KissMeData/378850/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	212700	97340455	4050	4050	4050	4050	906
3	20240104	212600	97340455	4050	4050	4050	4050	0
4	20240104	212500	97340455	4050	4050	4050	4050	0
5	20240104	212400	97340455	4050	4050	4050	4050	0
6	20240104	212300	97340455	4050	4050	4050	4050	0
7	20240104	212200	97340455	4050	4050	4050	4050	0
8	20240104	212100	97340455	4050	4050	4050	4050	0
9	20240104	212000	97340455	4050	4050	4050	4050	0
10	20240104	211900	97340455	4050	4050	4050	4050	0
11	20240104	211800	97340455	4050	4050	4050	4050	0
12	20240104	211700	97340455	4050	4050	4050	4050	0
13	20240104	211600	97340455	4050	4050	4050	4050	0
14	20240104	211500	97340455	4050	4050	4050	4050	0
15	20240104	211400	97340455	4050	4050	4050	4050	0
16	20240104	211300	97340455	4050	4050	4050	4050	0
17	20240104	211200	97340455	4050	4050	4050	4050	0
18	20240104	211100	97340455	4050	4050	4050	4050	0
19	20240104	211000	97340455	4050	4050	4050	4050	0
20	20240104	210900	97340455	4050	4050	4050	4050	0
21	20240104	210800	97340455	4050	4050	4050	4050	0
22	20240104	210700	97340455	4050	4050	4050	4050	0
23	20240104	210600	97340455	4050	4050	4050	4050	0
24	20240104	210500	97340455	4050	4050	4050	4050	0
25	20240104	210400	97340455	4050	4050	4050	4050	0
26	20240104	210300	97340455	4050	4050	4050	4050	0
27	20240104	210200	97340455	4050	4050	4050	4050	0
28	20240104	210100	97340455	4050	4050	4050	4050	0
29	20240104	210000	97340455	4050	4050	4050	4050	0
30	20240104	205900	97340455	4050	4050	4050	4050	0
31	20240104	205800	97340455	4050	4050	4050	4050	0
32	20240104	205700	97340455	4050	4050	4050	4050	906
33	20240104	205600	97340455	4050	4050	4050	4050	0
34	20240104	205500	97340455	4050	4050	4050	4050	0
35	20240104	205400	97340455	4050	4050	4050	4050	0
36	20240104	205300	97340455	4050	4050	4050	4050	0
37	20240104	205200	97340455	4050	4050	4050	4050	0
38	20240104	205100	97340455	4050	4050	4050	4050	0
39	20240104	205000	97340455	4050	4050	4050	4050	0
40	20240104	204900	97340455	4050	4050	4050	4050	0
41	20240104	204800	97340455	4050	4050	4050	4050	0
42	20240104	204700	97340455	4050	4050	4050	4050	0
43	20240104	204600	97340455	4050	4050	4050	4050	0
44	20240104	204500	97340455	4050	4050	4050	4050	0
45	20240104	204400	97340455	4050	4050	4050	4050	0
46	20240104	204300	97340455	4050	4050	4050	4050	0
47	20240104	204200	97340455	4050	4050	4050	4050	0
48	20240104	204100	97340455	4050	4050	4050	4050	0
49	20240104	204000	97340455	4050	4050	4050	4050	0
50	20240104	203900	97340455	4050	4050	4050	4050	0
51	20240104	203800	97340455	4050	4050	4050	4050	0
52	20240104	203700	97340455	4050	4050	4050	4050	0
53	20240104	203600	97340455	4050	4050	4050	4050	0
54	20240104	203500	97340455	4050	4050	4050	4050	0
55	20240104	203400	97340455	4050	4050	4050	4050	0
56	20240104	203300	97340455	4050	4050	4050	4050	0
57	20240104	203200	97340455	4050	4050	4050	4050	0
58	20240104	203100	97340455	4050	4050	4050	4050	0
59	20240104	203000	97340455	4050	4050	4050	4050	0
60	20240104	202900	97340455	4050	4050	4050	4050	0
61	20240104	202800	97340455	4050	4050	4050	4050	0
62	20240104	202700	97340455	4050	4050	4050	4050	906
63	20240104	202600	97340455	4050	4050	4050	4050	0
64	20240104	202500	97340455	4050	4050	4050	4050	0
65	20240104	202400	97340455	4050	4050	4050	4050	0
66	20240104	202300	97340455	4050	4050	4050	4050	0
67	20240104	202200	97340455	4050	4050	4050	4050	0
68	20240104	202100	97340455	4050	4050	4050	4050	0
69	20240104	202000	97340455	4050	4050	4050	4050	0
70	20240104	201900	97340455	4050	4050	4050	4050	0
71	20240104	201800	97340455	4050	4050	4050	4050	0
72	20240104	201700	97340455	4050	4050	4050	4050	0
73	20240104	201600	97340455	4050	4050	4050	4050	0
74	20240104	201500	97340455	4050	4050	4050	4050	0
75	20240104	201400	97340455	4050	4050	4050	4050	0
76	20240104	201300	97340455	4050	4050	4050	4050	0
77	20240104	201200	97340455	4050	4050	4050	4050	0
78	20240104	201100	97340455	4050	4050	4050	4050	0
79	20240104	201000	97340455	4050	4050	4050	4050	0
80	20240104	200900	97340455	4050	4050	4050	4050	0
81	20240104	200800	97340455	4050	4050	4050	4050	0
82	20240104	200700	97340455	4050	4050	4050	4050	0
83	20240104	200600	97340455	4050	4050	4050	4050	0
84	20240104	200500	97340455	4050	4050	4050	4050	0
85	20240104	200400	97340455	4050	4050	4050	4050	0
86	20240104	200300	97340455	4050	4050	4050	4050	0
87	20240104	200200	97340455	4050	4050	4050	4050	0
88	20240104	200100	97340455	4050	4050	4050	4050	0
89	20240104	200000	97340455	4050	4050	4050	4050	0
90	20240104	195900	97340455	4050	4050	4050	4050	0
91	20240104	195800	97340455	4050	4050	4050	4050	0
92	20240104	195700	97340455	4050	4050	4050	4050	906
93	20240104	195600	97340455	4050	4050	4050	4050	0
94	20240104	195500	97340455	4050	4050	4050	4050	0
95	20240104	195400	97340455	4050	4050	4050	4050	0
