KissMeData/317120/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	211200	54263785	4655	4655	4655	4655	382
3	20240108	211100	54263785	4655	4655	4655	4655	0
4	20240108	211000	54263785	4655	4655	4655	4655	0
5	20240108	210900	54263785	4655	4655	4655	4655	0
6	20240108	210800	54263785	4655	4655	4655	4655	0
7	20240108	210700	54263785	4655	4655	4655	4655	0
8	20240108	210600	54263785	4655	4655	4655	4655	0
9	20240108	210500	54263785	4655	4655	4655	4655	0
10	20240108	210400	54263785	4655	4655	4655	4655	0
11	20240108	210300	54263785	4655	4655	4655	4655	0
12	20240108	210200	54263785	4655	4655	4655	4655	0
13	20240108	210100	54263785	4655	4655	4655	4655	0
14	20240108	210000	54263785	4655	4655	4655	4655	0
15	20240108	205900	54263785	4655	4655	4655	4655	0
16	20240108	205800	54263785	4655	4655	4655	4655	0
17	20240108	205700	54263785	4655	4655	4655	4655	0
18	20240108	205600	54263785	4655	4655	4655	4655	0
19	20240108	205500	54263785	4655	4655	4655	4655	0
20	20240108	205400	54263785	4655	4655	4655	4655	0
21	20240108	205300	54263785	4655	4655	4655	4655	0
22	20240108	205200	54263785	4655	4655	4655	4655	0
23	20240108	205100	54263785	4655	4655	4655	4655	0
24	20240108	205000	54263785	4655	4655	4655	4655	0
25	20240108	204900	54263785	4655	4655	4655	4655	0
26	20240108	204800	54263785	4655	4655	4655	4655	0
27	20240108	204700	54263785	4655	4655	4655	4655	0
28	20240108	204600	54263785	4655	4655	4655	4655	0
29	20240108	204500	54263785	4655	4655	4655	4655	0
30	20240108	204400	54263785	4655	4655	4655	4655	0
31	20240108	204300	54263785	4655	4655	4655	4655	0
32	20240108	204200	54263785	4655	4655	4655	4655	382
33	20240108	204100	54263785	4655	4655	4655	4655	0
34	20240108	204000	54263785	4655	4655	4655	4655	0
35	20240108	203900	54263785	4655	4655	4655	4655	0
36	20240108	203800	54263785	4655	4655	4655	4655	0
37	20240108	203700	54263785	4655	4655	4655	4655	0
38	20240108	203600	54263785	4655	4655	4655	4655	0
39	20240108	203500	54263785	4655	4655	4655	4655	0
40	20240108	203400	54263785	4655	4655	4655	4655	0
41	20240108	203300	54263785	4655	4655	4655	4655	0
42	20240108	203200	54263785	4655	4655	4655	4655	0
43	20240108	203100	54263785	4655	4655	4655	4655	0
44	20240108	203000	54263785	4655	4655	4655	4655	0
45	20240108	202900	54263785	4655	4655	4655	4655	0
46	20240108	202800	54263785	4655	4655	4655	4655	0
47	20240108	202700	54263785	4655	4655	4655	4655	0
48	20240108	202600	54263785	4655	4655	4655	4655	0
49	20240108	202500	54263785	4655	4655	4655	4655	0
50	20240108	202400	54263785	4655	4655	4655	4655	0
51	20240108	202300	54263785	4655	4655	4655	4655	0
52	20240108	202200	54263785	4655	4655	4655	4655	0
53	20240108	202100	54263785	4655	4655	4655	4655	0
54	20240108	202000	54263785	4655	4655	4655	4655	0
55	20240108	201900	54263785	4655	4655	4655	4655	0
56	20240108	201800	54263785	4655	4655	4655	4655	0
57	20240108	201700	54263785	4655	4655	4655	4655	0
58	20240108	201600	54263785	4655	4655	4655	4655	0
59	20240108	201500	54263785	4655	4655	4655	4655	0
60	20240108	201400	54263785	4655	4655	4655	4655	0
61	20240108	201300	54263785	4655	4655	4655	4655	0
62	20240108	201200	54263785	4655	4655	4655	4655	382
63	20240108	201100	54263785	4655	4655	4655	4655	0
64	20240108	201000	54263785	4655	4655	4655	4655	0
65	20240108	200900	54263785	4655	4655	4655	4655	0
66	20240108	200800	54263785	4655	4655	4655	4655	0
67	20240108	200700	54263785	4655	4655	4655	4655	0
68	20240108	200600	54263785	4655	4655	4655	4655	0
69	20240108	200500	54263785	4655	4655	4655	4655	0
70	20240108	200400	54263785	4655	4655	4655	4655	0
71	20240108	200300	54263785	4655	4655	4655	4655	0
72	20240108	200200	54263785	4655	4655	4655	4655	0
73	20240108	200100	54263785	4655	4655	4655	4655	0
74	20240108	200000	54263785	4655	4655	4655	4655	0
75	20240108	195900	54263785	4655	4655	4655	4655	0
76	20240108	195800	54263785	4655	4655	4655	4655	0
77	20240108	195700	54263785	4655	4655	4655	4655	0
78	20240108	195600	54263785	4655	4655	4655	4655	0
79	20240108	195500	54263785	4655	4655	4655	4655	0
