KissMeData/343090/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	211800	74924960	2180	2180	2180	2180	2327
3	20240104	211700	74924960	2180	2180	2180	2180	0
4	20240104	211600	74924960	2180	2180	2180	2180	0
5	20240104	211500	74924960	2180	2180	2180	2180	0
6	20240104	211400	74924960	2180	2180	2180	2180	0
7	20240104	211300	74924960	2180	2180	2180	2180	0
8	20240104	211200	74924960	2180	2180	2180	2180	0
9	20240104	211100	74924960	2180	2180	2180	2180	0
10	20240104	211000	74924960	2180	2180	2180	2180	0
11	20240104	210900	74924960	2180	2180	2180	2180	0
12	20240104	210800	74924960	2180	2180	2180	2180	0
13	20240104	210700	74924960	2180	2180	2180	2180	0
14	20240104	210600	74924960	2180	2180	2180	2180	0
15	20240104	210500	74924960	2180	2180	2180	2180	0
16	20240104	210400	74924960	2180	2180	2180	2180	0
17	20240104	210300	74924960	2180	2180	2180	2180	0
18	20240104	210200	74924960	2180	2180	2180	2180	0
19	20240104	210100	74924960	2180	2180	2180	2180	0
20	20240104	210000	74924960	2180	2180	2180	2180	0
21	20240104	205900	74924960	2180	2180	2180	2180	0
22	20240104	205800	74924960	2180	2180	2180	2180	0
23	20240104	205700	74924960	2180	2180	2180	2180	0
24	20240104	205600	74924960	2180	2180	2180	2180	0
25	20240104	205500	74924960	2180	2180	2180	2180	0
26	20240104	205400	74924960	2180	2180	2180	2180	0
27	20240104	205300	74924960	2180	2180	2180	2180	0
28	20240104	205200	74924960	2180	2180	2180	2180	0
29	20240104	205100	74924960	2180	2180	2180	2180	0
30	20240104	205000	74924960	2180	2180	2180	2180	0
31	20240104	204900	74924960	2180	2180	2180	2180	0
32	20240104	204800	74924960	2180	2180	2180	2180	2327
33	20240104	204700	74924960	2180	2180	2180	2180	0
34	20240104	204600	74924960	2180	2180	2180	2180	0
35	20240104	204500	74924960	2180	2180	2180	2180	0
36	20240104	204400	74924960	2180	2180	2180	2180	0
37	20240104	204300	74924960	2180	2180	2180	2180	0
38	20240104	204200	74924960	2180	2180	2180	2180	0
39	20240104	204100	74924960	2180	2180	2180	2180	0
40	20240104	204000	74924960	2180	2180	2180	2180	0
41	20240104	203900	74924960	2180	2180	2180	2180	0
42	20240104	203800	74924960	2180	2180	2180	2180	0
43	20240104	203700	74924960	2180	2180	2180	2180	0
44	20240104	203600	74924960	2180	2180	2180	2180	0
45	20240104	203500	74924960	2180	2180	2180	2180	0
46	20240104	203400	74924960	2180	2180	2180	2180	0
47	20240104	203300	74924960	2180	2180	2180	2180	0
48	20240104	203200	74924960	2180	2180	2180	2180	0
49	20240104	203100	74924960	2180	2180	2180	2180	0
50	20240104	203000	74924960	2180	2180	2180	2180	0
51	20240104	202900	74924960	2180	2180	2180	2180	0
52	20240104	202800	74924960	2180	2180	2180	2180	0
53	20240104	202700	74924960	2180	2180	2180	2180	0
54	20240104	202600	74924960	2180	2180	2180	2180	0
55	20240104	202500	74924960	2180	2180	2180	2180	0
56	20240104	202400	74924960	2180	2180	2180	2180	0
57	20240104	202300	74924960	2180	2180	2180	2180	0
58	20240104	202200	74924960	2180	2180	2180	2180	0
59	20240104	202100	74924960	2180	2180	2180	2180	0
60	20240104	202000	74924960	2180	2180	2180	2180	0
61	20240104	201900	74924960	2180	2180	2180	2180	0
62	20240104	201800	74924960	2180	2180	2180	2180	2327
63	20240104	201700	74924960	2180	2180	2180	2180	0
64	20240104	201600	74924960	2180	2180	2180	2180	0
65	20240104	201500	74924960	2180	2180	2180	2180	0
66	20240104	201400	74924960	2180	2180	2180	2180	0
67	20240104	201300	74924960	2180	2180	2180	2180	0
68	20240104	201200	74924960	2180	2180	2180	2180	0
69	20240104	201100	74924960	2180	2180	2180	2180	0
70	20240104	201000	74924960	2180	2180	2180	2180	0
71	20240104	200900	74924960	2180	2180	2180	2180	0
72	20240104	200800	74924960	2180	2180	2180	2180	0
73	20240104	200700	74924960	2180	2180	2180	2180	0
74	20240104	200600	74924960	2180	2180	2180	2180	0
75	20240104	200500	74924960	2180	2180	2180	2180	0
76	20240104	200400	74924960	2180	2180	2180	2180	0
77	20240104	200300	74924960	2180	2180	2180	2180	0
78	20240104	200200	74924960	2180	2180	2180	2180	0
79	20240104	200100	74924960	2180	2180	2180	2180	0
80	20240104	200000	74924960	2180	2180	2180	2180	0
81	20240104	195900	74924960	2180	2180	2180	2180	0
82	20240104	195800	74924960	2180	2180	2180	2180	0
83	20240104	195700	74924960	2180	2180	2180	2180	0
84	20240104	195600	74924960	2180	2180	2180	2180	0
85	20240104	195500	74924960	2180	2180	2180	2180	0
86	20240104	195400	74924960	2180	2180	2180	2180	0
87	20240104	195300	74924960	2180	2180	2180	2180	0
88	20240104	195200	74924960	2180	2180	2180	2180	0
89	20240104	195100	74924960	2180	2180	2180	2180	0
90	20240104	195000	74924960	2180	2180	2180	2180	0
91	20240104	194900	74924960	2180	2180	2180	2180	0
92	20240104	194800	74924960	2180	2180	2180	2180	2327
93	20240104	194700	74924960	2180	2180	2180	2180	0
94	20240104	194600	74924960	2180	2180	2180	2180	0