96	20240104	195300	97340455	4050	4050	4050	4050	0
97	20240104	195200	97340455	4050	4050	4050	4050	0
98	20240104	195100	97340455	4050	4050	4050	4050	0
99	20240104	195000	97340455	4050	4050	4050	4050	0
100	20240104	194900	97340455	4050	4050	4050	4050	0
101	20240104	194800	97340455	4050	4050	4050	4050	0
102	20240104	194700	97340455	4050	4050	4050	4050	0
103	20240104	194600	97340455	4050	4050	4050	4050	0
104	20240104	194500	97340455	4050	4050	4050	4050	0
105	20240104	194400	97340455	4050	4050	4050	4050	0
106	20240104	194300	97340455	4050	4050	4050	4050	0
107	20240104	194200	97340455	4050	4050	4050	4050	0
108	20240104	194100	97340455	4050	4050	4050	4050	0
109	20240104	194000	97340455	4050	4050	4050	4050	0
110	20240104	193900	97340455	4050	4050	4050	4050	0
111	20240104	193800	97340455	4050	4050	4050	4050	0
112	20240104	193700	97340455	4050	4050	4050	4050	0
113	20240104	193600	97340455	4050	4050	4050	4050	0
114	20240104	193500	97340455	4050	4050	4050	4050	0
115	20240104	193400	97340455	4050	4050	4050	4050	0
116	20240104	193300	97340455	4050	4050	4050	4050	0
117	20240104	193200	97340455	4050	4050	4050	4050	0
118	20240104	193100	97340455	4050	4050	4050	4050	0
119	20240104	193000	97340455	4050	4050	4050	4050	0
120	20240104	192900	97340455	4050	4050	4050	4050	0
121	20240104	192800	97340455	4050	4050	4050	4050	0
122	20240104	192700	97340455	4050	4050	4050	4050	906
123	20240104	192600	97340455	4050	4050	4050	4050	0
124	20240104	192500	97340455	4050	4050	4050	4050	0
125	20240104	192400	97340455	4050	4050	4050	4050	0
126	20240104	192300	97340455	4050	4050	4050	4050	0
127	20240104	192200	97340455	4050	4050	4050	4050	0
128	20240104	192100	97340455	4050	4050	4050	4050	0
129	20240104	192000	97340455	4050	4050	4050	4050	0
130	20240104	191900	97340455	4050	4050	4050	4050	0
131	20240104	191800	97340455	4050	4050	4050	4050	0
132	20240104	191700	97340455	4050	4050	4050	4050	0
133	20240104	191600	97340455	4050	4050	4050	4050	0
134	20240104	191500	97340455	4050	4050	4050	4050	0
135	20240104	191400	97340455	4050	4050	4050	4050	0
136	20240104	191300	97340455	4050	4050	4050	4050	0
137	20240104	191200	97340455	4050	4050	4050	4050	0
138	20240104	191100	97340455	4050	4050	4050	4050	0
139	20240104	191000	97340455	4050	4050	4050	4050	0
140	20240104	190900	97340455	4050	4050	4050	4050	0
141	20240104	190800	97340455	4050	4050	4050	4050	0
142	20240104	190700	97340455	4050	4050	4050	4050	0
143	20240104	190600	97340455	4050	4050	4050	4050	0
144	20240104	190500	97340455	4050	4050	4050	4050	0
145	20240104	190400	97340455	4050	4050	4050	4050	0
146	20240104	190300	97340455	4050	4050	4050	4050	0
147	20240104	190200	97340455	4050	4050	4050	4050	0
148	20240104	190100	97340455	4050	4050	4050	4050	0
149	20240104	190000	97340455	4050	4050	4050	4050	0
150	20240104	185900	97340455	4050	4050	4050	4050	0
151	20240104	185800	97340455	4050	4050	4050	4050	0
152	20240104	185700	97340455	4050	4050	4050	4050	906
153	20240104	185600	97340455	4050	4050	4050	4050	0
154	20240104	185500	97340455	4050	4050	4050	4050	0
155	20240104	185400	97340455	4050	4050	4050	4050	0
156	20240104	185300	97340455	4050	4050	4050	4050	0
157	20240104	185200	97340455	4050	4050	4050	4050	0
158	20240104	185100	97340455	4050	4050	4050	4050	0
159	20240104	185000	97340455	4050	4050	4050	4050	0
160	20240104	184900	97340455	4050	4050	4050	4050	0
161	20240104	184800	97340455	4050	4050	4050	4050	0
162	20240104	184700	97340455	4050	4050	4050	4050	0
163	20240104	184600	97340455	4050	4050	4050	4050	0
164	20240104	184500	97340455	4050	4050	4050	4050	0
165	20240104	184400	97340455	4050	4050	4050	4050	0
166	20240104	184300	97340455	4050	4050	4050	4050	0
167	20240104	184200	97340455	4050	4050	4050	4050	0
168	20240104	184100	97340455	4050	4050	4050	4050	0
169	20240104	184000	97340455	4050	4050	4050	4050	0
170	20240104	183900	97340455	4050	4050	4050	4050	0
171	20240104	183800	97340455	4050	4050	4050	4050	0
172	20240104	183700	97340455	4050	4050	4050	4050	0
173	20240104	183600	97340455	4050	4050	4050	4050	0
174	20240104	183500	97340455	4050	4050	4050	4050	0
175	20240104	183400	97340455	4050	4050	4050	4050	0
176	20240104	183300	97340455	4050	4050	4050	4050	0
177	20240104	183200	97340455	4050	4050	4050	4050	0
178	20240104	183100	97340455	4050	4050	4050	4050	0
179	20240104	183000	97340455	4050	4050	4050	4050	0
180	20240104	182900	97340455	4050	4050	4050	4050	0
181	20240104	182800	97340455	4050	4050	4050	4050	0
182	20240104	182700	97340455	4050	4050	4050	4050	906
183	20240104	182600	97340455	4050	4050	4050	4050	0
184	20240104	182500	97340455	4050	4050	4050	4050	0
185	20240104	182400	97340455	4050	4050	4050	4050	0
186	20240104	182300	97340455	4050	4050	4050	4050	0
187	20240104	182200	97340455	4050	4050	4050	4050	0
188	20240104	182100	97340455	4050	4050	4050	4050	0
189	20240104	182000	97340455	4050	4050	4050	4050	0
