KissMeData/244920/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	205300	50139995	4050	4050	4050	4050	691
3	20240111	205200	50139995	4050	4050	4050	4050	0
4	20240111	205100	50139995	4050	4050	4050	4050	0
5	20240111	205000	50139995	4050	4050	4050	4050	0
6	20240111	204900	50139995	4050	4050	4050	4050	0
7	20240111	204800	50139995	4050	4050	4050	4050	0
8	20240111	204700	50139995	4050	4050	4050	4050	0
9	20240111	204600	50139995	4050	4050	4050	4050	0
10	20240111	204500	50139995	4050	4050	4050	4050	0
11	20240111	204400	50139995	4050	4050	4050	4050	0
12	20240111	204300	50139995	4050	4050	4050	4050	0
13	20240111	204200	50139995	4050	4050	4050	4050	0
14	20240111	204100	50139995	4050	4050	4050	4050	0
15	20240111	204000	50139995	4050	4050	4050	4050	0
16	20240111	203900	50139995	4050	4050	4050	4050	0
17	20240111	203800	50139995	4050	4050	4050	4050	0
18	20240111	203700	50139995	4050	4050	4050	4050	0
19	20240111	203600	50139995	4050	4050	4050	4050	0
20	20240111	203500	50139995	4050	4050	4050	4050	0
21	20240111	203400	50139995	4050	4050	4050	4050	0
22	20240111	203300	50139995	4050	4050	4050	4050	0
23	20240111	203200	50139995	4050	4050	4050	4050	0
24	20240111	203100	50139995	4050	4050	4050	4050	0
25	20240111	203000	50139995	4050	4050	4050	4050	0
26	20240111	202900	50139995	4050	4050	4050	4050	0
27	20240111	202800	50139995	4050	4050	4050	4050	0
28	20240111	202700	50139995	4050	4050	4050	4050	0
29	20240111	202600	50139995	4050	4050	4050	4050	0
30	20240111	202500	50139995	4050	4050	4050	4050	0
31	20240111	202400	50139995	4050	4050	4050	4050	0
32	20240111	202300	50139995	4050	4050	4050	4050	691
33	20240111	202200	50139995	4050	4050	4050	4050	0
34	20240111	202100	50139995	4050	4050	4050	4050	0
35	20240111	202000	50139995	4050	4050	4050	4050	0
36	20240111	201900	50139995	4050	4050	4050	4050	0
37	20240111	201800	50139995	4050	4050	4050	4050	0
38	20240111	201700	50139995	4050	4050	4050	4050	0
39	20240111	201600	50139995	4050	4050	4050	4050	0
40	20240111	201500	50139995	4050	4050	4050	4050	0
41	20240111	201400	50139995	4050	4050	4050	4050	0
42	20240111	201300	50139995	4050	4050	4050	4050	0
43	20240111	201200	50139995	4050	4050	4050	4050	0
44	20240111	201100	50139995	4050	4050	4050	4050	0
45	20240111	201000	50139995	4050	4050	4050	4050	0
46	20240111	200900	50139995	4050	4050	4050	4050	0
47	20240111	200800	50139995	4050	4050	4050	4050	0
48	20240111	200700	50139995	4050	4050	4050	4050	0
49	20240111	200600	50139995	4050	4050	4050	4050	0
50	20240111	200500	50139995	4050	4050	4050	4050	0
51	20240111	200400	50139995	4050	4050	4050	4050	0
52	20240111	200300	50139995	4050	4050	4050	4050	0
53	20240111	200200	50139995	4050	4050	4050	4050	0
54	20240111	200100	50139995	4050	4050	4050	4050	0
55	20240111	200000	50139995	4050	4050	4050	4050	0
56	20240111	195900	50139995	4050	4050	4050	4050	0
57	20240111	195800	50139995	4050	4050	4050	4050	0
58	20240111	195700	50139995	4050	4050	4050	4050	0
59	20240111	195600	50139995	4050	4050	4050	4050	0
60	20240111	195500	50139995	4050	4050	4050	4050	0
61	20240111	195400	50139995	4050	4050	4050	4050	0
62	20240111	195300	50139995	4050	4050	4050	4050	691
63	20240111	195200	50139995	4050	4050	4050	4050	0
64	20240111	195100	50139995	4050	4050	4050	4050	0
65	20240111	195000	50139995	4050	4050	4050	4050	0
66	20240111	194900	50139995	4050	4050	4050	4050	0
67	20240111	194800	50139995	4050	4050	4050	4050	0
68	20240111	194700	50139995	4050	4050	4050	4050	0
69	20240111	194600	50139995	4050	4050	4050	4050	0
70	20240111	194500	50139995	4050	4050	4050	4050	0
71	20240111	194400	50139995	4050	4050	4050	4050	0
72	20240111	194300	50139995	4050	4050	4050	4050	0
73	20240111	194200	50139995	4050	4050	4050	4050	0
74	20240111	194100	50139995	4050	4050	4050	4050	0
75	20240111	194000	50139995	4050	4050	4050	4050	0
76	20240111	193900	50139995	4050	4050	4050	4050	0
77	20240111	193800	50139995	4050	4050	4050	4050	0
78	20240111	193700	50139995	4050	4050	4050	4050	0
79	20240111	193600	50139995	4050	4050	4050	4050	0
80	20240111	193500	50139995	4050	4050	4050	4050	0
81	20240111	193400	50139995	4050	4050	4050	4050	0
82	20240111	193300	50139995	4050	4050	4050	4050	0
83	20240111	193200	50139995	4050	4050	4050	4050	0
84	20240111	193100	50139995	4050	4050	4050	4050	0
85	20240111	193000	50139995	4050	4050	4050	4050	0
86	20240111	192900	50139995	4050	4050	4050	4050	0
87	20240111	192800	50139995	4050	4050	4050	4050	0
88	20240111	192700	50139995	4050	4050	4050	4050	0
89	20240111	192600	50139995	4050	4050	4050	4050	0
90	20240111	192500	50139995	4050	4050	4050	4050	0