95	20240104	194500	74924960	2180	2180	2180	2180	0
96	20240104	194400	74924960	2180	2180	2180	2180	0
97	20240104	194300	74924960	2180	2180	2180	2180	0
98	20240104	194200	74924960	2180	2180	2180	2180	0
99	20240104	194100	74924960	2180	2180	2180	2180	0
100	20240104	194000	74924960	2180	2180	2180	2180	0
101	20240104	193900	74924960	2180	2180	2180	2180	0
102	20240104	193800	74924960	2180	2180	2180	2180	0
103	20240104	193700	74924960	2180	2180	2180	2180	0
104	20240104	193600	74924960	2180	2180	2180	2180	0
105	20240104	193500	74924960	2180	2180	2180	2180	0
106	20240104	193400	74924960	2180	2180	2180	2180	0
107	20240104	193300	74924960	2180	2180	2180	2180	0
108	20240104	193200	74924960	2180	2180	2180	2180	0
109	20240104	193100	74924960	2180	2180	2180	2180	0
110	20240104	193000	74924960	2180	2180	2180	2180	0
111	20240104	192900	74924960	2180	2180	2180	2180	0
112	20240104	192800	74924960	2180	2180	2180	2180	0
113	20240104	192700	74924960	2180	2180	2180	2180	0
114	20240104	192600	74924960	2180	2180	2180	2180	0
115	20240104	192500	74924960	2180	2180	2180	2180	0
116	20240104	192400	74924960	2180	2180	2180	2180	0
117	20240104	192300	74924960	2180	2180	2180	2180	0
118	20240104	192200	74924960	2180	2180	2180	2180	0
119	20240104	192100	74924960	2180	2180	2180	2180	0
120	20240104	192000	74924960	2180	2180	2180	2180	0
121	20240104	191900	74924960	2180	2180	2180	2180	0
122	20240104	191800	74924960	2180	2180	2180	2180	2327
123	20240104	191700	74924960	2180	2180	2180	2180	0
124	20240104	191600	74924960	2180	2180	2180	2180	0
125	20240104	191500	74924960	2180	2180	2180	2180	0
126	20240104	191400	74924960	2180	2180	2180	2180	0
127	20240104	191300	74924960	2180	2180	2180	2180	0
128	20240104	191200	74924960	2180	2180	2180	2180	0
129	20240104	191100	74924960	2180	2180	2180	2180	0
130	20240104	191000	74924960	2180	2180	2180	2180	0
131	20240104	190900	74924960	2180	2180	2180	2180	0
132	20240104	190800	74924960	2180	2180	2180	2180	0
133	20240104	190700	74924960	2180	2180	2180	2180	0
134	20240104	190600	74924960	2180	2180	2180	2180	0
135	20240104	190500	74924960	2180	2180	2180	2180	0
136	20240104	190400	74924960	2180	2180	2180	2180	0
137	20240104	190300	74924960	2180	2180	2180	2180	0
138	20240104	190200	74924960	2180	2180	2180	2180	0
139	20240104	190100	74924960	2180	2180	2180	2180	0
140	20240104	190000	74924960	2180	2180	2180	2180	0
141	20240104	185900	74924960	2180	2180	2180	2180	0
142	20240104	185800	74924960	2180	2180	2180	2180	0
143	20240104	185700	74924960	2180	2180	2180	2180	0
144	20240104	185600	74924960	2180	2180	2180	2180	0
145	20240104	185500	74924960	2180	2180	2180	2180	0
146	20240104	185400	74924960	2180	2180	2180	2180	0
147	20240104	185300	74924960	2180	2180	2180	2180	0
148	20240104	185200	74924960	2180	2180	2180	2180	0
149	20240104	185100	74924960	2180	2180	2180	2180	0
150	20240104	185000	74924960	2180	2180	2180	2180	0
151	20240104	184900	74924960	2180	2180	2180	2180	0
152	20240104	184800	74924960	2180	2180	2180	2180	2327
153	20240104	184700	74924960	2180	2180	2180	2180	0
154	20240104	184600	74924960	2180	2180	2180	2180	0
155	20240104	184500	74924960	2180	2180	2180	2180	0
156	20240104	184400	74924960	2180	2180	2180	2180	0
157	20240104	184300	74924960	2180	2180	2180	2180	0
158	20240104	184200	74924960	2180	2180	2180	2180	0
159	20240104	184100	74924960	2180	2180	2180	2180	0
160	20240104	184000	74924960	2180	2180	2180	2180	0
161	20240104	183900	74924960	2180	2180	2180	2180	0
162	20240104	183800	74924960	2180	2180	2180	2180	0
163	20240104	183700	74924960	2180	2180	2180	2180	0
164	20240104	183600	74924960	2180	2180	2180	2180	0
165	20240104	183500	74924960	2180	2180	2180	2180	0
166	20240104	183400	74924960	2180	2180	2180	2180	0
167	20240104	183300	74924960	2180	2180	2180	2180	0
168	20240104	183200	74924960	2180	2180	2180	2180	0
169	20240104	183100	74924960	2180	2180	2180	2180	0
170	20240104	183000	74924960	2180	2180	2180	2180	0
171	20240104	182900	74924960	2180	2180	2180	2180	0
172	20240104	182800	74924960	2180	2180	2180	2180	0
173	20240104	182700	74924960	2180	2180	2180	2180	0
174	20240104	182600	74924960	2180	2180	2180	2180	0
175	20240104	182500	74924960	2180	2180	2180	2180	0
176	20240104	182400	74924960	2180	2180	2180	2180	0
177	20240104	182300	74924960	2180	2180	2180	2180	0
178	20240104	182200	74924960	2180	2180	2180	2180	0
179	20240104	182100	74924960	2180	2180	2180	2180	0
180	20240104	182000	74924960	2180	2180	2180	2180	0
181	20240104	181900	74924960	2180	2180	2180	2180	0
182	20240104	181800	74924960	2180	2180	2180	2180	2327
183	20240104	181700	74924960	2180	2180	2180	2180	0
184	20240104	181600	74924960	2180	2180	2180	2180	0
185	20240104	181500	74924960	2180	2180	2180	2180	0
186	20240104	181400	74924960	2180	2180	2180	2180	0
