KissMeData/232530/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	204900	15949335	4445	4445	4445	4445	9
3	20240108	204800	15949335	4445	4445	4445	4445	0
4	20240108	204700	15949335	4445	4445	4445	4445	0
5	20240108	204600	15949335	4445	4445	4445	4445	0
6	20240108	204500	15949335	4445	4445	4445	4445	0
7	20240108	204400	15949335	4445	4445	4445	4445	0
8	20240108	204300	15949335	4445	4445	4445	4445	0
9	20240108	204200	15949335	4445	4445	4445	4445	0
10	20240108	204100	15949335	4445	4445	4445	4445	0
11	20240108	204000	15949335	4445	4445	4445	4445	0
12	20240108	203900	15949335	4445	4445	4445	4445	0
13	20240108	203800	15949335	4445	4445	4445	4445	0
14	20240108	203700	15949335	4445	4445	4445	4445	0
15	20240108	203600	15949335	4445	4445	4445	4445	0
16	20240108	203500	15949335	4445	4445	4445	4445	0
17	20240108	203400	15949335	4445	4445	4445	4445	0
18	20240108	203300	15949335	4445	4445	4445	4445	0
19	20240108	203200	15949335	4445	4445	4445	4445	0
20	20240108	203100	15949335	4445	4445	4445	4445	0
21	20240108	203000	15949335	4445	4445	4445	4445	0
22	20240108	202900	15949335	4445	4445	4445	4445	0
23	20240108	202800	15949335	4445	4445	4445	4445	0
24	20240108	202700	15949335	4445	4445	4445	4445	0
25	20240108	202600	15949335	4445	4445	4445	4445	0
26	20240108	202500	15949335	4445	4445	4445	4445	0
27	20240108	202400	15949335	4445	4445	4445	4445	0
28	20240108	202300	15949335	4445	4445	4445	4445	0
29	20240108	202200	15949335	4445	4445	4445	4445	0
30	20240108	202100	15949335	4445	4445	4445	4445	0
31	20240108	202000	15949335	4445	4445	4445	4445	0
32	20240108	201900	15949335	4445	4445	4445	4445	9
33	20240108	201800	15949335	4445	4445	4445	4445	0
34	20240108	201700	15949335	4445	4445	4445	4445	0
35	20240108	201600	15949335	4445	4445	4445	4445	0
36	20240108	201500	15949335	4445	4445	4445	4445	0
37	20240108	201400	15949335	4445	4445	4445	4445	0
38	20240108	201300	15949335	4445	4445	4445	4445	0
39	20240108	201200	15949335	4445	4445	4445	4445	0
40	20240108	201100	15949335	4445	4445	4445	4445	0
41	20240108	201000	15949335	4445	4445	4445	4445	0
42	20240108	200900	15949335	4445	4445	4445	4445	0
43	20240108	200800	15949335	4445	4445	4445	4445	0
44	20240108	200700	15949335	4445	4445	4445	4445	0
45	20240108	200600	15949335	4445	4445	4445	4445	0
46	20240108	200500	15949335	4445	4445	4445	4445	0
47	20240108	200400	15949335	4445	4445	4445	4445	0
48	20240108	200300	15949335	4445	4445	4445	4445	0
49	20240108	200200	15949335	4445	4445	4445	4445	0
50	20240108	200100	15949335	4445	4445	4445	4445	0
51	20240108	200000	15949335	4445	4445	4445	4445	0
52	20240108	195900	15949335	4445	4445	4445	4445	0
53	20240108	195800	15949335	4445	4445	4445	4445	0
54	20240108	195700	15949335	4445	4445	4445	4445	0
55	20240108	195600	15949335	4445	4445	4445	4445	0
56	20240108	195500	15949335	4445	4445	4445	4445	0
57	20240108	195400	15949335	4445	4445	4445	4445	0
58	20240108	195300	15949335	4445	4445	4445	4445	0
59	20240108	195200	15949335	4445	4445	4445	4445	0
60	20240108	195100	15949335	4445	4445	4445	4445	0
61	20240108	195000	15949335	4445	4445	4445	4445	0
62	20240108	194900	15949335	4445	4445	4445	4445	9
63	20240108	194800	15949335	4445	4445	4445	4445	0
64	20240108	194700	15949335	4445	4445	4445	4445	0
65	20240108	194600	15949335	4445	4445	4445	4445	0
66	20240108	194500	15949335	4445	4445	4445	4445	0
67	20240108	194400	15949335	4445	4445	4445	4445	0
68	20240108	194300	15949335	4445	4445	4445	4445	0
69	20240108	194200	15949335	4445	4445	4445	4445	0
70	20240108	194100	15949335	4445	4445	4445	4445	0
71	20240108	194000	15949335	4445	4445	4445	4445	0
72	20240108	193900	15949335	4445	4445	4445	4445	0
73	20240108	193800	15949335	4445	4445	4445	4445	0
74	20240108	193700	15949335	4445	4445	4445	4445	0
75	20240108	193600	15949335	4445	4445	4445	4445	0
76	20240108	193500	15949335	4445	4445	4445	4445	0
77	20240108	193400	15949335	4445	4445	4445	4445	0
78	20240108	193300	15949335	4445	4445	4445	4445	0
79	20240108	193200	15949335	4445	4445	4445	4445	0
80	20240108	193100	15949335	4445	4445	4445	4445	0
81	20240108	193000	15949335	4445	4445	4445	4445	0
82	20240108	192900	15949335	4445	4445	4445	4445	0
83	20240108	192800	15949335	4445	4445	4445	4445	0
84	20240108	192700	15949335	4445	4445	4445	4445	0
85	20240108	192600	15949335	4445	4445	4445	4445	0
86	20240108	192500	15949335	4445	4445	4445	4445	0
87	20240108	192400	15949335	4445	4445	4445	4445	0
88	20240108	192300	15949335	4445	4445	4445	4445	0
89	20240108	192200	15949335	4445	4445	4445	4445	0
90	20240108	192100	15949335	4445	4445	4445	4445	0
