KissMeData/331920/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	211500	102252975	4375	4375	4375	4375	636
3	20240116	211400	102252975	4375	4375	4375	4375	0
4	20240116	211300	102252975	4375	4375	4375	4375	0
5	20240116	211200	102252975	4375	4375	4375	4375	0
6	20240116	211100	102252975	4375	4375	4375	4375	0
7	20240116	211000	102252975	4375	4375	4375	4375	0
8	20240116	210900	102252975	4375	4375	4375	4375	0
9	20240116	210800	102252975	4375	4375	4375	4375	0
10	20240116	210700	102252975	4375	4375	4375	4375	0
11	20240116	210600	102252975	4375	4375	4375	4375	0
12	20240116	210500	102252975	4375	4375	4375	4375	0
13	20240116	210400	102252975	4375	4375	4375	4375	0
14	20240116	210300	102252975	4375	4375	4375	4375	0
15	20240116	210200	102252975	4375	4375	4375	4375	0
16	20240116	210100	102252975	4375	4375	4375	4375	0
17	20240116	210000	102252975	4375	4375	4375	4375	0
18	20240116	205900	102252975	4375	4375	4375	4375	0
19	20240116	205800	102252975	4375	4375	4375	4375	0
20	20240116	205700	102252975	4375	4375	4375	4375	0
21	20240116	205600	102252975	4375	4375	4375	4375	0
22	20240116	205500	102252975	4375	4375	4375	4375	0
23	20240116	205400	102252975	4375	4375	4375	4375	0
24	20240116	205300	102252975	4375	4375	4375	4375	0
25	20240116	205200	102252975	4375	4375	4375	4375	0
26	20240116	205100	102252975	4375	4375	4375	4375	0
27	20240116	205000	102252975	4375	4375	4375	4375	0
28	20240116	204900	102252975	4375	4375	4375	4375	0
29	20240116	204800	102252975	4375	4375	4375	4375	0
30	20240116	204700	102252975	4375	4375	4375	4375	0
31	20240116	204600	102252975	4375	4375	4375	4375	0
32	20240116	204500	102252975	4375	4375	4375	4375	636
33	20240116	204400	102252975	4375	4375	4375	4375	0
34	20240116	204300	102252975	4375	4375	4375	4375	0
35	20240116	204200	102252975	4375	4375	4375	4375	0
36	20240116	204100	102252975	4375	4375	4375	4375	0
37	20240116	204000	102252975	4375	4375	4375	4375	0
38	20240116	203900	102252975	4375	4375	4375	4375	0
39	20240116	203800	102252975	4375	4375	4375	4375	0
40	20240116	203700	102252975	4375	4375	4375	4375	0
41	20240116	203600	102252975	4375	4375	4375	4375	0
42	20240116	203500	102252975	4375	4375	4375	4375	0
43	20240116	203400	102252975	4375	4375	4375	4375	0
44	20240116	203300	102252975	4375	4375	4375	4375	0
45	20240116	203200	102252975	4375	4375	4375	4375	0
46	20240116	203100	102252975	4375	4375	4375	4375	0
47	20240116	203000	102252975	4375	4375	4375	4375	0
48	20240116	202900	102252975	4375	4375	4375	4375	0
49	20240116	202800	102252975	4375	4375	4375	4375	0
50	20240116	202700	102252975	4375	4375	4375	4375	0
51	20240116	202600	102252975	4375	4375	4375	4375	0
52	20240116	202500	102252975	4375	4375	4375	4375	0
53	20240116	202400	102252975	4375	4375	4375	4375	0
54	20240116	202300	102252975	4375	4375	4375	4375	0
55	20240116	202200	102252975	4375	4375	4375	4375	0
56	20240116	202100	102252975	4375	4375	4375	4375	0
57	20240116	202000	102252975	4375	4375	4375	4375	0
58	20240116	201900	102252975	4375	4375	4375	4375	0
59	20240116	201800	102252975	4375	4375	4375	4375	0
60	20240116	201700	102252975	4375	4375	4375	4375	0
61	20240116	201600	102252975	4375	4375	4375	4375	0
62	20240116	201500	102252975	4375	4375	4375	4375	636
63	20240116	201400	102252975	4375	4375	4375	4375	0
64	20240116	201300	102252975	4375	4375	4375	4375	0
65	20240116	201200	102252975	4375	4375	4375	4375	0
66	20240116	201100	102252975	4375	4375	4375	4375	0
67	20240116	201000	102252975	4375	4375	4375	4375	0
68	20240116	200900	102252975	4375	4375	4375	4375	0
69	20240116	200800	102252975	4375	4375	4375	4375	0
70	20240116	200700	102252975	4375	4375	4375	4375	0
71	20240116	200600	102252975	4375	4375	4375	4375	0
72	20240116	200500	102252975	4375	4375	4375	4375	0
73	20240116	200400	102252975	4375	4375	4375	4375	0
74	20240116	200300	102252975	4375	4375	4375	4375	0
75	20240116	200200	102252975	4375	4375	4375	4375	0
76	20240116	200100	102252975	4375	4375	4375	4375	0
77	20240116	200000	102252975	4375	4375	4375	4375	0
78	20240116	195900	102252975	4375	4375	4375	4375	0
79	20240116	195800	102252975	4375	4375	4375	4375	0
80	20240116	195700	102252975	4375	4375	4375	4375	0
81	20240116	195600	102252975	4375	4375	4375	4375	0
82	20240116	195500	102252975	4375	4375	4375	4375	0
83	20240116	195400	102252975	4375	4375	4375	4375	0
84	20240116	195300	102252975	4375	4375	4375	4375	0
85	20240116	195200	102252975	4375	4375	4375	4375	0
86	20240116	195100	102252975	4375	4375	4375	4375	0
87	20240116	195000	102252975	4375	4375	4375	4375	0
88	20240116	194900	102252975	4375	4375	4375	4375	0
89	20240116	194800	102252975	4375	4375	4375	4375	0
90	20240116	194700	102252975	4375	4375	4375	4375	0
91	20240116	194600	102252975	4375	4375	4375	4375	0
92	20240116	194500	102252975	4375	4375	4375	4375	636
93	20240116	194400	102252975	4375	4375	4375	4375	0