187	20240104	181300	74924960	2180	2180	2180	2180	0
188	20240104	181200	74924960	2180	2180	2180	2180	0
189	20240104	181100	74924960	2180	2180	2180	2180	0
190	20240104	181000	74924960	2180	2180	2180	2180	0
191	20240104	180900	74924960	2180	2180	2180	2180	0
192	20240104	180800	74924960	2180	2180	2180	2180	0
193	20240104	180700	74924960	2180	2180	2180	2180	0
194	20240104	180600	74924960	2180	2180	2180	2180	0
195	20240104	180500	74924960	2180	2180	2180	2180	0
196	20240104	180400	74924960	2180	2180	2180	2180	0
197	20240104	180300	74924960	2180	2180	2180	2180	0
198	20240104	180200	74924960	2180	2180	2180	2180	0
199	20240104	180100	74924960	2180	2180	2180	2180	0
200	20240104	180000	74924960	2180	2180	2180	2180	0
201	20240104	175900	74924960	2180	2180	2180	2180	0
202	20240104	175800	74924960	2180	2180	2180	2180	0
203	20240104	175700	74924960	2180	2180	2180	2180	0
204	20240104	175600	74924960	2180	2180	2180	2180	0
205	20240104	175500	74924960	2180	2180	2180	2180	0
206	20240104	175400	74924960	2180	2180	2180	2180	0
207	20240104	175300	74924960	2180	2180	2180	2180	0
208	20240104	175200	74924960	2180	2180	2180	2180	0
209	20240104	175100	74924960	2180	2180	2180	2180	0
210	20240104	175000	74924960	2180	2180	2180	2180	0
211	20240104	174900	74924960	2180	2180	2180	2180	0
212	20240104	174800	74924960	2180	2180	2180	2180	2327
213	20240104	174700	74924960	2180	2180	2180	2180	0
214	20240104	174600	74924960	2180	2180	2180	2180	0
215	20240104	174500	74924960	2180	2180	2180	2180	0
216	20240104	174400	74924960	2180	2180	2180	2180	0
217	20240104	174300	74924960	2180	2180	2180	2180	0
218	20240104	174200	74924960	2180	2180	2180	2180	0
219	20240104	174100	74924960	2180	2180	2180	2180	0
220	20240104	174000	74924960	2180	2180	2180	2180	0
221	20240104	173900	74924960	2180	2180	2180	2180	0
222	20240104	173800	74924960	2180	2180	2180	2180	0
223	20240104	173700	74924960	2180	2180	2180	2180	0
224	20240104	173600	74924960	2180	2180	2180	2180	0
225	20240104	173500	74924960	2180	2180	2180	2180	0
226	20240104	173400	74924960	2180	2180	2180	2180	0
227	20240104	173300	74924960	2180	2180	2180	2180	0
228	20240104	173200	74924960	2180	2180	2180	2180	0
229	20240104	173100	74924960	2180	2180	2180	2180	0
230	20240104	173000	74924960	2180	2180	2180	2180	0
231	20240104	172900	74924960	2180	2180	2180	2180	0
232	20240104	172800	74924960	2180	2180	2180	2180	0
233	20240104	172700	74924960	2180	2180	2180	2180	0
234	20240104	172600	74924960	2180	2180	2180	2180	0
235	20240104	172500	74924960	2180	2180	2180	2180	0
236	20240104	172400	74924960	2180	2180	2180	2180	0
237	20240104	172300	74924960	2180	2180	2180	2180	0
238	20240104	172200	74924960	2180	2180	2180	2180	0
239	20240104	172100	74924960	2180	2180	2180	2180	0
240	20240104	172000	74924960	2180	2180	2180	2180	0
241	20240104	171900	74924960	2180	2180	2180	2180	0
242	20240104	171800	74924960	2180	2180	2180	2180	2327
243	20240104	171700	74924960	2180	2180	2180	2180	0
244	20240104	171600	74924960	2180	2180	2180	2180	0
245	20240104	171500	74924960	2180	2180	2180	2180	0
246	20240104	171400	74924960	2180	2180	2180	2180	0
247	20240104	171300	74924960	2180	2180	2180	2180	0
248	20240104	171200	74924960	2180	2180	2180	2180	0
249	20240104	171100	74924960	2180	2180	2180	2180	0
250	20240104	171000	74924960	2180	2180	2180	2180	0
251	20240104	170900	74924960	2180	2180	2180	2180	0
252	20240104	170800	74924960	2180	2180	2180	2180	0
253	20240104	170700	74924960	2180	2180	2180	2180	0
254	20240104	170600	74924960	2180	2180	2180	2180	0
255	20240104	170500	74924960	2180	2180	2180	2180	0
256	20240104	170400	74924960	2180	2180	2180	2180	0
257	20240104	170300	74924960	2180	2180	2180	2180	0
258	20240104	170200	74924960	2180	2180	2180	2180	0
259	20240104	170100	74924960	2180	2180	2180	2180	0
260	20240104	170000	74924960	2180	2180	2180	2180	0
261	20240104	165900	74924960	2180	2180	2180	2180	0
262	20240104	165800	74924960	2180	2180	2180	2180	0
263	20240104	165700	74924960	2180	2180	2180	2180	0
264	20240104	165600	74924960	2180	2180	2180	2180	0
265	20240104	165500	74924960	2180	2180	2180	2180	0
266	20240104	165400	74924960	2180	2180	2180	2180	0
267	20240104	165300	74924960	2180	2180	2180	2180	0
268	20240104	165200	74924960	2180	2180	2180	2180	0
269	20240104	165100	74924960	2180	2180	2180	2180	0
270	20240104	165000	74924960	2180	2180	2180	2180	0
271	20240104	164900	74924960	2180	2180	2180	2180	0
272	20240104	164800	74924960	2180	2180	2180	2180	2327
273	20240104	164700	74924960	2180	2180	2180	2180	0
274	20240104	164600	74924960	2180	2180	2180	2180	0
275	20240104	164500	74924960	2180	2180	2180	2180	0
276	20240104	164400	74924960	2180	2180	2180	2180	0
277	20240104	164300	74924960	2180	2180	2180	2180	0
278	20240104	164200	74924960	2180	2180	2180	2180	0
