KissMeData/357250/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	212100	70515245	2860	2860	2860	2860	9
3	20240112	212000	70515245	2860	2860	2860	2860	0
4	20240112	211900	70515245	2860	2860	2860	2860	0
5	20240112	211800	70515245	2860	2860	2860	2860	0
6	20240112	211700	70515245	2860	2860	2860	2860	0
7	20240112	211600	70515245	2860	2860	2860	2860	0
8	20240112	211500	70515245	2860	2860	2860	2860	0
9	20240112	211400	70515245	2860	2860	2860	2860	0
10	20240112	211300	70515245	2860	2860	2860	2860	0
11	20240112	211200	70515245	2860	2860	2860	2860	0
12	20240112	211100	70515245	2860	2860	2860	2860	0
13	20240112	211000	70515245	2860	2860	2860	2860	0
14	20240112	210900	70515245	2860	2860	2860	2860	0
15	20240112	210800	70515245	2860	2860	2860	2860	0
16	20240112	210700	70515245	2860	2860	2860	2860	0
17	20240112	210600	70515245	2860	2860	2860	2860	0
18	20240112	210500	70515245	2860	2860	2860	2860	0
19	20240112	210400	70515245	2860	2860	2860	2860	0
20	20240112	210300	70515245	2860	2860	2860	2860	0
21	20240112	210200	70515245	2860	2860	2860	2860	0
22	20240112	210100	70515245	2860	2860	2860	2860	0
23	20240112	210000	70515245	2860	2860	2860	2860	0
24	20240112	205900	70515245	2860	2860	2860	2860	0
25	20240112	205800	70515245	2860	2860	2860	2860	0
26	20240112	205700	70515245	2860	2860	2860	2860	0
27	20240112	205600	70515245	2860	2860	2860	2860	0
28	20240112	205500	70515245	2860	2860	2860	2860	0
29	20240112	205400	70515245	2860	2860	2860	2860	0
30	20240112	205300	70515245	2860	2860	2860	2860	0
31	20240112	205200	70515245	2860	2860	2860	2860	0
32	20240112	205100	70515245	2860	2860	2860	2860	9
33	20240112	205000	70515245	2860	2860	2860	2860	0
34	20240112	204900	70515245	2860	2860	2860	2860	0
35	20240112	204800	70515245	2860	2860	2860	2860	0
36	20240112	204700	70515245	2860	2860	2860	2860	0
37	20240112	204600	70515245	2860	2860	2860	2860	0
38	20240112	204500	70515245	2860	2860	2860	2860	0
39	20240112	204400	70515245	2860	2860	2860	2860	0
40	20240112	204300	70515245	2860	2860	2860	2860	0
41	20240112	204200	70515245	2860	2860	2860	2860	0
42	20240112	204100	70515245	2860	2860	2860	2860	0
43	20240112	204000	70515245	2860	2860	2860	2860	0
44	20240112	203900	70515245	2860	2860	2860	2860	0
45	20240112	203800	70515245	2860	2860	2860	2860	0
46	20240112	203700	70515245	2860	2860	2860	2860	0
47	20240112	203600	70515245	2860	2860	2860	2860	0
48	20240112	203500	70515245	2860	2860	2860	2860	0
49	20240112	203400	70515245	2860	2860	2860	2860	0
50	20240112	203300	70515245	2860	2860	2860	2860	0
51	20240112	203200	70515245	2860	2860	2860	2860	0
52	20240112	203100	70515245	2860	2860	2860	2860	0
53	20240112	203000	70515245	2860	2860	2860	2860	0
54	20240112	202900	70515245	2860	2860	2860	2860	0
55	20240112	202800	70515245	2860	2860	2860	2860	0
56	20240112	202700	70515245	2860	2860	2860	2860	0
57	20240112	202600	70515245	2860	2860	2860	2860	0
58	20240112	202500	70515245	2860	2860	2860	2860	0
59	20240112	202400	70515245	2860	2860	2860	2860	0
60	20240112	202300	70515245	2860	2860	2860	2860	0
61	20240112	202200	70515245	2860	2860	2860	2860	0
62	20240112	202100	70515245	2860	2860	2860	2860	9
63	20240112	202000	70515245	2860	2860	2860	2860	0
64	20240112	201900	70515245	2860	2860	2860	2860	0
65	20240112	201800	70515245	2860	2860	2860	2860	0
66	20240112	201700	70515245	2860	2860	2860	2860	0
67	20240112	201600	70515245	2860	2860	2860	2860	0
68	20240112	201500	70515245	2860	2860	2860	2860	0
69	20240112	201400	70515245	2860	2860	2860	2860	0
70	20240112	201300	70515245	2860	2860	2860	2860	0
71	20240112	201200	70515245	2860	2860	2860	2860	0
72	20240112	201100	70515245	2860	2860	2860	2860	0
73	20240112	201000	70515245	2860	2860	2860	2860	0
74	20240112	200900	70515245	2860	2860	2860	2860	0
75	20240112	200800	70515245	2860	2860	2860	2860	0
76	20240112	200700	70515245	2860	2860	2860	2860	0
77	20240112	200600	70515245	2860	2860	2860	2860	0
78	20240112	200500	70515245	2860	2860	2860	2860	0
79	20240112	200400	70515245	2860	2860	2860	2860	0
80	20240112	200300	70515245	2860	2860	2860	2860	0
81	20240112	200200	70515245	2860	2860	2860	2860	0
82	20240112	200100	70515245	2860	2860	2860	2860	0
83	20240112	200000	70515245	2860	2860	2860	2860	0
84	20240112	195900	70515245	2860	2860	2860	2860	0
85	20240112	195800	70515245	2860	2860	2860	2860	0
86	20240112	195700	70515245	2860	2860	2860	2860	0
87	20240112	195600	70515245	2860	2860	2860	2860	0
88	20240112	195500	70515245	2860	2860	2860	2860	0
89	20240112	195400	70515245	2860	2860	2860	2860	0
90	20240112	195300	70515245	2860	2860	2860	2860	0
91	20240112	195200	70515245	2860	2860	2860	2860	0
92	20240112	195100	70515245	2860	2860	2860	2860	9
93	20240112	195000	70515245	2860	2860	2860	2860	0
94	20240112	194900	70515245	2860	2860	2860	2860	0
95	20240112	194800	70515245	2860	2860	2860	2860	0