94	20240116	194300	102252975	4375	4375	4375	4375	0
95	20240116	194200	102252975	4375	4375	4375	4375	0
96	20240116	194100	102252975	4375	4375	4375	4375	0
97	20240116	194000	102252975	4375	4375	4375	4375	0
98	20240116	193900	102252975	4375	4375	4375	4375	0
99	20240116	193800	102252975	4375	4375	4375	4375	0
100	20240116	193700	102252975	4375	4375	4375	4375	0
101	20240116	193600	102252975	4375	4375	4375	4375	0
102	20240116	193500	102252975	4375	4375	4375	4375	0
103	20240116	193400	102252975	4375	4375	4375	4375	0
104	20240116	193300	102252975	4375	4375	4375	4375	0
105	20240116	193200	102252975	4375	4375	4375	4375	0
106	20240116	193100	102252975	4375	4375	4375	4375	0
107	20240116	193000	102252975	4375	4375	4375	4375	0
108	20240116	192900	102252975	4375	4375	4375	4375	0
109	20240116	192800	102252975	4375	4375	4375	4375	0
110	20240116	192700	102252975	4375	4375	4375	4375	0
111	20240116	192600	102252975	4375	4375	4375	4375	0
112	20240116	192500	102252975	4375	4375	4375	4375	0
113	20240116	192400	102252975	4375	4375	4375	4375	0
114	20240116	192300	102252975	4375	4375	4375	4375	0
115	20240116	192200	102252975	4375	4375	4375	4375	0
116	20240116	192100	102252975	4375	4375	4375	4375	0
117	20240116	192000	102252975	4375	4375	4375	4375	0
118	20240116	191900	102252975	4375	4375	4375	4375	0
119	20240116	191800	102252975	4375	4375	4375	4375	0
120	20240116	191700	102252975	4375	4375	4375	4375	0
121	20240116	191600	102252975	4375	4375	4375	4375	0
122	20240116	191500	102252975	4375	4375	4375	4375	636
123	20240116	191400	102252975	4375	4375	4375	4375	0
124	20240116	191300	102252975	4375	4375	4375	4375	0
125	20240116	191200	102252975	4375	4375	4375	4375	0
126	20240116	191100	102252975	4375	4375	4375	4375	0
127	20240116	191000	102252975	4375	4375	4375	4375	0
128	20240116	190900	102252975	4375	4375	4375	4375	0
129	20240116	190800	102252975	4375	4375	4375	4375	0
130	20240116	190700	102252975	4375	4375	4375	4375	0
131	20240116	190600	102252975	4375	4375	4375	4375	0
132	20240116	190500	102252975	4375	4375	4375	4375	0
133	20240116	190400	102252975	4375	4375	4375	4375	0
134	20240116	190300	102252975	4375	4375	4375	4375	0
135	20240116	190200	102252975	4375	4375	4375	4375	0
136	20240116	190100	102252975	4375	4375	4375	4375	0
137	20240116	190000	102252975	4375	4375	4375	4375	0
138	20240116	185900	102252975	4375	4375	4375	4375	0
139	20240116	185800	102252975	4375	4375	4375	4375	0
140	20240116	185700	102252975	4375	4375	4375	4375	0
141	20240116	185600	102252975	4375	4375	4375	4375	0
142	20240116	185500	102252975	4375	4375	4375	4375	0
143	20240116	185400	102252975	4375	4375	4375	4375	0
144	20240116	185300	102252975	4375	4375	4375	4375	0
145	20240116	185200	102252975	4375	4375	4375	4375	0
146	20240116	185100	102252975	4375	4375	4375	4375	0
147	20240116	185000	102252975	4375	4375	4375	4375	0
148	20240116	184900	102252975	4375	4375	4375	4375	0
149	20240116	184800	102252975	4375	4375	4375	4375	0
150	20240116	184700	102252975	4375	4375	4375	4375	0
151	20240116	184600	102252975	4375	4375	4375	4375	0
152	20240116	184500	102252975	4375	4375	4375	4375	636
153	20240116	184400	102252975	4375	4375	4375	4375	0
154	20240116	184300	102252975	4375	4375	4375	4375	0
155	20240116	184200	102252975	4375	4375	4375	4375	0
156	20240116	184100	102252975	4375	4375	4375	4375	0
157	20240116	184000	102252975	4375	4375	4375	4375	0
158	20240116	183900	102252975	4375	4375	4375	4375	0
159	20240116	183800	102252975	4375	4375	4375	4375	0
160	20240116	183700	102252975	4375	4375	4375	4375	0
161	20240116	183600	102252975	4375	4375	4375	4375	0
162	20240116	183500	102252975	4375	4375	4375	4375	0
163	20240116	183400	102252975	4375	4375	4375	4375	0
164	20240116	183300	102252975	4375	4375	4375	4375	0
165	20240116	183200	102252975	4375	4375	4375	4375	0
166	20240116	183100	102252975	4375	4375	4375	4375	0
167	20240116	183000	102252975	4375	4375	4375	4375	0
168	20240116	182900	102252975	4375	4375	4375	4375	0
169	20240116	182800	102252975	4375	4375	4375	4375	0
170	20240116	182700	102252975	4375	4375	4375	4375	0
171	20240116	182600	102252975	4375	4375	4375	4375	0
172	20240116	182500	102252975	4375	4375	4375	4375	0
173	20240116	182400	102252975	4375	4375	4375	4375	0
174	20240116	182300	102252975	4375	4375	4375	4375	0
175	20240116	182200	102252975	4375	4375	4375	4375	0
176	20240116	182100	102252975	4375	4375	4375	4375	0
177	20240116	182000	102252975	4375	4375	4375	4375	0
178	20240116	181900	102252975	4375	4375	4375	4375	0
179	20240116	181800	102252975	4375	4375	4375	4375	0
180	20240116	181700	102252975	4375	4375	4375	4375	0
181	20240116	181600	102252975	4375	4375	4375	4375	0
182	20240116	181500	102252975	4375	4375	4375	4375	636
183	20240116	181400	102252975	4375	4375	4375	4375	0
184	20240116	181300	102252975	4375	4375	4375	4375	0