91	20240111	192400	50139995	4050	4050	4050	4050	0
92	20240111	192300	50139995	4050	4050	4050	4050	691
93	20240111	192200	50139995	4050	4050	4050	4050	0
94	20240111	192100	50139995	4050	4050	4050	4050	0
95	20240111	192000	50139995	4050	4050	4050	4050	0
96	20240111	191900	50139995	4050	4050	4050	4050	0
97	20240111	191800	50139995	4050	4050	4050	4050	0
98	20240111	191700	50139995	4050	4050	4050	4050	0
99	20240111	191600	50139995	4050	4050	4050	4050	0
100	20240111	191500	50139995	4050	4050	4050	4050	0
101	20240111	191400	50139995	4050	4050	4050	4050	0
102	20240111	191300	50139995	4050	4050	4050	4050	0
103	20240111	191200	50139995	4050	4050	4050	4050	0
104	20240111	191100	50139995	4050	4050	4050	4050	0
105	20240111	191000	50139995	4050	4050	4050	4050	0
106	20240111	190900	50139995	4050	4050	4050	4050	0
107	20240111	190800	50139995	4050	4050	4050	4050	0
108	20240111	190700	50139995	4050	4050	4050	4050	0
109	20240111	190600	50139995	4050	4050	4050	4050	0
110	20240111	190500	50139995	4050	4050	4050	4050	0
111	20240111	190400	50139995	4050	4050	4050	4050	0
112	20240111	190300	50139995	4050	4050	4050	4050	0
113	20240111	190200	50139995	4050	4050	4050	4050	0
114	20240111	190100	50139995	4050	4050	4050	4050	0
115	20240111	190000	50139995	4050	4050	4050	4050	0
116	20240111	185900	50139995	4050	4050	4050	4050	0
117	20240111	185800	50139995	4050	4050	4050	4050	0
118	20240111	185700	50139995	4050	4050	4050	4050	0
119	20240111	185600	50139995	4050	4050	4050	4050	0
120	20240111	185500	50139995	4050	4050	4050	4050	0
121	20240111	185400	50139995	4050	4050	4050	4050	0
122	20240111	185300	50139995	4050	4050	4050	4050	691
123	20240111	185200	50139995	4050	4050	4050	4050	0
124	20240111	185100	50139995	4050	4050	4050	4050	0
125	20240111	185000	50139995	4050	4050	4050	4050	0
126	20240111	184900	50139995	4050	4050	4050	4050	0
127	20240111	184800	50139995	4050	4050	4050	4050	0
128	20240111	184700	50139995	4050	4050	4050	4050	0
129	20240111	184600	50139995	4050	4050	4050	4050	0
130	20240111	184500	50139995	4050	4050	4050	4050	0
131	20240111	184400	50139995	4050	4050	4050	4050	0
132	20240111	184300	50139995	4050	4050	4050	4050	0
133	20240111	184200	50139995	4050	4050	4050	4050	0
134	20240111	184100	50139995	4050	4050	4050	4050	0
135	20240111	184000	50139995	4050	4050	4050	4050	0
136	20240111	183900	50139995	4050	4050	4050	4050	0
137	20240111	183800	50139995	4050	4050	4050	4050	0
138	20240111	183700	50139995	4050	4050	4050	4050	0
139	20240111	183600	50139995	4050	4050	4050	4050	0
140	20240111	183500	50139995	4050	4050	4050	4050	0
141	20240111	183400	50139995	4050	4050	4050	4050	0
142	20240111	183300	50139995	4050	4050	4050	4050	0
143	20240111	183200	50139995	4050	4050	4050	4050	0
144	20240111	183100	50139995	4050	4050	4050	4050	0
145	20240111	183000	50139995	4050	4050	4050	4050	0
146	20240111	182900	50139995	4050	4050	4050	4050	0
147	20240111	182800	50139995	4050	4050	4050	4050	0
148	20240111	182700	50139995	4050	4050	4050	4050	0
149	20240111	182600	50139995	4050	4050	4050	4050	0
150	20240111	182500	50139995	4050	4050	4050	4050	0
151	20240111	182400	50139995	4050	4050	4050	4050	0
152	20240111	182300	50139995	4050	4050	4050	4050	691
153	20240111	182200	50139995	4050	4050	4050	4050	0
154	20240111	182100	50139995	4050	4050	4050	4050	0
155	20240111	182000	50139995	4050	4050	4050	4050	0
156	20240111	181900	50139995	4050	4050	4050	4050	0
157	20240111	181800	50139995	4050	4050	4050	4050	0
158	20240111	181700	50139995	4050	4050	4050	4050	0
159	20240111	181600	50139995	4050	4050	4050	4050	0
160	20240111	181500	50139995	4050	4050	4050	4050	0
161	20240111	181400	50139995	4050	4050	4050	4050	0
162	20240111	181300	50139995	4050	4050	4050	4050	0
163	20240111	181200	50139995	4050	4050	4050	4050	0
164	20240111	181100	50139995	4050	4050	4050	4050	0
165	20240111	181000	50139995	4050	4050	4050	4050	0
166	20240111	180900	50139995	4050	4050	4050	4050	0
167	20240111	180800	50139995	4050	4050	4050	4050	0
168	20240111	180700	50139995	4050	4050	4050	4050	0
169	20240111	180600	50139995	4050	4050	4050	4050	0
170	20240111	180500	50139995	4050	4050	4050	4050	0
171	20240111	180400	50139995	4050	4050	4050	4050	0
172	20240111	180300	50139995	4050	4050	4050	4050	0
173	20240111	180200	50139995	4050	4050	4050	4050	0
174	20240111	180100	50139995	4050	4050	4050	4050	0
175	20240111	180000	50139995	4050	4050	4050	4050	0
176	20240111	175900	50139995	4050	4050	4050	4050	0
177	20240111	175800	50139995	4050	4050	4050	4050	0
178	20240111	175700	50139995	4050	4050	4050	4050	0
179	20240111	175600	50139995	4050	4050	4050	4050	0
