2400	2400	2400	2400	0
649	20240112	090300	2409600	2400	2400	2400	2400	0
650	20240112	090200	2409600	2400	2400	2400	2400	0
651	20240112	090100	2409600	2400	2400	2400	2400	1000
652	20240112	090000	9600	2400	2400	2400	2400	4