185	20240116	181200	102252975	4375	4375	4375	4375	0
186	20240116	181100	102252975	4375	4375	4375	4375	0
187	20240116	181000	102252975	4375	4375	4375	4375	0
188	20240116	180900	102252975	4375	4375	4375	4375	0
189	20240116	180800	102252975	4375	4375	4375	4375	0
190	20240116	180700	102252975	4375	4375	4375	4375	0
191	20240116	180600	102252975	4375	4375	4375	4375	0
192	20240116	180500	102252975	4375	4375	4375	4375	0
193	20240116	180400	102252975	4375	4375	4375	4375	0
194	20240116	180300	102252975	4375	4375	4375	4375	0
195	20240116	180200	102252975	4375	4375	4375	4375	0
196	20240116	180100	102252975	4375	4375	4375	4375	0
197	20240116	180000	102252975	4375	4375	4375	4375	0
198	20240116	175900	102252975	4375	4375	4375	4375	0
199	20240116	175800	102252975	4375	4375	4375	4375	0
200	20240116	175700	102252975	4375	4375	4375	4375	0
201	20240116	175600	102252975	4375	4375	4375	4375	0
202	20240116	175500	102252975	4375	4375	4375	4375	0
203	20240116	175400	102252975	4375	4375	4375	4375	0
204	20240116	175300	102252975	4375	4375	4375	4375	0
205	20240116	175200	102252975	4375	4375	4375	4375	0
206	20240116	175100	102252975	4375	4375	4375	4375	0
207	20240116	175000	102252975	4375	4375	4375	4375	0
208	20240116	174900	102252975	4375	4375	4375	4375	0
209	20240116	174800	102252975	4375	4375	4375	4375	0
210	20240116	174700	102252975	4375	4375	4375	4375	0
211	20240116	174600	102252975	4375	4375	4375	4375	0
212	20240116	174500	102252975	4375	4375	4375	4375	636
213	20240116	174400	102252975	4375	4375	4375	4375	0
214	20240116	174300	102252975	4375	4375	4375	4375	0
215	20240116	174200	102252975	4375	4375	4375	4375	0
216	20240116	174100	102252975	4375	4375	4375	4375	0
217	20240116	174000	102252975	4375	4375	4375	4375	0
218	20240116	173900	102252975	4375	4375	4375	4375	0
219	20240116	173800	102252975	4375	4375	4375	4375	0
220	20240116	173700	102252975	4375	4375	4375	4375	0
221	20240116	173600	102252975	4375	4375	4375	4375	0
222	20240116	173500	102252975	4375	4375	4375	4375	0
223	20240116	173400	102252975	4375	4375	4375	4375	0
224	20240116	173300	102252975	4375	4375	4375	4375	0
225	20240116	173200	102252975	4375	4375	4375	4375	0
226	20240116	173100	102252975	4375	4375	4375	4375	0
227	20240116	173000	102252975	4375	4375	4375	4375	0
228	20240116	172900	102252975	4375	4375	4375	4375	0
229	20240116	172800	102252975	4375	4375	4375	4375	0
230	20240116	172700	102252975	4375	4375	4375	4375	0
231	20240116	172600	102252975	4375	4375	4375	4375	0
232	20240116	172500	102252975	4375	4375	4375	4375	0
233	20240116	172400	102252975	4375	4375	4375	4375	0
234	20240116	172300	102252975	4375	4375	4375	4375	0
235	20240116	172200	102252975	4375	4375	4375	4375	0
236	20240116	172100	102252975	4375	4375	4375	4375	0
237	20240116	172000	102252975	4375	4375	4375	4375	0
238	20240116	171900	102252975	4375	4375	4375	4375	0
239	20240116	171800	102252975	4375	4375	4375	4375	0
240	20240116	171700	102252975	4375	4375	4375	4375	0
241	20240116	171600	102252975	4375	4375	4375	4375	0
242	20240116	171500	102252975	4375	4375	4375	4375	636
243	20240116	171400	102252975	4375	4375	4375	4375	0
244	20240116	171300	102252975	4375	4375	4375	4375	0
245	20240116	171200	102252975	4375	4375	4375	4375	0
246	20240116	171100	102252975	4375	4375	4375	4375	0
247	20240116	171000	102252975	4375	4375	4375	4375	0
248	20240116	170900	102252975	4375	4375	4375	4375	0
249	20240116	170800	102252975	4375	4375	4375	4375	0
250	20240116	170700	102252975	4375	4375	4375	4375	0
251	20240116	170600	102252975	4375	4375	4375	4375	0
252	20240116	170500	102252975	4375	4375	4375	4375	0
253	20240116	170400	102252975	4375	4375	4375	4375	0
254	20240116	170300	102252975	4375	4375	4375	4375	0
255	20240116	170200	102252975	4375	4375	4375	4375	0
256	20240116	170100	102252975	4375	4375	4375	4375	0
257	20240116	170000	102252975	4375	4375	4375	4375	0
258	20240116	165900	102252975	4375	4375	4375	4375	0
259	20240116	165800	102252975	4375	4375	4375	4375	0
260	20240116	165700	102252975	4375	4375	4375	4375	0
261	20240116	165600	102252975	4375	4375	4375	4375	0
262	20240116	165500	102252975	4375	4375	4375	4375	0
263	20240116	165400	102252975	4375	4375	4375	4375	0
264	20240116	165300	102252975	4375	4375	4375	4375	0
265	20240116	165200	102252975	4375	4375	4375	4375	0
266	20240116	165100	102252975	4375	4375	4375	4375	0
267	20240116	165000	102252975	4375	4375	4375	4375	0
268	20240116	164900	102252975	4375	4375	4375	4375	0
269	20240116	164800	102252975	4375	4375	4375	4375	0
270	20240116	164700	102252975	4375	4375	4375	4375	0
271	20240116	164600	102252975	4375	4375	4375	4375	0
272	20240116	164500	102252975	4375	4375	4375	4375	636
273	20240116	164400	102252975	4375	4375	4375	4375	0
274	20240116	164300	102252975	4375	4375	4375	4375	0
275	20240116	164200	102252975	4375	4375	4375	4375	0
