KissMeData/308100/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	211000	52972870	4785	4785	4785	4785	219
3	20240110	210900	52972870	4785	4785	4785	4785	0
4	20240110	210800	52972870	4785	4785	4785	4785	0
5	20240110	210700	52972870	4785	4785	4785	4785	0
6	20240110	210600	52972870	4785	4785	4785	4785	0
7	20240110	210500	52972870	4785	4785	4785	4785	0
8	20240110	210400	52972870	4785	4785	4785	4785	0
9	20240110	210300	52972870	4785	4785	4785	4785	0
10	20240110	210200	52972870	4785	4785	4785	4785	0
11	20240110	210100	52972870	4785	4785	4785	4785	0
12	20240110	210000	52972870	4785	4785	4785	4785	0
13	20240110	205900	52972870	4785	4785	4785	4785	0
14	20240110	205800	52972870	4785	4785	4785	4785	0
15	20240110	205700	52972870	4785	4785	4785	4785	0
16	20240110	205600	52972870	4785	4785	4785	4785	0
17	20240110	205500	52972870	4785	4785	4785	4785	0
18	20240110	205400	52972870	4785	4785	4785	4785	0
19	20240110	205300	52972870	4785	4785	4785	4785	0
20	20240110	205200	52972870	4785	4785	4785	4785	0
21	20240110	205100	52972870	4785	4785	4785	4785	0
22	20240110	205000	52972870	4785	4785	4785	4785	0
23	20240110	204900	52972870	4785	4785	4785	4785	0
24	20240110	204800	52972870	4785	4785	4785	4785	0
25	20240110	204700	52972870	4785	4785	4785	4785	0
26	20240110	204600	52972870	4785	4785	4785	4785	0
27	20240110	204500	52972870	4785	4785	4785	4785	0
28	20240110	204400	52972870	4785	4785	4785	4785	0
29	20240110	204300	52972870	4785	4785	4785	4785	0
30	20240110	204200	52972870	4785	4785	4785	4785	0
31	20240110	204100	52972870	4785	4785	4785	4785	0
32	20240110	204000	52972870	4785	4785	4785	4785	219
33	20240110	203900	52972870	4785	4785	4785	4785	0
34	20240110	203800	52972870	4785	4785	4785	4785	0
35	20240110	203700	52972870	4785	4785	4785	4785	0
36	20240110	203600	52972870	4785	4785	4785	4785	0
37	20240110	203500	52972870	4785	4785	4785	4785	0
38	20240110	203400	52972870	4785	4785	4785	4785	0
39	20240110	203300	52972870	4785	4785	4785	4785	0
40	20240110	203200	52972870	4785	4785	4785	4785	0
41	20240110	203100	52972870	4785	4785	4785	4785	0
42	20240110	203000	52972870	4785	4785	4785	4785	0
43	20240110	202900	52972870	4785	4785	4785	4785	0
44	20240110	202800	52972870	4785	4785	4785	4785	0
45	20240110	202700	52972870	4785	4785	4785	4785	0
46	20240110	202600	52972870	4785	4785	4785	4785	0
47	20240110	202500	52972870	4785	4785	4785	4785	0
48	20240110	202400	52972870	4785	4785	4785	4785	0
49	20240110	202300	52972870	4785	4785	4785	4785	0
50	20240110	202200	52972870	4785	4785	4785	4785	0
51	20240110	202100	52972870	4785	4785	4785	4785	0
52	20240110	202000	52972870	4785	4785	4785	4785	0
53	20240110	201900	52972870	4785	4785	4785	4785	0
54	20240110	201800	52972870	4785	4785	4785	4785	0
55	20240110	201700	52972870	4785	4785	4785	4785	0
56	20240110	201600	52972870	4785	4785	4785	4785	0
57	20240110	201500	52972870	4785	4785	4785	4785	0
58	20240110	201400	52972870	4785	4785	4785	4785	0
59	20240110	201300	52972870	4785	4785	4785	4785	0
60	20240110	201200	52972870	4785	4785	4785	4785	0
61	20240110	201100	52972870	4785	4785	4785	4785	0
62	20240110	201000	52972870	4785	4785	4785	4785	219
63	20240110	200900	52972870	4785	4785	4785	4785	0
64	20240110	200800	52972870	4785	4785	4785	4785	0
65	20240110	200700	52972870	4785	4785	4785	4785	0
66	20240110	200600	52972870	4785	4785	4785	4785	0
67	20240110	200500	52972870	4785	4785	4785	4785	0
68	20240110	200400	52972870	4785	4785	4785	4785	0
69	20240110	200300	52972870	4785	4785	4785	4785	0
70	20240110	200200	52972870	4785	4785	4785	4785	0
71	20240110	200100	52972870	4785	4785	4785	4785	0
72	20240110	200000	52972870	4785	4785	4785	4785	0
73	20240110	195900	52972870	4785	4785	4785	4785	0
74	20240110	195800	52972870	4785	4785	4785	4785	0
75	20240110	195700	52972870	4785	4785	4785	4785	0
76	20240110	195600	52972870	4785	4785	4785	4785	0
77	20240110	195500	52972870	4785	4785	4785	4785	0
78	20240110	195400	52972870	4785	4785	4785	4785	0
79	20240110	195300	52972870	4785	4785	4785	4785	0
80	20240110	195200	52972870	4785	4785	4785	4785	0
81	20240110	195100	52972870	4785	4785	4785	4785	0
82	20240110	195000	52972870	4785	4785	4785	4785	0
83	20240110	194900	52972870	4785	4785	4785	4785	0
84	20240110	194800	52972870	4785	4785	4785	4785	0
85	20240110	194700	52972870	4785	4785	4785	4785	0
86	20240110	194600	52972870	4785	4785	4785	4785	0
87	20240110	194500	52972870	4785	4785	4785	4785	0
88	20240110	194400	52972870	4785	4785	4785	4785	0
89	20240110	194300	52972870	4785	4785	4785	4785	0
90	20240110	194200	52972870	4785	4785	4785	4785	0
91	20240110	194100	52972870	4785	4785	4785	4785	0
92	20240110	194000	52972870	4785	4785	4785	4785	219
93	20240110	193900	52972870	4785	4785	4785	4785	0