190	20240104	181900	97340455	4050	4050	4050	4050	0
191	20240104	181800	97340455	4050	4050	4050	4050	0
192	20240104	181700	97340455	4050	4050	4050	4050	0
193	20240104	181600	97340455	4050	4050	4050	4050	0
194	20240104	181500	97340455	4050	4050	4050	4050	0
195	20240104	181400	97340455	4050	4050	4050	4050	0
196	20240104	181300	97340455	4050	4050	4050	4050	0
197	20240104	181200	97340455	4050	4050	4050	4050	0
198	20240104	181100	97340455	4050	4050	4050	4050	0
199	20240104	181000	97340455	4050	4050	4050	4050	0
200	20240104	180900	97340455	4050	4050	4050	4050	0
201	20240104	180800	97340455	4050	4050	4050	4050	0
202	20240104	180700	97340455	4050	4050	4050	4050	0
203	20240104	180600	97340455	4050	4050	4050	4050	0
204	20240104	180500	97340455	4050	4050	4050	4050	0
205	20240104	180400	97340455	4050	4050	4050	4050	0
206	20240104	180300	97340455	4050	4050	4050	4050	0
207	20240104	180200	97340455	4050	4050	4050	4050	0
208	20240104	180100	97340455	4050	4050	4050	4050	0
209	20240104	180000	97340455	4050	4050	4050	4050	0
210	20240104	175900	97340455	4050	4050	4050	4050	0
211	20240104	175800	97340455	4050	4050	4050	4050	0
212	20240104	175700	97340455	4050	4050	4050	4050	906
213	20240104	175600	97340455	4050	4050	4050	4050	0
214	20240104	175500	97340455	4050	4050	4050	4050	0
215	20240104	175400	97340455	4050	4050	4050	4050	0
216	20240104	175300	97340455	4050	4050	4050	4050	0
217	20240104	175200	97340455	4050	4050	4050	4050	0
218	20240104	175100	97340455	4050	4050	4050	4050	0
219	20240104	175000	97340455	4050	4050	4050	4050	0
220	20240104	174900	97340455	4050	4050	4050	4050	0
221	20240104	174800	97340455	4050	4050	4050	4050	0
222	20240104	174700	97340455	4050	4050	4050	4050	0
223	20240104	174600	97340455	4050	4050	4050	4050	0
224	20240104	174500	97340455	4050	4050	4050	4050	0
225	20240104	174400	97340455	4050	4050	4050	4050	0
226	20240104	174300	97340455	4050	4050	4050	4050	0
227	20240104	174200	97340455	4050	4050	4050	4050	0
228	20240104	174100	97340455	4050	4050	4050	4050	0
229	20240104	174000	97340455	4050	4050	4050	4050	0
230	20240104	173900	97340455	4050	4050	4050	4050	0
231	20240104	173800	97340455	4050	4050	4050	4050	0
232	20240104	173700	97340455	4050	4050	4050	4050	0
233	20240104	173600	97340455	4050	4050	4050	4050	0
234	20240104	173500	97340455	4050	4050	4050	4050	0
235	20240104	173400	97340455	4050	4050	4050	4050	0
236	20240104	173300	97340455	4050	4050	4050	4050	0
237	20240104	173200	97340455	4050	4050	4050	4050	0
238	20240104	173100	97340455	4050	4050	4050	4050	0
239	20240104	173000	97340455	4050	4050	4050	4050	0
240	20240104	172900	97340455	4050	4050	4050	4050	0
241	20240104	172800	97340455	4050	4050	4050	4050	0
242	20240104	172700	97340455	4050	4050	4050	4050	906
243	20240104	172600	97340455	4050	4050	4050	4050	0
244	20240104	172500	97340455	4050	4050	4050	4050	0
245	20240104	172400	97340455	4050	4050	4050	4050	0
246	20240104	172300	97340455	4050	4050	4050	4050	0
247	20240104	172200	97340455	4050	4050	4050	4050	0
248	20240104	172100	97340455	4050	4050	4050	4050	0
249	20240104	172000	97340455	4050	4050	4050	4050	0
250	20240104	171900	97340455	4050	4050	4050	4050	0
251	20240104	171800	97340455	4050	4050	4050	4050	0
252	20240104	171700	97340455	4050	4050	4050	4050	0
253	20240104	171600	97340455	4050	4050	4050	4050	0
254	20240104	171500	97340455	4050	4050	4050	4050	0
255	20240104	171400	97340455	4050	4050	4050	4050	0
256	20240104	171300	97340455	4050	4050	4050	4050	0
257	20240104	171200	97340455	4050	4050	4050	4050	0
258	20240104	171100	97340455	4050	4050	4050	4050	0
259	20240104	171000	97340455	4050	4050	4050	4050	0
260	20240104	170900	97340455	4050	4050	4050	4050	0
261	20240104	170800	97340455	4050	4050	4050	4050	0
262	20240104	170700	97340455	4050	4050	4050	4050	0
263	20240104	170600	97340455	4050	4050	4050	4050	0
264	20240104	170500	97340455	4050	4050	4050	4050	0
265	20240104	170400	97340455	4050	4050	4050	4050	0
266	20240104	170300	97340455	4050	4050	4050	4050	0
267	20240104	170200	97340455	4050	4050	4050	4050	0
268	20240104	170100	97340455	4050	4050	4050	4050	0
269	20240104	170000	97340455	4050	4050	4050	4050	0
270	20240104	165900	97340455	4050	4050	4050	4050	0
271	20240104	165800	97340455	4050	4050	4050	4050	0
272	20240104	165700	97340455	4050	4050	4050	4050	906
273	20240104	165600	97340455	4050	4050	4050	4050	0
274	20240104	165500	97340455	4050	4050	4050	4050	0
275	20240104	165400	97340455	4050	4050	4050	4050	0
276	20240104	165300	97340455	4050	4050	4050	4050	0
277	20240104	165200	97340455	4050	4050	4050	4050	0
278	20240104	165100	97340455	4050	4050	4050	4050	0
279	20240104	165000	97340455	4050	4050	4050	4050	0
280	20240104	164900	97340455	4050	4050	4050	4050	0
281	20240104	164800	97340455	4050	4050	4050	4050	0
282	20240104	164700	97340455	4050	4050	4050	4050	0
283	20240104	164600	97340455	4050	4050	4050	4050	0