91	20240108	192000	15949335	4445	4445	4445	4445	0
92	20240108	191900	15949335	4445	4445	4445	4445	9
93	20240108	191800	15949335	4445	4445	4445	4445	0
94	20240108	191700	15949335	4445	4445	4445	4445	0
95	20240108	191600	15949335	4445	4445	4445	4445	0
96	20240108	191500	15949335	4445	4445	4445	4445	0
97	20240108	191400	15949335	4445	4445	4445	4445	0
98	20240108	191300	15949335	4445	4445	4445	4445	0
99	20240108	191200	15949335	4445	4445	4445	4445	0
100	20240108	191100	15949335	4445	4445	4445	4445	0
101	20240108	191000	15949335	4445	4445	4445	4445	0
102	20240108	190900	15949335	4445	4445	4445	4445	0
103	20240108	190800	15949335	4445	4445	4445	4445	0
104	20240108	190700	15949335	4445	4445	4445	4445	0
105	20240108	190600	15949335	4445	4445	4445	4445	0
106	20240108	190500	15949335	4445	4445	4445	4445	0
107	20240108	190400	15949335	4445	4445	4445	4445	0
108	20240108	190300	15949335	4445	4445	4445	4445	0
109	20240108	190200	15949335	4445	4445	4445	4445	0
110	20240108	190100	15949335	4445	4445	4445	4445	0
111	20240108	190000	15949335	4445	4445	4445	4445	0
112	20240108	185900	15949335	4445	4445	4445	4445	0
113	20240108	185800	15949335	4445	4445	4445	4445	0
114	20240108	185700	15949335	4445	4445	4445	4445	0
115	20240108	185600	15949335	4445	4445	4445	4445	0
116	20240108	185500	15949335	4445	4445	4445	4445	0
117	20240108	185400	15949335	4445	4445	4445	4445	0
118	20240108	185300	15949335	4445	4445	4445	4445	0
119	20240108	185200	15949335	4445	4445	4445	4445	0
120	20240108	185100	15949335	4445	4445	4445	4445	0
121	20240108	185000	15949335	4445	4445	4445	4445	0
122	20240108	184900	15949335	4445	4445	4445	4445	9
123	20240108	184800	15949335	4445	4445	4445	4445	0
124	20240108	184700	15949335	4445	4445	4445	4445	0
125	20240108	184600	15949335	4445	4445	4445	4445	0
126	20240108	184500	15949335	4445	4445	4445	4445	0
127	20240108	184400	15949335	4445	4445	4445	4445	0
128	20240108	184300	15949335	4445	4445	4445	4445	0
129	20240108	184200	15949335	4445	4445	4445	4445	0
130	20240108	184100	15949335	4445	4445	4445	4445	0
131	20240108	184000	15949335	4445	4445	4445	4445	0
132	20240108	183900	15949335	4445	4445	4445	4445	0
133	20240108	183800	15949335	4445	4445	4445	4445	0
134	20240108	183700	15949335	4445	4445	4445	4445	0
135	20240108	183600	15949335	4445	4445	4445	4445	0
136	20240108	183500	15949335	4445	4445	4445	4445	0
137	20240108	183400	15949335	4445	4445	4445	4445	0
138	20240108	183300	15949335	4445	4445	4445	4445	0
139	20240108	183200	15949335	4445	4445	4445	4445	0
140	20240108	183100	15949335	4445	4445	4445	4445	0
141	20240108	183000	15949335	4445	4445	4445	4445	0
142	20240108	182900	15949335	4445	4445	4445	4445	0
143	20240108	182800	15949335	4445	4445	4445	4445	0
144	20240108	182700	15949335	4445	4445	4445	4445	0
145	20240108	182600	15949335	4445	4445	4445	4445	0
146	20240108	182500	15949335	4445	4445	4445	4445	0
147	20240108	182400	15949335	4445	4445	4445	4445	0
148	20240108	182300	15949335	4445	4445	4445	4445	0
149	20240108	182200	15949335	4445	4445	4445	4445	0
150	20240108	182100	15949335	4445	4445	4445	4445	0
151	20240108	182000	15949335	4445	4445	4445	4445	0
152	20240108	181900	15949335	4445	4445	4445	4445	9
153	20240108	181800	15949335	4445	4445	4445	4445	0
154	20240108	181700	15949335	4445	4445	4445	4445	0
155	20240108	181600	15949335	4445	4445	4445	4445	0
156	20240108	181500	15949335	4445	4445	4445	4445	0
157	20240108	181400	15949335	4445	4445	4445	4445	0
158	20240108	181300	15949335	4445	4445	4445	4445	0
159	20240108	181200	15949335	4445	4445	4445	4445	0
160	20240108	181100	15949335	4445	4445	4445	4445	0
161	20240108	181000	15949335	4445	4445	4445	4445	0
162	20240108	180900	15949335	4445	4445	4445	4445	0
163	20240108	180800	15949335	4445	4445	4445	4445	0
164	20240108	180700	15949335	4445	4445	4445	4445	0
165	20240108	180600	15949335	4445	4445	4445	4445	0
166	20240108	180500	15949335	4445	4445	4445	4445	0
167	20240108	180400	15949335	4445	4445	4445	4445	0
168	20240108	180300	15949335	4445	4445	4445	4445	0
169	20240108	180200	15949335	4445	4445	4445	4445	0
170	20240108	180100	15949335	4445	4445	4445	4445	0
171	20240108	180000	15949335	4445	4445	4445	4445	0
172	20240108	175900	15949335	4445	4445	4445	4445	0
173	20240108	175800	15949335	4445	4445	4445	4445	0
174	20240108	175700	15949335	4445	4445	4445	4445	0
175	20240108	175600	15949335	4445	4445	4445	4445	0
176	20240108	175500	15949335	4445	4445	4445	4445	0
177	20240108	175400	15949335	4445	4445	4445	4445	0
178	20240108	175300	15949335	4445	4445	4445	4445	0