96	20240112	194700	70515245	2860	2860	2860	2860	0
97	20240112	194600	70515245	2860	2860	2860	2860	0
98	20240112	194500	70515245	2860	2860	2860	2860	0
99	20240112	194400	70515245	2860	2860	2860	2860	0
100	20240112	194300	70515245	2860	2860	2860	2860	0
101	20240112	194200	70515245	2860	2860	2860	2860	0
102	20240112	194100	70515245	2860	2860	2860	2860	0
103	20240112	194000	70515245	2860	2860	2860	2860	0
104	20240112	193900	70515245	2860	2860	2860	2860	0
105	20240112	193800	70515245	2860	2860	2860	2860	0
106	20240112	193700	70515245	2860	2860	2860	2860	0
107	20240112	193600	70515245	2860	2860	2860	2860	0
108	20240112	193500	70515245	2860	2860	2860	2860	0
109	20240112	193400	70515245	2860	2860	2860	2860	0
110	20240112	193300	70515245	2860	2860	2860	2860	0
111	20240112	193200	70515245	2860	2860	2860	2860	0
112	20240112	193100	70515245	2860	2860	2860	2860	0
113	20240112	193000	70515245	2860	2860	2860	2860	0
114	20240112	192900	70515245	2860	2860	2860	2860	0
115	20240112	192800	70515245	2860	2860	2860	2860	0
116	20240112	192700	70515245	2860	2860	2860	2860	0
117	20240112	192600	70515245	2860	2860	2860	2860	0
118	20240112	192500	70515245	2860	2860	2860	2860	0
119	20240112	192400	70515245	2860	2860	2860	2860	0
120	20240112	192300	70515245	2860	2860	2860	2860	0
121	20240112	192200	70515245	2860	2860	2860	2860	0
122	20240112	192100	70515245	2860	2860	2860	2860	9
123	20240112	192000	70515245	2860	2860	2860	2860	0
124	20240112	191900	70515245	2860	2860	2860	2860	0
125	20240112	191800	70515245	2860	2860	2860	2860	0
126	20240112	191700	70515245	2860	2860	2860	2860	0
127	20240112	191600	70515245	2860	2860	2860	2860	0
128	20240112	191500	70515245	2860	2860	2860	2860	0
129	20240112	191400	70515245	2860	2860	2860	2860	0
130	20240112	191300	70515245	2860	2860	2860	2860	0
131	20240112	191200	70515245	2860	2860	2860	2860	0
132	20240112	191100	70515245	2860	2860	2860	2860	0
133	20240112	191000	70515245	2860	2860	2860	2860	0
134	20240112	190900	70515245	2860	2860	2860	2860	0
135	20240112	190800	70515245	2860	2860	2860	2860	0
136	20240112	190700	70515245	2860	2860	2860	2860	0
137	20240112	190600	70515245	2860	2860	2860	2860	0
138	20240112	190500	70515245	2860	2860	2860	2860	0
139	20240112	190400	70515245	2860	2860	2860	2860	0
140	20240112	190300	70515245	2860	2860	2860	2860	0
141	20240112	190200	70515245	2860	2860	2860	2860	0
142	20240112	190100	70515245	2860	2860	2860	2860	0
143	20240112	190000	70515245	2860	2860	2860	2860	0
144	20240112	185900	70515245	2860	2860	2860	2860	0
145	20240112	185800	70515245	2860	2860	2860	2860	0
146	20240112	185700	70515245	2860	2860	2860	2860	0
147	20240112	185600	70515245	2860	2860	2860	2860	0
148	20240112	185500	70515245	2860	2860	2860	2860	0
149	20240112	185400	70515245	2860	2860	2860	2860	0
150	20240112	185300	70515245	2860	2860	2860	2860	0
151	20240112	185200	70515245	2860	2860	2860	2860	0
152	20240112	185100	70515245	2860	2860	2860	2860	9
153	20240112	185000	70515245	2860	2860	2860	2860	0
154	20240112	184900	70515245	2860	2860	2860	2860	0
155	20240112	184800	70515245	2860	2860	2860	2860	0
156	20240112	184700	70515245	2860	2860	2860	2860	0
157	20240112	184600	70515245	2860	2860	2860	2860	0
158	20240112	184500	70515245	2860	2860	2860	2860	0
159	20240112	184400	70515245	2860	2860	2860	2860	0
160	20240112	184300	70515245	2860	2860	2860	2860	0
161	20240112	184200	70515245	2860	2860	2860	2860	0
162	20240112	184100	70515245	2860	2860	2860	2860	0
163	20240112	184000	70515245	2860	2860	2860	2860	0
164	20240112	183900	70515245	2860	2860	2860	2860	0
165	20240112	183800	70515245	2860	2860	2860	2860	0
166	20240112	183700	70515245	2860	2860	2860	2860	0
167	20240112	183600	70515245	2860	2860	2860	2860	0
168	20240112	183500	70515245	2860	2860	2860	2860	0
169	20240112	183400	70515245	2860	2860	2860	2860	0
170	20240112	183300	70515245	2860	2860	2860	2860	0
171	20240112	183200	70515245	2860	2860	2860	2860	0
172	20240112	183100	70515245	2860	2860	2860	2860	0
173	20240112	183000	70515245	2860	2860	2860	2860	0
174	20240112	182900	70515245	2860	2860	2860	2860	0
175	20240112	182800	70515245	2860	2860	2860	2860	0
176	20240112	182700	70515245	2860	2860	2860	2860	0
177	20240112	182600	70515245	2860	2860	2860	2860	0
178	20240112	182500	70515245	2860	2860	2860	2860	0
179	20240112	182400	70515245	2860	2860	2860	2860	0
180	20240112	182300	70515245	2860	2860	2860	2860	0
181	20240112	182200	70515245	2860	2860	2860	2860	0
182	20240112	182100	70515245	2860	2860	2860	2860	9
183	20240112	182000	70515245	2860	2860	2860	2860	0
184	20240112	181900	70515245	2860	2860	2860	2860	0
185	20240112	181800	70515245	2860	2860	2860	2860	0
186	20240112	181700	70515245	2860	2860	2860	2860	0
187	20240112	181600	70515245	2860	2860	2860	2860	0