279	20240104	164100	74924960	2180	2180	2180	2180	0
280	20240104	164000	74924960	2180	2180	2180	2180	0
281	20240104	163900	74924960	2180	2180	2180	2180	0
282	20240104	163800	74924960	2180	2180	2180	2180	0
283	20240104	163700	74924960	2180	2180	2180	2180	0
284	20240104	163600	74924960	2180	2180	2180	2180	0
285	20240104	163500	74924960	2180	2180	2180	2180	0
286	20240104	163400	74924960	2180	2180	2180	2180	0
287	20240104	163300	74924960	2180	2180	2180	2180	0
288	20240104	163200	74924960	2180	2180	2180	2180	0
289	20240104	163100	74924960	2180	2180	2180	2180	0
290	20240104	163000	74924960	2180	2180	2180	2180	0
291	20240104	162900	74924960	2180	2180	2180	2180	0
292	20240104	162800	74924960	2180	2180	2180	2180	0
293	20240104	162700	74924960	2180	2180	2180	2180	0
294	20240104	162600	74924960	2180	2180	2180	2180	0
295	20240104	162500	74924960	2180	2180	2180	2180	0
296	20240104	162400	74924960	2180	2180	2180	2180	0
297	20240104	162300	74924960	2180	2180	2180	2180	0
298	20240104	162200	74924960	2180	2180	2180	2180	0
299	20240104	162100	74924960	2180	2180	2180	2180	0
300	20240104	162000	74924960	2180	2180	2180	2180	0
301	20240104	161900	74924960	2180	2180	2180	2180	0
302	20240104	161800	74924960	2180	2180	2180	2180	2327
303	20240104	161700	74924960	2180	2180	2180	2180	0
304	20240104	161600	74924960	2180	2180	2180	2180	0
305	20240104	161500	74924960	2180	2180	2180	2180	0
306	20240104	161400	74924960	2180	2180	2180	2180	0
307	20240104	161300	74924960	2180	2180	2180	2180	0
308	20240104	161200	74924960	2180	2180	2180	2180	0
309	20240104	161100	74924960	2180	2180	2180	2180	0
310	20240104	161000	74924960	2180	2180	2180	2180	0
311	20240104	160900	74924960	2180	2180	2180	2180	0
312	20240104	160800	74924960	2180	2180	2180	2180	0
313	20240104	160700	74924960	2180	2180	2180	2180	0
314	20240104	160600	74924960	2180	2180	2180	2180	0
315	20240104	160500	74924960	2180	2180	2180	2180	0
316	20240104	160400	74924960	2180	2180	2180	2180	0
317	20240104	160300	74924960	2180	2180	2180	2180	0
318	20240104	160200	74924960	2180	2180	2180	2180	0
319	20240104	160100	74924960	2180	2180	2180	2180	0
320	20240104	160000	74924960	2180	2180	2180	2180	0
321	20240104	155900	74924960	2180	2180	2180	2180	0
322	20240104	155800	74924960	2180	2180	2180	2180	0
323	20240104	155700	74924960	2180	2180	2180	2180	0
324	20240104	155600	74924960	2180	2180	2180	2180	0
325	20240104	155500	74924960	2180	2180	2180	2180	0
326	20240104	155400	74924960	2180	2180	2180	2180	0
327	20240104	155300	74924960	2180	2180	2180	2180	0
328	20240104	155200	74924960	2180	2180	2180	2180	0
329	20240104	155100	74924960	2180	2180	2180	2180	0
330	20240104	155000	74924960	2180	2180	2180	2180	0
331	20240104	154900	74924960	2180	2180	2180	2180	0
332	20240104	154800	74924960	2180	2180	2180	2180	2327
333	20240104	154700	74924960	2180	2180	2180	2180	0
334	20240104	154600	74924960	2180	2180	2180	2180	0
335	20240104	154500	74924960	2180	2180	2180	2180	0
336	20240104	154400	74924960	2180	2180	2180	2180	0
337	20240104	154300	74924960	2180	2180	2180	2180	0
338	20240104	154200	74924960	2180	2180	2180	2180	0
339	20240104	154100	74924960	2180	2180	2180	2180	0
340	20240104	154000	74924960	2180	2180	2180	2180	0
341	20240104	153900	74924960	2180	2180	2180	2180	0
342	20240104	153800	74924960	2180	2180	2180	2180	0
343	20240104	153700	74924960	2180	2180	2180	2180	0
344	20240104	153600	74924960	2180	2180	2180	2180	0
345	20240104	153500	74924960	2180	2180	2180	2180	0
346	20240104	153400	74924960	2180	2180	2180	2180	0
347	20240104	153300	74924960	2180	2180	2180	2180	0
348	20240104	153200	74924960	2180	2180	2180	2180	0
349	20240104	153100	74924960	2180	2180	2180	2180	0
350	20240104	153000	74924960	2180	2180	2180	2180	2327
351	20240104	152900	69852100	2290	2290	2290	2290	0
352	20240104	152800	69852100	2290	2290	2290	2290	0
353	20240104	152700	69852100	2290	2290	2290	2290	0
354	20240104	152600	69852100	2290	2290	2290	2290	0
355	20240104	152500	69852100	2290	2290	2290	2290	0
356	20240104	152400	69852100	2290	2290	2290	2290	0
357	20240104	152300	69852100	2290	2290	2290	2290	0
358	20240104	152200	69852100	2290	2290	2290	2290	0
359	20240104	152100	69852100	2290	2290	2290	2290	0
360	20240104	152000	69852100	2290	2290	2290	2290	0
361	20240104	151900	69852100	2290	2290	2290	2290	1
362	20240104	151800	69849810	2185	2185	2185	2185	0
363	20240104	151700	69849810	2185	2280	2280	2185	1080
364	20240104	151600	67429765	2280	2280	2280	2280	0
365	20240104	151500	67429765	2280	2280	2280	2280	0
366	20240104	151400	67429765	2280	2280	2280	2280	0
367	20240104	151300	67429765	2280	2280	2280	2280	0
368	20240104	151200	67429765	2280	2280	2280	2280	0
369	20240104	151100	67429765	2280	2280	2280	2280	0
370	20240104	151000	67429765	2280	2280	2280	2280	0