179	20240108	175200	15949335	4445	4445	4445	4445	0
180	20240108	175100	15949335	4445	4445	4445	4445	0
181	20240108	175000	15949335	4445	4445	4445	4445	0
182	20240108	174900	15949335	4445	4445	4445	4445	9
183	20240108	174800	15949335	4445	4445	4445	4445	0
184	20240108	174700	15949335	4445	4445	4445	4445	0
185	20240108	174600	15949335	4445	4445	4445	4445	0
186	20240108	174500	15949335	4445	4445	4445	4445	0
187	20240108	174400	15949335	4445	4445	4445	4445	0
188	20240108	174300	15949335	4445	4445	4445	4445	0
189	20240108	174200	15949335	4445	4445	4445	4445	0
190	20240108	174100	15949335	4445	4445	4445	4445	0
191	20240108	174000	15949335	4445	4445	4445	4445	0
192	20240108	173900	15949335	4445	4445	4445	4445	0
193	20240108	173800	15949335	4445	4445	4445	4445	0
194	20240108	173700	15949335	4445	4445	4445	4445	0
195	20240108	173600	15949335	4445	4445	4445	4445	0
196	20240108	173500	15949335	4445	4445	4445	4445	0
197	20240108	173400	15949335	4445	4445	4445	4445	0
198	20240108	173300	15949335	4445	4445	4445	4445	0
199	20240108	173200	15949335	4445	4445	4445	4445	0
200	20240108	173100	15949335	4445	4445	4445	4445	0
201	20240108	173000	15949335	4445	4445	4445	4445	0
202	20240108	172900	15949335	4445	4445	4445	4445	0
203	20240108	172800	15949335	4445	4445	4445	4445	0
204	20240108	172700	15949335	4445	4445	4445	4445	0
205	20240108	172600	15949335	4445	4445	4445	4445	0
206	20240108	172500	15949335	4445	4445	4445	4445	0
207	20240108	172400	15949335	4445	4445	4445	4445	0
208	20240108	172300	15949335	4445	4445	4445	4445	0
209	20240108	172200	15949335	4445	4445	4445	4445	0
210	20240108	172100	15949335	4445	4445	4445	4445	0
211	20240108	172000	15949335	4445	4445	4445	4445	0
212	20240108	171900	15949335	4445	4445	4445	4445	9
213	20240108	171800	15949335	4445	4445	4445	4445	0
214	20240108	171700	15949335	4445	4445	4445	4445	0
215	20240108	171600	15949335	4445	4445	4445	4445	0
216	20240108	171500	15949335	4445	4445	4445	4445	0
217	20240108	171400	15949335	4445	4445	4445	4445	0
218	20240108	171300	15949335	4445	4445	4445	4445	0
219	20240108	171200	15949335	4445	4445	4445	4445	0
220	20240108	171100	15949335	4445	4445	4445	4445	0
221	20240108	171000	15949335	4445	4445	4445	4445	0
222	20240108	170900	15949335	4445	4445	4445	4445	0
223	20240108	170800	15949335	4445	4445	4445	4445	0
224	20240108	170700	15949335	4445	4445	4445	4445	0
225	20240108	170600	15949335	4445	4445	4445	4445	0
226	20240108	170500	15949335	4445	4445	4445	4445	0
227	20240108	170400	15949335	4445	4445	4445	4445	0
228	20240108	170300	15949335	4445	4445	4445	4445	0
229	20240108	170200	15949335	4445	4445	4445	4445	0
230	20240108	170100	15949335	4445	4445	4445	4445	0
231	20240108	170000	15949335	4445	4445	4445	4445	0
232	20240108	165900	15949335	4445	4445	4445	4445	0
233	20240108	165800	15949335	4445	4445	4445	4445	0
234	20240108	165700	15949335	4445	4445	4445	4445	0
235	20240108	165600	15949335	4445	4445	4445	4445	0
236	20240108	165500	15949335	4445	4445	4445	4445	0
237	20240108	165400	15949335	4445	4445	4445	4445	0
238	20240108	165300	15949335	4445	4445	4445	4445	0
239	20240108	165200	15949335	4445	4445	4445	4445	0
240	20240108	165100	15949335	4445	4445	4445	4445	0
241	20240108	165000	15949335	4445	4445	4445	4445	0
242	20240108	164900	15949335	4445	4445	4445	4445	9
243	20240108	164800	15949335	4445	4445	4445	4445	0
244	20240108	164700	15949335	4445	4445	4445	4445	0
245	20240108	164600	15949335	4445	4445	4445	4445	0
246	20240108	164500	15949335	4445	4445	4445	4445	0
247	20240108	164400	15949335	4445	4445	4445	4445	0
248	20240108	164300	15949335	4445	4445	4445	4445	0
249	20240108	164200	15949335	4445	4445	4445	4445	0
250	20240108	164100	15949335	4445	4445	4445	4445	0
251	20240108	164000	15949335	4445	4445	4445	4445	0
252	20240108	163900	15949335	4445	4445	4445	4445	0
253	20240108	163800	15949335	4445	4445	4445	4445	0
254	20240108	163700	15949335	4445	4445	4445	4445	0
255	20240108	163600	15949335	4445	4445	4445	4445	0
256	20240108	163500	15949335	4445	4445	4445	4445	0
257	20240108	163400	15949335	4445	4445	4445	4445	0
258	20240108	163300	15949335	4445	4445	4445	4445	0
259	20240108	163200	15949335	4445	4445	4445	4445	0
260	20240108	163100	15949335	4445	4445	4445	4445	0
261	20240108	163000	15949335	4445	4445	4445	4445	0
262	20240108	162900	15949335	4445	4445	4445	4445	0
263	20240108	162800	15949335	4445	4445	4445	4445	0
264	20240108	162700	15949335	4445	4445	4445	4445	0
265	20240108	162600	15949335	4445	4445	4445	4445	0
266	20240108	162500	15949335	4445	4445	4445	4445	0
267	20240108	162400	15949335	4445	4445	4445	4445	0