284	20240104	164500	97340455	4050	4050	4050	4050	0
285	20240104	164400	97340455	4050	4050	4050	4050	0
286	20240104	164300	97340455	4050	4050	4050	4050	0
287	20240104	164200	97340455	4050	4050	4050	4050	0
288	20240104	164100	97340455	4050	4050	4050	4050	0
289	20240104	164000	97340455	4050	4050	4050	4050	0
290	20240104	163900	97340455	4050	4050	4050	4050	0
291	20240104	163800	97340455	4050	4050	4050	4050	0
292	20240104	163700	97340455	4050	4050	4050	4050	0
293	20240104	163600	97340455	4050	4050	4050	4050	0
294	20240104	163500	97340455	4050	4050	4050	4050	0
295	20240104	163400	97340455	4050	4050	4050	4050	0
296	20240104	163300	97340455	4050	4050	4050	4050	0
297	20240104	163200	97340455	4050	4050	4050	4050	0
298	20240104	163100	97340455	4050	4050	4050	4050	0
299	20240104	163000	97340455	4050	4050	4050	4050	0
300	20240104	162900	97340455	4050	4050	4050	4050	0
301	20240104	162800	97340455	4050	4050	4050	4050	0
302	20240104	162700	97340455	4050	4050	4050	4050	906
303	20240104	162600	97340455	4050	4050	4050	4050	0
304	20240104	162500	97340455	4050	4050	4050	4050	0
305	20240104	162400	97340455	4050	4050	4050	4050	0
306	20240104	162300	97340455	4050	4050	4050	4050	0
307	20240104	162200	97340455	4050	4050	4050	4050	0
308	20240104	162100	97340455	4050	4050	4050	4050	0
309	20240104	162000	97340455	4050	4050	4050	4050	0
310	20240104	161900	97340455	4050	4050	4050	4050	0
311	20240104	161800	97340455	4050	4050	4050	4050	0
312	20240104	161700	97340455	4050	4050	4050	4050	0
313	20240104	161600	97340455	4050	4050	4050	4050	0
314	20240104	161500	97340455	4050	4050	4050	4050	0
315	20240104	161400	97340455	4050	4050	4050	4050	0
316	20240104	161300	97340455	4050	4050	4050	4050	0
317	20240104	161200	97340455	4050	4050	4050	4050	0
318	20240104	161100	97340455	4050	4050	4050	4050	0
319	20240104	161000	97340455	4050	4050	4050	4050	0
320	20240104	160900	97340455	4050	4050	4050	4050	0
321	20240104	160800	97340455	4050	4050	4050	4050	0
322	20240104	160700	97340455	4050	4050	4050	4050	0
323	20240104	160600	97340455	4050	4050	4050	4050	0
324	20240104	160500	97340455	4050	4050	4050	4050	0
325	20240104	160400	97340455	4050	4050	4050	4050	0
326	20240104	160300	97340455	4050	4050	4050	4050	0
327	20240104	160200	97340455	4050	4050	4050	4050	0
328	20240104	160100	97340455	4050	4050	4050	4050	0
329	20240104	160000	97340455	4050	4050	4050	4050	0
330	20240104	155900	97340455	4050	4050	4050	4050	0
331	20240104	155800	97340455	4050	4050	4050	4050	0
332	20240104	155700	97340455	4050	4050	4050	4050	906
333	20240104	155600	97340455	4050	4050	4050	4050	0
334	20240104	155500	97340455	4050	4050	4050	4050	0
335	20240104	155400	97340455	4050	4050	4050	4050	0
336	20240104	155300	97340455	4050	4050	4050	4050	0
337	20240104	155200	97340455	4050	4050	4050	4050	0
338	20240104	155100	97340455	4050	4050	4050	4050	0
339	20240104	155000	97340455	4050	4050	4050	4050	0
340	20240104	154900	97340455	4050	4050	4050	4050	0
341	20240104	154800	97340455	4050	4050	4050	4050	0
342	20240104	154700	97340455	4050	4050	4050	4050	0
343	20240104	154600	97340455	4050	4050	4050	4050	0
344	20240104	154500	97340455	4050	4050	4050	4050	0
345	20240104	154400	97340455	4050	4050	4050	4050	0
346	20240104	154300	97340455	4050	4050	4050	4050	0
347	20240104	154200	97340455	4050	4050	4050	4050	0
348	20240104	154100	97340455	4050	4050	4050	4050	0
349	20240104	154000	97340455	4050	4050	4050	4050	0
350	20240104	153900	97340455	4050	4050	4050	4050	0
351	20240104	153800	97340455	4050	4050	4050	4050	0
352	20240104	153700	97340455	4050	4050	4050	4050	0
353	20240104	153600	97340455	4050	4050	4050	4050	0
354	20240104	153500	97340455	4050	4050	4050	4050	0
355	20240104	153400	97340455	4050	4050	4050	4050	0
356	20240104	153300	97340455	4050	4050	4050	4050	0
357	20240104	153200	97340455	4050	4050	4050	4050	0
358	20240104	153100	97340455	4050	4050	4050	4050	0
359	20240104	153000	97340455	4050	4050	4050	4050	906
360	20240104	152900	93671155	4050	4050	4050	4050	0
361	20240104	152800	93671155	4050	4050	4050	4050	0
362	20240104	152700	93671155	4050	4050	4050	4050	0
363	20240104	152600	93671155	4050	4050	4050	4050	0
364	20240104	152500	93671155	4050	4050	4050	4050	0
365	20240104	152400	93671155	4050	4050	4050	4050	0
366	20240104	152300	93671155	4050	4050	4050	4050	0
367	20240104	152200	93671155	4050	4050	4050	4050	0
368	20240104	152100	93671155	4050	4050	4050	4050	0
369	20240104	152000	93671155	4050	4050	4050	4050	0
370	20240104	151900	93671155	4050	4025	4050	4025	8
371	20240104	151800	93638930	4025	4025	4025	4025	5
372	20240104	151700	93618805	4025	4025	4025	4025	0
373	20240104	151600	93618805	4025	4025	4025	4025	4
374	20240104	151500	93602705	4025	4025	4025	4025	7
375	20240104	151400	93574530	4025	4025	4025	4025	6
376	20240104	151300	93550380	4025	4025	4025	4025	0
377	20240104	151200	93550380	4025	4025	4025	4025	43