180	20240111	175500	50139995	4050	4050	4050	4050	0
181	20240111	175400	50139995	4050	4050	4050	4050	0
182	20240111	175300	50139995	4050	4050	4050	4050	691
183	20240111	175200	50139995	4050	4050	4050	4050	0
184	20240111	175100	50139995	4050	4050	4050	4050	0
185	20240111	175000	50139995	4050	4050	4050	4050	0
186	20240111	174900	50139995	4050	4050	4050	4050	0
187	20240111	174800	50139995	4050	4050	4050	4050	0
188	20240111	174700	50139995	4050	4050	4050	4050	0
189	20240111	174600	50139995	4050	4050	4050	4050	0
190	20240111	174500	50139995	4050	4050	4050	4050	0
191	20240111	174400	50139995	4050	4050	4050	4050	0
192	20240111	174300	50139995	4050	4050	4050	4050	0
193	20240111	174200	50139995	4050	4050	4050	4050	0
194	20240111	174100	50139995	4050	4050	4050	4050	0
195	20240111	174000	50139995	4050	4050	4050	4050	0
196	20240111	173900	50139995	4050	4050	4050	4050	0
197	20240111	173800	50139995	4050	4050	4050	4050	0
198	20240111	173700	50139995	4050	4050	4050	4050	0
199	20240111	173600	50139995	4050	4050	4050	4050	0
200	20240111	173500	50139995	4050	4050	4050	4050	0
201	20240111	173400	50139995	4050	4050	4050	4050	0
202	20240111	173300	50139995	4050	4050	4050	4050	0
203	20240111	173200	50139995	4050	4050	4050	4050	0
204	20240111	173100	50139995	4050	4050	4050	4050	0
205	20240111	173000	50139995	4050	4050	4050	4050	0
206	20240111	172900	50139995	4050	4050	4050	4050	0
207	20240111	172800	50139995	4050	4050	4050	4050	0
208	20240111	172700	50139995	4050	4050	4050	4050	0
209	20240111	172600	50139995	4050	4050	4050	4050	0
210	20240111	172500	50139995	4050	4050	4050	4050	0
211	20240111	172400	50139995	4050	4050	4050	4050	0
212	20240111	172300	50139995	4050	4050	4050	4050	691
213	20240111	172200	50139995	4050	4050	4050	4050	0
214	20240111	172100	50139995	4050	4050	4050	4050	0
215	20240111	172000	50139995	4050	4050	4050	4050	0
216	20240111	171900	50139995	4050	4050	4050	4050	0
217	20240111	171800	50139995	4050	4050	4050	4050	0
218	20240111	171700	50139995	4050	4050	4050	4050	0
219	20240111	171600	50139995	4050	4050	4050	4050	0
220	20240111	171500	50139995	4050	4050	4050	4050	0
221	20240111	171400	50139995	4050	4050	4050	4050	0
222	20240111	171300	50139995	4050	4050	4050	4050	0
223	20240111	171200	50139995	4050	4050	4050	4050	0
224	20240111	171100	50139995	4050	4050	4050	4050	0
225	20240111	171000	50139995	4050	4050	4050	4050	0
226	20240111	170900	50139995	4050	4050	4050	4050	0
227	20240111	170800	50139995	4050	4050	4050	4050	0
228	20240111	170700	50139995	4050	4050	4050	4050	0
229	20240111	170600	50139995	4050	4050	4050	4050	0
230	20240111	170500	50139995	4050	4050	4050	4050	0
231	20240111	170400	50139995	4050	4050	4050	4050	0
232	20240111	170300	50139995	4050	4050	4050	4050	0
233	20240111	170200	50139995	4050	4050	4050	4050	0
234	20240111	170100	50139995	4050	4050	4050	4050	0
235	20240111	170000	50139995	4050	4050	4050	4050	0
236	20240111	165900	50139995	4050	4050	4050	4050	0
237	20240111	165800	50139995	4050	4050	4050	4050	0
238	20240111	165700	50139995	4050	4050	4050	4050	0
239	20240111	165600	50139995	4050	4050	4050	4050	0
240	20240111	165500	50139995	4050	4050	4050	4050	0
241	20240111	165400	50139995	4050	4050	4050	4050	0
242	20240111	165300	50139995	4050	4050	4050	4050	691
243	20240111	165200	50139995	4050	4050	4050	4050	0
244	20240111	165100	50139995	4050	4050	4050	4050	0
245	20240111	165000	50139995	4050	4050	4050	4050	0
246	20240111	164900	50139995	4050	4050	4050	4050	0
247	20240111	164800	50139995	4050	4050	4050	4050	0
248	20240111	164700	50139995	4050	4050	4050	4050	0
249	20240111	164600	50139995	4050	4050	4050	4050	0
250	20240111	164500	50139995	4050	4050	4050	4050	0
251	20240111	164400	50139995	4050	4050	4050	4050	0
252	20240111	164300	50139995	4050	4050	4050	4050	0
253	20240111	164200	50139995	4050	4050	4050	4050	0
254	20240111	164100	50139995	4050	4050	4050	4050	0
255	20240111	164000	50139995	4050	4050	4050	4050	0
256	20240111	163900	50139995	4050	4050	4050	4050	0
257	20240111	163800	50139995	4050	4050	4050	4050	0
258	20240111	163700	50139995	4050	4050	4050	4050	0
259	20240111	163600	50139995	4050	4050	4050	4050	0
260	20240111	163500	50139995	4050	4050	4050	4050	0
261	20240111	163400	50139995	4050	4050	4050	4050	0
262	20240111	163300	50139995	4050	4050	4050	4050	0
263	20240111	163200	50139995	4050	4050	4050	4050	0
264	20240111	163100	50139995	4050	4050	4050	4050	0
265	20240111	163000	50139995	4050	4050	4050	4050	0
266	20240111	162900	50139995	4050	4050	4050	4050	0
267	20240111	162800	50139995	4050	4050	4050	4050	0
268	20240111	162700	50139995	4050	4050	4050	4050	0