371	20240104	150900	67429765	2280	2280	2280	2280	0
372	20240104	150800	67429765	2280	2280	2280	2280	0
373	20240104	150700	67429765	2280	2280	2280	2280	0
374	20240104	150600	67429765	2280	2280	2280	2280	0
375	20240104	150500	67429765	2280	2280	2280	2280	0
376	20240104	150400	67429765	2280	2280	2280	2280	0
377	20240104	150300	67429765	2280	2280	2280	2280	0
378	20240104	150200	67429765	2280	2280	2280	2280	0
379	20240104	150100	67429765	2280	2280	2280	2280	0
380	20240104	150000	67429765	2280	2280	2280	2280	0
381	20240104	145900	67429765	2280	2280	2280	2280	0
382	20240104	145800	67429765	2280	2280	2280	2280	4
383	20240104	145700	67420645	2285	2285	2285	2285	24
384	20240104	145600	67365805	2300	2300	2300	2300	0
385	20240104	145500	67365805	2300	2300	2300	2300	1
386	20240104	145400	67363505	2285	2285	2285	2285	26
387	20240104	145300	67304095	2285	2285	2285	2285	0
388	20240104	145200	67304095	2285	2285	2285	2285	0
389	20240104	145100	67304095	2285	2285	2285	2285	2
390	20240104	145000	67299525	2285	2285	2285	2285	0
391	20240104	144900	67299525	2285	2285	2285	2285	23
392	20240104	144800	67246970	2285	2285	2285	2285	0
393	20240104	144700	67246970	2285	2285	2285	2285	0
394	20240104	144600	67246970	2285	2285	2285	2285	0
395	20240104	144500	67246970	2285	2285	2285	2285	0
396	20240104	144400	67246970	2285	2285	2285	2285	0
397	20240104	144300	67246970	2285	2285	2285	2285	0
398	20240104	144200	67246970	2285	2285	2285	2285	1
399	20240104	144100	67244685	2190	2190	2190	2190	0
400	20240104	144000	67244685	2190	2190	2190	2190	1
401	20240104	143900	67242495	2285	2285	2285	2285	0
402	20240104	143800	67242495	2285	2285	2285	2285	0
403	20240104	143700	67242495	2285	2285	2285	2285	0
404	20240104	143600	67242495	2285	2285	2285	2285	0
405	20240104	143500	67242495	2285	2285	2285	2285	1
406	20240104	143400	67240210	2180	2180	2180	2180	0
407	20240104	143300	67240210	2180	2295	2295	2180	5211
408	20240104	143200	55832285	2305	2305	2305	2305	0
409	20240104	143100	55832285	2305	2305	2305	2305	0
410	20240104	143000	55832285	2305	2305	2305	2305	0
411	20240104	142900	55832285	2305	2305	2305	2305	0
412	20240104	142800	55832285	2305	2305	2305	2305	0
413	20240104	142700	55832285	2305	2305	2305	2305	0
414	20240104	142600	55832285	2305	2305	2305	2305	0
415	20240104	142500	55832285	2305	2305	2305	2305	0
416	20240104	142400	55832285	2305	2305	2305	2305	0
417	20240104	142300	55832285	2305	2305	2305	2305	0
418	20240104	142200	55832285	2305	2305	2305	2305	0
419	20240104	142100	55832285	2305	2305	2305	2305	0
420	20240104	142000	55832285	2305	2305	2305	2305	0
421	20240104	141900	55832285	2305	2305	2305	2305	0
422	20240104	141800	55832285	2305	2305	2305	2305	0
423	20240104	141700	55832285	2305	2305	2305	2305	0
424	20240104	141600	55832285	2305	2305	2305	2305	0
425	20240104	141500	55832285	2305	2305	2305	2305	0
426	20240104	141400	55832285	2305	2305	2305	2305	0
427	20240104	141300	55832285	2305	2305	2305	2305	0
428	20240104	141200	55832285	2305	2305	2305	2305	0
429	20240104	141100	55832285	2305	2305	2305	2305	0
430	20240104	141000	55832285	2305	2305	2305	2305	0
431	20240104	140900	55832285	2305	2305	2305	2305	0
432	20240104	140800	55832285	2305	2305	2305	2305	0
433	20240104	140700	55832285	2305	2305	2305	2305	0
434	20240104	140600	55832285	2305	2305	2305	2305	0
435	20240104	140500	55832285	2305	2305	2305	2305	0
436	20240104	140400	55832285	2305	2305	2305	2305	0
437	20240104	140300	55832285	2305	2305	2305	2305	0
438	20240104	140200	55832285	2305	2305	2305	2305	0
439	20240104	140100	55832285	2305	2305	2305	2305	0
440	20240104	140000	55832285	2305	2305	2305	2305	0
441	20240104	135900	55832285	2305	2305	2305	2305	0
442	20240104	135800	55832285	2305	2305	2305	2305	0
443	20240104	135700	55832285	2305	2305	2305	2305	0
444	20240104	135600	55832285	2305	2305	2305	2305	0
445	20240104	135500	55832285	2305	2305	2305	2305	0
446	20240104	135400	55832285	2305	2305	2305	2305	0
447	20240104	135300	55832285	2305	2305	2305	2305	1
448	20240104	135200	55829980	2180	2180	2180	2180	0
449	20240104	135100	55829980	2180	2180	2180	2180	0
450	20240104	135000	55829980	2180	2180	2180	2180	381
451	20240104	134900	54999400	2180	2180	2180	2180	2799
452	20240104	134800	48897580	2180	2180	2180	2180	1711
453	20240104	134700	45167600	2180	2225	2225	2180	6158
454	20240104	134600	31684765	2225	2225	2225	2225	0
455	20240104	134500	31684765	2225	2225	2225	2225	0
456	20240104	134400	31684765	2225	2225	2225	2225	0
457	20240104	134300	31684765	2225	2225	2225	2225	0
458	20240104	134200	31684765	2225	2225	2225	2225	0
459	20240104	134100	31684765	2225	2300	2300	2225	1001
460	20240104	134000	29452235	2445	2445	2445	2445	0
461	20240104	133900	29452235	2445	2445	2445	2445	1