378	20240104	151100	93377305	4025	4025	4025	4025	0
379	20240104	151000	93377305	4025	4025	4025	4025	0
380	20240104	150900	93377305	4025	4030	4030	4025	133
381	20240104	150800	92841330	4035	4035	4045	4035	99
382	20240104	150700	92441855	4035	4035	4035	4035	4
383	20240104	150600	92425715	4050	4030	4050	4030	762
384	20240104	150500	89346555	4030	4030	4030	4030	0
385	20240104	150400	89346555	4030	4030	4030	4030	0
386	20240104	150300	89346555	4030	4030	4030	4030	35
387	20240104	150200	89205505	4030	4030	4030	4030	0
388	20240104	150100	89205505	4030	4030	4030	4030	0
389	20240104	150000	89205505	4030	4030	4030	4030	0
390	20240104	145900	89205505	4030	4030	4030	4030	0
391	20240104	145800	89205505	4030	4030	4030	4030	40
392	20240104	145700	89044305	4030	4030	4030	4030	80
393	20240104	145600	88721905	4050	4050	4050	4050	0
394	20240104	145500	88721905	4050	4050	4050	4050	300
395	20240104	145400	87506905	4050	4050	4050	4050	20
396	20240104	145300	87425905	4045	4045	4045	4045	0
397	20240104	145200	87425905	4045	4045	4045	4045	0
398	20240104	145100	87425905	4045	4040	4045	4040	1100
399	20240104	145000	82976605	4030	4030	4030	4030	10
400	20240104	144900	82936305	4040	4040	4040	4040	100
401	20240104	144800	82532305	4030	4030	4030	4030	1
402	20240104	144700	82528275	4040	4040	4040	4040	0
403	20240104	144600	82528275	4040	4040	4040	4040	0
404	20240104	144500	82528275	4040	4040	4040	4040	0
405	20240104	144400	82528275	4040	4040	4040	4040	0
406	20240104	144300	82528275	4040	4040	4040	4040	150
407	20240104	144200	81922275	4040	4040	4040	4040	150
408	20240104	144100	81316275	4030	4030	4030	4030	1
409	20240104	144000	81312245	4030	4030	4030	4030	0
410	20240104	143900	81312245	4030	4030	4030	4030	1
411	20240104	143800	81308215	4030	4030	4030	4030	0
412	20240104	143700	81308215	4030	4030	4030	4030	5
413	20240104	143600	81288065	4030	4030	4030	4030	0
414	20240104	143500	81288065	4030	4030	4030	4030	0
415	20240104	143400	81288065	4030	4030	4030	4030	0
416	20240104	143300	81288065	4030	4030	4030	4030	0
417	20240104	143200	81288065	4030	4030	4030	4030	0
418	20240104	143100	81288065	4030	4030	4030	4030	0
419	20240104	143000	81288065	4030	4030	4030	4030	0
420	20240104	142900	81288065	4030	4030	4030	4030	3
421	20240104	142800	81275975	4030	4030	4030	4030	0
422	20240104	142700	81275975	4030	4030	4030	4030	0
423	20240104	142600	81275975	4030	4030	4030	4030	0
424	20240104	142500	81275975	4030	4030	4030	4030	41
425	20240104	142400	81110745	4040	4040	4040	4040	84
426	20240104	142300	80771385	4030	4030	4030	4030	0
427	20240104	142200	80771385	4030	4030	4030	4030	0
428	20240104	142100	80771385	4030	4030	4030	4030	43
429	20240104	142000	80598095	4035	4035	4035	4035	1
430	20240104	141900	80594060	4030	4030	4030	4025	1268
431	20240104	141800	75486395	4040	4040	4040	4040	1
432	20240104	141700	75482355	4030	4030	4030	4030	0
433	20240104	141600	75482355	4030	4030	4030	4030	0
434	20240104	141500	75482355	4030	4030	4030	4030	128
435	20240104	141400	74966515	4030	4030	4030	4030	56
436	20240104	141300	74740835	4030	4030	4030	4030	0
437	20240104	141200	74740835	4030	4030	4030	4030	0
438	20240104	141100	74740835	4030	4030	4030	4030	0
439	20240104	141000	74740835	4030	4030	4030	4030	36
440	20240104	140900	74595755	4040	4040	4040	4040	1
441	20240104	140800	74591715	4030	4030	4030	4030	7
442	20240104	140700	74563505	4040	4040	4040	4040	0
443	20240104	140600	74563505	4040	4040	4040	4040	0
444	20240104	140500	74563505	4040	4040	4040	4040	0
445	20240104	140400	74563505	4040	4040	4040	4040	2
446	20240104	140300	74555425	4040	4040	4040	4040	2
447	20240104	140200	74547345	4040	4040	4040	4040	2
448	20240104	140100	74539265	4040	4040	4040	4040	2
449	20240104	140000	74531185	4040	4040	4040	4040	4
450	20240104	135900	74515025	4040	4040	4040	4040	0
451	20240104	135800	74515025	4040	4040	4040	4040	0
452	20240104	135700	74515025	4040	4040	4040	4040	0
453	20240104	135600	74515025	4040	4040	4040	4040	0
454	20240104	135500	74515025	4040	4040	4040	4040	0
455	20240104	135400	74515025	4040	4040	4040	4040	0
456	20240104	135300	74515025	4040	4040	4040	4040	0
457	20240104	135200	74515025	4040	4040	4040	4040	0
458	20240104	135100	74515025	4040	4040	4040	4040	250
459	20240104	135000	73505025	4020	4020	4020	4020	0
460	20240104	134900	73505025	4020	4035	4035	4020	226
461	20240104	134800	72593130	4020	4035	4035	4020	153
462	20240104	134700	71977320	4035	4035	4035	4035	0
463	20240104	134600	71977320	4035	4035	4035	4035	0
464	20240104	134500	71977320	4035	4035	4035	4035	0
465	20240104	134400	71977320	4035	4035	4035	4035	0
466	20240104	134300	71977320	4035	4035	4035	4035	0
467	20240104	134200	71977320	4035	4035	4035	4035	0
468	20240104	134100	71977320	4035	4035	4035	4035	0
469	20240104	134000	71977320	4035	4035	4035	4035	0
470	20240104	133900	71977320	4035	4035	4035	4035	0