269	20240111	162600	50139995	4050	4050	4050	4050	0
270	20240111	162500	50139995	4050	4050	4050	4050	0
271	20240111	162400	50139995	4050	4050	4050	4050	0
272	20240111	162300	50139995	4050	4050	4050	4050	691
273	20240111	162200	50139995	4050	4050	4050	4050	0
274	20240111	162100	50139995	4050	4050	4050	4050	0
275	20240111	162000	50139995	4050	4050	4050	4050	0
276	20240111	161900	50139995	4050	4050	4050	4050	0
277	20240111	161800	50139995	4050	4050	4050	4050	0
278	20240111	161700	50139995	4050	4050	4050	4050	0
279	20240111	161600	50139995	4050	4050	4050	4050	0
280	20240111	161500	50139995	4050	4050	4050	4050	0
281	20240111	161400	50139995	4050	4050	4050	4050	0
282	20240111	161300	50139995	4050	4050	4050	4050	0
283	20240111	161200	50139995	4050	4050	4050	4050	0
284	20240111	161100	50139995	4050	4050	4050	4050	0
285	20240111	161000	50139995	4050	4050	4050	4050	0
286	20240111	160900	50139995	4050	4050	4050	4050	0
287	20240111	160800	50139995	4050	4050	4050	4050	0
288	20240111	160700	50139995	4050	4050	4050	4050	0
289	20240111	160600	50139995	4050	4050	4050	4050	0
290	20240111	160500	50139995	4050	4050	4050	4050	0
291	20240111	160400	50139995	4050	4050	4050	4050	0
292	20240111	160300	50139995	4050	4050	4050	4050	0
293	20240111	160200	50139995	4050	4050	4050	4050	0
294	20240111	160100	50139995	4050	4050	4050	4050	0
295	20240111	160000	50139995	4050	4050	4050	4050	0
296	20240111	155900	50139995	4050	4050	4050	4050	0
297	20240111	155800	50139995	4050	4050	4050	4050	0
298	20240111	155700	50139995	4050	4050	4050	4050	0
299	20240111	155600	50139995	4050	4050	4050	4050	0
300	20240111	155500	50139995	4050	4050	4050	4050	0
301	20240111	155400	50139995	4050	4050	4050	4050	0
302	20240111	155300	50139995	4050	4050	4050	4050	691
303	20240111	155200	50139995	4050	4050	4050	4050	0
304	20240111	155100	50139995	4050	4050	4050	4050	0
305	20240111	155000	50139995	4050	4050	4050	4050	0
306	20240111	154900	50139995	4050	4050	4050	4050	0
307	20240111	154800	50139995	4050	4050	4050	4050	0
308	20240111	154700	50139995	4050	4050	4050	4050	0
309	20240111	154600	50139995	4050	4050	4050	4050	0
310	20240111	154500	50139995	4050	4050	4050	4050	0
311	20240111	154400	50139995	4050	4050	4050	4050	0
312	20240111	154300	50139995	4050	4050	4050	4050	0
313	20240111	154200	50139995	4050	4050	4050	4050	0
314	20240111	154100	50139995	4050	4050	4050	4050	0
315	20240111	154000	50139995	4050	4050	4050	4050	0
316	20240111	153900	50139995	4050	4050	4050	4050	0
317	20240111	153800	50139995	4050	4050	4050	4050	0
318	20240111	153700	50139995	4050	4050	4050	4050	0
319	20240111	153600	50139995	4050	4050	4050	4050	0
320	20240111	153500	50139995	4050	4050	4050	4050	0
321	20240111	153400	50139995	4050	4050	4050	4050	0
322	20240111	153300	50139995	4050	4050	4050	4050	0
323	20240111	153200	50139995	4050	4050	4050	4050	0
324	20240111	153100	50139995	4050	4050	4050	4050	0
325	20240111	153000	50139995	4050	4050	4050	4050	691
326	20240111	152900	47341445	4065	4065	4065	4065	0
327	20240111	152800	47341445	4065	4065	4065	4065	0
328	20240111	152700	47341445	4065	4065	4065	4065	0
329	20240111	152600	47341445	4065	4065	4065	4065	0
330	20240111	152500	47341445	4065	4065	4065	4065	0
331	20240111	152400	47341445	4065	4065	4065	4065	0
332	20240111	152300	47341445	4065	4065	4065	4065	0
333	20240111	152200	47341445	4065	4065	4065	4065	0
334	20240111	152100	47341445	4065	4065	4065	4065	0
335	20240111	152000	47341445	4065	4065	4065	4065	0
336	20240111	151900	47341445	4065	4065	4065	4065	0
337	20240111	151800	47341445	4065	4065	4065	4065	0
338	20240111	151700	47341445	4065	4065	4065	4065	0
339	20240111	151600	47341445	4065	4075	4075	4065	603
340	20240111	151500	44890210	4075	4075	4075	4075	0
341	20240111	151400	44890210	4075	4075	4075	4075	0
342	20240111	151300	44890210	4075	4075	4075	4075	0
343	20240111	151200	44890210	4075	4075	4075	4075	20
344	20240111	151100	44808710	4075	4075	4075	4075	0
345	20240111	151000	44808710	4075	4075	4075	4075	0
346	20240111	150900	44808710	4075	4075	4075	4075	0
347	20240111	150800	44808710	4075	4075	4075	4075	0
348	20240111	150700	44808710	4075	4075	4075	4075	0
349	20240111	150600	44808710	4075	4075	4075	4075	0
350	20240111	150500	44808710	4075	4075	4075	4075	0
351	20240111	150400	44808710	4075	4075	4075	4075	0
352	20240111	150300	44808710	4075	4075	4075	4075	0
353	20240111	150200	44808710	4075	4075	4075	4075	0
354	20240111	150100	44808710	4075	4075	4075	4075	0
355	20240111	150000	44808710	4075	4075	4075	4075	0
356	20240111	145900	44808710	4075	4075	4075	4075	0