276	20240116	164100	102252975	4375	4375	4375	4375	0
277	20240116	164000	102252975	4375	4375	4375	4375	0
278	20240116	163900	102252975	4375	4375	4375	4375	0
279	20240116	163800	102252975	4375	4375	4375	4375	0
280	20240116	163700	102252975	4375	4375	4375	4375	0
281	20240116	163600	102252975	4375	4375	4375	4375	0
282	20240116	163500	102252975	4375	4375	4375	4375	0
283	20240116	163400	102252975	4375	4375	4375	4375	0
284	20240116	163300	102252975	4375	4375	4375	4375	0
285	20240116	163200	102252975	4375	4375	4375	4375	0
286	20240116	163100	102252975	4375	4375	4375	4375	0
287	20240116	163000	102252975	4375	4375	4375	4375	0
288	20240116	162900	102252975	4375	4375	4375	4375	0
289	20240116	162800	102252975	4375	4375	4375	4375	0
290	20240116	162700	102252975	4375	4375	4375	4375	0
291	20240116	162600	102252975	4375	4375	4375	4375	0
292	20240116	162500	102252975	4375	4375	4375	4375	0
293	20240116	162400	102252975	4375	4375	4375	4375	0
294	20240116	162300	102252975	4375	4375	4375	4375	0
295	20240116	162200	102252975	4375	4375	4375	4375	0
296	20240116	162100	102252975	4375	4375	4375	4375	0
297	20240116	162000	102252975	4375	4375	4375	4375	0
298	20240116	161900	102252975	4375	4375	4375	4375	0
299	20240116	161800	102252975	4375	4375	4375	4375	0
300	20240116	161700	102252975	4375	4375	4375	4375	0
301	20240116	161600	102252975	4375	4375	4375	4375	0
302	20240116	161500	102252975	4375	4375	4375	4375	636
303	20240116	161400	102252975	4375	4375	4375	4375	0
304	20240116	161300	102252975	4375	4375	4375	4375	0
305	20240116	161200	102252975	4375	4375	4375	4375	0
306	20240116	161100	102252975	4375	4375	4375	4375	0
307	20240116	161000	102252975	4375	4375	4375	4375	0
308	20240116	160900	102252975	4375	4375	4375	4375	0
309	20240116	160800	102252975	4375	4375	4375	4375	0
310	20240116	160700	102252975	4375	4375	4375	4375	0
311	20240116	160600	102252975	4375	4375	4375	4375	0
312	20240116	160500	102252975	4375	4375	4375	4375	0
313	20240116	160400	102252975	4375	4375	4375	4375	0
314	20240116	160300	102252975	4375	4375	4375	4375	0
315	20240116	160200	102252975	4375	4375	4375	4375	0
316	20240116	160100	102252975	4375	4375	4375	4375	0
317	20240116	160000	102252975	4375	4375	4375	4375	0
318	20240116	155900	102252975	4375	4375	4375	4375	0
319	20240116	155800	102252975	4375	4375	4375	4375	0
320	20240116	155700	102252975	4375	4375	4375	4375	0
321	20240116	155600	102252975	4375	4375	4375	4375	0
322	20240116	155500	102252975	4375	4375	4375	4375	0
323	20240116	155400	102252975	4375	4375	4375	4375	0
324	20240116	155300	102252975	4375	4375	4375	4375	0
325	20240116	155200	102252975	4375	4375	4375	4375	0
326	20240116	155100	102252975	4375	4375	4375	4375	0
327	20240116	155000	102252975	4375	4375	4375	4375	0
328	20240116	154900	102252975	4375	4375	4375	4375	0
329	20240116	154800	102252975	4375	4375	4375	4375	0
330	20240116	154700	102252975	4375	4375	4375	4375	0
331	20240116	154600	102252975	4375	4375	4375	4375	0
332	20240116	154500	102252975	4375	4375	4375	4375	636
333	20240116	154400	102252975	4375	4375	4375	4375	0
334	20240116	154300	102252975	4375	4375	4375	4375	0
335	20240116	154200	102252975	4375	4375	4375	4375	0
336	20240116	154100	102252975	4375	4375	4375	4375	0
337	20240116	154000	102252975	4375	4375	4375	4375	0
338	20240116	153900	102252975	4375	4375	4375	4375	0
339	20240116	153800	102252975	4375	4375	4375	4375	0
340	20240116	153700	102252975	4375	4375	4375	4375	0
341	20240116	153600	102252975	4375	4375	4375	4375	0
342	20240116	153500	102252975	4375	4375	4375	4375	0
343	20240116	153400	102252975	4375	4375	4375	4375	0
344	20240116	153300	102252975	4375	4375	4375	4375	0
345	20240116	153200	102252975	4375	4375	4375	4375	0
346	20240116	153100	102252975	4375	4375	4375	4375	0
347	20240116	153000	102252975	4375	4375	4375	4375	636
348	20240116	152900	99470475	4390	4390	4390	4390	0
349	20240116	152800	99470475	4390	4390	4390	4390	0
350	20240116	152700	99470475	4390	4390	4390	4390	0
351	20240116	152600	99470475	4390	4390	4390	4390	0
352	20240116	152500	99470475	4390	4390	4390	4390	0
353	20240116	152400	99470475	4390	4390	4390	4390	0
354	20240116	152300	99470475	4390	4390	4390	4390	0
355	20240116	152200	99470475	4390	4390	4390	4390	0
356	20240116	152100	99470475	4390	4390	4390	4390	0
357	20240116	152000	99470475	4390	4390	4390	4390	0
358	20240116	151900	99470475	4390	4390	4390	4390	8
359	20240116	151800	99435355	4390	4390	4390	4390	36
360	20240116	151700	99277315	4390	4390	4390	4390	2
361	20240116	151600	99268535	4385	4390	4390	4385	155
362	20240116	151500	98588850	4390	4390	4390	4390	2
363	20240116	151400	98580070	4385	4390	4390	4385	299
364	20240116	151300	97268945	4390	4390	4390	4390	2
365	20240116	151200	97260165	4395	4395	4395	4395	0
366	20240116	151100	97260165	4395	4390	4395	4390	26
367	20240116	151000	97145940	4390	4390	4390	4390	2