471	20240104	133800	71977320	4035	4035	4035	4035	0
472	20240104	133700	71977320	4035	4035	4035	4035	125
473	20240104	133600	71472945	4025	4025	4025	4025	1
474	20240104	133500	71468920	4025	4025	4025	4025	0
475	20240104	133400	71468920	4025	4025	4025	4025	0
476	20240104	133300	71468920	4025	4025	4025	4025	0
477	20240104	133200	71468920	4025	4025	4025	4025	5
478	20240104	133100	71448795	4025	4025	4025	4025	5
479	20240104	133000	71428670	4020	4020	4020	4020	0
480	20240104	132900	71428670	4020	4020	4020	4020	0
481	20240104	132800	71428670	4020	4020	4020	4020	27
482	20240104	132700	71320130	4015	4015	4015	4015	0
483	20240104	132600	71320130	4015	4015	4015	4015	0
484	20240104	132500	71320130	4015	4015	4015	4015	0
485	20240104	132400	71320130	4015	4015	4015	4015	0
486	20240104	132300	71320130	4015	4015	4015	4015	0
487	20240104	132200	71320130	4015	4015	4015	4015	0
488	20240104	132100	71320130	4015	4015	4015	4015	0
489	20240104	132000	71320130	4015	4015	4015	4015	36
490	20240104	131900	71175590	4015	4015	4015	4015	0
491	20240104	131800	71175590	4015	4015	4015	4015	0
492	20240104	131700	71175590	4015	4015	4015	4015	0
493	20240104	131600	71175590	4015	4015	4015	4015	0
494	20240104	131500	71175590	4015	4015	4015	4015	0
495	20240104	131400	71175590	4015	4015	4015	4015	0
496	20240104	131300	71175590	4015	4015	4015	4015	0
497	20240104	131200	71175590	4015	4015	4015	4015	0
498	20240104	131100	71175590	4015	4015	4015	4015	39
499	20240104	131000	71019005	4035	4035	4035	4035	0
500	20240104	130900	71019005	4035	4035	4035	4035	0
501	20240104	130800	71019005	4035	4035	4035	4035	1
502	20240104	130700	71014970	4025	4025	4025	4025	83
503	20240104	130600	70680895	4025	4025	4025	4025	32
504	20240104	130500	70552095	4025	4020	4025	4020	240
505	20240104	130400	69587285	4020	4020	4020	4020	0
506	20240104	130300	69587285	4020	4020	4020	4020	0
507	20240104	130200	69587285	4020	4020	4020	4020	86
508	20240104	130100	69241565	4020	4020	4020	4020	0
509	20240104	130000	69241565	4020	4020	4020	4020	89
510	20240104	125900	68883785	4020	4020	4020	4020	1
511	20240104	125800	68879765	4015	4020	4020	4015	848
512	20240104	125700	65471045	4025	4025	4025	4025	380
513	20240104	125600	63941545	4035	4035	4035	4035	0
514	20240104	125500	63941545	4035	4035	4035	4035	0
515	20240104	125400	63941545	4035	4035	4035	4035	0
516	20240104	125300	63941545	4035	4035	4035	4035	0
517	20240104	125200	63941545	4035	4035	4035	4035	0
518	20240104	125100	63941545	4035	4035	4035	4035	0
519	20240104	125000	63941545	4035	4035	4035	4035	0
520	20240104	124900	63941545	4035	4035	4035	4035	0
521	20240104	124800	63941545	4035	4035	4035	4035	0
522	20240104	124700	63941545	4035	4035	4035	4035	0
523	20240104	124600	63941545	4035	4035	4035	4035	0
524	20240104	124500	63941545	4035	4035	4035	4035	1
525	20240104	124400	63937510	4020	4020	4020	4020	28
526	20240104	124300	63824950	4025	4025	4025	4025	17
527	20240104	124200	63756525	4035	4035	4035	4035	0
528	20240104	124100	63756525	4035	4035	4035	4035	0
529	20240104	124000	63756525	4035	4035	4035	4035	0
530	20240104	123900	63756525	4035	4035	4035	4035	0
531	20240104	123800	63756525	4035	4035	4035	4035	0
532	20240104	123700	63756525	4035	4035	4035	4035	0
533	20240104	123600	63756525	4035	4035	4035	4035	30
534	20240104	123500	63635475	4035	4035	4035	4035	0
535	20240104	123400	63635475	4035	4035	4035	4035	0
536	20240104	123300	63635475	4035	4035	4035	4035	0
537	20240104	123200	63635475	4035	4035	4035	4035	0
538	20240104	123100	63635475	4035	4035	4035	4035	6
539	20240104	123000	63611265	4035	4035	4035	4035	5
540	20240104	122900	63591090	4035	4035	4035	4035	0
541	20240104	122800	63591090	4035	4035	4035	4035	0
542	20240104	122700	63591090	4035	4035	4035	4035	0
543	20240104	122600	63591090	4035	4035	4035	4035	25
544	20240104	122500	63490215	4035	4035	4035	4035	0
545	20240104	122400	63490215	4035	4035	4035	4035	0
546	20240104	122300	63490215	4035	4035	4035	4035	0
547	20240104	122200	63490215	4035	4035	4035	4035	0
548	20240104	122100	63490215	4035	4035	4035	4035	0
549	20240104	122000	63490215	4035	4035	4035	4035	0
550	20240104	121900	63490215	4035	4035	4035	4035	25
551	20240104	121800	63389340	4035	4035	4035	4035	0
552	20240104	121700	63389340	4035	4035	4035	4035	81
553	20240104	121600	63062505	4035	4035	4035	4035	0
554	20240104	121500	63062505	4035	4035	4035	4035	0
555	20240104	121400	63062505	4035	4035	4035	4035	0
556	20240104	121300	63062505	4035	4035	4035	4035	0
557	20240104	121200	63062505	4035	4035	4035	4035	1
558	20240104	121100	63058470	4020	4020	4020	4020	0
559	20240104	121000	63058470	4020	4020	4020	4020	0
560	20240104	120900	63058470	4020	4020	4020	4020	0
561	20240104	120800	63058470	4020	4030	4030	4020	835
562	20240104	120700	59695525	4030	4030	4030	4030	20
563	20240104	120600	59614925	4030	4030	4030	4030	0