94	20240110	193800	52972870	4785	4785	4785	4785	0
95	20240110	193700	52972870	4785	4785	4785	4785	0
96	20240110	193600	52972870	4785	4785	4785	4785	0
97	20240110	193500	52972870	4785	4785	4785	4785	0
98	20240110	193400	52972870	4785	4785	4785	4785	0
99	20240110	193300	52972870	4785	4785	4785	4785	0
100	20240110	193200	52972870	4785	4785	4785	4785	0
101	20240110	193100	52972870	4785	4785	4785	4785	0
102	20240110	193000	52972870	4785	4785	4785	4785	0
103	20240110	192900	52972870	4785	4785	4785	4785	0
104	20240110	192800	52972870	4785	4785	4785	4785	0
105	20240110	192700	52972870	4785	4785	4785	4785	0
106	20240110	192600	52972870	4785	4785	4785	4785	0
107	20240110	192500	52972870	4785	4785	4785	4785	0
108	20240110	192400	52972870	4785	4785	4785	4785	0
109	20240110	192300	52972870	4785	4785	4785	4785	0
110	20240110	192200	52972870	4785	4785	4785	4785	0
111	20240110	192100	52972870	4785	4785	4785	4785	0
112	20240110	192000	52972870	4785	4785	4785	4785	0
113	20240110	191900	52972870	4785	4785	4785	4785	0
114	20240110	191800	52972870	4785	4785	4785	4785	0
115	20240110	191700	52972870	4785	4785	4785	4785	0
116	20240110	191600	52972870	4785	4785	4785	4785	0
117	20240110	191500	52972870	4785	4785	4785	4785	0
118	20240110	191400	52972870	4785	4785	4785	4785	0
119	20240110	191300	52972870	4785	4785	4785	4785	0
120	20240110	191200	52972870	4785	4785	4785	4785	0
121	20240110	191100	52972870	4785	4785	4785	4785	0
122	20240110	191000	52972870	4785	4785	4785	4785	219
123	20240110	190900	52972870	4785	4785	4785	4785	0
124	20240110	190800	52972870	4785	4785	4785	4785	0
125	20240110	190700	52972870	4785	4785	4785	4785	0
126	20240110	190600	52972870	4785	4785	4785	4785	0
127	20240110	190500	52972870	4785	4785	4785	4785	0
128	20240110	190400	52972870	4785	4785	4785	4785	0
129	20240110	190300	52972870	4785	4785	4785	4785	0
130	20240110	190200	52972870	4785	4785	4785	4785	0
131	20240110	190100	52972870	4785	4785	4785	4785	0
132	20240110	190000	52972870	4785	4785	4785	4785	0
133	20240110	185900	52972870	4785	4785	4785	4785	0
134	20240110	185800	52972870	4785	4785	4785	4785	0
135	20240110	185700	52972870	4785	4785	4785	4785	0
136	20240110	185600	52972870	4785	4785	4785	4785	0
137	20240110	185500	52972870	4785	4785	4785	4785	0
138	20240110	185400	52972870	4785	4785	4785	4785	0
139	20240110	185300	52972870	4785	4785	4785	4785	0
140	20240110	185200	52972870	4785	4785	4785	4785	0
141	20240110	185100	52972870	4785	4785	4785	4785	0
142	20240110	185000	52972870	4785	4785	4785	4785	0
143	20240110	184900	52972870	4785	4785	4785	4785	0
144	20240110	184800	52972870	4785	4785	4785	4785	0
145	20240110	184700	52972870	4785	4785	4785	4785	0
146	20240110	184600	52972870	4785	4785	4785	4785	0
147	20240110	184500	52972870	4785	4785	4785	4785	0
148	20240110	184400	52972870	4785	4785	4785	4785	0
149	20240110	184300	52972870	4785	4785	4785	4785	0
150	20240110	184200	52972870	4785	4785	4785	4785	0
151	20240110	184100	52972870	4785	4785	4785	4785	0
152	20240110	184000	52972870	4785	4785	4785	4785	219
153	20240110	183900	52972870	4785	4785	4785	4785	0
154	20240110	183800	52972870	4785	4785	4785	4785	0
155	20240110	183700	52972870	4785	4785	4785	4785	0
156	20240110	183600	52972870	4785	4785	4785	4785	0
157	20240110	183500	52972870	4785	4785	4785	4785	0
158	20240110	183400	52972870	4785	4785	4785	4785	0
159	20240110	183300	52972870	4785	4785	4785	4785	0
160	20240110	183200	52972870	4785	4785	4785	4785	0
161	20240110	183100	52972870	4785	4785	4785	4785	0
162	20240110	183000	52972870	4785	4785	4785	4785	0
163	20240110	182900	52972870	4785	4785	4785	4785	0
164	20240110	182800	52972870	4785	4785	4785	4785	0
165	20240110	182700	52972870	4785	4785	4785	4785	0
166	20240110	182600	52972870	4785	4785	4785	4785	0
167	20240110	182500	52972870	4785	4785	4785	4785	0
168	20240110	182400	52972870	4785	4785	4785	4785	0
169	20240110	182300	52972870	4785	4785	4785	4785	0
170	20240110	182200	52972870	4785	4785	4785	4785	0
171	20240110	182100	52972870	4785	4785	4785	4785	0
172	20240110	182000	52972870	4785	4785	4785	4785	0
173	20240110	181900	52972870	4785	4785	4785	4785	0
174	20240110	181800	52972870	4785	4785	4785	4785	0
175	20240110	181700	52972870	4785	4785	4785	4785	0
176	20240110	181600	52972870	4785	4785	4785	4785	0
177	20240110	181500	52972870	4785	4785	4785	4785	0
178	20240110	181400	52972870	4785	4785	4785	4785	0
179	20240110	181300	52972870	4785	4785	4785	4785	0
180	20240110	181200	52972870	4785	4785	4785	4785	0
181	20240110	181100	52972870	4785	4785	4785	4785	0
182	20240110	181000	52972870	4785	4785	4785	4785	219
183	20240110	180900	52972870	4785	4785	4785	4785	0
184	20240110	180800	52972870	4785	4785	4785	4785	0
185	20240110	180700	52972870	4785	4785	4785	4785	0