357	20240111	145800	44808710	4075	4075	4075	4075	0
358	20240111	145700	44808710	4075	4075	4075	4075	0
359	20240111	145600	44808710	4075	4080	4080	4075	62
360	20240111	145500	44555840	4085	4085	4085	4085	1
361	20240111	145400	44551755	4080	4080	4080	4080	5
362	20240111	145300	44531355	4085	4085	4085	4085	0
363	20240111	145200	44531355	4085	4085	4085	4085	611
364	20240111	145100	42035420	4085	4085	4085	4085	0
365	20240111	145000	42035420	4085	4085	4085	4085	0
366	20240111	144900	42035420	4085	4085	4085	4085	5
367	20240111	144800	42014995	4085	4085	4085	4085	6
368	20240111	144700	41990485	4075	4075	4075	4075	0
369	20240111	144600	41990485	4075	4075	4075	4075	0
370	20240111	144500	41990485	4075	4075	4075	4075	0
371	20240111	144400	41990485	4075	4075	4075	4075	0
372	20240111	144300	41990485	4075	4075	4075	4075	0
373	20240111	144200	41990485	4075	4065	4075	4065	5
374	20240111	144100	41970120	4075	4075	4075	4075	0
375	20240111	144000	41970120	4075	4075	4075	4075	0
376	20240111	143900	41970120	4075	4075	4075	4075	0
377	20240111	143800	41970120	4075	4075	4075	4075	1
378	20240111	143700	41966045	4065	4065	4065	4065	0
379	20240111	143600	41966045	4065	4065	4065	4065	1
380	20240111	143500	41961980	4080	4080	4080	4080	0
381	20240111	143400	41961980	4080	4080	4080	4080	0
382	20240111	143300	41961980	4080	4080	4080	4080	1
383	20240111	143200	41957900	4065	4065	4065	4065	0
384	20240111	143100	41957900	4065	4065	4065	4065	0
385	20240111	143000	41957900	4065	4065	4065	4065	1
386	20240111	142900	41953835	4085	4085	4085	4085	0
387	20240111	142800	41953835	4085	4085	4085	4085	0
388	20240111	142700	41953835	4085	4085	4085	4085	0
389	20240111	142600	41953835	4085	4085	4085	4085	0
390	20240111	142500	41953835	4085	4085	4085	4085	0
391	20240111	142400	41953835	4085	4085	4085	4085	0
392	20240111	142300	41953835	4085	4085	4085	4085	0
393	20240111	142200	41953835	4085	4085	4085	4085	0
394	20240111	142100	41953835	4085	4085	4085	4085	0
395	20240111	142000	41953835	4085	4085	4085	4085	0
396	20240111	141900	41953835	4085	4085	4085	4085	0
397	20240111	141800	41953835	4085	4085	4085	4085	0
398	20240111	141700	41953835	4085	4085	4085	4085	0
399	20240111	141600	41953835	4085	4085	4085	4085	0
400	20240111	141500	41953835	4085	4085	4085	4085	0
401	20240111	141400	41953835	4085	4085	4085	4085	0
402	20240111	141300	41953835	4085	4085	4085	4085	0
403	20240111	141200	41953835	4085	4085	4085	4085	0
404	20240111	141100	41953835	4085	4085	4085	4085	0
405	20240111	141000	41953835	4085	4085	4085	4085	0
406	20240111	140900	41953835	4085	4085	4085	4085	0
407	20240111	140800	41953835	4085	4085	4085	4085	0
408	20240111	140700	41953835	4085	4085	4085	4085	0
409	20240111	140600	41953835	4085	4085	4085	4085	0
410	20240111	140500	41953835	4085	4085	4085	4085	0
411	20240111	140400	41953835	4085	4085	4085	4085	0
412	20240111	140300	41953835	4085	4085	4085	4085	0
413	20240111	140200	41953835	4085	4055	4085	4055	1000
414	20240111	140100	37876430	4050	4050	4050	4050	0
415	20240111	140000	37876430	4050	4050	4050	4050	0
416	20240111	135900	37876430	4050	4050	4050	4050	0
417	20240111	135800	37876430	4050	4050	4050	4050	0
418	20240111	135700	37876430	4050	4050	4050	4050	17
419	20240111	135600	37807580	4045	4045	4045	4045	60
420	20240111	135500	37564880	4045	4045	4045	4045	0
421	20240111	135400	37564880	4045	4045	4045	4045	0
422	20240111	135300	37564880	4045	4045	4045	4045	0
423	20240111	135200	37564880	4045	4045	4045	4045	0
424	20240111	135100	37564880	4045	4045	4045	4045	0
425	20240111	135000	37564880	4045	4045	4045	4045	0
426	20240111	134900	37564880	4045	4045	4045	4045	0
427	20240111	134800	37564880	4045	4045	4045	4045	0
428	20240111	134700	37564880	4045	4045	4045	4045	0
429	20240111	134600	37564880	4045	4045	4045	4045	0
430	20240111	134500	37564880	4045	4045	4045	4045	0
431	20240111	134400	37564880	4045	4045	4045	4045	0
432	20240111	134300	37564880	4045	4045	4045	4045	0
433	20240111	134200	37564880	4045	4045	4045	4045	0
434	20240111	134100	37564880	4045	4045	4045	4045	2
435	20240111	134000	37556790	4045	4045	4045	4045	86
436	20240111	133900	37208920	4045	4045	4045	4045	0
437	20240111	133800	37208920	4045	4045	4045	4045	0
438	20240111	133700	37208920	4045	4045	4045	4045	0
439	20240111	133600	37208920	4045	4045	4045	4045	147
440	20240111	133500	36614305	4040	4040	4040	4040	0
441	20240111	133400	36614305	4040	4040	4040	4040	0
442	20240111	133300	36614305	4040	4040	4040	4040	0
443	20240111	133200	36614305	4040	4040	4040	4040	0
444	20240111	133100	36614305	4040	4040	4040	4040	0
445	20240111	133000	36614305	4040	4040	4040	4040	0