188	20240112	181500	70515245	2860	2860	2860	2860	0
189	20240112	181400	70515245	2860	2860	2860	2860	0
190	20240112	181300	70515245	2860	2860	2860	2860	0
191	20240112	181200	70515245	2860	2860	2860	2860	0
192	20240112	181100	70515245	2860	2860	2860	2860	0
193	20240112	181000	70515245	2860	2860	2860	2860	0
194	20240112	180900	70515245	2860	2860	2860	2860	0
195	20240112	180800	70515245	2860	2860	2860	2860	0
196	20240112	180700	70515245	2860	2860	2860	2860	0
197	20240112	180600	70515245	2860	2860	2860	2860	0
198	20240112	180500	70515245	2860	2860	2860	2860	0
199	20240112	180400	70515245	2860	2860	2860	2860	0
200	20240112	180300	70515245	2860	2860	2860	2860	0
201	20240112	180200	70515245	2860	2860	2860	2860	0
202	20240112	180100	70515245	2860	2860	2860	2860	0
203	20240112	180000	70515245	2860	2860	2860	2860	0
204	20240112	175900	70515245	2860	2860	2860	2860	0
205	20240112	175800	70515245	2860	2860	2860	2860	0
206	20240112	175700	70515245	2860	2860	2860	2860	0
207	20240112	175600	70515245	2860	2860	2860	2860	0
208	20240112	175500	70515245	2860	2860	2860	2860	0
209	20240112	175400	70515245	2860	2860	2860	2860	0
210	20240112	175300	70515245	2860	2860	2860	2860	0
211	20240112	175200	70515245	2860	2860	2860	2860	0
212	20240112	175100	70515245	2860	2860	2860	2860	9
213	20240112	175000	70515245	2860	2860	2860	2860	0
214	20240112	174900	70515245	2860	2860	2860	2860	0
215	20240112	174800	70515245	2860	2860	2860	2860	0
216	20240112	174700	70515245	2860	2860	2860	2860	0
217	20240112	174600	70515245	2860	2860	2860	2860	0
218	20240112	174500	70515245	2860	2860	2860	2860	0
219	20240112	174400	70515245	2860	2860	2860	2860	0
220	20240112	174300	70515245	2860	2860	2860	2860	0
221	20240112	174200	70515245	2860	2860	2860	2860	0
222	20240112	174100	70515245	2860	2860	2860	2860	0
223	20240112	174000	70515245	2860	2860	2860	2860	0
224	20240112	173900	70515245	2860	2860	2860	2860	0
225	20240112	173800	70515245	2860	2860	2860	2860	0
226	20240112	173700	70515245	2860	2860	2860	2860	0
227	20240112	173600	70515245	2860	2860	2860	2860	0
228	20240112	173500	70515245	2860	2860	2860	2860	0
229	20240112	173400	70515245	2860	2860	2860	2860	0
230	20240112	173300	70515245	2860	2860	2860	2860	0
231	20240112	173200	70515245	2860	2860	2860	2860	0
232	20240112	173100	70515245	2860	2860	2860	2860	0
233	20240112	173000	70515245	2860	2860	2860	2860	0
234	20240112	172900	70515245	2860	2860	2860	2860	0
235	20240112	172800	70515245	2860	2860	2860	2860	0
236	20240112	172700	70515245	2860	2860	2860	2860	0
237	20240112	172600	70515245	2860	2860	2860	2860	0
238	20240112	172500	70515245	2860	2860	2860	2860	0
239	20240112	172400	70515245	2860	2860	2860	2860	0
240	20240112	172300	70515245	2860	2860	2860	2860	0
241	20240112	172200	70515245	2860	2860	2860	2860	0
242	20240112	172100	70515245	2860	2860	2860	2860	9
243	20240112	172000	70515245	2860	2860	2860	2860	0
244	20240112	171900	70515245	2860	2860	2860	2860	0
245	20240112	171800	70515245	2860	2860	2860	2860	0
246	20240112	171700	70515245	2860	2860	2860	2860	0
247	20240112	171600	70515245	2860	2860	2860	2860	0
248	20240112	171500	70515245	2860	2860	2860	2860	0
249	20240112	171400	70515245	2860	2860	2860	2860	0
250	20240112	171300	70515245	2860	2860	2860	2860	0
251	20240112	171200	70515245	2860	2860	2860	2860	0
252	20240112	171100	70515245	2860	2860	2860	2860	0
253	20240112	171000	70515245	2860	2860	2860	2860	0
254	20240112	170900	70515245	2860	2860	2860	2860	0
255	20240112	170800	70515245	2860	2860	2860	2860	0
256	20240112	170700	70515245	2860	2860	2860	2860	0
257	20240112	170600	70515245	2860	2860	2860	2860	0
258	20240112	170500	70515245	2860	2860	2860	2860	0
259	20240112	170400	70515245	2860	2860	2860	2860	0
260	20240112	170300	70515245	2860	2860	2860	2860	0
261	20240112	170200	70515245	2860	2860	2860	2860	0
262	20240112	170100	70515245	2860	2860	2860	2860	0
263	20240112	170000	70515245	2860	2860	2860	2860	0
264	20240112	165900	70515245	2860	2860	2860	2860	0
265	20240112	165800	70515245	2860	2860	2860	2860	0
266	20240112	165700	70515245	2860	2860	2860	2860	0
267	20240112	165600	70515245	2860	2860	2860	2860	0
268	20240112	165500	70515245	2860	2860	2860	2860	0
269	20240112	165400	70515245	2860	2860	2860	2860	0
270	20240112	165300	70515245	2860	2860	2860	2860	0
271	20240112	165200	70515245	2860	2860	2860	2860	0
272	20240112	165100	70515245	2860	2860	2860	2860	9
273	20240112	165000	70515245	2860	2860	2860	2860	0
274	20240112	164900	70515245	2860	2860	2860	2860	0
275	20240112	164800	70515245	2860	2860	2860	2860	0
276	20240112	164700	70515245	2860	2860	2860	2860	0
277	20240112	164600	70515245	2860	2860	2860	2860	0
278	20240112	164500	70515245	2860	2860	2860	2860	0
279	20240112	164400	70515245	2860	2860	2860	2860	0
280	20240112	164300	70515245	2860	2860	2860	2860	0