186	20240110	180600	52972870	4785	4785	4785	4785	0
187	20240110	180500	52972870	4785	4785	4785	4785	0
188	20240110	180400	52972870	4785	4785	4785	4785	0
189	20240110	180300	52972870	4785	4785	4785	4785	0
190	20240110	180200	52972870	4785	4785	4785	4785	0
191	20240110	180100	52972870	4785	4785	4785	4785	0
192	20240110	180000	52972870	4785	4785	4785	4785	0
193	20240110	175900	52972870	4785	4785	4785	4785	0
194	20240110	175800	52972870	4785	4785	4785	4785	0
195	20240110	175700	52972870	4785	4785	4785	4785	0
196	20240110	175600	52972870	4785	4785	4785	4785	0
197	20240110	175500	52972870	4785	4785	4785	4785	0
198	20240110	175400	52972870	4785	4785	4785	4785	0
199	20240110	175300	52972870	4785	4785	4785	4785	0
200	20240110	175200	52972870	4785	4785	4785	4785	0
201	20240110	175100	52972870	4785	4785	4785	4785	0
202	20240110	175000	52972870	4785	4785	4785	4785	0
203	20240110	174900	52972870	4785	4785	4785	4785	0
204	20240110	174800	52972870	4785	4785	4785	4785	0
205	20240110	174700	52972870	4785	4785	4785	4785	0
206	20240110	174600	52972870	4785	4785	4785	4785	0
207	20240110	174500	52972870	4785	4785	4785	4785	0
208	20240110	174400	52972870	4785	4785	4785	4785	0
209	20240110	174300	52972870	4785	4785	4785	4785	0
210	20240110	174200	52972870	4785	4785	4785	4785	0
211	20240110	174100	52972870	4785	4785	4785	4785	0
212	20240110	174000	52972870	4785	4785	4785	4785	219
213	20240110	173900	52972870	4785	4785	4785	4785	0
214	20240110	173800	52972870	4785	4785	4785	4785	0
215	20240110	173700	52972870	4785	4785	4785	4785	0
216	20240110	173600	52972870	4785	4785	4785	4785	0
217	20240110	173500	52972870	4785	4785	4785	4785	0
218	20240110	173400	52972870	4785	4785	4785	4785	0
219	20240110	173300	52972870	4785	4785	4785	4785	0
220	20240110	173200	52972870	4785	4785	4785	4785	0
221	20240110	173100	52972870	4785	4785	4785	4785	0
222	20240110	173000	52972870	4785	4785	4785	4785	0
223	20240110	172900	52972870	4785	4785	4785	4785	0
224	20240110	172800	52972870	4785	4785	4785	4785	0
225	20240110	172700	52972870	4785	4785	4785	4785	0
226	20240110	172600	52972870	4785	4785	4785	4785	0
227	20240110	172500	52972870	4785	4785	4785	4785	0
228	20240110	172400	52972870	4785	4785	4785	4785	0
229	20240110	172300	52972870	4785	4785	4785	4785	0
230	20240110	172200	52972870	4785	4785	4785	4785	0
231	20240110	172100	52972870	4785	4785	4785	4785	0
232	20240110	172000	52972870	4785	4785	4785	4785	0
233	20240110	171900	52972870	4785	4785	4785	4785	0
234	20240110	171800	52972870	4785	4785	4785	4785	0
235	20240110	171700	52972870	4785	4785	4785	4785	0
236	20240110	171600	52972870	4785	4785	4785	4785	0
237	20240110	171500	52972870	4785	4785	4785	4785	0
238	20240110	171400	52972870	4785	4785	4785	4785	0
239	20240110	171300	52972870	4785	4785	4785	4785	0
240	20240110	171200	52972870	4785	4785	4785	4785	0
241	20240110	171100	52972870	4785	4785	4785	4785	0
242	20240110	171000	52972870	4785	4785	4785	4785	219
243	20240110	170900	52972870	4785	4785	4785	4785	0
244	20240110	170800	52972870	4785	4785	4785	4785	0
245	20240110	170700	52972870	4785	4785	4785	4785	0
246	20240110	170600	52972870	4785	4785	4785	4785	0
247	20240110	170500	52972870	4785	4785	4785	4785	0
248	20240110	170400	52972870	4785	4785	4785	4785	0
249	20240110	170300	52972870	4785	4785	4785	4785	0
250	20240110	170200	52972870	4785	4785	4785	4785	0
251	20240110	170100	52972870	4785	4785	4785	4785	0
252	20240110	170000	52972870	4785	4785	4785	4785	0
253	20240110	165900	52972870	4785	4785	4785	4785	0
254	20240110	165800	52972870	4785	4785	4785	4785	0
255	20240110	165700	52972870	4785	4785	4785	4785	0
256	20240110	165600	52972870	4785	4785	4785	4785	0
257	20240110	165500	52972870	4785	4785	4785	4785	0
258	20240110	165400	52972870	4785	4785	4785	4785	0
259	20240110	165300	52972870	4785	4785	4785	4785	0
260	20240110	165200	52972870	4785	4785	4785	4785	0
261	20240110	165100	52972870	4785	4785	4785	4785	0
262	20240110	165000	52972870	4785	4785	4785	4785	0
263	20240110	164900	52972870	4785	4785	4785	4785	0
264	20240110	164800	52972870	4785	4785	4785	4785	0
265	20240110	164700	52972870	4785	4785	4785	4785	0
266	20240110	164600	52972870	4785	4785	4785	4785	0
267	20240110	164500	52972870	4785	4785	4785	4785	0
268	20240110	164400	52972870	4785	4785	4785	4785	0
269	20240110	164300	52972870	4785	4785	4785	4785	0
270	20240110	164200	52972870	4785	4785	4785	4785	0
271	20240110	164100	52972870	4785	4785	4785	4785	0
272	20240110	164000	52972870	4785	4785	4785	4785	219
273	20240110	163900	52972870	4785	4785	4785	4785	0
274	20240110	163800	52972870	4785	4785	4785	4785	0
275	20240110	163700	52972870	4785	4785	4785	4785	0
276	20240110	163600	52972870	4785	4785	4785	4785	0