446	20240111	132900	36614305	4040	4040	4040	4040	0
447	20240111	132800	36614305	4040	4040	4040	4040	40
448	20240111	132700	36452705	4055	4045	4055	4040	2404
449	20240111	132600	26734505	4040	4050	4050	4040	2000
450	20240111	132500	18646705	4085	4085	4085	4085	0
451	20240111	132400	18646705	4085	4085	4085	4085	0
452	20240111	132300	18646705	4085	4085	4085	4085	0
453	20240111	132200	18646705	4085	4060	4085	4060	1000
454	20240111	132100	14574100	4050	4050	4050	4050	0
455	20240111	132000	14574100	4050	4050	4050	4050	0
456	20240111	131900	14574100	4050	4050	4050	4050	783
457	20240111	131800	11402950	4055	4055	4055	4055	0
458	20240111	131700	11402950	4055	4055	4055	4055	0
459	20240111	131600	11402950	4055	4055	4055	4055	0
460	20240111	131500	11402950	4055	4055	4055	4055	0
461	20240111	131400	11402950	4055	4055	4055	4055	100
462	20240111	131300	10997450	4055	4055	4055	4055	0
463	20240111	131200	10997450	4055	4055	4055	4055	0
464	20240111	131100	10997450	4055	4055	4055	4055	0
465	20240111	131000	10997450	4055	4055	4055	4055	0
466	20240111	130900	10997450	4055	4055	4055	4055	0
467	20240111	130800	10997450	4055	4055	4055	4055	0
468	20240111	130700	10997450	4055	4050	4055	4050	74
469	20240111	130600	10697745	4055	4055	4055	4055	0
470	20240111	130500	10697745	4055	4055	4055	4055	30
471	20240111	130400	10576095	4055	4055	4055	4055	65
472	20240111	130300	10312520	4060	4060	4060	4060	1
473	20240111	130200	10308460	4060	4060	4060	4060	0
474	20240111	130100	10308460	4060	4060	4060	4060	0
475	20240111	130000	10308460	4060	4060	4060	4060	0
476	20240111	125900	10308460	4060	4060	4060	4060	81
477	20240111	125800	9979600	4060	4060	4060	4060	0
478	20240111	125700	9979600	4060	4060	4060	4060	323
479	20240111	125600	8668220	4065	4065	4065	4065	4
480	20240111	125500	8651960	4065	4065	4065	4065	0
481	20240111	125400	8651960	4065	4065	4065	4065	0
482	20240111	125300	8651960	4065	4065	4065	4065	1
483	20240111	125200	8647895	4070	4070	4070	4070	4
484	20240111	125100	8631615	4070	4070	4070	4070	0
485	20240111	125000	8631615	4070	4070	4070	4070	1
486	20240111	124900	8627545	4070	4070	4070	4070	0
487	20240111	124800	8627545	4070	4070	4070	4070	0
488	20240111	124700	8627545	4070	4070	4070	4070	16
489	20240111	124600	8562425	4070	4070	4070	4070	0
490	20240111	124500	8562425	4070	4070	4070	4070	0
491	20240111	124400	8562425	4070	4070	4070	4070	0
492	20240111	124300	8562425	4070	4070	4070	4070	0
493	20240111	124200	8562425	4070	4070	4070	4070	0
494	20240111	124100	8562425	4070	4070	4070	4070	0
495	20240111	124000	8562425	4070	4070	4070	4070	0
496	20240111	123900	8562425	4070	4070	4070	4070	0
497	20240111	123800	8562425	4070	4070	4070	4070	0
498	20240111	123700	8562425	4070	4070	4070	4070	0
499	20240111	123600	8562425	4070	4070	4070	4070	0
500	20240111	123500	8562425	4070	4070	4070	4070	0
501	20240111	123400	8562425	4070	4070	4070	4070	0
502	20240111	123300	8562425	4070	4070	4070	4070	0
503	20240111	123200	8562425	4070	4070	4070	4070	0
504	20240111	123100	8562425	4070	4070	4070	4070	0
505	20240111	123000	8562425	4070	4070	4070	4070	0
506	20240111	122900	8562425	4070	4070	4070	4070	0
507	20240111	122800	8562425	4070	4070	4070	4070	0
508	20240111	122700	8562425	4070	4070	4070	4070	0
509	20240111	122600	8562425	4070	4070	4070	4070	20
510	20240111	122500	8481025	4070	4070	4070	4070	0
511	20240111	122400	8481025	4070	4070	4070	4070	0
512	20240111	122300	8481025	4070	4070	4070	4070	0
513	20240111	122200	8481025	4070	4070	4070	4070	0
514	20240111	122100	8481025	4070	4070	4070	4070	0
515	20240111	122000	8481025	4070	4070	4070	4070	0
516	20240111	121900	8481025	4070	4070	4070	4070	0
517	20240111	121800	8481025	4070	4070	4070	4070	0
518	20240111	121700	8481025	4070	4070	4070	4070	0
519	20240111	121600	8481025	4070	4070	4070	4070	0
520	20240111	121500	8481025	4070	4070	4070	4070	1
521	20240111	121400	8476955	4120	4120	4120	4120	0
522	20240111	121300	8476955	4120	4120	4120	4120	0
523	20240111	121200	8476955	4120	4120	4120	4120	0
524	20240111	121100	8476955	4120	4120	4120	4120	0
525	20240111	121000	8476955	4120	4120	4120	4120	0
526	20240111	120900	8476955	4120	4120	4120	4120	1
527	20240111	120800	8472835	4130	4130	4130	4130	0
528	20240111	120700	8472835	4130	4065	4130	4065	566
529	20240111	120600	6151570	4065	4065	4065	4065	0
530	20240111	120500	6151570	4065	4065	4065	4065	0
531	20240111	120400	6151570	4065	4065	4065	4065	0
532	20240111	120300	6151570	4065	4065	4065	4065	0
533	20240111	120200	6151570	4065	4065	4065	4065	0
534	20240111	120100	6151570	4065	4065	4065	4065	0