462	20240104	133800	29449790	2300	2300	2300	2300	150
463	20240104	133700	29104790	2230	2230	2230	2230	0
464	20240104	133600	29104790	2230	2230	2230	2230	250
465	20240104	133500	28547290	2450	2450	2450	2450	1
466	20240104	133400	28544840	2230	2230	2230	2230	0
467	20240104	133300	28544840	2230	2230	2230	2230	1000
468	20240104	133200	26314840	2490	2490	2490	2490	0
469	20240104	133100	26314840	2490	2490	2490	2490	0
470	20240104	133000	26314840	2490	2490	2490	2490	0
471	20240104	132900	26314840	2490	2325	2490	2225	810
472	20240104	132800	24472315	2320	2320	2320	2320	0
473	20240104	132700	24472315	2320	2320	2320	2320	0
474	20240104	132600	24472315	2320	2330	2330	2320	328
475	20240104	132500	23709355	2320	2320	2320	2320	0
476	20240104	132400	23709355	2320	2360	2360	2320	1000
477	20240104	132300	21382415	2360	2360	2360	2360	1
478	20240104	132200	21380055	2500	2500	2500	2500	0
479	20240104	132100	21380055	2500	2500	2500	2500	0
480	20240104	132000	21380055	2500	2500	2500	2500	1
481	20240104	131900	21377555	2405	2405	2405	2405	1
482	20240104	131800	21375150	2500	2500	2500	2500	0
483	20240104	131700	21375150	2500	2500	2500	2500	0
484	20240104	131600	21375150	2500	2500	2500	2500	0
485	20240104	131500	21375150	2500	2500	2500	2500	0
486	20240104	131400	21375150	2500	2500	2500	2500	0
487	20240104	131300	21375150	2500	2500	2500	2500	0
488	20240104	131200	21375150	2500	2500	2500	2500	0
489	20240104	131100	21375150	2500	2500	2500	2500	0
490	20240104	131000	21375150	2500	2500	2500	2500	10
491	20240104	130900	21350150	2500	2500	2500	2500	0
492	20240104	130800	21350150	2500	2500	2500	2500	0
493	20240104	130700	21350150	2500	2500	2500	2500	0
494	20240104	130600	21350150	2500	2500	2500	2500	0
495	20240104	130500	21350150	2500	2500	2500	2500	0
496	20240104	130400	21350150	2500	2500	2500	2500	0
497	20240104	130300	21350150	2500	2500	2500	2500	0
498	20240104	130200	21350150	2500	2500	2500	2500	0
499	20240104	130100	21350150	2500	2500	2500	2500	0
500	20240104	130000	21350150	2500	2500	2500	2500	0
501	20240104	125900	21350150	2500	2500	2500	2500	0
502	20240104	125800	21350150	2500	2500	2500	2500	0
503	20240104	125700	21350150	2500	2500	2500	2500	0
504	20240104	125600	21350150	2500	2500	2500	2500	0
505	20240104	125500	21350150	2500	2500	2500	2500	0
506	20240104	125400	21350150	2500	2500	2500	2500	0
507	20240104	125300	21350150	2500	2500	2500	2500	0
508	20240104	125200	21350150	2500	2500	2500	2500	0
509	20240104	125100	21350150	2500	2500	2500	2500	1
510	20240104	125000	21347650	2360	2360	2360	2360	0
511	20240104	124900	21347650	2360	2360	2360	2360	0
512	20240104	124800	21347650	2360	2360	2360	2360	0
513	20240104	124700	21347650	2360	2360	2360	2360	800
514	20240104	124600	19459650	2360	2360	2360	2360	600
515	20240104	124500	18043650	2360	2360	2360	2360	0
516	20240104	124400	18043650	2360	2360	2360	2360	0
517	20240104	124300	18043650	2360	2360	2360	2360	0
518	20240104	124200	18043650	2360	2360	2360	2360	0
519	20240104	124100	18043650	2360	2360	2360	2360	0
520	20240104	124000	18043650	2360	2360	2360	2360	0
521	20240104	123900	18043650	2360	2360	2360	2360	0
522	20240104	123800	18043650	2360	2360	2360	2360	1
523	20240104	123700	18041290	2360	2360	2360	2360	42
524	20240104	123600	17942170	2540	2540	2540	2540	0
525	20240104	123500	17942170	2540	2540	2540	2540	0
526	20240104	123400	17942170	2540	2540	2540	2540	0
527	20240104	123300	17942170	2540	2540	2540	2540	0
528	20240104	123200	17942170	2540	2540	2540	2540	0
529	20240104	123100	17942170	2540	2540	2540	2540	0
530	20240104	123000	17942170	2540	2540	2540	2540	0
531	20240104	122900	17942170	2540	2540	2540	2540	1
532	20240104	122800	17939630	2360	2360	2360	2360	1
533	20240104	122700	17937270	2540	2535	2540	2535	2
534	20240104	122600	17932195	2360	2440	2440	2360	170
535	20240104	122500	17527235	2540	2540	2540	2540	0
536	20240104	122400	17527235	2540	2540	2540	2540	0
537	20240104	122300	17527235	2540	2540	2540	2540	0
538	20240104	122200	17527235	2540	2540	2540	2540	0
539	20240104	122100	17527235	2540	2540	2540	2540	0
540	20240104	122000	17527235	2540	2540	2540	2540	1
541	20240104	121900	17524695	2440	2440	2440	2440	53
542	20240104	121800	17395375	2540	2540	2540	2540	0
543	20240104	121700	17395375	2540	2540	2540	2540	0
544	20240104	121600	17395375	2540	2540	2540	2540	0
545	20240104	121500	17395375	2540	2540	2540	2540	0
546	20240104	121400	17395375	2540	2540	2540	2540	0
547	20240104	121300	17395375	2540	2540	2540	2540	0
548	20240104	121200	17395375	2540	2540	2540	2540	0
549	20240104	121100	17395375	2540	2540	2540	2540	0
550	20240104	121000	17395375	2540	2540	2540	2540	1
551	20240104	120900	17392835	2450	2450	2450	2450	0
552	20240104	120800	17392835	2450	2450	2450	2450	0
553	20240104	120700	17392835	2450	2450	2450	2450	0