277	20240110	163500	52972870	4785	4785	4785	4785	0
278	20240110	163400	52972870	4785	4785	4785	4785	0
279	20240110	163300	52972870	4785	4785	4785	4785	0
280	20240110	163200	52972870	4785	4785	4785	4785	0
281	20240110	163100	52972870	4785	4785	4785	4785	0
282	20240110	163000	52972870	4785	4785	4785	4785	0
283	20240110	162900	52972870	4785	4785	4785	4785	0
284	20240110	162800	52972870	4785	4785	4785	4785	0
285	20240110	162700	52972870	4785	4785	4785	4785	0
286	20240110	162600	52972870	4785	4785	4785	4785	0
287	20240110	162500	52972870	4785	4785	4785	4785	0
288	20240110	162400	52972870	4785	4785	4785	4785	0
289	20240110	162300	52972870	4785	4785	4785	4785	0
290	20240110	162200	52972870	4785	4785	4785	4785	0
291	20240110	162100	52972870	4785	4785	4785	4785	0
292	20240110	162000	52972870	4785	4785	4785	4785	0
293	20240110	161900	52972870	4785	4785	4785	4785	0
294	20240110	161800	52972870	4785	4785	4785	4785	0
295	20240110	161700	52972870	4785	4785	4785	4785	0
296	20240110	161600	52972870	4785	4785	4785	4785	0
297	20240110	161500	52972870	4785	4785	4785	4785	0
298	20240110	161400	52972870	4785	4785	4785	4785	0
299	20240110	161300	52972870	4785	4785	4785	4785	0
300	20240110	161200	52972870	4785	4785	4785	4785	0
301	20240110	161100	52972870	4785	4785	4785	4785	0
302	20240110	161000	52972870	4785	4785	4785	4785	219
303	20240110	160900	52972870	4785	4785	4785	4785	0
304	20240110	160800	52972870	4785	4785	4785	4785	0
305	20240110	160700	52972870	4785	4785	4785	4785	0
306	20240110	160600	52972870	4785	4785	4785	4785	0
307	20240110	160500	52972870	4785	4785	4785	4785	0
308	20240110	160400	52972870	4785	4785	4785	4785	0
309	20240110	160300	52972870	4785	4785	4785	4785	0
310	20240110	160200	52972870	4785	4785	4785	4785	0
311	20240110	160100	52972870	4785	4785	4785	4785	0
312	20240110	160000	52972870	4785	4785	4785	4785	0
313	20240110	155900	52972870	4785	4785	4785	4785	0
314	20240110	155800	52972870	4785	4785	4785	4785	0
315	20240110	155700	52972870	4785	4785	4785	4785	0
316	20240110	155600	52972870	4785	4785	4785	4785	0
317	20240110	155500	52972870	4785	4785	4785	4785	0
318	20240110	155400	52972870	4785	4785	4785	4785	0
319	20240110	155300	52972870	4785	4785	4785	4785	0
320	20240110	155200	52972870	4785	4785	4785	4785	0
321	20240110	155100	52972870	4785	4785	4785	4785	0
322	20240110	155000	52972870	4785	4785	4785	4785	0
323	20240110	154900	52972870	4785	4785	4785	4785	0
324	20240110	154800	52972870	4785	4785	4785	4785	0
325	20240110	154700	52972870	4785	4785	4785	4785	0
326	20240110	154600	52972870	4785	4785	4785	4785	0
327	20240110	154500	52972870	4785	4785	4785	4785	0
328	20240110	154400	52972870	4785	4785	4785	4785	0
329	20240110	154300	52972870	4785	4785	4785	4785	0
330	20240110	154200	52972870	4785	4785	4785	4785	0
331	20240110	154100	52972870	4785	4785	4785	4785	0
332	20240110	154000	52972870	4785	4785	4785	4785	219
333	20240110	153900	52972870	4785	4785	4785	4785	0
334	20240110	153800	52972870	4785	4785	4785	4785	0
335	20240110	153700	52972870	4785	4785	4785	4785	0
336	20240110	153600	52972870	4785	4785	4785	4785	0
337	20240110	153500	52972870	4785	4785	4785	4785	0
338	20240110	153400	52972870	4785	4785	4785	4785	0
339	20240110	153300	52972870	4785	4785	4785	4785	0
340	20240110	153200	52972870	4785	4785	4785	4785	0
341	20240110	153100	52972870	4785	4785	4785	4785	0
342	20240110	153000	52972870	4785	4785	4785	4785	219
343	20240110	152900	51924955	4740	4740	4740	4740	0
344	20240110	152800	51924955	4740	4740	4740	4740	0
345	20240110	152700	51924955	4740	4740	4740	4740	0
346	20240110	152600	51924955	4740	4740	4740	4740	0
347	20240110	152500	51924955	4740	4740	4740	4740	0
348	20240110	152400	51924955	4740	4740	4740	4740	0
349	20240110	152300	51924955	4740	4740	4740	4740	0
350	20240110	152200	51924955	4740	4740	4740	4740	0
351	20240110	152100	51924955	4740	4740	4740	4740	0
352	20240110	152000	51924955	4740	4740	4740	4740	0
353	20240110	151900	51924955	4740	4745	4745	4740	265
354	20240110	151800	50668045	4770	4770	4770	4770	0
355	20240110	151700	50668045	4770	4770	4770	4770	0
356	20240110	151600	50668045	4770	4770	4770	4770	0
357	20240110	151500	50668045	4770	4770	4770	4770	0
358	20240110	151400	50668045	4770	4770	4770	4770	31
359	20240110	151300	50520175	4750	4750	4750	4750	0
360	20240110	151200	50520175	4750	4750	4750	4750	0
361	20240110	151100	50520175	4750	4750	4750	4750	0
362	20240110	151000	50520175	4750	4750	4750	4750	60
363	20240110	150900	50235175	4775	4775	4775	4775	0
364	20240110	150800	50235175	4775	4775	4775	4775	0
365	20240110	150700	50235175	4775	4775	4775	4775	0
366	20240110	150600	50235175	4775	4775	4775	4775	0
367	20240110	150500	50235175	4775	4775	4775	4775	0