281	20240112	164200	70515245	2860	2860	2860	2860	0
282	20240112	164100	70515245	2860	2860	2860	2860	0
283	20240112	164000	70515245	2860	2860	2860	2860	0
284	20240112	163900	70515245	2860	2860	2860	2860	0
285	20240112	163800	70515245	2860	2860	2860	2860	0
286	20240112	163700	70515245	2860	2860	2860	2860	0
287	20240112	163600	70515245	2860	2860	2860	2860	0
288	20240112	163500	70515245	2860	2860	2860	2860	0
289	20240112	163400	70515245	2860	2860	2860	2860	0
290	20240112	163300	70515245	2860	2860	2860	2860	0
291	20240112	163200	70515245	2860	2860	2860	2860	0
292	20240112	163100	70515245	2860	2860	2860	2860	0
293	20240112	163000	70515245	2860	2860	2860	2860	0
294	20240112	162900	70515245	2860	2860	2860	2860	0
295	20240112	162800	70515245	2860	2860	2860	2860	0
296	20240112	162700	70515245	2860	2860	2860	2860	0
297	20240112	162600	70515245	2860	2860	2860	2860	0
298	20240112	162500	70515245	2860	2860	2860	2860	0
299	20240112	162400	70515245	2860	2860	2860	2860	0
300	20240112	162300	70515245	2860	2860	2860	2860	0
301	20240112	162200	70515245	2860	2860	2860	2860	0
302	20240112	162100	70515245	2860	2860	2860	2860	9
303	20240112	162000	70515245	2860	2860	2860	2860	0
304	20240112	161900	70515245	2860	2860	2860	2860	0
305	20240112	161800	70515245	2860	2860	2860	2860	0
306	20240112	161700	70515245	2860	2860	2860	2860	0
307	20240112	161600	70515245	2860	2860	2860	2860	0
308	20240112	161500	70515245	2860	2860	2860	2860	0
309	20240112	161400	70515245	2860	2860	2860	2860	0
310	20240112	161300	70515245	2860	2860	2860	2860	0
311	20240112	161200	70515245	2860	2860	2860	2860	0
312	20240112	161100	70515245	2860	2860	2860	2860	0
313	20240112	161000	70515245	2860	2860	2860	2860	0
314	20240112	160900	70515245	2860	2860	2860	2860	0
315	20240112	160800	70515245	2860	2860	2860	2860	0
316	20240112	160700	70515245	2860	2860	2860	2860	0
317	20240112	160600	70515245	2860	2860	2860	2860	0
318	20240112	160500	70515245	2860	2860	2860	2860	0
319	20240112	160400	70515245	2860	2860	2860	2860	0
320	20240112	160300	70515245	2860	2860	2860	2860	0
321	20240112	160200	70515245	2860	2860	2860	2860	0
322	20240112	160100	70515245	2860	2860	2860	2860	0
323	20240112	160000	70515245	2860	2860	2860	2860	0
324	20240112	155900	70515245	2860	2860	2860	2860	0
325	20240112	155800	70515245	2860	2860	2860	2860	0
326	20240112	155700	70515245	2860	2860	2860	2860	0
327	20240112	155600	70515245	2860	2860	2860	2860	0
328	20240112	155500	70515245	2860	2860	2860	2860	0
329	20240112	155400	70515245	2860	2860	2860	2860	0
330	20240112	155300	70515245	2860	2860	2860	2860	0
331	20240112	155200	70515245	2860	2860	2860	2860	0
332	20240112	155100	70515245	2860	2860	2860	2860	9
333	20240112	155000	70515245	2860	2860	2860	2860	0
334	20240112	154900	70515245	2860	2860	2860	2860	0
335	20240112	154800	70515245	2860	2860	2860	2860	0
336	20240112	154700	70515245	2860	2860	2860	2860	0
337	20240112	154600	70515245	2860	2860	2860	2860	0
338	20240112	154500	70515245	2860	2860	2860	2860	0
339	20240112	154400	70515245	2860	2860	2860	2860	0
340	20240112	154300	70515245	2860	2860	2860	2860	0
341	20240112	154200	70515245	2860	2860	2860	2860	0
342	20240112	154100	70515245	2860	2860	2860	2860	0
343	20240112	154000	70515245	2860	2860	2860	2860	0
344	20240112	153900	70515245	2860	2860	2860	2860	0
345	20240112	153800	70515245	2860	2860	2860	2860	0
346	20240112	153700	70515245	2860	2860	2860	2860	0
347	20240112	153600	70515245	2860	2860	2860	2860	0
348	20240112	153500	70515245	2860	2860	2860	2860	0
349	20240112	153400	70515245	2860	2860	2860	2860	0
350	20240112	153300	70515245	2860	2860	2860	2860	0
351	20240112	153200	70515245	2860	2860	2860	2860	0
352	20240112	153100	70515245	2860	2860	2860	2860	0
353	20240112	153000	70515245	2860	2860	2860	2860	9
354	20240112	152900	70489505	2865	2865	2865	2865	0
355	20240112	152800	70489505	2865	2865	2865	2865	0
356	20240112	152700	70489505	2865	2865	2865	2865	0
357	20240112	152600	70489505	2865	2865	2865	2865	0
358	20240112	152500	70489505	2865	2865	2865	2865	0
359	20240112	152400	70489505	2865	2865	2865	2865	0
360	20240112	152300	70489505	2865	2865	2865	2865	0
361	20240112	152200	70489505	2865	2865	2865	2865	0
362	20240112	152100	70489505	2865	2865	2865	2865	0
363	20240112	152000	70489505	2865	2865	2865	2865	0
364	20240112	151900	70489505	2865	2865	2865	2865	0
365	20240112	151800	70489505	2865	2865	2865	2865	0
366	20240112	151700	70489505	2865	2865	2865	2865	0
367	20240112	151600	70489505	2865	2865	2865	2865	0
368	20240112	151500	70489505	2865	2865	2865	2865	0
369	20240112	151400	70489505	2865	2865	2865	2865	0
370	20240112	151300	70489505	2865	2865	2865	2865	0
371	20240112	151200	70489505	2865	2865	2865	2865	0
372	20240112	151100	70489505	2865	2865	2865	2865	0
373	20240112	151000	70489505	2865	2865	2865	2865	0