554	20240104	120600	17392835	2450	2450	2450	2450	100
555	20240104	120500	17147835	2360	2360	2360	2360	0
556	20240104	120400	17147835	2360	2440	2440	2360	200
557	20240104	120300	16666815	2440	2440	2440	2440	0
558	20240104	120200	16666815	2440	2440	2440	2440	0
559	20240104	120100	16666815	2440	2440	2440	2440	0
560	20240104	120000	16666815	2440	2440	2440	2440	0
561	20240104	115900	16666815	2440	2440	2440	2440	0
562	20240104	115800	16666815	2440	2440	2440	2440	1
563	20240104	115700	16664375	2540	2540	2540	2540	0
564	20240104	115600	16664375	2540	2540	2540	2540	0
565	20240104	115500	16664375	2540	2540	2540	2540	0
566	20240104	115400	16664375	2540	2540	2540	2540	0
567	20240104	115300	16664375	2540	2540	2540	2540	0
568	20240104	115200	16664375	2540	2540	2540	2540	2
569	20240104	115100	16659295	2540	2540	2540	2540	0
570	20240104	115000	16659295	2540	2540	2540	2540	0
571	20240104	114900	16659295	2540	2540	2540	2540	0
572	20240104	114800	16659295	2540	2540	2540	2540	1
573	20240104	114700	16656755	2440	2440	2440	2440	0
574	20240104	114600	16656755	2440	2440	2440	2440	1
575	20240104	114500	16654315	2440	2440	2440	2440	1
576	20240104	114400	16651875	2540	2540	2540	2540	0
577	20240104	114300	16651875	2540	2540	2540	2540	0
578	20240104	114200	16651875	2540	2540	2540	2540	0
579	20240104	114100	16651875	2540	2540	2540	2540	0
580	20240104	114000	16651875	2540	2540	2540	2540	0
581	20240104	113900	16651875	2540	2540	2540	2540	0
582	20240104	113800	16651875	2540	2540	2540	2540	0
583	20240104	113700	16651875	2540	2540	2540	2540	0
584	20240104	113600	16651875	2540	2540	2540	2540	0
585	20240104	113500	16651875	2540	2540	2540	2540	0
586	20240104	113400	16651875	2540	2540	2540	2540	0
587	20240104	113300	16651875	2540	2540	2540	2540	0
588	20240104	113200	16651875	2540	2540	2540	2540	0
589	20240104	113100	16651875	2540	2540	2540	2540	0
590	20240104	113000	16651875	2540	2540	2540	2540	0
591	20240104	112900	16651875	2540	2540	2540	2540	0
592	20240104	112800	16651875	2540	2540	2540	2540	0
593	20240104	112700	16651875	2540	2540	2540	2540	0
594	20240104	112600	16651875	2540	2540	2540	2540	0
595	20240104	112500	16651875	2540	2540	2540	2540	0
596	20240104	112400	16651875	2540	2540	2540	2540	0
597	20240104	112300	16651875	2540	2540	2540	2540	0
598	20240104	112200	16651875	2540	2540	2540	2540	0
599	20240104	112100	16651875	2540	2540	2540	2540	0
600	20240104	112000	16651875	2540	2540	2540	2540	0
601	20240104	111900	16651875	2540	2540	2540	2540	0
602	20240104	111800	16651875	2540	2540	2540	2540	0
603	20240104	111700	16651875	2540	2540	2540	2540	0
604	20240104	111600	16651875	2540	2540	2540	2540	3
605	20240104	111500	16644255	2540	2540	2540	2540	0
606	20240104	111400	16644255	2540	2540	2540	2540	0
607	20240104	111300	16644255	2540	2540	2540	2540	0
608	20240104	111200	16644255	2540	2540	2540	2540	0
609	20240104	111100	16644255	2540	2540	2540	2540	0
610	20240104	111000	16644255	2540	2540	2540	2540	1
611	20240104	110900	16641715	2440	2460	2460	2440	200
612	20240104	110800	16152500	2540	2540	2540	2540	0
613	20240104	110700	16152500	2540	2540	2540	2540	0
614	20240104	110600	16152500	2540	2540	2540	2540	1
615	20240104	110500	16149960	2470	2470	2470	2470	0
616	20240104	110400	16149960	2470	2470	2470	2470	0
617	20240104	110300	16149960	2470	2470	2470	2470	161
618	20240104	110200	15752290	2540	2540	2540	2540	1
619	20240104	110100	15749750	2470	2470	2470	2470	0
620	20240104	110000	15749750	2470	2470	2470	2470	0
621	20240104	105900	15749750	2470	2470	2470	2470	39
622	20240104	105800	15653420	2540	2540	2540	2540	0
623	20240104	105700	15653420	2540	2540	2540	2540	0
624	20240104	105600	15653420	2540	2540	2540	2540	0
625	20240104	105500	15653420	2540	2540	2540	2540	1
626	20240104	105400	15650880	2460	2460	2460	2460	0
627	20240104	105300	15650880	2460	2460	2460	2460	0
628	20240104	105200	15650880	2460	2460	2460	2460	0
629	20240104	105100	15650880	2460	2460	2460	2460	0
630	20240104	105000	15650880	2460	2460	2460	2460	0
631	20240104	104900	15650880	2460	2460	2460	2460	0
632	20240104	104800	15650880	2460	2460	2460	2460	0
633	20240104	104700	15650880	2460	2460	2460	2460	0
634	20240104	104600	15650880	2460	2460	2460	2460	0
635	20240104	104500	15650880	2460	2460	2460	2460	0
636	20240104	104400	15650880	2460	2460	2460	2460	0
637	20240104	104300	15650880	2460	2460	2460	2460	0
638	20240104	104200	15650880	2460	2460	2460	2460	0
639	20240104	104100	15650880	2460	2460	2460	2460	0
640	20240104	104000	15650880	2460	2460	2460	2460	34
641	20240104	103900	15567240	2460	2460	2460	2460	0
642	20240104	103800	15567240	2460	2460	2460	2460	0
643	20240104	103700	15567240	2460	2460	2460	2460	0
644	20240104	103600	15567240	2460	2460	2460	2460	0
645	20240104	103500	15567240	2460	2460	2460	2460	0