268	20240108	162300	15949335	4445	4445	4445	4445	0
269	20240108	162200	15949335	4445	4445	4445	4445	0
270	20240108	162100	15949335	4445	4445	4445	4445	0
271	20240108	162000	15949335	4445	4445	4445	4445	0
272	20240108	161900	15949335	4445	4445	4445	4445	9
273	20240108	161800	15949335	4445	4445	4445	4445	0
274	20240108	161700	15949335	4445	4445	4445	4445	0
275	20240108	161600	15949335	4445	4445	4445	4445	0
276	20240108	161500	15949335	4445	4445	4445	4445	0
277	20240108	161400	15949335	4445	4445	4445	4445	0
278	20240108	161300	15949335	4445	4445	4445	4445	0
279	20240108	161200	15949335	4445	4445	4445	4445	0
280	20240108	161100	15949335	4445	4445	4445	4445	0
281	20240108	161000	15949335	4445	4445	4445	4445	0
282	20240108	160900	15949335	4445	4445	4445	4445	0
283	20240108	160800	15949335	4445	4445	4445	4445	0
284	20240108	160700	15949335	4445	4445	4445	4445	0
285	20240108	160600	15949335	4445	4445	4445	4445	0
286	20240108	160500	15949335	4445	4445	4445	4445	0
287	20240108	160400	15949335	4445	4445	4445	4445	0
288	20240108	160300	15949335	4445	4445	4445	4445	0
289	20240108	160200	15949335	4445	4445	4445	4445	0
290	20240108	160100	15949335	4445	4445	4445	4445	0
291	20240108	160000	15949335	4445	4445	4445	4445	0
292	20240108	155900	15949335	4445	4445	4445	4445	0
293	20240108	155800	15949335	4445	4445	4445	4445	0
294	20240108	155700	15949335	4445	4445	4445	4445	0
295	20240108	155600	15949335	4445	4445	4445	4445	0
296	20240108	155500	15949335	4445	4445	4445	4445	0
297	20240108	155400	15949335	4445	4445	4445	4445	0
298	20240108	155300	15949335	4445	4445	4445	4445	0
299	20240108	155200	15949335	4445	4445	4445	4445	0
300	20240108	155100	15949335	4445	4445	4445	4445	0
301	20240108	155000	15949335	4445	4445	4445	4445	0
302	20240108	154900	15949335	4445	4445	4445	4445	9
303	20240108	154800	15949335	4445	4445	4445	4445	0
304	20240108	154700	15949335	4445	4445	4445	4445	0
305	20240108	154600	15949335	4445	4445	4445	4445	0
306	20240108	154500	15949335	4445	4445	4445	4445	0
307	20240108	154400	15949335	4445	4445	4445	4445	0
308	20240108	154300	15949335	4445	4445	4445	4445	0
309	20240108	154200	15949335	4445	4445	4445	4445	0
310	20240108	154100	15949335	4445	4445	4445	4445	0
311	20240108	154000	15949335	4445	4445	4445	4445	0
312	20240108	153900	15949335	4445	4445	4445	4445	0
313	20240108	153800	15949335	4445	4445	4445	4445	0
314	20240108	153700	15949335	4445	4445	4445	4445	0
315	20240108	153600	15949335	4445	4445	4445	4445	0
316	20240108	153500	15949335	4445	4445	4445	4445	0
317	20240108	153400	15949335	4445	4445	4445	4445	0
318	20240108	153300	15949335	4445	4445	4445	4445	0
319	20240108	153200	15949335	4445	4445	4445	4445	0
320	20240108	153100	15949335	4445	4445	4445	4445	0
321	20240108	153000	15949335	4445	4445	4445	4445	9
322	20240108	152900	15909330	4445	4445	4445	4445	0
323	20240108	152800	15909330	4445	4445	4445	4445	0
324	20240108	152700	15909330	4445	4445	4445	4445	0
325	20240108	152600	15909330	4445	4445	4445	4445	0
326	20240108	152500	15909330	4445	4445	4445	4445	0
327	20240108	152400	15909330	4445	4445	4445	4445	0
328	20240108	152300	15909330	4445	4445	4445	4445	0
329	20240108	152200	15909330	4445	4445	4445	4445	0
330	20240108	152100	15909330	4445	4445	4445	4445	0
331	20240108	152000	15909330	4445	4445	4445	4445	0
332	20240108	151900	15909330	4445	4445	4445	4445	0
333	20240108	151800	15909330	4445	4445	4445	4445	0
334	20240108	151700	15909330	4445	4445	4445	4445	0
335	20240108	151600	15909330	4445	4445	4445	4445	0
336	20240108	151500	15909330	4445	4445	4445	4445	0
337	20240108	151400	15909330	4445	4445	4445	4445	0
338	20240108	151300	15909330	4445	4445	4445	4445	0
339	20240108	151200	15909330	4445	4445	4445	4445	0
340	20240108	151100	15909330	4445	4445	4445	4445	0
341	20240108	151000	15909330	4445	4445	4445	4445	0
342	20240108	150900	15909330	4445	4445	4445	4445	30
343	20240108	150800	15775980	4445	4445	4445	4445	0
344	20240108	150700	15775980	4445	4445	4445	4445	0
345	20240108	150600	15775980	4445	4445	4445	4445	0
346	20240108	150500	15775980	4445	4445	4445	4445	0
347	20240108	150400	15775980	4445	4445	4445	4445	0
348	20240108	150300	15775980	4445	4445	4445	4445	16
349	20240108	150200	15704860	4445	4445	4445	4445	0
350	20240108	150100	15704860	4445	4445	4445	4445	0
351	20240108	150000	15704860	4445	4445	4445	4445	0
352	20240108	145900	15704860	4445	4445	4445	4445	0
353	20240108	145800	15704860	4445	4445	4445	4445	0
354	20240108	145700	15704860	4445	4445	4445	4445	0
355	20240108	145600	15704860	4445	4445	4445	4445	0