368	20240110	150400	50235175	4775	4775	4775	4775	0
369	20240110	150300	50235175	4775	4775	4775	4775	0
370	20240110	150200	50235175	4775	4775	4775	4775	0
371	20240110	150100	50235175	4775	4775	4775	4775	0
372	20240110	150000	50235175	4775	4775	4775	4775	0
373	20240110	145900	50235175	4775	4775	4775	4775	0
374	20240110	145800	50235175	4775	4775	4775	4775	0
375	20240110	145700	50235175	4775	4775	4775	4775	0
376	20240110	145600	50235175	4775	4775	4775	4775	0
377	20240110	145500	50235175	4775	4775	4775	4775	0
378	20240110	145400	50235175	4775	4775	4775	4775	0
379	20240110	145300	50235175	4775	4775	4775	4775	0
380	20240110	145200	50235175	4775	4775	4775	4775	0
381	20240110	145100	50235175	4775	4775	4775	4775	0
382	20240110	145000	50235175	4775	4775	4775	4775	0
383	20240110	144900	50235175	4775	4775	4775	4775	0
384	20240110	144800	50235175	4775	4775	4775	4775	0
385	20240110	144700	50235175	4775	4775	4775	4775	0
386	20240110	144600	50235175	4775	4775	4775	4775	0
387	20240110	144500	50235175	4775	4775	4775	4775	0
388	20240110	144400	50235175	4775	4775	4775	4775	0
389	20240110	144300	50235175	4775	4775	4775	4775	0
390	20240110	144200	50235175	4775	4775	4775	4775	0
391	20240110	144100	50235175	4775	4775	4775	4775	0
392	20240110	144000	50235175	4775	4775	4775	4775	0
393	20240110	143900	50235175	4775	4775	4775	4775	0
394	20240110	143800	50235175	4775	4775	4775	4775	0
395	20240110	143700	50235175	4775	4765	4775	4765	5
396	20240110	143600	50211330	4755	4760	4760	4755	2
397	20240110	143500	50201815	4755	4755	4755	4755	0
398	20240110	143400	50201815	4755	4755	4755	4755	0
399	20240110	143300	50201815	4755	4755	4755	4755	0
400	20240110	143200	50201815	4755	4755	4755	4755	0
401	20240110	143100	50201815	4755	4755	4755	4755	0
402	20240110	143000	50201815	4755	4755	4755	4755	2
403	20240110	142900	50192305	4770	4770	4770	4770	98
404	20240110	142800	49724845	4780	4780	4780	4780	0
405	20240110	142700	49724845	4780	4780	4780	4780	0
406	20240110	142600	49724845	4780	4780	4780	4780	0
407	20240110	142500	49724845	4780	4780	4780	4780	0
408	20240110	142400	49724845	4780	4780	4780	4780	0
409	20240110	142300	49724845	4780	4780	4780	4780	0
410	20240110	142200	49724845	4780	4780	4780	4780	1
411	20240110	142100	49720065	4745	4745	4745	4745	0
412	20240110	142000	49720065	4745	4745	4745	4745	0
413	20240110	141900	49720065	4745	4745	4745	4745	0
414	20240110	141800	49720065	4745	4745	4745	4745	0
415	20240110	141700	49720065	4745	4745	4745	4745	0
416	20240110	141600	49720065	4745	4745	4745	4745	0
417	20240110	141500	49720065	4745	4745	4745	4745	0
418	20240110	141400	49720065	4745	4750	4750	4745	200
419	20240110	141300	48770775	4785	4785	4785	4785	0
420	20240110	141200	48770775	4785	4785	4785	4785	0
421	20240110	141100	48770775	4785	4785	4785	4785	0
422	20240110	141000	48770775	4785	4785	4785	4785	0
423	20240110	140900	48770775	4785	4785	4785	4785	0
424	20240110	140800	48770775	4785	4785	4785	4785	0
425	20240110	140700	48770775	4785	4785	4785	4785	0
426	20240110	140600	48770775	4785	4780	4785	4780	14
427	20240110	140500	48703845	4770	4770	4770	4770	0
428	20240110	140400	48703845	4770	4770	4770	4770	28
429	20240110	140300	48570285	4780	4780	4780	4780	20
430	20240110	140200	48474685	4780	4780	4780	4780	0
431	20240110	140100	48474685	4780	4780	4780	4780	0
432	20240110	140000	48474685	4780	4780	4780	4780	0
433	20240110	135900	48474685	4780	4780	4780	4780	10
434	20240110	135800	48426885	4785	4785	4785	4785	0
435	20240110	135700	48426885	4785	4785	4785	4785	0
436	20240110	135600	48426885	4785	4785	4785	4785	0
437	20240110	135500	48426885	4785	4785	4785	4785	0
438	20240110	135400	48426885	4785	4785	4785	4785	0
439	20240110	135300	48426885	4785	4785	4785	4785	0
440	20240110	135200	48426885	4785	4760	4785	4760	1851
441	20240110	135100	39616000	4760	4760	4760	4760	419
442	20240110	135000	37621560	4760	4760	4760	4760	0
443	20240110	134900	37621560	4760	4760	4760	4760	0
444	20240110	134800	37621560	4760	4760	4760	4760	63
445	20240110	134700	37321680	4760	4760	4760	4760	0
446	20240110	134600	37321680	4760	4760	4760	4760	0
447	20240110	134500	37321680	4760	4760	4760	4760	0
448	20240110	134400	37321680	4760	4760	4760	4760	0
449	20240110	134300	37321680	4760	4760	4760	4760	0
450	20240110	134200	37321680	4760	4760	4760	4760	0
451	20240110	134100	37321680	4760	4760	4760	4760	0
452	20240110	134000	37321680	4760	4760	4760	4760	0
453	20240110	133900	37321680	4760	4760	4760	4760	18
454	20240110	133800	37236000	4760	4760	4760	4760	0
455	20240110	133700	37236000	4760	4760	4760	4760	0
456	20240110	133600	37236000	4760	4760	4760	4760	0
457	20240110	133500	37236000	4760	4760	4760	4760	0
458	20240110	133400	37236000	4760	4760	4760	4760	0