535	20240111	120000	6151570	4065	4065	4065	4065	1
536	20240111	115900	6147505	4060	4060	4060	4060	15
537	20240111	115800	6086605	4060	4060	4060	4060	7
538	20240111	115700	6058185	4060	4060	4060	4060	7
539	20240111	115600	6029765	4060	4060	4060	4060	8
540	20240111	115500	5997285	4065	4060	4065	4060	8
541	20240111	115400	5964800	4060	4060	4060	4060	7
542	20240111	115300	5936380	4060	4060	4060	4060	7
543	20240111	115200	5907960	4060	4060	4060	4060	8
544	20240111	115100	5875480	4060	4060	4060	4060	7
545	20240111	115000	5847060	4065	4060	4065	4060	8
546	20240111	114900	5814575	4060	4060	4060	4060	7
547	20240111	114800	5786155	4060	4060	4060	4060	7
548	20240111	114700	5757735	4060	4060	4060	4060	8
549	20240111	114600	5725255	4060	4060	4060	4060	7
550	20240111	114500	5696835	4065	4060	4065	4060	8
551	20240111	114400	5664350	4060	4060	4060	4060	7
552	20240111	114300	5635930	4060	4060	4060	4060	8
553	20240111	114200	5603450	4060	4060	4060	4060	7
554	20240111	114100	5575030	4060	4060	4060	4060	7
555	20240111	114000	5546610	4065	4060	4065	4060	8
556	20240111	113900	5514125	4060	4060	4060	4060	7
557	20240111	113800	5485705	4060	4060	4060	4060	8
558	20240111	113700	5453225	4060	4060	4060	4060	14
559	20240111	113600	5396385	4060	4060	4060	4060	7
560	20240111	113500	5367965	4065	4060	4065	4060	9
561	20240111	113400	5331420	4060	4060	4060	4060	7
562	20240111	113300	5303000	4060	4060	4060	4060	7
563	20240111	113200	5274580	4060	4060	4060	4060	7
564	20240111	113100	5246160	4060	4060	4060	4060	7
565	20240111	113000	5217740	4065	4060	4065	4060	9
566	20240111	112900	5181195	4060	4060	4060	4060	7
567	20240111	112800	5152775	4060	4060	4060	4060	7
568	20240111	112700	5124355	4060	4060	4060	4060	7
569	20240111	112600	5095935	4060	4060	4065	4060	224
570	20240111	112500	4186490	4060	4060	4060	4060	7
571	20240111	112400	4158070	4060	4060	4060	4060	7
572	20240111	112300	4129650	4060	4060	4060	4060	7
573	20240111	112200	4101230	4060	4060	4060	4060	7
574	20240111	112100	4072810	4065	4065	4065	4065	1
575	20240111	112000	4068745	4065	4065	4065	4065	0
576	20240111	111900	4068745	4065	4065	4065	4065	0
577	20240111	111800	4068745	4065	4065	4065	4065	0
578	20240111	111700	4068745	4065	4065	4065	4065	0
579	20240111	111600	4068745	4065	4065	4065	4065	1
580	20240111	111500	4064680	4065	4065	4065	4065	0
581	20240111	111400	4064680	4065	4065	4065	4065	0
582	20240111	111300	4064680	4065	4065	4065	4065	1
583	20240111	111200	4060615	4065	4065	4065	4065	0
584	20240111	111100	4060615	4065	4065	4065	4065	1
585	20240111	111000	4056550	4065	4065	4065	4065	1
586	20240111	110900	4052485	4065	4065	4065	4065	0
587	20240111	110800	4052485	4065	4065	4065	4065	0
588	20240111	110700	4052485	4065	4065	4065	4065	0
589	20240111	110600	4052485	4065	4065	4065	4065	1
590	20240111	110500	4048420	4065	4065	4065	4065	0
591	20240111	110400	4048420	4065	4065	4065	4065	0
592	20240111	110300	4048420	4065	4065	4065	4065	0
593	20240111	110200	4048420	4065	4065	4065	4065	0
594	20240111	110100	4048420	4065	4065	4065	4065	1
595	20240111	110000	4044355	4065	4065	4065	4065	0
596	20240111	105900	4044355	4065	4065	4065	4065	0
597	20240111	105800	4044355	4065	4065	4065	4065	0
598	20240111	105700	4044355	4065	4065	4065	4065	1
599	20240111	105600	4040290	4065	4065	4065	4065	0
600	20240111	105500	4040290	4065	4065	4065	4065	0
601	20240111	105400	4040290	4065	4065	4065	4065	0
602	20240111	105300	4040290	4065	4065	4065	4065	0
603	20240111	105200	4040290	4065	4065	4065	4065	1
604	20240111	105100	4036225	4065	4065	4065	4065	0
605	20240111	105000	4036225	4065	4065	4065	4065	0
606	20240111	104900	4036225	4065	4065	4065	4065	0
607	20240111	104800	4036225	4065	4065	4065	4065	0
608	20240111	104700	4036225	4065	4065	4065	4065	1
609	20240111	104600	4032160	4065	4065	4065	4065	0
610	20240111	104500	4032160	4065	4065	4065	4065	0
611	20240111	104400	4032160	4065	4065	4065	4065	0
612	20240111	104300	4032160	4065	4065	4065	4065	0
613	20240111	104200	4032160	4065	4065	4065	4065	1
614	20240111	104100	4028095	4065	4065	4065	4065	0
615	20240111	104000	4028095	4065	4065	4065	4065	0
616	20240111	103900	4028095	4065	4065	4065	4065	0
617	20240111	103800	4028095	4065	4065	4065	4065	0
618	20240111	103700	4028095	4065	4065	4065	4065	1
619	20240111	103600	4024030	4065	4065	4065	4065	0
620	20240111	103500	4024030	4065	4065	4065	4065	0
621	20240111	103400	4024030	4065	4065	4065	4065	0
622	20240111	103300	4024030	4065	4065	4065	4065	0
623	20240111	103200	4024030	4065	4065	4065	4065	1
624	20240111	103100	4019965	4065	4065	4065	4065	0
625	20240111	103000	4019965	4065	4065	4065	4065	0