356	20240108	145500	15704860	4445	4445	4445	4445	0
357	20240108	145400	15704860	4445	4445	4445	4445	0
358	20240108	145300	15704860	4445	4445	4445	4445	0
359	20240108	145200	15704860	4445	4445	4445	4445	0
360	20240108	145100	15704860	4445	4445	4445	4445	0
361	20240108	145000	15704860	4445	4445	4445	4445	0
362	20240108	144900	15704860	4445	4445	4445	4445	0
363	20240108	144800	15704860	4445	4445	4445	4445	0
364	20240108	144700	15704860	4445	4445	4445	4445	0
365	20240108	144600	15704860	4445	4445	4445	4445	0
366	20240108	144500	15704860	4445	4445	4445	4445	0
367	20240108	144400	15704860	4445	4445	4445	4445	0
368	20240108	144300	15704860	4445	4445	4445	4445	0
369	20240108	144200	15704860	4445	4445	4445	4445	0
370	20240108	144100	15704860	4445	4445	4445	4445	0
371	20240108	144000	15704860	4445	4445	4445	4445	0
372	20240108	143900	15704860	4445	4445	4445	4445	0
373	20240108	143800	15704860	4445	4445	4445	4445	0
374	20240108	143700	15704860	4445	4445	4445	4445	0
375	20240108	143600	15704860	4445	4445	4445	4445	0
376	20240108	143500	15704860	4445	4445	4445	4445	0
377	20240108	143400	15704860	4445	4445	4445	4445	0
378	20240108	143300	15704860	4445	4445	4445	4445	0
379	20240108	143200	15704860	4445	4445	4445	4445	0
380	20240108	143100	15704860	4445	4445	4445	4445	0
381	20240108	143000	15704860	4445	4445	4445	4445	0
382	20240108	142900	15704860	4445	4445	4445	4445	113
383	20240108	142800	15202575	4440	4440	4440	4440	0
384	20240108	142700	15202575	4440	4440	4440	4440	0
385	20240108	142600	15202575	4440	4440	4440	4440	0
386	20240108	142500	15202575	4440	4440	4440	4440	0
387	20240108	142400	15202575	4440	4440	4440	4440	0
388	20240108	142300	15202575	4440	4440	4440	4440	0
389	20240108	142200	15202575	4440	4440	4440	4440	0
390	20240108	142100	15202575	4440	4440	4440	4440	192
391	20240108	142000	14350095	4440	4440	4440	4440	0
392	20240108	141900	14350095	4440	4440	4440	4440	0
393	20240108	141800	14350095	4440	4440	4440	4440	0
394	20240108	141700	14350095	4440	4440	4440	4440	0
395	20240108	141600	14350095	4440	4440	4440	4440	0
396	20240108	141500	14350095	4440	4440	4440	4440	0
397	20240108	141400	14350095	4440	4440	4440	4440	0
398	20240108	141300	14350095	4440	4440	4440	4440	0
399	20240108	141200	14350095	4440	4440	4440	4440	0
400	20240108	141100	14350095	4440	4440	4440	4440	0
401	20240108	141000	14350095	4440	4440	4440	4440	0
402	20240108	140900	14350095	4440	4440	4440	4440	0
403	20240108	140800	14350095	4440	4440	4440	4440	0
404	20240108	140700	14350095	4440	4440	4440	4440	0
405	20240108	140600	14350095	4440	4440	4440	4440	0
406	20240108	140500	14350095	4440	4440	4440	4440	0
407	20240108	140400	14350095	4440	4440	4440	4440	0
408	20240108	140300	14350095	4440	4440	4440	4440	0
409	20240108	140200	14350095	4440	4440	4440	4440	0
410	20240108	140100	14350095	4440	4440	4440	4440	0
411	20240108	140000	14350095	4440	4440	4440	4440	0
412	20240108	135900	14350095	4440	4440	4440	4440	0
413	20240108	135800	14350095	4440	4440	4440	4440	0
414	20240108	135700	14350095	4440	4440	4440	4440	0
415	20240108	135600	14350095	4440	4440	4440	4440	0
416	20240108	135500	14350095	4440	4440	4440	4440	0
417	20240108	135400	14350095	4440	4440	4440	4440	0
418	20240108	135300	14350095	4440	4440	4440	4440	0
419	20240108	135200	14350095	4440	4440	4440	4440	0
420	20240108	135100	14350095	4440	4440	4440	4440	0
421	20240108	135000	14350095	4440	4440	4440	4440	0
422	20240108	134900	14350095	4440	4440	4440	4440	0
423	20240108	134800	14350095	4440	4440	4440	4440	0
424	20240108	134700	14350095	4440	4440	4440	4440	0
425	20240108	134600	14350095	4440	4440	4440	4440	0
426	20240108	134500	14350095	4440	4440	4440	4440	0
427	20240108	134400	14350095	4440	4440	4440	4440	0
428	20240108	134300	14350095	4440	4440	4440	4440	5
429	20240108	134200	14327895	4440	4440	4440	4440	0
430	20240108	134100	14327895	4440	4440	4440	4440	0
431	20240108	134000	14327895	4440	4440	4440	4440	0
432	20240108	133900	14327895	4440	4440	4440	4440	0
433	20240108	133800	14327895	4440	4440	4440	4440	59
434	20240108	133700	14065935	4440	4440	4440	4440	0
435	20240108	133600	14065935	4440	4440	4440	4440	0
436	20240108	133500	14065935	4440	4440	4440	4440	0
437	20240108	133400	14065935	4440	4440	4440	4440	0
438	20240108	133300	14065935	4440	4440	4440	4440	0
439	20240108	133200	14065935	4440	4440	4440	4440	0
440	20240108	133100	14065935	4440	4440	4440	4440	0
441	20240108	133000	14065935	4440	4440	4440	4440	0
442	20240108	132900	14065935	4440	4440	4440	4440	0
443	20240108	132800	14065935	4440	4440	4440	4440	0