374	20240112	150900	70489505	2865	2865	2865	2865	0
375	20240112	150800	70489505	2865	2865	2865	2865	0
376	20240112	150700	70489505	2865	2865	2865	2865	10
377	20240112	150600	70460855	2865	2865	2865	2865	2
378	20240112	150500	70455125	2870	2870	2870	2870	0
379	20240112	150400	70455125	2870	2870	2870	2870	770
380	20240112	150300	68245225	2865	2865	2865	2865	0
381	20240112	150200	68245225	2865	2865	2865	2865	25
382	20240112	150100	68173600	2865	2865	2865	2865	0
383	20240112	150000	68173600	2865	2860	2865	2860	688
384	20240112	145900	66203630	2855	2855	2855	2855	0
385	20240112	145800	66203630	2855	2855	2855	2855	0
386	20240112	145700	66203630	2855	2855	2855	2855	0
387	20240112	145600	66203630	2855	2855	2855	2855	0
388	20240112	145500	66203630	2855	2855	2855	2855	0
389	20240112	145400	66203630	2855	2855	2855	2855	0
390	20240112	145300	66203630	2855	2855	2855	2855	0
391	20240112	145200	66203630	2855	2855	2855	2855	0
392	20240112	145100	66203630	2855	2855	2855	2855	0
393	20240112	145000	66203630	2855	2855	2855	2855	0
394	20240112	144900	66203630	2855	2855	2855	2855	0
395	20240112	144800	66203630	2855	2855	2855	2855	0
396	20240112	144700	66203630	2855	2855	2855	2855	0
397	20240112	144600	66203630	2855	2855	2855	2855	0
398	20240112	144500	66203630	2855	2855	2855	2855	0
399	20240112	144400	66203630	2855	2855	2855	2855	0
400	20240112	144300	66203630	2855	2855	2855	2855	0
401	20240112	144200	66203630	2855	2855	2855	2855	1
402	20240112	144100	66200775	2860	2860	2860	2860	0
403	20240112	144000	66200775	2860	2860	2860	2860	270
404	20240112	143900	65428575	2860	2860	2860	2860	0
405	20240112	143800	65428575	2860	2860	2860	2860	0
406	20240112	143700	65428575	2860	2860	2860	2860	0
407	20240112	143600	65428575	2860	2860	2860	2860	733
408	20240112	143500	63332195	2860	2860	2860	2860	0
409	20240112	143400	63332195	2860	2860	2860	2860	0
410	20240112	143300	63332195	2860	2860	2860	2860	0
411	20240112	143200	63332195	2860	2860	2860	2860	0
412	20240112	143100	63332195	2860	2860	2860	2860	0
413	20240112	143000	63332195	2860	2860	2860	2860	0
414	20240112	142900	63332195	2860	2860	2860	2860	200
415	20240112	142800	62760195	2860	2860	2860	2860	2
416	20240112	142700	62754475	2855	2855	2855	2855	0
417	20240112	142600	62754475	2855	2855	2855	2855	0
418	20240112	142500	62754475	2855	2855	2855	2855	1
419	20240112	142400	62751620	2855	2855	2855	2855	0
420	20240112	142300	62751620	2855	2855	2855	2855	0
421	20240112	142200	62751620	2855	2855	2855	2855	0
422	20240112	142100	62751620	2855	2855	2855	2855	0
423	20240112	142000	62751620	2855	2855	2855	2855	0
424	20240112	141900	62751620	2855	2855	2855	2855	0
425	20240112	141800	62751620	2855	2855	2855	2855	0
426	20240112	141700	62751620	2855	2855	2855	2855	166
427	20240112	141600	62277690	2855	2855	2855	2855	0
428	20240112	141500	62277690	2855	2855	2855	2855	0
429	20240112	141400	62277690	2855	2855	2855	2855	0
430	20240112	141300	62277690	2855	2855	2855	2855	0
431	20240112	141200	62277690	2855	2855	2855	2855	0
432	20240112	141100	62277690	2855	2855	2855	2855	0
433	20240112	141000	62277690	2855	2855	2855	2855	0
434	20240112	140900	62277690	2855	2855	2855	2855	0
435	20240112	140800	62277690	2855	2855	2855	2855	0
436	20240112	140700	62277690	2855	2855	2855	2855	133
437	20240112	140600	61897975	2860	2860	2860	2860	0
438	20240112	140500	61897975	2860	2860	2860	2860	0
439	20240112	140400	61897975	2860	2860	2860	2860	1
440	20240112	140300	61895115	2860	2860	2860	2860	40
441	20240112	140200	61780715	2860	2860	2860	2860	0
442	20240112	140100	61780715	2860	2860	2860	2860	0
443	20240112	140000	61780715	2860	2860	2860	2860	0
444	20240112	135900	61780715	2860	2860	2860	2860	100
445	20240112	135800	61494715	2855	2855	2855	2855	0
446	20240112	135700	61494715	2855	2855	2855	2855	0
447	20240112	135600	61494715	2855	2855	2855	2855	0
448	20240112	135500	61494715	2855	2855	2855	2855	0
449	20240112	135400	61494715	2855	2855	2855	2855	0
450	20240112	135300	61494715	2855	2855	2855	2855	0
451	20240112	135200	61494715	2855	2855	2855	2855	0
452	20240112	135100	61494715	2855	2855	2855	2855	0
453	20240112	135000	61494715	2855	2855	2855	2855	0
454	20240112	134900	61494715	2855	2855	2855	2855	40
455	20240112	134800	61380515	2860	2860	2860	2860	0
456	20240112	134700	61380515	2860	2860	2860	2860	0
457	20240112	134600	61380515	2860	2860	2860	2860	0
458	20240112	134500	61380515	2860	2860	2860	2860	0
459	20240112	134400	61380515	2860	2860	2860	2860	0
460	20240112	134300	61380515	2860	2860	2860	2860	0
461	20240112	134200	61380515	2860	2860	2860	2860	0
462	20240112	134100	61380515	2860	2860	2860	2860	711
463	20240112	134000	59347055	2855	2860	2860	2855	71
464	20240112	133900	59144340	2860	2860	2860	2860	3
465	20240112	133800	59135760	2860	2860	2860	2860	0