646	20240104	103400	15567240	2460	2460	2460	2460	0
647	20240104	103300	15567240	2460	2460	2460	2460	0
648	20240104	103200	15567240	2460	2460	2460	2460	0
649	20240104	103100	15567240	2460	2460	2460	2460	0
650	20240104	103000	15567240	2460	2460	2460	2460	0
651	20240104	102900	15567240	2460	2460	2460	2460	0
652	20240104	102800	15567240	2460	2460	2460	2460	0
653	20240104	102700	15567240	2460	2460	2460	2460	0
654	20240104	102600	15567240	2460	2460	2460	2460	0
655	20240104	102500	15567240	2460	2460	2460	2460	0
656	20240104	102400	15567240	2460	2460	2460	2460	136
657	20240104	102300	15232680	2460	2460	2460	2460	0
658	20240104	102200	15232680	2460	2460	2460	2460	0
659	20240104	102100	15232680	2460	2460	2460	2460	0
660	20240104	102000	15232680	2460	2460	2460	2460	0
661	20240104	101900	15232680	2460	2460	2460	2460	0
662	20240104	101800	15232680	2460	2460	2460	2460	0
663	20240104	101700	15232680	2460	2460	2460	2460	100
664	20240104	101600	14986680	2540	2540	2540	2540	0
665	20240104	101500	14986680	2540	2540	2540	2540	0
666	20240104	101400	14986680	2540	2540	2540	2540	0
667	20240104	101300	14986680	2540	2540	2540	2540	0
668	20240104	101200	14986680	2540	2540	2540	2540	0
669	20240104	101100	14986680	2540	2540	2540	2540	0
670	20240104	101000	14986680	2540	2540	2540	2540	0
671	20240104	100900	14986680	2540	2540	2540	2540	0
672	20240104	100800	14986680	2540	2540	2540	2540	0
673	20240104	100700	14986680	2540	2540	2540	2540	0
674	20240104	100600	14986680	2540	2540	2540	2540	0
675	20240104	100500	14986680	2540	2540	2540	2540	0
676	20240104	100400	14986680	2540	2540	2540	2540	0
677	20240104	100300	14986680	2540	2540	2540	2540	0
678	20240104	100200	14986680	2540	2540	2540	2540	0
679	20240104	100100	14986680	2540	2540	2540	2540	0
680	20240104	100000	14986680	2540	2540	2540	2540	0
681	20240104	095900	14986680	2540	2540	2540	2540	0
682	20240104	095800	14986680	2540	2540	2540	2540	0
683	20240104	095700	14986680	2540	2540	2540	2540	0
684	20240104	095600	14986680	2540	2540	2540	2540	0
685	20240104	095500	14986680	2540	2540	2540	2540	0
686	20240104	095400	14986680	2540	2540	2540	2540	2
687	20240104	095300	14981600	2455	2455	2455	2455	0
688	20240104	095200	14981600	2455	2455	2455	2455	0
689	20240104	095100	14981600	2455	2455	2455	2455	1500
690	20240104	095000	11299100	2450	2450	2450	2450	0
691	20240104	094900	11299100	2450	2450	2450	2450	0
692	20240104	094800	11299100	2450	2540	2540	2450	1639
693	20240104	094700	7279745	2540	2540	2540	2540	59
694	20240104	094600	7129885	2540	2540	2540	2540	34
695	20240104	094500	7043525	2540	2540	2540	2540	0
696	20240104	094400	7043525	2540	2540	2540	2540	1
697	20240104	094300	7040985	2450	2450	2450	2450	0
698	20240104	094200	7040985	2450	2450	2450	2450	0
699	20240104	094100	7040985	2450	2450	2450	2450	150
700	20240104	094000	6673485	2450	2455	2455	2450	2500
701	20240104	093900	547490	2500	2500	2500	2500	216
702	20240104	093800	7490	2540	2540	2540	2540	0
703	20240104	093700	7490	2540	2540	2540	2540	0
704	20240104	093600	7490	2540	2540	2540	2540	0
705	20240104	093500	7490	2540	2540	2540	2540	0
706	20240104	093400	7490	2540	2540	2540	2540	0
707	20240104	093300	7490	2540	2540	2540	2540	0
708	20240104	093200	7490	2540	2540	2540	2540	0
709	20240104	093100	7490	2540	2540	2540	2540	0
710	20240104	093000	7490	2540	2540	2540	2540	0
711	20240104	092900	7490	2540	2540	2540	2540	0
712	20240104	092800	7490	2540	2540	2540	2540	0
713	20240104	092700	7490	2540	2540	2540	2540	0
714	20240104	092600	7490	2540	2540	2540	2540	0
715	20240104	092500	7490	2540	2540	2540	2540	0
716	20240104	092400	7490	2540	2540	2540	2540	0
717	20240104	092300	7490	2540	2540	2540	2540	0
718	20240104	092200	7490	2540	2540	2540	2540	0
719	20240104	092100	7490	2540	2540	2540	2540	0
720	20240104	092000	7490	2540	2540	2540	2540	0
721	20240104	091900	7490	2540	2540	2540	2540	0
722	20240104	091800	7490	2540	2540	2540	2540	0
723	20240104	091700	7490	2540	2540	2540	2540	0
724	20240104	091600	7490	2540	2540	2540	2540	0
725	20240104	091500	7490	2540	2540	2540	2540	0
726	20240104	091400	7490	2540	2540	2540	2540	0
727	20240104	091300	7490	2540	2540	2540	2540	0
728	20240104	091200	7490	2540	2540	2540	2540	0
729	20240104	091100	7490	2540	2540	2540	2540	0
730	20240104	091000	7490	2540	2540	2540	2540	0
731	20240104	090900	7490	2540	2540	2540	2540	0
732	20240104	090800	7490	2540	2540	2540	2540	1
733	20240104	090700	4950	2400	2400	2400	2400	1
734	20240104	090600	2550	2550	2550	2550	2550	0
735	20240104	090500	2550	2550	2550	2550	2550	0
736	20240104	090400	2550	2550	2550	2550	2550	0
737	20240104	090300	2550	2550	2550	2550	2550	0
738	20240104	090200	2550	2550	2550	2550	2550	0
739	20240104	090100	2550	2550	2550	2550	2550	0
740	20240104	090000	2550	2550	2550	2550	2550	1