368	20240116	150900	97137160	4390	4390	4390	4390	0
369	20240116	150800	97137160	4390	4390	4390	4390	152
370	20240116	150700	96469880	4395	4395	4395	4395	0
371	20240116	150600	96469880	4395	4395	4395	4395	0
372	20240116	150500	96469880	4395	4395	4395	4395	1
373	20240116	150400	96465485	4385	4395	4395	4385	43
374	20240116	150300	96276830	4395	4395	4395	4395	0
375	20240116	150200	96276830	4395	4395	4395	4395	0
376	20240116	150100	96276830	4395	4395	4395	4395	30
377	20240116	150000	96144980	4395	4395	4395	4395	12
378	20240116	145900	96092240	4385	4385	4385	4385	0
379	20240116	145800	96092240	4385	4385	4385	4385	0
380	20240116	145700	96092240	4385	4385	4385	4385	0
381	20240116	145600	96092240	4385	4385	4385	4385	0
382	20240116	145500	96092240	4385	4385	4385	4385	0
383	20240116	145400	96092240	4385	4385	4385	4385	0
384	20240116	145300	96092240	4385	4385	4385	4385	0
385	20240116	145200	96092240	4385	4385	4385	4385	0
386	20240116	145100	96092240	4385	4385	4385	4385	0
387	20240116	145000	96092240	4385	4385	4385	4385	0
388	20240116	144900	96092240	4385	4385	4385	4385	0
389	20240116	144800	96092240	4385	4385	4385	4385	1
390	20240116	144700	96087855	4375	4375	4375	4375	0
391	20240116	144600	96087855	4375	4375	4375	4375	0
392	20240116	144500	96087855	4375	4375	4375	4375	0
393	20240116	144400	96087855	4375	4375	4375	4375	0
394	20240116	144300	96087855	4375	4375	4375	4375	0
395	20240116	144200	96087855	4375	4375	4375	4375	0
396	20240116	144100	96087855	4375	4395	4395	4375	1191
397	20240116	144000	90869840	4395	4395	4395	4395	0
398	20240116	143900	90869840	4395	4395	4395	4395	1
399	20240116	143800	90865445	4415	4415	4415	4415	0
400	20240116	143700	90865445	4415	4415	4415	4415	0
401	20240116	143600	90865445	4415	4415	4415	4415	0
402	20240116	143500	90865445	4415	4415	4415	4415	0
403	20240116	143400	90865445	4415	4415	4415	4415	0
404	20240116	143300	90865445	4415	4415	4415	4415	0
405	20240116	143200	90865445	4415	4415	4415	4415	0
406	20240116	143100	90865445	4415	4415	4415	4415	0
407	20240116	143000	90865445	4415	4415	4415	4415	0
408	20240116	142900	90865445	4415	4415	4415	4415	1
409	20240116	142800	90861030	4415	4415	4415	4415	0
410	20240116	142700	90861030	4415	4415	4415	4415	0
411	20240116	142600	90861030	4415	4415	4415	4415	0
412	20240116	142500	90861030	4415	4415	4415	4415	0
413	20240116	142400	90861030	4415	4415	4415	4415	0
414	20240116	142300	90861030	4415	4415	4415	4415	0
415	20240116	142200	90861030	4415	4415	4415	4415	0
416	20240116	142100	90861030	4415	4415	4415	4415	0
417	20240116	142000	90861030	4415	4415	4415	4415	0
418	20240116	141900	90861030	4415	4415	4415	4415	0
419	20240116	141800	90861030	4415	4415	4415	4415	0
420	20240116	141700	90861030	4415	4415	4415	4415	0
421	20240116	141600	90861030	4415	4415	4415	4415	0
422	20240116	141500	90861030	4415	4415	4415	4415	0
423	20240116	141400	90861030	4415	4415	4415	4415	0
424	20240116	141300	90861030	4415	4415	4415	4415	0
425	20240116	141200	90861030	4415	4415	4415	4415	0
426	20240116	141100	90861030	4415	4415	4415	4415	0
427	20240116	141000	90861030	4415	4415	4415	4415	7
428	20240116	140900	90830125	4390	4390	4390	4390	0
429	20240116	140800	90830125	4390	4390	4390	4390	0
430	20240116	140700	90830125	4390	4390	4390	4390	0
431	20240116	140600	90830125	4390	4390	4390	4390	0
432	20240116	140500	90830125	4390	4390	4390	4390	0
433	20240116	140400	90830125	4390	4390	4390	4390	0
434	20240116	140300	90830125	4390	4390	4390	4390	0
435	20240116	140200	90830125	4390	4390	4390	4390	0
436	20240116	140100	90830125	4390	4390	4390	4390	81
437	20240116	140000	90474535	4415	4415	4415	4415	0
438	20240116	135900	90474535	4415	4415	4415	4415	0
439	20240116	135800	90474535	4415	4415	4415	4415	0
440	20240116	135700	90474535	4415	4415	4415	4415	0
441	20240116	135600	90474535	4415	4415	4415	4415	0
442	20240116	135500	90474535	4415	4415	4415	4415	0
443	20240116	135400	90474535	4415	4415	4415	4415	0
444	20240116	135300	90474535	4415	4415	4415	4415	14
445	20240116	135200	90412725	4415	4415	4415	4415	0
446	20240116	135100	90412725	4415	4415	4415	4415	5
447	20240116	135000	90390650	4385	4385	4385	4385	0
448	20240116	134900	90390650	4385	4385	4385	4385	0
449	20240116	134800	90390650	4385	4385	4385	4385	0
450	20240116	134700	90390650	4385	4385	4385	4385	0
451	20240116	134600	90390650	4385	4385	4385	4385	0
452	20240116	134500	90390650	4385	4405	4405	4385	1800
453	20240116	134400	82491890	4430	4430	4430	4430	5
454	20240116	134300	82469740	4405	4405	4405	4405	0
455	20240116	134200	82469740	4405	4405	4405	4405	0
456	20240116	134100	82469740	4405	4405	4405	4405	0
457	20240116	134000	82469740	4405	4405	4405	4405	0
458	20240116	133900	82469740	4405	4410	4410	4405	600
459	20240116	133800	79825740	4410	4425	4425	4410	1200