444	20240108	132700	14065935	4440	4440	4440	4440	0
445	20240108	132600	14065935	4440	4440	4440	4440	0
446	20240108	132500	14065935	4440	4440	4440	4440	0
447	20240108	132400	14065935	4440	4440	4440	4440	2
448	20240108	132300	14057055	4445	4445	4445	4445	0
449	20240108	132200	14057055	4445	4445	4445	4445	0
450	20240108	132100	14057055	4445	4445	4445	4445	0
451	20240108	132000	14057055	4445	4445	4445	4445	0
452	20240108	131900	14057055	4445	4445	4445	4445	0
453	20240108	131800	14057055	4445	4445	4445	4445	0
454	20240108	131700	14057055	4445	4445	4445	4445	0
455	20240108	131600	14057055	4445	4445	4445	4445	0
456	20240108	131500	14057055	4445	4445	4445	4445	0
457	20240108	131400	14057055	4445	4445	4445	4445	0
458	20240108	131300	14057055	4445	4445	4445	4445	0
459	20240108	131200	14057055	4445	4445	4445	4445	0
460	20240108	131100	14057055	4445	4445	4445	4445	0
461	20240108	131000	14057055	4445	4445	4445	4445	0
462	20240108	130900	14057055	4445	4445	4445	4445	0
463	20240108	130800	14057055	4445	4445	4445	4445	0
464	20240108	130700	14057055	4445	4445	4445	4445	0
465	20240108	130600	14057055	4445	4445	4445	4445	0
466	20240108	130500	14057055	4445	4445	4445	4445	0
467	20240108	130400	14057055	4445	4445	4445	4445	0
468	20240108	130300	14057055	4445	4445	4445	4445	0
469	20240108	130200	14057055	4445	4445	4445	4445	0
470	20240108	130100	14057055	4445	4445	4445	4445	0
471	20240108	130000	14057055	4445	4445	4445	4445	0
472	20240108	125900	14057055	4445	4445	4445	4445	0
473	20240108	125800	14057055	4445	4445	4445	4445	0
474	20240108	125700	14057055	4445	4445	4445	4445	0
475	20240108	125600	14057055	4445	4445	4445	4445	0
476	20240108	125500	14057055	4445	4445	4445	4445	0
477	20240108	125400	14057055	4445	4445	4445	4445	0
478	20240108	125300	14057055	4445	4445	4445	4445	0
479	20240108	125200	14057055	4445	4445	4445	4445	0
480	20240108	125100	14057055	4445	4445	4445	4445	0
481	20240108	125000	14057055	4445	4445	4445	4445	0
482	20240108	124900	14057055	4445	4445	4445	4445	0
483	20240108	124800	14057055	4445	4445	4445	4445	0
484	20240108	124700	14057055	4445	4445	4445	4445	0
485	20240108	124600	14057055	4445	4445	4445	4445	0
486	20240108	124500	14057055	4445	4445	4445	4445	0
487	20240108	124400	14057055	4445	4445	4445	4445	0
488	20240108	124300	14057055	4445	4445	4445	4445	0
489	20240108	124200	14057055	4445	4445	4445	4445	0
490	20240108	124100	14057055	4445	4445	4445	4445	0
491	20240108	124000	14057055	4445	4445	4445	4445	0
492	20240108	123900	14057055	4445	4445	4445	4445	0
493	20240108	123800	14057055	4445	4445	4445	4445	0
494	20240108	123700	14057055	4445	4445	4445	4445	0
495	20240108	123600	14057055	4445	4445	4445	4445	0
496	20240108	123500	14057055	4445	4445	4445	4445	0
497	20240108	123400	14057055	4445	4445	4445	4445	0
498	20240108	123300	14057055	4445	4445	4445	4445	0
499	20240108	123200	14057055	4445	4445	4445	4445	0
500	20240108	123100	14057055	4445	4445	4445	4445	0
501	20240108	123000	14057055	4445	4445	4445	4445	0
502	20240108	122900	14057055	4445	4445	4445	4445	0
503	20240108	122800	14057055	4445	4445	4445	4445	0
504	20240108	122700	14057055	4445	4445	4445	4445	0
505	20240108	122600	14057055	4445	4445	4445	4445	0
506	20240108	122500	14057055	4445	4445	4445	4445	0
507	20240108	122400	14057055	4445	4445	4445	4445	0
508	20240108	122300	14057055	4445	4445	4445	4445	0
509	20240108	122200	14057055	4445	4445	4445	4445	0
510	20240108	122100	14057055	4445	4445	4445	4445	0
511	20240108	122000	14057055	4445	4445	4445	4445	0
512	20240108	121900	14057055	4445	4445	4445	4445	0
513	20240108	121800	14057055	4445	4445	4445	4445	0
514	20240108	121700	14057055	4445	4445	4445	4445	0
515	20240108	121600	14057055	4445	4445	4445	4445	0
516	20240108	121500	14057055	4445	4445	4445	4445	0
517	20240108	121400	14057055	4445	4445	4445	4445	0
518	20240108	121300	14057055	4445	4445	4445	4445	0
519	20240108	121200	14057055	4445	4445	4445	4445	0
520	20240108	121100	14057055	4445	4445	4445	4445	0
521	20240108	121000	14057055	4445	4445	4445	4445	0
522	20240108	120900	14057055	4445	4445	4445	4445	0
523	20240108	120800	14057055	4445	4445	4445	4445	0
524	20240108	120700	14057055	4445	4445	4445	4445	0
525	20240108	120600	14057055	4445	4445	4445	4445	0
526	20240108	120500	14057055	4445	4445	4445	4445	0
527	20240108	120400	14057055	4445	4445	4445	4445	0
528	20240108	120300	14057055	4445	4445	4445	4445	0
529	20240108	120200	14057055	4445	4445	4445	4445	450
530	20240108	120100	12056805	4445	4445	4445	4445	0
531	20240108	120000	12056805	4445	4445	4445	4445	0