626	20240111	102900	4019965	4065	4065	4065	4065	0
627	20240111	102800	4019965	4065	4075	4075	4065	27
628	20240111	102700	3910120	4075	4075	4075	4075	0
629	20240111	102600	3910120	4075	4075	4075	4075	2
630	20240111	102500	3901970	4075	4075	4075	4075	0
631	20240111	102400	3901970	4075	4075	4075	4075	0
632	20240111	102300	3901970	4075	4075	4075	4075	1
633	20240111	102200	3897895	4070	4070	4070	4070	0
634	20240111	102100	3897895	4070	4070	4070	4070	0
635	20240111	102000	3897895	4070	4070	4070	4070	0
636	20240111	101900	3897895	4070	4070	4070	4070	0
637	20240111	101800	3897895	4070	4070	4070	4070	1
638	20240111	101700	3893825	4065	4065	4065	4065	1
639	20240111	101600	3889760	4075	4085	4085	4075	75
640	20240111	101500	3583665	4095	4095	4095	4095	0
641	20240111	101400	3583665	4095	4095	4095	4095	0
642	20240111	101300	3583665	4095	4095	4095	4095	1
643	20240111	101200	3579570	4095	4095	4095	4095	0
644	20240111	101100	3579570	4095	4095	4095	4095	0
645	20240111	101000	3579570	4095	4095	4095	4095	0
646	20240111	100900	3579570	4095	4095	4095	4095	0
647	20240111	100800	3579570	4095	4095	4095	4095	1
648	20240111	100700	3575475	4095	4095	4095	4095	0
649	20240111	100600	3575475	4095	4095	4095	4095	0
650	20240111	100500	3575475	4095	4095	4095	4095	0
651	20240111	100400	3575475	4095	4095	4095	4095	0
652	20240111	100300	3575475	4095	4095	4095	4095	1
653	20240111	100200	3571380	4095	4095	4095	4095	0
654	20240111	100100	3571380	4095	4095	4095	4095	0
655	20240111	100000	3571380	4095	4095	4095	4095	0
656	20240111	095900	3571380	4095	4095	4095	4095	1
657	20240111	095800	3567285	4095	4095	4095	4095	0
658	20240111	095700	3567285	4095	4095	4095	4095	9
659	20240111	095600	3530430	4095	4095	4095	4095	0
660	20240111	095500	3530430	4095	4095	4095	4095	0
661	20240111	095400	3530430	4095	4095	4095	4095	1
662	20240111	095300	3526335	4105	4105	4105	4105	0
663	20240111	095200	3526335	4105	4105	4105	4105	0
664	20240111	095100	3526335	4105	4105	4105	4105	0
665	20240111	095000	3526335	4105	4105	4105	4105	0
666	20240111	094900	3526335	4105	4105	4105	4105	1
667	20240111	094800	3522230	4080	4080	4080	4080	1
668	20240111	094700	3518150	4105	4105	4105	4105	0
669	20240111	094600	3518150	4105	4080	4110	4080	6
670	20240111	094500	3493610	4080	4080	4080	4080	0
671	20240111	094400	3493610	4080	4080	4080	4080	1
672	20240111	094300	3489530	4075	4075	4075	4075	0
673	20240111	094200	3489530	4075	4075	4075	4075	1
674	20240111	094100	3485455	4105	4105	4105	4105	0
675	20240111	094000	3485455	4105	4105	4105	4105	0
676	20240111	093900	3485455	4105	4105	4105	4105	1
677	20240111	093800	3481350	4070	4070	4070	4070	0
678	20240111	093700	3481350	4070	4070	4070	4070	1
679	20240111	093600	3477280	4105	4105	4105	4080	12
680	20240111	093500	3428045	4105	4105	4105	4105	0
681	20240111	093400	3428045	4105	4105	4105	4105	8
682	20240111	093300	3395205	4105	4105	4105	4105	0
683	20240111	093200	3395205	4105	4080	4105	4080	4
684	20240111	093100	3378810	4090	4090	4090	4090	4
685	20240111	093000	3362450	4090	4090	4090	4090	1
686	20240111	092900	3358360	4065	4065	4065	4065	0
687	20240111	092800	3358360	4065	4065	4065	4065	0
688	20240111	092700	3358360	4065	4065	4065	4065	1
689	20240111	092600	3354295	4090	4090	4090	4090	0
690	20240111	092500	3354295	4090	4090	4090	4090	1
691	20240111	092400	3350205	4090	4090	4090	4090	0
692	20240111	092300	3350205	4090	4085	4090	4085	300
693	20240111	092200	2124395	4085	4085	4085	4085	1
694	20240111	092100	2120310	4095	4095	4095	4095	0
695	20240111	092000	2120310	4095	4075	4095	4075	2
696	20240111	091900	2112140	4095	4095	4095	4095	0
697	20240111	091800	2112140	4095	4065	4095	4065	31
698	20240111	091700	1986095	4065	4065	4065	4065	0
699	20240111	091600	1986095	4065	4065	4065	4065	1
700	20240111	091500	1982030	4095	4095	4095	4095	1
701	20240111	091400	1977935	4065	4065	4065	4065	0
702	20240111	091300	1977935	4065	4065	4065	4065	3
703	20240111	091200	1965740	4100	4100	4100	4100	0
704	20240111	091100	1965740	4100	4085	4100	4085	200
705	20240111	091000	1147900	4085	4065	4090	4065	22
706	20240111	090900	1058180	4060	4060	4060	4060	113
707	20240111	090800	599400	4050	4050	4050	4050	0
708	20240111	090700	599400	4050	4050	4050	4050	63
709	20240111	090600	344250	4050	4050	4050	4050	0
710	20240111	090500	344250	4050	4050	4050	4050	37
711	20240111	090400	194400	4050	4050	4050	4050	24
712	20240111	090300	97200	4050	4050	4050	4050	13
713	20240111	090200	44550	4050	4050	4050	4050	0
714	20240111	090100	44550	4050	4050	4050	4050	0
715	20240111	090000	44550	4050	4050	4050	4050	11