564	20240104	120500	59614925	4030	4030	4030	4030	31
565	20240104	120400	59489995	4030	4030	4030	4030	0
566	20240104	120300	59489995	4030	4045	4045	4030	45
567	20240104	120200	59308345	4050	4050	4050	4050	0
568	20240104	120100	59308345	4050	4050	4050	4050	0
569	20240104	120000	59308345	4050	4050	4050	4050	1
570	20240104	115900	59304295	4050	4050	4050	4050	0
571	20240104	115800	59304295	4050	4050	4050	4050	0
572	20240104	115700	59304295	4050	4050	4050	4050	0
573	20240104	115600	59304295	4050	4050	4050	4050	0
574	20240104	115500	59304295	4050	4050	4050	4050	0
575	20240104	115400	59304295	4050	4050	4050	4050	1
576	20240104	115300	59300245	4050	4050	4050	4050	0
577	20240104	115200	59300245	4050	4050	4050	4050	1
578	20240104	115100	59296195	4050	4050	4050	4050	0
579	20240104	115000	59296195	4050	4050	4050	4050	0
580	20240104	114900	59296195	4050	4050	4050	4050	0
581	20240104	114800	59296195	4050	4050	4050	4050	1
582	20240104	114700	59292145	4040	4040	4040	4040	24
583	20240104	114600	59195185	4050	4050	4050	4050	68
584	20240104	114500	58919785	4050	4050	4050	4050	0
585	20240104	114400	58919785	4050	4050	4050	4050	0
586	20240104	114300	58919785	4050	4050	4050	4050	0
587	20240104	114200	58919785	4050	4050	4050	4050	1
588	20240104	114100	58915735	4045	4045	4045	4045	0
589	20240104	114000	58915735	4045	4045	4045	4045	0
590	20240104	113900	58915735	4045	4045	4045	4045	0
591	20240104	113800	58915735	4045	4045	4045	4045	0
592	20240104	113700	58915735	4045	4045	4045	4045	0
593	20240104	113600	58915735	4045	4050	4050	4045	2
594	20240104	113500	58907640	4030	4030	4030	4030	0
595	20240104	113400	58907640	4030	4030	4030	4030	0
596	20240104	113300	58907640	4030	4030	4030	4030	228
597	20240104	113200	57988800	4050	4050	4050	4050	0
598	20240104	113100	57988800	4050	4050	4050	4050	0
599	20240104	113000	57988800	4050	4035	4050	4035	109
600	20240104	112900	57548865	4050	4050	4050	4050	0
601	20240104	112800	57548865	4050	4050	4050	4050	0
602	20240104	112700	57548865	4050	4050	4050	4050	1
603	20240104	112600	57544815	4050	4050	4050	4050	0
604	20240104	112500	57544815	4050	4050	4050	4050	0
605	20240104	112400	57544815	4050	4050	4050	4050	1
606	20240104	112300	57540765	4050	4050	4050	4050	0
607	20240104	112200	57540765	4050	4050	4050	4050	0
608	20240104	112100	57540765	4050	4050	4050	4050	0
609	20240104	112000	57540765	4050	4050	4050	4050	0
610	20240104	111900	57540765	4050	4050	4050	4050	0
611	20240104	111800	57540765	4050	4030	4050	4030	106
612	20240104	111700	57113525	4020	4020	4020	4020	0
613	20240104	111600	57113525	4020	4020	4020	4020	0
614	20240104	111500	57113525	4020	4020	4020	4020	0
615	20240104	111400	57113525	4020	4020	4020	4020	56
616	20240104	111300	56888405	4030	4030	4030	4030	0
617	20240104	111200	56888405	4030	4030	4030	4030	1
618	20240104	111100	56884375	4030	4030	4030	4020	445
619	20240104	111000	55094965	4030	4030	4030	4030	1
620	20240104	110900	55090935	4030	4030	4030	4030	0
621	20240104	110800	55090935	4030	4030	4030	4030	0
622	20240104	110700	55090935	4030	4030	4030	4030	0
623	20240104	110600	55090935	4030	4020	4030	4020	56
624	20240104	110500	54865805	4020	4020	4020	4020	0
625	20240104	110400	54865805	4020	4020	4020	4020	1
626	20240104	110300	54861785	4020	4020	4020	4020	0
627	20240104	110200	54861785	4020	4020	4020	4020	0
628	20240104	110100	54861785	4020	4020	4020	4020	1
629	20240104	110000	54857765	4030	4030	4030	4030	1
630	20240104	105900	54853735	4030	4030	4030	4030	2
631	20240104	105800	54845675	4020	4020	4020	4020	76
632	20240104	105700	54540155	4030	4030	4030	4030	0
633	20240104	105600	54540155	4030	4030	4030	4030	0
634	20240104	105500	54540155	4030	4030	4030	4030	0
635	20240104	105400	54540155	4030	4030	4030	4030	51
636	20240104	105300	54334625	4025	4030	4030	4025	797
637	20240104	105200	51125200	4060	4060	4060	4060	61
638	20240104	105100	50877540	4030	4030	4030	4030	300
639	20240104	105000	49668540	4030	4035	4035	4030	955
640	20240104	104900	45818390	4030	4035	4035	4030	355
641	20240104	104800	44386240	4035	4065	4065	4035	632
642	20240104	104700	41834590	4040	4045	4045	4040	154
643	20240104	104600	41212235	4070	4070	4070	4070	0
644	20240104	104500	41212235	4070	4070	4070	4070	0
645	20240104	104400	41212235	4070	4070	4070	4070	0
646	20240104	104300	41212235	4070	4045	4070	4045	2
647	20240104	104200	41204120	4070	4070	4070	4070	1
648	20240104	104100	41200050	4070	4070	4070	4070	1
649	20240104	104000	41195980	4070	4070	4070	4070	0
650	20240104	103900	41195980	4070	4070	4070	4070	0
651	20240104	103800	41195980	4070	4070	4070	4070	0
652	20240104	103700	41195980	4070	4070	4070	4070	0
653	20240104	103600	41195980	4070	4070	4070	4070	1
654	20240104	103500	41191910	4070	4070	4070	4070	0
655	20240104	103400	41191910	4070	4070	4070	4070	1
656	20240104	103300	41187840	4040	4060	4070	4040	504