532	20240108	115900	12056805	4445	4445	4445	4410	624
533	20240108	115800	9293345	4410	4410	4410	4410	0
534	20240108	115700	9293345	4410	4410	4410	4410	0
535	20240108	115600	9293345	4410	4410	4410	4410	0
536	20240108	115500	9293345	4410	4410	4410	4410	0
537	20240108	115400	9293345	4410	4410	4410	4410	0
538	20240108	115300	9293345	4410	4410	4410	4410	0
539	20240108	115200	9293345	4410	4410	4410	4410	0
540	20240108	115100	9293345	4410	4410	4410	4410	0
541	20240108	115000	9293345	4410	4410	4410	4410	0
542	20240108	114900	9293345	4410	4410	4410	4410	0
543	20240108	114800	9293345	4410	4410	4410	4410	0
544	20240108	114700	9293345	4410	4410	4410	4410	0
545	20240108	114600	9293345	4410	4410	4410	4410	0
546	20240108	114500	9293345	4410	4410	4410	4410	0
547	20240108	114400	9293345	4410	4410	4410	4410	0
548	20240108	114300	9293345	4410	4410	4410	4410	0
549	20240108	114200	9293345	4410	4410	4410	4410	0
550	20240108	114100	9293345	4410	4410	4410	4410	0
551	20240108	114000	9293345	4410	4410	4410	4410	0
552	20240108	113900	9293345	4410	4410	4410	4410	0
553	20240108	113800	9293345	4410	4410	4410	4410	0
554	20240108	113700	9293345	4410	4410	4410	4410	0
555	20240108	113600	9293345	4410	4410	4410	4410	0
556	20240108	113500	9293345	4410	4410	4410	4410	0
557	20240108	113400	9293345	4410	4410	4410	4410	0
558	20240108	113300	9293345	4410	4410	4410	4410	0
559	20240108	113200	9293345	4410	4410	4410	4410	10
560	20240108	113100	9249245	4475	4475	4475	4475	0
561	20240108	113000	9249245	4475	4475	4475	4475	0
562	20240108	112900	9249245	4475	4475	4475	4475	0
563	20240108	112800	9249245	4475	4475	4475	4475	0
564	20240108	112700	9249245	4475	4475	4475	4475	0
565	20240108	112600	9249245	4475	4475	4475	4475	0
566	20240108	112500	9249245	4475	4475	4475	4475	0
567	20240108	112400	9249245	4475	4475	4475	4475	0
568	20240108	112300	9249245	4475	4475	4475	4475	0
569	20240108	112200	9249245	4475	4475	4475	4475	0
570	20240108	112100	9249245	4475	4475	4475	4475	0
571	20240108	112000	9249245	4475	4475	4475	4475	0
572	20240108	111900	9249245	4475	4475	4475	4475	0
573	20240108	111800	9249245	4475	4475	4475	4475	0
574	20240108	111700	9249245	4475	4475	4475	4475	0
575	20240108	111600	9249245	4475	4475	4475	4475	0
576	20240108	111500	9249245	4475	4475	4475	4475	0
577	20240108	111400	9249245	4475	4475	4475	4475	0
578	20240108	111300	9249245	4475	4475	4475	4475	0
579	20240108	111200	9249245	4475	4475	4475	4475	0
580	20240108	111100	9249245	4475	4475	4475	4475	0
581	20240108	111000	9249245	4475	4475	4475	4475	0
582	20240108	110900	9249245	4475	4475	4475	4475	0
583	20240108	110800	9249245	4475	4475	4475	4475	0
584	20240108	110700	9249245	4475	4475	4475	4475	0
585	20240108	110600	9249245	4475	4475	4475	4475	0
586	20240108	110500	9249245	4475	4475	4475	4475	0
587	20240108	110400	9249245	4475	4475	4475	4475	0
588	20240108	110300	9249245	4475	4475	4475	4475	0
589	20240108	110200	9249245	4475	4475	4475	4475	0
590	20240108	110100	9249245	4475	4475	4475	4475	0
591	20240108	110000	9249245	4475	4475	4475	4475	0
592	20240108	105900	9249245	4475	4475	4475	4475	0
593	20240108	105800	9249245	4475	4475	4475	4475	0
594	20240108	105700	9249245	4475	4475	4475	4475	0
595	20240108	105600	9249245	4475	4475	4475	4475	0
596	20240108	105500	9249245	4475	4475	4475	4475	0
597	20240108	105400	9249245	4475	4475	4475	4475	0
598	20240108	105300	9249245	4475	4475	4475	4475	0
599	20240108	105200	9249245	4475	4475	4475	4475	0
600	20240108	105100	9249245	4475	4475	4475	4475	0
601	20240108	105000	9249245	4475	4475	4475	4475	0
602	20240108	104900	9249245	4475	4475	4475	4475	0
603	20240108	104800	9249245	4475	4475	4475	4475	0
604	20240108	104700	9249245	4475	4475	4475	4475	0
605	20240108	104600	9249245	4475	4475	4475	4475	0
606	20240108	104500	9249245	4475	4475	4475	4475	0
607	20240108	104400	9249245	4475	4475	4475	4475	0
608	20240108	104300	9249245	4475	4475	4475	4475	0
609	20240108	104200	9249245	4475	4475	4475	4475	0
610	20240108	104100	9249245	4475	4475	4475	4475	0
611	20240108	104000	9249245	4475	4475	4475	4475	0
612	20240108	103900	9249245	4475	4475	4475	4475	0
613	20240108	103800	9249245	4475	4475	4475	4475	0
614	20240108	103700	9249245	4475	4475	4475	4475	0
615	20240108	103600	9249245	4475	4475	4475	4475	0
616	20240108	103500	9249245	4475	4475	4475	4475	0
617	20240108	103400	9249245	4475	4475	4475	4475	0
618	20240108	103300	9249245	4475	4475	4475	4475	0
619	20240108	103200	9249245	4475	4475	4475	4475	0
620	20240108	103100	9249245	4475	4475	4475	4475	0
621	20240108	103000	9249245	4475	4475	4475	4475	0