466	20240112	133700	59135760	2860	2855	2860	2855	103
467	20240112	133600	58841680	2860	2860	2860	2860	0
468	20240112	133500	58841680	2860	2860	2860	2860	0
469	20240112	133400	58841680	2860	2860	2860	2860	0
470	20240112	133300	58841680	2860	2860	2860	2860	0
471	20240112	133200	58841680	2860	2860	2860	2860	0
472	20240112	133100	58841680	2860	2860	2860	2860	0
473	20240112	133000	58841680	2860	2860	2860	2860	0
474	20240112	132900	58841680	2860	2860	2860	2860	3
475	20240112	132800	58833100	2860	2860	2860	2860	10
476	20240112	132700	58804500	2860	2860	2860	2860	0
477	20240112	132600	58804500	2860	2860	2860	2860	0
478	20240112	132500	58804500	2860	2860	2860	2860	1
479	20240112	132400	58801640	2855	2855	2855	2855	0
480	20240112	132300	58801640	2855	2855	2855	2855	0
481	20240112	132200	58801640	2855	2855	2855	2855	0
482	20240112	132100	58801640	2855	2855	2855	2855	0
483	20240112	132000	58801640	2855	2855	2855	2855	0
484	20240112	131900	58801640	2855	2855	2855	2855	0
485	20240112	131800	58801640	2855	2855	2855	2855	0
486	20240112	131700	58801640	2855	2855	2855	2855	0
487	20240112	131600	58801640	2855	2855	2855	2855	0
488	20240112	131500	58801640	2855	2855	2855	2855	0
489	20240112	131400	58801640	2855	2855	2855	2855	0
490	20240112	131300	58801640	2855	2855	2855	2855	3140
491	20240112	131200	49836940	2855	2860	2860	2855	3138
492	20240112	131100	40864110	2865	2865	2865	2865	5
493	20240112	131000	40849785	2865	2865	2865	2865	0
494	20240112	130900	40849785	2865	2865	2865	2865	0
495	20240112	130800	40849785	2865	2865	2865	2865	0
496	20240112	130700	40849785	2865	2865	2865	2865	0
497	20240112	130600	40849785	2865	2865	2865	2865	0
498	20240112	130500	40849785	2865	2865	2865	2865	0
499	20240112	130400	40849785	2865	2865	2865	2865	12
500	20240112	130300	40815405	2870	2870	2870	2870	0
501	20240112	130200	40815405	2870	2870	2870	2870	0
502	20240112	130100	40815405	2870	2870	2870	2870	0
503	20240112	130000	40815405	2870	2870	2870	2870	479
504	20240112	125900	39440675	2870	2870	2870	2870	0
505	20240112	125800	39440675	2870	2870	2870	2870	0
506	20240112	125700	39440675	2870	2870	2870	2870	0
507	20240112	125600	39440675	2870	2870	2870	2870	0
508	20240112	125500	39440675	2870	2870	2870	2870	0
509	20240112	125400	39440675	2870	2870	2870	2870	0
510	20240112	125300	39440675	2870	2870	2870	2870	0
511	20240112	125200	39440675	2870	2870	2870	2870	0
512	20240112	125100	39440675	2870	2870	2870	2870	0
513	20240112	125000	39440675	2870	2870	2870	2870	0
514	20240112	124900	39440675	2870	2870	2870	2870	0
515	20240112	124800	39440675	2870	2870	2870	2870	0
516	20240112	124700	39440675	2870	2870	2870	2870	1
517	20240112	124600	39437805	2870	2870	2870	2870	2
518	20240112	124500	39432065	2870	2860	2870	2860	170
519	20240112	124400	38944895	2860	2860	2860	2860	0
520	20240112	124300	38944895	2860	2860	2860	2860	0
521	20240112	124200	38944895	2860	2860	2860	2860	0
522	20240112	124100	38944895	2860	2860	2860	2860	1001
523	20240112	124000	36082035	2860	2860	2860	2860	0
524	20240112	123900	36082035	2860	2860	2860	2860	0
525	20240112	123800	36082035	2860	2860	2860	2860	0
526	20240112	123700	36082035	2860	2860	2860	2860	0
527	20240112	123600	36082035	2860	2860	2860	2860	0
528	20240112	123500	36082035	2860	2860	2860	2860	0
529	20240112	123400	36082035	2860	2860	2860	2860	35
530	20240112	123300	35981935	2855	2855	2855	2855	0
531	20240112	123200	35981935	2855	2855	2855	2855	0
532	20240112	123100	35981935	2855	2855	2855	2855	0
533	20240112	123000	35981935	2855	2855	2855	2855	0
534	20240112	122900	35981935	2855	2855	2855	2855	1
535	20240112	122800	35979080	2860	2860	2860	2860	0
536	20240112	122700	35979080	2860	2860	2860	2860	0
537	20240112	122600	35979080	2860	2860	2860	2860	0
538	20240112	122500	35979080	2860	2860	2860	2860	0
539	20240112	122400	35979080	2860	2860	2860	2860	2
540	20240112	122300	35973360	2855	2855	2855	2855	0
541	20240112	122200	35973360	2855	2855	2855	2855	148
542	20240112	122100	35550820	2860	2860	2860	2860	4
543	20240112	122000	35539380	2860	2860	2860	2860	44
544	20240112	121900	35413540	2860	2860	2860	2860	8
545	20240112	121800	35390660	2855	2855	2855	2855	0
546	20240112	121700	35390660	2855	2855	2855	2855	0
547	20240112	121600	35390660	2855	2855	2855	2855	0
548	20240112	121500	35390660	2855	2855	2855	2855	0
549	20240112	121400	35390660	2855	2855	2855	2855	2
550	20240112	121300	35384950	2855	2855	2855	2855	0
551	20240112	121200	35384950	2855	2855	2855	2855	0
552	20240112	121100	35384950	2855	2855	2855	2855	0
553	20240112	121000	35384950	2855	2855	2855	2855	20
554	20240112	120900	35327850	2855	2855	2855	2855	0
555	20240112	120800	35327850	2855	2855	2855	2855	748
556	20240112	120700	33192310	2855	2855	2855	2855	0
557	20240112	120600	33192310	2855	2855	2855	2855	150