459	20240110	133300	37236000	4760	4760	4760	4760	0
460	20240110	133200	37236000	4760	4760	4760	4760	0
461	20240110	133100	37236000	4760	4760	4760	4760	0
462	20240110	133000	37236000	4760	4760	4760	4760	0
463	20240110	132900	37236000	4760	4760	4760	4760	19
464	20240110	132800	37145560	4770	4770	4770	4770	0
465	20240110	132700	37145560	4770	4770	4770	4770	0
466	20240110	132600	37145560	4770	4770	4770	4770	0
467	20240110	132500	37145560	4770	4770	4770	4770	0
468	20240110	132400	37145560	4770	4770	4770	4770	0
469	20240110	132300	37145560	4770	4770	4770	4770	0
470	20240110	132200	37145560	4770	4770	4770	4770	0
471	20240110	132100	37145560	4770	4770	4770	4770	0
472	20240110	132000	37145560	4770	4770	4770	4770	0
473	20240110	131900	37145560	4770	4770	4770	4770	0
474	20240110	131800	37145560	4770	4770	4770	4770	0
475	20240110	131700	37145560	4770	4770	4770	4770	0
476	20240110	131600	37145560	4770	4770	4770	4770	0
477	20240110	131500	37145560	4770	4770	4770	4770	0
478	20240110	131400	37145560	4770	4770	4770	4770	0
479	20240110	131300	37145560	4770	4770	4770	4770	0
480	20240110	131200	37145560	4770	4770	4770	4770	0
481	20240110	131100	37145560	4770	4770	4770	4770	0
482	20240110	131000	37145560	4770	4770	4770	4770	0
483	20240110	130900	37145560	4770	4770	4770	4770	0
484	20240110	130800	37145560	4770	4770	4770	4770	0
485	20240110	130700	37145560	4770	4770	4770	4770	0
486	20240110	130600	37145560	4770	4770	4770	4770	0
487	20240110	130500	37145560	4770	4770	4770	4770	0
488	20240110	130400	37145560	4770	4770	4770	4770	1
489	20240110	130300	37140790	4775	4770	4780	4770	5
490	20240110	130200	37116915	4775	4775	4775	4775	30
491	20240110	130100	36973665	4790	4790	4790	4790	0
492	20240110	130000	36973665	4790	4790	4790	4790	0
493	20240110	125900	36973665	4790	4790	4790	4790	0
494	20240110	125800	36973665	4790	4770	4790	4770	20
495	20240110	125700	36878205	4740	4765	4765	4740	424
496	20240110	125600	34864330	4780	4780	4780	4780	0
497	20240110	125500	34864330	4780	4780	4780	4780	0
498	20240110	125400	34864330	4780	4780	4780	4780	0
499	20240110	125300	34864330	4780	4780	4780	4780	0
500	20240110	125200	34864330	4780	4780	4780	4780	0
501	20240110	125100	34864330	4780	4780	4780	4780	0
502	20240110	125000	34864330	4780	4780	4780	4780	0
503	20240110	124900	34864330	4780	4780	4780	4780	0
504	20240110	124800	34864330	4780	4780	4780	4780	0
505	20240110	124700	34864330	4780	4780	4780	4780	0
506	20240110	124600	34864330	4780	4780	4780	4780	0
507	20240110	124500	34864330	4780	4780	4780	4780	0
508	20240110	124400	34864330	4780	4780	4780	4780	0
509	20240110	124300	34864330	4780	4780	4780	4780	0
510	20240110	124200	34864330	4780	4780	4780	4780	0
511	20240110	124100	34864330	4780	4780	4780	4780	0
512	20240110	124000	34864330	4780	4780	4780	4780	0
513	20240110	123900	34864330	4780	4780	4780	4780	0
514	20240110	123800	34864330	4780	4775	4780	4775	582
515	20240110	123700	32082580	4795	4795	4795	4795	0
516	20240110	123600	32082580	4795	4795	4795	4795	0
517	20240110	123500	32082580	4795	4795	4795	4795	0
518	20240110	123400	32082580	4795	4795	4795	4795	0
519	20240110	123300	32082580	4795	4795	4795	4795	0
520	20240110	123200	32082580	4795	4795	4795	4795	0
521	20240110	123100	32082580	4795	4780	4795	4780	74
522	20240110	123000	31728640	4770	4770	4770	4770	1
523	20240110	122900	31723870	4785	4785	4785	4785	0
524	20240110	122800	31723870	4785	4785	4785	4785	0
525	20240110	122700	31723870	4785	4765	4785	4765	19
526	20240110	122600	31632975	4785	4785	4785	4785	0
527	20240110	122500	31632975	4785	4785	4785	4785	0
528	20240110	122400	31632975	4785	4785	4785	4785	0
529	20240110	122300	31632975	4785	4785	4785	4785	0
530	20240110	122200	31632975	4785	4785	4785	4785	0
531	20240110	122100	31632975	4785	4785	4785	4785	0
532	20240110	122000	31632975	4785	4785	4785	4785	0
533	20240110	121900	31632975	4785	4785	4785	4785	0
534	20240110	121800	31632975	4785	4785	4785	4785	0
535	20240110	121700	31632975	4785	4785	4785	4785	0
536	20240110	121600	31632975	4785	4785	4785	4785	0
537	20240110	121500	31632975	4785	4785	4785	4785	0
538	20240110	121400	31632975	4785	4785	4785	4785	0
539	20240110	121300	31632975	4785	4785	4785	4785	0
540	20240110	121200	31632975	4785	4785	4785	4785	0
541	20240110	121100	31632975	4785	4785	4785	4785	0
542	20240110	121000	31632975	4785	4785	4785	4785	0
543	20240110	120900	31632975	4785	4785	4785	4785	0
544	20240110	120800	31632975	4785	4785	4785	4785	0
545	20240110	120700	31632975	4785	4785	4785	4785	0
546	20240110	120600	31632975	4785	4785	4785	4785	0
547	20240110	120500	31632975	4785	4785	4785	4785	0
548	20240110	120400	31632975	4785	4785	4785	4785	0
549	20240110	120300	31632975	4785	4785	4785	4785	0
550	20240110	120200	31632975	4785	4785	4785	4785	0