657	20240104	103200	39151580	4065	4065	4065	4065	0
658	20240104	103100	39151580	4065	4065	4065	4065	0
659	20240104	103000	39151580	4065	4065	4065	4065	8
660	20240104	102900	39119060	4065	4065	4065	4065	3
661	20240104	102800	39106865	4065	4065	4065	4065	0
662	20240104	102700	39106865	4065	4065	4065	4065	0
663	20240104	102600	39106865	4065	4060	4065	4060	103
664	20240104	102500	38688675	4035	4035	4035	4035	86
665	20240104	102400	38341665	4060	4060	4060	4060	1
666	20240104	102300	38337605	4060	4060	4060	4060	0
667	20240104	102200	38337605	4060	4060	4060	4060	300
668	20240104	102100	37119605	4060	4060	4060	4060	0
669	20240104	102000	37119605	4060	4060	4060	4060	0
670	20240104	101900	37119605	4060	4060	4060	4060	0
671	20240104	101800	37119605	4060	4060	4060	4060	1
672	20240104	101700	37115545	4060	4060	4060	4060	1
673	20240104	101600	37111485	4035	4055	4055	4035	244
674	20240104	101500	36125165	4055	4055	4055	4055	0
675	20240104	101400	36125165	4055	4055	4055	4055	0
676	20240104	101300	36125165	4055	4055	4055	4055	12
677	20240104	101200	36076505	4035	4050	4055	4035	184
678	20240104	101100	35331890	4055	4055	4055	4055	0
679	20240104	101000	35331890	4055	4055	4055	4055	300
680	20240104	100900	34115390	4055	4055	4055	4055	10
681	20240104	100800	34074840	4055	4055	4055	4055	0
682	20240104	100700	34074840	4055	4055	4055	4055	0
683	20240104	100600	34074840	4055	4055	4055	4055	1
684	20240104	100500	34070785	4055	4035	4055	4035	591
685	20240104	100400	31683135	4040	4040	4040	4040	174
686	20240104	100300	30980175	4040	4040	4040	4040	29
687	20240104	100200	30863015	4040	4040	4040	4040	0
688	20240104	100100	30863015	4040	4040	4040	4040	5
689	20240104	100000	30842815	4040	4040	4040	4040	5
690	20240104	095900	30822615	4040	4040	4040	4040	0
691	20240104	095800	30822615	4040	4040	4040	4040	30
692	20240104	095700	30701415	4040	4040	4040	4040	0
693	20240104	095600	30701415	4040	4040	4040	4040	0
694	20240104	095500	30701415	4040	4040	4040	4040	30
695	20240104	095400	30580215	4040	4040	4040	4040	1
696	20240104	095300	30576175	4040	4040	4040	4040	24
697	20240104	095200	30479215	4040	4040	4040	4040	0
698	20240104	095100	30479215	4040	4040	4040	4040	0
699	20240104	095000	30479215	4040	4040	4040	4040	5
700	20240104	094900	30459015	4040	4040	4040	4040	0
701	20240104	094800	30459015	4040	4040	4040	4040	1
702	20240104	094700	30454975	4040	4040	4040	4040	0
703	20240104	094600	30454975	4040	4040	4040	4040	0
704	20240104	094500	30454975	4040	4040	4040	4040	0
705	20240104	094400	30454975	4040	4040	4040	4040	123
706	20240104	094300	29958055	4040	4040	4040	4040	0
707	20240104	094200	29958055	4040	4040	4040	4040	1
708	20240104	094100	29954015	4015	4015	4015	4015	0
709	20240104	094000	29954015	4015	4015	4015	4015	0
710	20240104	093900	29954015	4015	4020	4020	4015	423
711	20240104	093800	28255050	4015	4015	4015	4015	100
712	20240104	093700	27853550	4010	4010	4010	4010	250
713	20240104	093600	26851050	4010	4025	4040	4010	1733
714	20240104	093500	19895100	4030	4030	4030	4030	445
715	20240104	093400	18101750	4035	4040	4040	4035	263
716	20240104	093300	17040530	4040	4040	4040	4040	26
717	20240104	093200	16935490	4040	4060	4060	4040	25
718	20240104	093100	16834470	4060	4060	4060	4060	30
719	20240104	093000	16712670	4060	4060	4060	4060	2
720	20240104	092900	16704550	4060	4060	4060	4060	0
721	20240104	092800	16704550	4060	4060	4060	4060	100
722	20240104	092700	16298550	4060	4060	4060	4060	0
723	20240104	092600	16298550	4060	4060	4060	4060	0
724	20240104	092500	16298550	4060	4060	4060	4060	0
725	20240104	092400	16298550	4060	4060	4060	4060	25
726	20240104	092300	16197050	4060	4060	4060	4060	60
727	20240104	092200	15953450	4060	4060	4060	4060	0
728	20240104	092100	15953450	4060	4060	4060	4060	200
729	20240104	092000	15141450	4060	4060	4060	4060	0
730	20240104	091900	15141450	4060	4060	4060	4060	0
731	20240104	091800	15141450	4060	4050	4060	4050	301
732	20240104	091700	13922390	4050	4030	4050	4030	130
733	20240104	091600	13396490	4050	4050	4050	4050	0
734	20240104	091500	13396490	4050	4050	4050	4050	0
735	20240104	091400	13396490	4050	4050	4050	4050	0
736	20240104	091300	13396490	4050	4050	4050	4050	50
737	20240104	091200	13193990	4050	4050	4050	4050	1
738	20240104	091100	13189940	4050	4050	4050	4050	248
739	20240104	091000	12185540	4020	4020	4020	4020	0
740	20240104	090900	12185540	4020	4020	4020	4020	0
741	20240104	090800	12185540	4020	4020	4020	4020	62
742	20240104	090700	11936300	4020	4025	4025	4020	195
743	20240104	090600	11151470	4025	4050	4050	4025	470
744	20240104	090500	9259595	4030	4030	4030	4030	32
745	20240104	090400	9130635	4030	4030	4030	4030	0
746	20240104	090300	9130635	4030	4030	4030	4030	125
747	20240104	090200	8626885	4030	4060	4060	4030	717
748	20240104	090100	5716845	4060	4060	4060	4060	157
749	20240104	090000	5079425	4065	4080	4080	4065	1248