558	20240112	120500	32764060	2855	2855	2855	2855	250
559	20240112	120400	32050310	2855	2855	2855	2855	2
560	20240112	120300	32044600	2855	2855	2855	2855	0
561	20240112	120200	32044600	2855	2855	2855	2855	0
562	20240112	120100	32044600	2855	2855	2855	2855	0
563	20240112	120000	32044600	2855	2855	2855	2855	0
564	20240112	115900	32044600	2855	2855	2855	2855	0
565	20240112	115800	32044600	2855	2855	2855	2855	0
566	20240112	115700	32044600	2855	2855	2855	2855	0
567	20240112	115600	32044600	2855	2855	2855	2855	0
568	20240112	115500	32044600	2855	2855	2855	2855	0
569	20240112	115400	32044600	2855	2855	2855	2855	0
570	20240112	115300	32044600	2855	2855	2855	2855	0
571	20240112	115200	32044600	2855	2855	2855	2855	0
572	20240112	115100	32044600	2855	2855	2855	2855	0
573	20240112	115000	32044600	2855	2855	2855	2855	946
574	20240112	114900	29343770	2855	2855	2855	2855	0
575	20240112	114800	29343770	2855	2855	2855	2855	0
576	20240112	114700	29343770	2855	2855	2855	2855	0
577	20240112	114600	29343770	2855	2855	2855	2855	0
578	20240112	114500	29343770	2855	2855	2855	2855	0
579	20240112	114400	29343770	2855	2855	2855	2855	0
580	20240112	114300	29343770	2855	2855	2855	2855	0
581	20240112	114200	29343770	2855	2855	2855	2855	0
582	20240112	114100	29343770	2855	2855	2855	2855	0
583	20240112	114000	29343770	2855	2855	2855	2855	0
584	20240112	113900	29343770	2855	2855	2855	2855	0
585	20240112	113800	29343770	2855	2855	2855	2855	0
586	20240112	113700	29343770	2855	2855	2855	2855	0
587	20240112	113600	29343770	2855	2855	2855	2855	90
588	20240112	113500	29086820	2855	2855	2855	2855	0
589	20240112	113400	29086820	2855	2855	2855	2855	0
590	20240112	113300	29086820	2855	2855	2855	2855	1063
591	20240112	113200	26051955	2855	2855	2855	2855	0
592	20240112	113100	26051955	2855	2855	2855	2855	0
593	20240112	113000	26051955	2855	2855	2855	2855	1
594	20240112	112900	26049100	2855	2855	2855	2855	0
595	20240112	112800	26049100	2855	2855	2855	2855	0
596	20240112	112700	26049100	2855	2855	2855	2855	0
597	20240112	112600	26049100	2855	2855	2855	2855	0
598	20240112	112500	26049100	2855	2855	2855	2855	23
599	20240112	112400	25983435	2855	2855	2855	2855	0
600	20240112	112300	25983435	2855	2855	2855	2855	1
601	20240112	112200	25980580	2855	2855	2855	2855	3
602	20240112	112100	25972015	2850	2850	2850	2850	4
603	20240112	112000	25960615	2850	2850	2850	2850	253
604	20240112	111900	25239565	2850	2850	2850	2850	0
605	20240112	111800	25239565	2850	2850	2850	2850	0
606	20240112	111700	25239565	2850	2850	2850	2850	0
607	20240112	111600	25239565	2850	2850	2850	2850	0
608	20240112	111500	25239565	2850	2850	2850	2850	0
609	20240112	111400	25239565	2850	2850	2850	2850	12
610	20240112	111300	25205365	2845	2845	2845	2845	0
611	20240112	111200	25205365	2845	2845	2845	2845	200
612	20240112	111100	24636365	2845	2845	2845	2845	0
613	20240112	111000	24636365	2845	2850	2850	2845	7
614	20240112	110900	24616420	2850	2850	2850	2850	1204
615	20240112	110800	21185020	2850	2850	2850	2850	0
616	20240112	110700	21185020	2850	2850	2850	2850	0
617	20240112	110600	21185020	2850	2850	2850	2850	0
618	20240112	110500	21185020	2850	2850	2850	2850	0
619	20240112	110400	21185020	2850	2850	2850	2850	0
620	20240112	110300	21185020	2850	2850	2850	2850	0
621	20240112	110200	21185020	2850	2850	2850	2850	0
622	20240112	110100	21185020	2850	2850	2850	2850	0
623	20240112	110000	21185020	2850	2850	2850	2850	1
624	20240112	105900	21182170	2855	2855	2855	2855	0
625	20240112	105800	21182170	2855	2855	2855	2855	0
626	20240112	105700	21182170	2855	2855	2855	2855	7
627	20240112	105600	21162185	2855	2855	2855	2855	20
628	20240112	105500	21105085	2855	2860	2860	2855	58
629	20240112	105400	20939490	2860	2860	2860	2860	0
630	20240112	105300	20939490	2860	2860	2860	2860	0
631	20240112	105200	20939490	2860	2860	2860	2860	0
632	20240112	105100	20939490	2860	2860	2860	2860	12
633	20240112	105000	20905170	2860	2860	2860	2860	0
634	20240112	104900	20905170	2860	2860	2860	2860	14
635	20240112	104800	20865130	2855	2855	2855	2855	1
636	20240112	104700	20862275	2855	2855	2855	2855	0
637	20240112	104600	20862275	2855	2855	2855	2855	0
638	20240112	104500	20862275	2855	2855	2855	2855	0
639	20240112	104400	20862275	2855	2855	2855	2855	0
640	20240112	104300	20862275	2855	2855	2855	2855	0
641	20240112	104200	20862275	2855	2855	2855	2855	0
642	20240112	104100	20862275	2855	2855	2855	2855	0
643	20240112	104000	20862275	2855	2855	2855	2855	0
644	20240112	103900	20862275	2855	2855	2855	2855	0
645	20240112	103800	20862275	2855	2855	2855	2855	0
646	20240112	103700	20862275	2855	2855	2855	2855	0
647	20240112	103600	20862275	2855	2855	2855	2855	0
648	20240112	103500	20862275	2855	2855	2855	2855	4
649	20240112	103400	20850855	2855	2855	2855	2855	0
650	20240112	103300	20850855	2855	2855	2855	2855	0