551	20240110	120100	31632975	4785	4785	4785	4785	0
552	20240110	120000	31632975	4785	4785	4785	4785	0
553	20240110	115900	31632975	4785	4785	4785	4785	0
554	20240110	115800	31632975	4785	4785	4785	4785	0
555	20240110	115700	31632975	4785	4785	4785	4785	0
556	20240110	115600	31632975	4785	4785	4785	4785	0
557	20240110	115500	31632975	4785	4750	4785	4750	5
558	20240110	115400	31609085	4785	4785	4785	4785	0
559	20240110	115300	31609085	4785	4785	4785	4785	0
560	20240110	115200	31609085	4785	4785	4785	4785	0
561	20240110	115100	31609085	4785	4785	4785	4785	0
562	20240110	115000	31609085	4785	4785	4785	4785	0
563	20240110	114900	31609085	4785	4785	4785	4785	0
564	20240110	114800	31609085	4785	4785	4785	4785	9
565	20240110	114700	31566020	4795	4795	4795	4795	0
566	20240110	114600	31566020	4795	4795	4795	4795	0
567	20240110	114500	31566020	4795	4795	4795	4795	0
568	20240110	114400	31566020	4795	4795	4795	4795	0
569	20240110	114300	31566020	4795	4795	4795	4795	0
570	20240110	114200	31566020	4795	4795	4795	4795	0
571	20240110	114100	31566020	4795	4795	4795	4795	0
572	20240110	114000	31566020	4795	4795	4795	4795	0
573	20240110	113900	31566020	4795	4795	4795	4795	0
574	20240110	113800	31566020	4795	4795	4795	4795	0
575	20240110	113700	31566020	4795	4795	4795	4795	0
576	20240110	113600	31566020	4795	4795	4795	4795	5
577	20240110	113500	31542045	4790	4795	4795	4790	22
578	20240110	113400	31436560	4800	4800	4800	4800	0
579	20240110	113300	31436560	4800	4800	4800	4800	0
580	20240110	113200	31436560	4800	4800	4800	4800	0
581	20240110	113100	31436560	4800	4800	4800	4800	0
582	20240110	113000	31436560	4800	4800	4800	4800	0
583	20240110	112900	31436560	4800	4800	4800	4800	0
584	20240110	112800	31436560	4800	4800	4800	4800	0
585	20240110	112700	31436560	4800	4800	4800	4800	0
586	20240110	112600	31436560	4800	4800	4800	4800	0
587	20240110	112500	31436560	4800	4800	4800	4800	0
588	20240110	112400	31436560	4800	4800	4800	4800	0
589	20240110	112300	31436560	4800	4800	4800	4800	0
590	20240110	112200	31436560	4800	4800	4800	4800	0
591	20240110	112100	31436560	4800	4800	4800	4800	0
592	20240110	112000	31436560	4800	4800	4800	4800	0
593	20240110	111900	31436560	4800	4800	4800	4800	0
594	20240110	111800	31436560	4800	4800	4800	4800	0
595	20240110	111700	31436560	4800	4800	4800	4800	0
596	20240110	111600	31436560	4800	4800	4800	4800	0
597	20240110	111500	31436560	4800	4800	4800	4800	1
598	20240110	111400	31431760	4750	4750	4750	4750	0
599	20240110	111300	31431760	4750	4750	4750	4750	0
600	20240110	111200	31431760	4750	4750	4750	4750	17
601	20240110	111100	31351010	4755	4760	4760	4755	218
602	20240110	111000	30314380	4760	4765	4765	4760	172
603	20240110	110900	29495490	4770	4770	4770	4770	0
604	20240110	110800	29495490	4770	4770	4770	4770	33
605	20240110	110700	29338080	4775	4775	4775	4775	0
606	20240110	110600	29338080	4775	4775	4775	4775	0
607	20240110	110500	29338080	4775	4775	4775	4775	0
608	20240110	110400	29338080	4775	4775	4775	4775	0
609	20240110	110300	29338080	4775	4775	4775	4775	0
610	20240110	110200	29338080	4775	4775	4775	4775	0
611	20240110	110100	29338080	4775	4775	4775	4775	0
612	20240110	110000	29338080	4775	4775	4775	4775	7
613	20240110	105900	29304655	4775	4775	4775	4775	13
614	20240110	105800	29242580	4775	4775	4775	4775	13
615	20240110	105700	29180505	4775	4775	4775	4775	15
616	20240110	105600	29108880	4775	4775	4775	4775	14
617	20240110	105500	29042030	4775	4775	4775	4775	0
618	20240110	105400	29042030	4775	4775	4775	4775	0
619	20240110	105300	29042030	4775	4775	4775	4775	0
620	20240110	105200	29042030	4775	4775	4775	4775	0
621	20240110	105100	29042030	4775	4775	4775	4775	0
622	20240110	105000	29042030	4775	4775	4775	4775	0
623	20240110	104900	29042030	4775	4775	4775	4775	34
624	20240110	104800	28879680	4830	4830	4830	4830	0
625	20240110	104700	28879680	4830	4830	4830	4830	0
626	20240110	104600	28879680	4830	4830	4830	4830	0
627	20240110	104500	28879680	4830	4830	4830	4830	0
628	20240110	104400	28879680	4830	4830	4830	4830	0
629	20240110	104300	28879680	4830	4830	4830	4830	0
630	20240110	104200	28879680	4830	4830	4830	4830	0
631	20240110	104100	28879680	4830	4830	4830	4830	0
632	20240110	104000	28879680	4830	4830	4830	4830	0
633	20240110	103900	28879680	4830	4830	4830	4830	0
634	20240110	103800	28879680	4830	4830	4830	4830	0
635	20240110	103700	28879680	4830	4830	4830	4830	0
636	20240110	103600	28879680	4830	4830	4830	4830	0
637	20240110	103500	28879680	4830	4830	4830	4830	0
638	20240110	103400	28879680	4830	4830	4830	4830	0
639	20240110	103300	28879680	4830	4830	4830	4830	0
640	20240110	103200	28879680	4830	4830	4830	4830	0
641	20240110	103100	28879680	4830	4790	4830	4790	165