622	20240108	102900	9249245	4475	4475	4475	4475	0
623	20240108	102800	9249245	4475	4475	4475	4475	0
624	20240108	102700	9249245	4475	4475	4475	4475	0
625	20240108	102600	9249245	4475	4475	4475	4475	0
626	20240108	102500	9249245	4475	4475	4475	4475	0
627	20240108	102400	9249245	4475	4475	4475	4475	0
628	20240108	102300	9249245	4475	4475	4475	4475	0
629	20240108	102200	9249245	4475	4475	4475	4475	0
630	20240108	102100	9249245	4475	4475	4475	4475	0
631	20240108	102000	9249245	4475	4475	4475	4475	0
632	20240108	101900	9249245	4475	4475	4475	4475	0
633	20240108	101800	9249245	4475	4475	4475	4475	0
634	20240108	101700	9249245	4475	4475	4475	4475	0
635	20240108	101600	9249245	4475	4475	4475	4475	0
636	20240108	101500	9249245	4475	4475	4475	4475	0
637	20240108	101400	9249245	4475	4475	4475	4475	0
638	20240108	101300	9249245	4475	4475	4475	4475	0
639	20240108	101200	9249245	4475	4475	4475	4475	0
640	20240108	101100	9249245	4475	4475	4475	4475	0
641	20240108	101000	9249245	4475	4475	4475	4475	0
642	20240108	100900	9249245	4475	4475	4475	4475	1
643	20240108	100800	9244770	4300	4300	4300	4300	0
644	20240108	100700	9244770	4300	4300	4300	4300	0
645	20240108	100600	9244770	4300	4300	4300	4300	0
646	20240108	100500	9244770	4300	4300	4300	4300	0
647	20240108	100400	9244770	4300	4300	4300	4300	0
648	20240108	100300	9244770	4300	4300	4300	4300	0
649	20240108	100200	9244770	4300	4300	4300	4300	0
650	20240108	100100	9244770	4300	4300	4300	4300	0
651	20240108	100000	9244770	4300	4300	4300	4300	0
652	20240108	095900	9244770	4300	4300	4300	4300	0
653	20240108	095800	9244770	4300	4300	4300	4300	0
654	20240108	095700	9244770	4300	4480	4480	4300	102
655	20240108	095600	8805320	4305	4305	4305	4305	0
656	20240108	095500	8805320	4305	4305	4305	4305	0
657	20240108	095400	8805320	4305	4305	4305	4305	0
658	20240108	095300	8805320	4305	4305	4305	4305	0
659	20240108	095200	8805320	4305	4305	4305	4305	0
660	20240108	095100	8805320	4305	4305	4305	4305	0
661	20240108	095000	8805320	4305	4305	4305	4305	48
662	20240108	094900	8598680	4300	4300	4300	4300	0
663	20240108	094800	8598680	4300	4300	4300	4300	0
664	20240108	094700	8598680	4300	4300	4300	4300	0
665	20240108	094600	8598680	4300	4300	4300	4300	0
666	20240108	094500	8598680	4300	4300	4300	4300	0
667	20240108	094400	8598680	4300	4300	4300	4300	0
668	20240108	094300	8598680	4300	4300	4300	4300	0
669	20240108	094200	8598680	4300	4300	4300	4300	0
670	20240108	094100	8598680	4300	4300	4300	4300	0
671	20240108	094000	8598680	4300	4300	4300	4300	0
672	20240108	093900	8598680	4300	4300	4300	4300	0
673	20240108	093800	8598680	4300	4300	4300	4300	0
674	20240108	093700	8598680	4300	4300	4300	4300	0
675	20240108	093600	8598680	4300	4400	4400	4300	170
676	20240108	093500	7864480	4495	4495	4495	4495	0
677	20240108	093400	7864480	4495	4495	4495	4495	0
678	20240108	093300	7864480	4495	4495	4495	4495	0
679	20240108	093200	7864480	4495	4495	4495	4495	0
680	20240108	093100	7864480	4495	4495	4495	4495	0
681	20240108	093000	7864480	4495	4495	4495	4495	0
682	20240108	092900	7864480	4495	4495	4495	4495	1
683	20240108	092800	7859985	4400	4400	4400	4400	0
684	20240108	092700	7859985	4400	4400	4400	4400	0
685	20240108	092600	7859985	4400	4400	4400	4400	23
686	20240108	092500	7758785	4400	4400	4400	4400	0
687	20240108	092400	7758785	4400	4400	4400	4400	0
688	20240108	092300	7758785	4400	4400	4400	4400	0
689	20240108	092200	7758785	4400	4400	4400	4400	300
690	20240108	092100	6438785	4400	4400	4400	4400	227
691	20240108	092000	5439985	4400	4400	4400	4400	0
692	20240108	091900	5439985	4400	4400	4400	4400	0
693	20240108	091800	5439985	4400	4400	4400	4400	0
694	20240108	091700	5439985	4400	4400	4400	4400	0
695	20240108	091600	5439985	4400	4400	4400	4400	10
696	20240108	091500	5395985	4230	4230	4230	4230	0
697	20240108	091400	5395985	4230	4230	4230	4230	0
698	20240108	091300	5395985	4230	4295	4295	4230	626
699	20240108	091200	2728865	4585	4585	4585	4585	1
700	20240108	091100	2724280	4150	4150	4150	4150	0
701	20240108	091000	2724280	4150	4150	4150	4150	0
702	20240108	090900	2724280	4150	4150	4150	4150	0
703	20240108	090800	2724280	4150	4150	4150	4150	0
704	20240108	090700	2724280	4150	4150	4150	4150	0
705	20240108	090600	2724280	4150	4150	4150	4150	0
706	20240108	090500	2724280	4150	4150	4150	4150	0
707	20240108	090400	2724280	4150	4150	4150	4150	0
708	20240108	090300	2724280	4150	4350	4350	4150	630
709	20240108	090200	4590	4590	4590	4590	4590	0
710	20240108	090100	4590	4590	4590	4590	4590	0
711	20240108	090000	4590	4590	4590	4590	4590	1