460	20240116	133700	74532420	4430	4430	4430	4430	0
461	20240116	133600	74532420	4430	4430	4430	4430	0
462	20240116	133500	74532420	4430	4430	4430	4430	268
463	20240116	133400	73345180	4435	4435	4435	4435	0
464	20240116	133300	73345180	4435	4435	4435	4435	0
465	20240116	133200	73345180	4435	4435	4435	4435	0
466	20240116	133100	73345180	4435	4435	4435	4435	0
467	20240116	133000	73345180	4435	4435	4435	4435	12
468	20240116	132900	73291960	4430	4425	4430	4425	522
469	20240116	132800	70981905	4420	4420	4420	4420	615
470	20240116	132700	68263605	4410	4410	4410	4410	0
471	20240116	132600	68263605	4410	4410	4410	4410	8
472	20240116	132500	68228325	4410	4410	4410	4410	43
473	20240116	132400	68038695	4410	4410	4410	4410	49
474	20240116	132300	67822605	4410	4410	4410	4410	0
475	20240116	132200	67822605	4410	4410	4410	4410	281
476	20240116	132100	66583395	4410	4410	4410	4410	0
477	20240116	132000	66583395	4410	4410	4410	4410	0
478	20240116	131900	66583395	4410	4410	4410	4410	0
479	20240116	131800	66583395	4410	4410	4410	4410	0
480	20240116	131700	66583395	4410	4410	4410	4410	0
481	20240116	131600	66583395	4410	4410	4410	4410	0
482	20240116	131500	66583395	4410	4410	4410	4410	0
483	20240116	131400	66583395	4410	4410	4410	4410	0
484	20240116	131300	66583395	4410	4410	4410	4410	0
485	20240116	131200	66583395	4410	4410	4410	4410	0
486	20240116	131100	66583395	4410	4410	4410	4410	19
487	20240116	131000	66499605	4410	4410	4410	4410	0
488	20240116	130900	66499605	4410	4410	4410	4410	0
489	20240116	130800	66499605	4410	4410	4410	4410	0
490	20240116	130700	66499605	4410	4410	4410	4410	0
491	20240116	130600	66499605	4410	4410	4410	4410	0
492	20240116	130500	66499605	4410	4410	4410	4410	100
493	20240116	130400	66058605	4410	4410	4410	4410	0
494	20240116	130300	66058605	4410	4410	4410	4410	0
495	20240116	130200	66058605	4410	4410	4410	4410	115
496	20240116	130100	65551455	4415	4415	4415	4415	0
497	20240116	130000	65551455	4415	4415	4415	4415	0
498	20240116	125900	65551455	4415	4415	4415	4415	0
499	20240116	125800	65551455	4415	4415	4415	4415	0
500	20240116	125700	65551455	4415	4415	4415	4415	0
501	20240116	125600	65551455	4415	4415	4415	4415	0
502	20240116	125500	65551455	4415	4415	4415	4415	0
503	20240116	125400	65551455	4415	4415	4415	4415	0
504	20240116	125300	65551455	4415	4415	4415	4415	0
505	20240116	125200	65551455	4415	4415	4415	4415	0
506	20240116	125100	65551455	4415	4415	4415	4415	6
507	20240116	125000	65524965	4415	4415	4415	4415	0
508	20240116	124900	65524965	4415	4415	4415	4415	0
509	20240116	124800	65524965	4415	4415	4415	4415	0
510	20240116	124700	65524965	4415	4415	4415	4415	0
511	20240116	124600	65524965	4415	4415	4415	4415	9
512	20240116	124500	65485230	4420	4420	4420	4420	0
513	20240116	124400	65485230	4420	4420	4420	4420	0
514	20240116	124300	65485230	4420	4420	4420	4420	0
515	20240116	124200	65485230	4420	4420	4420	4420	0
516	20240116	124100	65485230	4420	4420	4420	4420	0
517	20240116	124000	65485230	4420	4420	4420	4420	0
518	20240116	123900	65485230	4420	4420	4420	4420	0
519	20240116	123800	65485230	4420	4420	4420	4420	0
520	20240116	123700	65485230	4420	4420	4420	4420	0
521	20240116	123600	65485230	4420	4420	4420	4420	0
522	20240116	123500	65485230	4420	4420	4420	4420	0
523	20240116	123400	65485230	4420	4420	4420	4420	0
524	20240116	123300	65485230	4420	4420	4420	4420	1
525	20240116	123200	65480810	4420	4420	4420	4420	0
526	20240116	123100	65480810	4420	4420	4420	4420	0
527	20240116	123000	65480810	4420	4420	4420	4420	9
528	20240116	122900	65441030	4415	4415	4415	4415	0
529	20240116	122800	65441030	4415	4415	4415	4415	0
530	20240116	122700	65441030	4415	4415	4415	4415	0
531	20240116	122600	65441030	4415	4415	4415	4415	9
532	20240116	122500	65401295	4410	4410	4410	4410	8
533	20240116	122400	65366015	4410	4410	4410	4410	0
534	20240116	122300	65366015	4410	4410	4410	4410	0
535	20240116	122200	65366015	4410	4410	4410	4410	0
536	20240116	122100	65366015	4410	4410	4410	4410	0
537	20240116	122000	65366015	4410	4410	4410	4410	1
538	20240116	121900	65361605	4385	4395	4395	4385	600
539	20240116	121800	62730140	4405	4405	4405	4405	0
540	20240116	121700	62730140	4405	4405	4405	4405	0
541	20240116	121600	62730140	4405	4405	4405	4405	88
542	20240116	121500	62342500	4400	4400	4400	4400	0
543	20240116	121400	62342500	4400	4400	4400	4400	0
544	20240116	121300	62342500	4400	4400	4400	4400	0
545	20240116	121200	62342500	4400	4390	4400	4390	479
546	20240116	121100	60237810	4390	4390	4390	4390	0
547	20240116	121000	60237810	4390	4390	4390	4390	0
548	20240116	120900	60237810	4390	4390	4390	4390	0
549	20240116	120800	60237810	4390	4390	4390	4390	0
550	20240116	120700	60237810	4390	4390	4390	4390	0
551	20240116	120600	60237810	4390	4390	4390	4390	0
552	20240116	120500	60237810	4390	4390	4390	4390	0