651	20240112	103200	20850855	2855	2855	2855	2855	0
652	20240112	103100	20850855	2855	2855	2855	2855	2
653	20240112	103000	20845145	2855	2855	2855	2855	0
654	20240112	102900	20845145	2855	2855	2855	2855	0
655	20240112	102800	20845145	2855	2855	2855	2855	0
656	20240112	102700	20845145	2855	2855	2855	2855	0
657	20240112	102600	20845145	2855	2855	2855	2855	0
658	20240112	102500	20845145	2855	2855	2855	2855	0
659	20240112	102400	20845145	2855	2855	2855	2855	0
660	20240112	102300	20845145	2855	2855	2855	2855	0
661	20240112	102200	20845145	2855	2855	2855	2855	0
662	20240112	102100	20845145	2855	2855	2855	2855	0
663	20240112	102000	20845145	2855	2855	2855	2855	0
664	20240112	101900	20845145	2855	2855	2855	2855	0
665	20240112	101800	20845145	2855	2855	2855	2855	133
666	20240112	101700	20465430	2860	2860	2860	2860	0
667	20240112	101600	20465430	2860	2860	2860	2860	0
668	20240112	101500	20465430	2860	2860	2860	2860	0
669	20240112	101400	20465430	2860	2860	2860	2860	0
670	20240112	101300	20465430	2860	2860	2860	2860	0
671	20240112	101200	20465430	2860	2860	2860	2860	1
672	20240112	101100	20462570	2860	2860	2860	2860	0
673	20240112	101000	20462570	2860	2860	2860	2860	0
674	20240112	100900	20462570	2860	2860	2860	2860	1
675	20240112	100800	20459710	2845	2845	2845	2845	0
676	20240112	100700	20459710	2845	2845	2845	2845	0
677	20240112	100600	20459710	2845	2845	2845	2845	0
678	20240112	100500	20459710	2845	2845	2845	2845	0
679	20240112	100400	20459710	2845	2845	2845	2845	0
680	20240112	100300	20459710	2845	2845	2845	2845	0
681	20240112	100200	20459710	2845	2845	2845	2845	0
682	20240112	100100	20459710	2845	2845	2845	2845	0
683	20240112	100000	20459710	2845	2845	2845	2845	0
684	20240112	095900	20459710	2845	2845	2845	2845	0
685	20240112	095800	20459710	2845	2845	2845	2845	0
686	20240112	095700	20459710	2845	2845	2845	2845	0
687	20240112	095600	20459710	2845	2845	2845	2845	0
688	20240112	095500	20459710	2845	2845	2845	2845	0
689	20240112	095400	20459710	2845	2850	2850	2845	350
690	20240112	095300	19463005	2860	2860	2860	2860	10
691	20240112	095200	19434405	2860	2860	2860	2860	5
692	20240112	095100	19420105	2860	2860	2860	2860	0
693	20240112	095000	19420105	2860	2860	2860	2860	0
694	20240112	094900	19420105	2860	2860	2860	2860	1
695	20240112	094800	19417245	2850	2850	2850	2850	3
696	20240112	094700	19408695	2840	2840	2840	2840	0
697	20240112	094600	19408695	2840	2840	2840	2840	0
698	20240112	094500	19408695	2840	2840	2840	2840	109
699	20240112	094400	19099135	2840	2840	2840	2840	1
700	20240112	094300	19096295	2840	2840	2840	2840	2088
701	20240112	094200	13166375	2845	2845	2845	2845	50
702	20240112	094100	13024125	2845	2855	2855	2845	2866
703	20240112	094000	4859140	2860	2860	2860	2860	0
704	20240112	093900	4859140	2860	2860	2860	2860	3
705	20240112	093800	4850560	2860	2860	2860	2860	0
706	20240112	093700	4850560	2860	2860	2860	2860	7
707	20240112	093600	4830540	2860	2860	2860	2860	1
708	20240112	093500	4827680	2860	2860	2860	2860	0
709	20240112	093400	4827680	2860	2860	2860	2860	13
710	20240112	093300	4790500	2860	2860	2860	2860	2
711	20240112	093200	4784780	2860	2860	2860	2860	433
712	20240112	093100	3546400	2860	2860	2860	2860	0
713	20240112	093000	3546400	2860	2860	2860	2860	3
714	20240112	092900	3537820	2860	2860	2860	2860	1
715	20240112	092800	3534960	2860	2860	2860	2860	5
716	20240112	092700	3520660	2860	2860	2860	2860	0
717	20240112	092600	3520660	2860	2860	2860	2860	0
718	20240112	092500	3520660	2860	2860	2860	2860	40
719	20240112	092400	3406260	2860	2860	2860	2860	0
720	20240112	092300	3406260	2860	2860	2860	2860	0
721	20240112	092200	3406260	2860	2860	2860	2860	0
722	20240112	092100	3406260	2860	2860	2860	2860	0
723	20240112	092000	3406260	2860	2860	2860	2860	0
724	20240112	091900	3406260	2860	2860	2860	2860	10
725	20240112	091800	3377660	2860	2860	2860	2860	0
726	20240112	091700	3377660	2860	2860	2860	2860	0
727	20240112	091600	3377660	2860	2860	2860	2860	28
728	20240112	091500	3297580	2860	2860	2860	2860	0
729	20240112	091400	3297580	2860	2860	2860	2860	0
730	20240112	091300	3297580	2860	2860	2860	2860	0
731	20240112	091200	3297580	2860	2860	2860	2860	0
732	20240112	091100	3297580	2860	2860	2860	2860	0
733	20240112	091000	3297580	2860	2860	2860	2860	770
734	20240112	090900	1095380	2860	2860	2860	2860	0
735	20240112	090800	1095380	2860	2860	2860	2860	0
736	20240112	090700	1095380	2860	2860	2860	2860	0
737	20240112	090600	1095380	2860	2860	2860	2860	10
738	20240112	090500	1066780	2860	2860	2860	2860	300
739	20240112	090400	208780	2860	2860	2860	2860	0
740	20240112	090300	208780	2860	2860	2860	2860	0
741	20240112	090200	208780	2860	2860	2860	2860	0
742	20240112	090100	208780	2860	2860	2860	2860	0
743	20240112	090000	208780	2860	2860	2860	2860	73