642	20240110	103000	28088710	4770	4770	4770	4770	1
643	20240110	102900	28083940	4790	4770	4790	4770	21
644	20240110	102800	27983410	4790	4790	4790	4790	0
645	20240110	102700	27983410	4790	4790	4790	4790	0
646	20240110	102600	27983410	4790	4765	4790	4745	1171
647	20240110	102500	22419675	4790	4790	4790	4790	0
648	20240110	102400	22419675	4790	4790	4790	4790	18
649	20240110	102300	22333455	4755	4755	4755	4755	0
650	20240110	102200	22333455	4755	4755	4755	4755	0
651	20240110	102100	22333455	4755	4755	4755	4755	0
652	20240110	102000	22333455	4755	4755	4755	4755	0
653	20240110	101900	22333455	4755	4755	4755	4755	0
654	20240110	101800	22333455	4755	4755	4755	4755	0
655	20240110	101700	22333455	4755	4760	4760	4755	200
656	20240110	101600	21382030	4760	4760	4760	4760	0
657	20240110	101500	21382030	4760	4760	4760	4760	0
658	20240110	101400	21382030	4760	4760	4760	4760	0
659	20240110	101300	21382030	4760	4760	4760	4760	0
660	20240110	101200	21382030	4760	4760	4760	4760	0
661	20240110	101100	21382030	4760	4760	4760	4760	0
662	20240110	101000	21382030	4760	4760	4760	4760	0
663	20240110	100900	21382030	4760	4760	4760	4760	0
664	20240110	100800	21382030	4760	4760	4760	4760	0
665	20240110	100700	21382030	4760	4760	4760	4760	0
666	20240110	100600	21382030	4760	4760	4760	4760	0
667	20240110	100500	21382030	4760	4760	4760	4760	0
668	20240110	100400	21382030	4760	4770	4770	4760	170
669	20240110	100300	20572500	4790	4790	4790	4790	1
670	20240110	100200	20567710	4790	4790	4790	4790	0
671	20240110	100100	20567710	4790	4790	4790	4790	0
672	20240110	100000	20567710	4790	4790	4790	4790	0
673	20240110	095900	20567710	4790	4790	4790	4790	21
674	20240110	095800	20467120	4790	4770	4790	4770	137
675	20240110	095700	19812580	4770	4785	4785	4770	56
676	20240110	095600	19545160	4790	4790	4790	4790	0
677	20240110	095500	19545160	4790	4790	4790	4790	0
678	20240110	095400	19545160	4790	4790	4790	4790	0
679	20240110	095300	19545160	4790	4790	4790	4790	12
680	20240110	095200	19487680	4760	4770	4770	4760	130
681	20240110	095100	18868480	4780	4780	4780	4780	4
682	20240110	095000	18849360	4780	4780	4780	4780	0
683	20240110	094900	18849360	4780	4780	4780	4780	0
684	20240110	094800	18849360	4780	4780	4780	4780	0
685	20240110	094700	18849360	4780	4780	4780	4780	0
686	20240110	094600	18849360	4780	4780	4780	4780	0
687	20240110	094500	18849360	4780	4780	4780	4780	100
688	20240110	094400	18371360	4780	4780	4780	4780	0
689	20240110	094300	18371360	4780	4780	4780	4780	110
690	20240110	094200	17845560	4780	4780	4780	4780	0
691	20240110	094100	17845560	4780	4780	4780	4780	0
692	20240110	094000	17845560	4780	4780	4780	4780	0
693	20240110	093900	17845560	4780	4780	4780	4780	0
694	20240110	093800	17845560	4780	4770	4780	4770	532
695	20240110	093700	15303420	4770	4770	4770	4770	19
696	20240110	093600	15212790	4770	4770	4770	4770	0
697	20240110	093500	15212790	4770	4770	4770	4770	0
698	20240110	093400	15212790	4770	4770	4770	4770	0
699	20240110	093300	15212790	4770	4770	4770	4770	0
700	20240110	093200	15212790	4770	4770	4770	4770	0
701	20240110	093100	15212790	4770	4770	4770	4770	0
702	20240110	093000	15212790	4770	4770	4770	4770	0
703	20240110	092900	15212790	4770	4770	4770	4770	0
704	20240110	092800	15212790	4770	4770	4770	4770	0
705	20240110	092700	15212790	4770	4770	4770	4770	19
706	20240110	092600	15122160	4795	4795	4795	4795	0
707	20240110	092500	15122160	4795	4795	4795	4795	0
708	20240110	092400	15122160	4795	4795	4795	4795	0
709	20240110	092300	15122160	4795	4795	4795	4795	300
710	20240110	092200	13683660	4795	4795	4795	4795	600
711	20240110	092100	10806660	4795	4795	4795	4795	200
712	20240110	092000	9847660	4795	4795	4795	4795	0
713	20240110	091900	9847660	4795	4795	4795	4795	0
714	20240110	091800	9847660	4795	4780	4795	4780	18
715	20240110	091700	9761545	4795	4795	4795	4795	0
716	20240110	091600	9761545	4795	4770	4795	4755	175
717	20240110	091500	8928045	4775	4775	4775	4775	10
718	20240110	091400	8880295	4775	4775	4775	4775	12
719	20240110	091300	8822995	4775	4775	4775	4775	0
720	20240110	091200	8822995	4775	4785	4785	4775	320
721	20240110	091100	7294805	4840	4840	4840	4840	18
722	20240110	091000	7207685	4840	4840	4840	4840	5
723	20240110	090900	7183485	4775	4775	4775	4775	171
724	20240110	090800	6366960	4775	4775	4775	4775	3
725	20240110	090700	6352635	4845	4845	4845	4845	0
726	20240110	090600	6352635	4845	4845	4845	4845	0
727	20240110	090500	6352635	4845	4840	4845	4840	160
728	20240110	090400	5577585	4845	4845	4845	4845	0
729	20240110	090300	5577585	4845	4845	4845	4845	0
730	20240110	090200	5577585	4845	4810	4845	4810	88
731	20240110	090100	5153145	4815	4750	4815	4730	612
732	20240110	090000	2242610	4755	4810	4810	4755	470