553	20240116	120400	60237810	4390	4390	4390	4390	0
554	20240116	120300	60237810	4390	4390	4390	4390	0
555	20240116	120200	60237810	4390	4390	4390	4390	1
556	20240116	120100	60233420	4360	4360	4360	4360	0
557	20240116	120000	60233420	4360	4360	4360	4360	0
558	20240116	115900	60233420	4360	4365	4365	4360	841
559	20240116	115800	56564000	4365	4365	4365	4365	0
560	20240116	115700	56564000	4365	4365	4365	4365	0
561	20240116	115600	56564000	4365	4365	4365	4365	2
562	20240116	115500	56555270	4360	4360	4360	4360	0
563	20240116	115400	56555270	4360	4360	4360	4360	0
564	20240116	115300	56555270	4360	4360	4360	4360	0
565	20240116	115200	56555270	4360	4360	4360	4360	0
566	20240116	115100	56555270	4360	4360	4360	4360	0
567	20240116	115000	56555270	4360	4360	4360	4360	0
568	20240116	114900	56555270	4360	4370	4370	4360	796
569	20240116	114800	53081770	4370	4385	4385	4370	588
570	20240116	114700	50510250	4390	4390	4390	4390	0
571	20240116	114600	50510250	4390	4390	4390	4390	0
572	20240116	114500	50510250	4390	4390	4390	4390	0
573	20240116	114400	50510250	4390	4390	4390	4390	0
574	20240116	114300	50510250	4390	4390	4390	4390	0
575	20240116	114200	50510250	4390	4390	4390	4390	15
576	20240116	114100	50444400	4390	4385	4390	4385	33
577	20240116	114000	50299535	4385	4385	4385	4385	8
578	20240116	113900	50264455	4380	4380	4380	4380	4
579	20240116	113800	50246935	4380	4380	4380	4380	0
580	20240116	113700	50246935	4380	4380	4380	4380	2
581	20240116	113600	50238175	4380	4380	4380	4380	0
582	20240116	113500	50238175	4380	4380	4380	4380	0
583	20240116	113400	50238175	4380	4380	4380	4380	2
584	20240116	113300	50229415	4385	4385	4385	4385	0
585	20240116	113200	50229415	4385	4385	4385	4385	0
586	20240116	113100	50229415	4385	4385	4385	4385	11
587	20240116	113000	50181180	4370	4370	4370	4370	0
588	20240116	112900	50181180	4370	4370	4370	4370	0
589	20240116	112800	50181180	4370	4370	4370	4370	0
590	20240116	112700	50181180	4370	4370	4370	4370	0
591	20240116	112600	50181180	4370	4370	4370	4370	0
592	20240116	112500	50181180	4370	4375	4375	4370	1380
593	20240116	112400	44148265	4375	4375	4375	4375	0
594	20240116	112300	44148265	4375	4375	4375	4375	7
595	20240116	112200	44117640	4380	4385	4385	4380	12
596	20240116	112100	44065075	4390	4390	4390	4390	0
597	20240116	112000	44065075	4390	4390	4390	4390	0
598	20240116	111900	44065075	4390	4390	4390	4390	339
599	20240116	111800	42576865	4390	4390	4390	4390	170
600	20240116	111700	41830565	4395	4395	4395	4395	3
601	20240116	111600	41817380	4395	4395	4395	4395	3
602	20240116	111500	41804195	4395	4395	4395	4395	3
603	20240116	111400	41791010	4395	4405	4405	4395	28
604	20240116	111300	41667935	4390	4390	4390	4390	0
605	20240116	111200	41667935	4390	4390	4390	4390	0
606	20240116	111100	41667935	4390	4390	4390	4390	0
607	20240116	111000	41667935	4390	4390	4390	4390	0
608	20240116	110900	41667935	4390	4390	4390	4390	0
609	20240116	110800	41667935	4390	4390	4390	4390	0
610	20240116	110700	41667935	4390	4390	4390	4390	0
611	20240116	110600	41667935	4390	4390	4390	4390	0
612	20240116	110500	41667935	4390	4390	4390	4390	0
613	20240116	110400	41667935	4390	4390	4390	4390	0
614	20240116	110300	41667935	4390	4390	4390	4390	0
615	20240116	110200	41667935	4390	4390	4390	4390	0
616	20240116	110100	41667935	4390	4390	4390	4390	0
617	20240116	110000	41667935	4390	4390	4390	4390	0
618	20240116	105900	41667935	4390	4390	4390	4390	26
619	20240116	105800	41553795	4390	4390	4390	4390	0
620	20240116	105700	41553795	4390	4390	4390	4390	0
621	20240116	105600	41553795	4390	4390	4390	4390	0
622	20240116	105500	41553795	4390	4390	4390	4390	0
623	20240116	105400	41553795	4390	4390	4390	4390	0
624	20240116	105300	41553795	4390	4390	4390	4390	0
625	20240116	105200	41553795	4390	4390	4390	4390	0
626	20240116	105100	41553795	4390	4390	4390	4390	0
627	20240116	105000	41553795	4390	4390	4390	4390	0
628	20240116	104900	41553795	4390	4390	4390	4390	0
629	20240116	104800	41553795	4390	4390	4390	4390	0
630	20240116	104700	41553795	4390	4390	4390	4390	2
631	20240116	104600	41545015	4380	4380	4380	4380	0
632	20240116	104500	41545015	4380	4380	4380	4380	0
633	20240116	104400	41545015	4380	4380	4380	4380	0
634	20240116	104300	41545015	4380	4380	4380	4380	0
635	20240116	104200	41545015	4380	4380	4380	4380	0
636	20240116	104100	41545015	4380	4420	4420	4380	2
637	20240116	104000	41536215	4365	4365	4365	4365	0
638	20240116	103900	41536215	4365	4365	4365	4365	0
639	20240116	103800	41536215	4365	4365	4365	4365	0
640	20240116	103700	41536215	4365	4365	4365	4365	500
641	20240116	103600	39353715	4370	4370	4370	4370	0
642	20240116	103500	39353715	4370	4370	4370	4370	0
643	20240116	103400	39353715	4370	4440	4440	4370	515
644	20240116	103300	37102115	4365	4365	4365	4365	50
645	20240116	103200	36883865	4360	4360	4360	4360	0
646	20240116	103100	36883865	4360	4360	4360	4360	0
647	20240116	103000	36883865	4360	4400	4400	4360	500
648	20240116	102900	34701455	4435	4435	4435	4435	0
649	20240116	102800	34701455	4435	4435	4435	4435	0
650	20240116	102700	34701455	4435	4435	4435	4435	0
651	20240116	102600	34701455	4435	4435	4435	4435	0
652	20240116	102500	34701455	4435	4435	4435	4435	0
653	20240116	102400	34701455	4435	4435	4435	4435	0
654	20240116	102300	34701455	4435	4435	4435	4435	5
655	20240116	102200	34679280	4355	4355	4355	4355	0
656	20240116	102100	34679280	4355	4395	4395	4355	223
657	20240116	102000	33701905	4400	4415	4415	4400	49
658	20240116	101900	33486200	4450	4450	4450	4450	0
659	20240116	101800	33486200	4450	4450	4450	4450	0
660	20240116	101700	33486200	4450	4450	4450	4450	0
661	20240116	101600	33486200	4450	4450	4450	4450	0
662	20240116	101500	33486200	4450	4450	4450	4450	0
663	20240116	101400	33486200	4450	4450	4450	4450	1
664	20240116	101300	33481750	4450	4450	4450	4450	0
665	20240116	101200	33481750	4450	4450	4450	4450	0
666	20240116	101100	33481750	4450	4450	4450	4450	9
667	20240116	101000	33441700	4450	4450	4450	4450	11
668	20240116	100900	33392750	4450	4445	4450	4445	80
669	20240116	100800	33037070	4455	4455	4455	4455	0
670	20240116	100700	33037070	4455	4455	4455	4455	0
671	20240116	100600	33037070	4455	4455	4455	4455	0
672	20240116	100500	33037070	4455	4455	4455	4455	0
673	20240116	100400	33037070	4455	4455	4455	4455	0
674	20240116	100300	33037070	4455	4455	4455	4455	0
675	20240116	100200	33037070	4455	4455	4455	4455	1
676	20240116	100100	33032615	4460	4460	4460	4460	0
677	20240116	100000	33032615	4460	4460	4460	4460	0
678	20240116	095900	33032615	4460	4460	4460	4460	0
679	20240116	095800	33032615	4460	4440	4460	4440	2000
680	20240116	095700	24114750	4460	4460	4460	4460	0
681	20240116	095600	24114750	4460	4460	4460	4460	0
682	20240116	095500	24114750	4460	4460	4460	4460	0
683	20240116	095400	24114750	4460	4460	4460	4460	0
684	20240116	095300	24114750	4460	4460	4460	4460	0
685	20240116	095200	24114750	4460	4460	4460	4460	0
686	20240116	095100	24114750	4460	4460	4460	4460	0
687	20240116	095000	24114750	4460	4460	4460	4460	0
688	20240116	094900	24114750	4460	4460	4460	4460	0
689	20240116	094800	24114750	4460	4460	4460	4460	0
690	20240116	094700	24114750	4460	4460	4460	4460	0
691	20240116	094600	24114750	4460	4460	4460	4460	0
692	20240116	094500	24114750	4460	4460	4460	4460	5
693	20240116	094400	24092450	4415	4415	4415	4415	0
694	20240116	094300	24092450	4415	4415	4415	4415	300
695	20240116	094200	22767950	4400	4400	4400	4400	0
696	20240116	094100	22767950	4400	4400	4400	4400	285
697	20240116	094000	21513950	4435	4435	4435	4435	2
698	20240116	093900	21505080	4435	4460	4460	4435	187
699	20240116	093800	20675010	4485	4485	4485	4485	4
700	20240116	093700	20657070	4485	4485	4485	4485	3
701	20240116	093600	20643615	4490	4490	4490	4490	0
702	20240116	093500	20643615	4490	4485	4490	4485	30
703	20240116	093400	20508960	4495	4490	4510	4490	1002
704	20240116	093300	15999645	4495	4495	4495	4495	39
705	20240116	093200	15824340	4495	4495	4495	4495	1
706	20240116	093100	15819845	4500	4500	4500	4500	0
707	20240116	093000	15819845	4500	4500	4500	4500	0
708	20240116	092900	15819845	4500	4500	4500	4500	0
709	20240116	092800	15819845	4500	4490	4500	4490	374
710	20240116	092700	14137075	4500	4500	4500	4500	0
711	20240116	092600	14137075	4500	4500	4500	4500	0
712	20240116	092500	14137075	4500	4500	4500	4500	0
713	20240116	092400	14137075	4500	4500	4500	4500	0
714	20240116	092300	14137075	4500	4500	4500	4500	1
715	20240116	092200	14132575	4515	4515	4515	4515	0
716	20240116	092100	14132575	4515	4515	4515	4515	0
717	20240116	092000	14132575	4515	4515	4515	4515	0
718	20240116	091900	14132575	4515	4475	4515	4475	500
719	20240116	091800	11890370	4440	4440	4440	4440	30
720	20240116	091700	11757170	4475	4475	4475	4475	2
721	20240116	091600	11748220	4475	4475	4475	4475	0
722	20240116	091500	11748220	4475	4475	4475	4475	0
723	20240116	091400	11748220	4475	4475	4475	4475	4
724	20240116	091300	11730320	4440	4440	4440	4440	0
725	20240116	091200	11730320	4440	4440	4440	4440	100
726	20240116	091100	11286320	4445	4445	4445	4445	0
727	20240116	091000	11286320	4445	4445	4445	4445	0
728	20240116	090900	11286320	4445	4445	4445	4445	29
729	20240116	090800	11157415	4435	4435	4435	4435	0
730	20240116	090700	11157415	4435	4435	4435	4435	87
731	20240116	090600	10771570	4410	4410	4410	4410	0
732	20240116	090500	10771570	4410	4410	4410	4410	0
733	20240116	090400	10771570	4410	4410	4410	4410	0
734	20240116	090300	10771570	4410	4410	4410	4410	4
735	20240116	090200	10753930	4405	4405	4405	4405	296
736	20240116	090100	9450050	4390	4390	4390	4390	0
737	20240116	090000	9450050	4390	4335	4390	4335	2154