80	20240108	195400	54263785	4655	4655	4655	4655	0
81	20240108	195300	54263785	4655	4655	4655	4655	0
82	20240108	195200	54263785	4655	4655	4655	4655	0
83	20240108	195100	54263785	4655	4655	4655	4655	0
84	20240108	195000	54263785	4655	4655	4655	4655	0
85	20240108	194900	54263785	4655	4655	4655	4655	0
86	20240108	194800	54263785	4655	4655	4655	4655	0
87	20240108	194700	54263785	4655	4655	4655	4655	0
88	20240108	194600	54263785	4655	4655	4655	4655	0
89	20240108	194500	54263785	4655	4655	4655	4655	0
90	20240108	194400	54263785	4655	4655	4655	4655	0
91	20240108	194300	54263785	4655	4655	4655	4655	0
92	20240108	194200	54263785	4655	4655	4655	4655	382
93	20240108	194100	54263785	4655	4655	4655	4655	0
94	20240108	194000	54263785	4655	4655	4655	4655	0
95	20240108	193900	54263785	4655	4655	4655	4655	0
96	20240108	193800	54263785	4655	4655	4655	4655	0
97	20240108	193700	54263785	4655	4655	4655	4655	0
98	20240108	193600	54263785	4655	4655	4655	4655	0
99	20240108	193500	54263785	4655	4655	4655	4655	0
100	20240108	193400	54263785	4655	4655	4655	4655	0
101	20240108	193300	54263785	4655	4655	4655	4655	0
102	20240108	193200	54263785	4655	4655	4655	4655	0
103	20240108	193100	54263785	4655	4655	4655	4655	0
104	20240108	193000	54263785	4655	4655	4655	4655	0
105	20240108	192900	54263785	4655	4655	4655	4655	0
106	20240108	192800	54263785	4655	4655	4655	4655	0
107	20240108	192700	54263785	4655	4655	4655	4655	0
108	20240108	192600	54263785	4655	4655	4655	4655	0
109	20240108	192500	54263785	4655	4655	4655	4655	0
110	20240108	192400	54263785	4655	4655	4655	4655	0
111	20240108	192300	54263785	4655	4655	4655	4655	0
112	20240108	192200	54263785	4655	4655	4655	4655	0
113	20240108	192100	54263785	4655	4655	4655	4655	0
114	20240108	192000	54263785	4655	4655	4655	4655	0
115	20240108	191900	54263785	4655	4655	4655	4655	0
116	20240108	191800	54263785	4655	4655	4655	4655	0
117	20240108	191700	54263785	4655	4655	4655	4655	0
118	20240108	191600	54263785	4655	4655	4655	4655	0
119	20240108	191500	54263785	4655	4655	4655	4655	0
120	20240108	191400	54263785	4655	4655	4655	4655	0
121	20240108	191300	54263785	4655	4655	4655	4655	0
122	20240108	191200	54263785	4655	4655	4655	4655	382
123	20240108	191100	54263785	4655	4655	4655	4655	0
124	20240108	191000	54263785	4655	4655	4655	4655	0
125	20240108	190900	54263785	4655	4655	4655	4655	0
126	20240108	190800	54263785	4655	4655	4655	4655	0
127	20240108	190700	54263785	4655	4655	4655	4655	0
128	20240108	190600	54263785	4655	4655	4655	4655	0
129	20240108	190500	54263785	4655	4655	4655	4655	0
130	20240108	190400	54263785	4655	4655	4655	4655	0
131	20240108	190300	54263785	4655	4655	4655	4655	0
132	20240108	190200	54263785	4655	4655	4655	4655	0
133	20240108	190100	54263785	4655	4655	4655	4655	0
134	20240108	190000	54263785	4655	4655	4655	4655	0
135	20240108	185900	54263785	4655	4655	4655	4655	0
136	20240108	185800	54263785	4655	4655	4655	4655	0
137	20240108	185700	54263785	4655	4655	4655	4655	0
138	20240108	185600	54263785	4655	4655	4655	4655	0
139	20240108	185500	54263785	4655	4655	4655	4655	0
140	20240108	185400	54263785	4655	4655	4655	4655	0
141	20240108	185300	54263785	4655	4655	4655	4655	0
142	20240108	185200	54263785	4655	4655	4655	4655	0
143	20240108	185100	54263785	4655	4655	4655	4655	0
144	20240108	185000	54263785	4655	4655	4655	4655	0
145	20240108	184900	54263785	4655	4655	4655	4655	0
146	20240108	184800	54263785	4655	4655	4655	4655	0
147	20240108	184700	54263785	4655	4655	4655	4655	0
148	20240108	184600	54263785	4655	4655	4655	4655	0
149	20240108	184500	54263785	4655	4655	4655	4655	0
150	20240108	184400	54263785	4655	4655	4655	4655	0
151	20240108	184300	54263785	4655	4655	4655	4655	0
152	20240108	184200	54263785	4655	4655	4655	4655	382
153	20240108	184100	54263785	4655	4655	4655	4655	0
154	20240108	184000	54263785	4655	4655	4655	4655	0
155	20240108	183900	54263785	4655	4655	4655	4655	0
156	20240108	183800	54263785	4655	4655	4655	4655	0
157	20240108	183700	54263785	4655	4655	4655	4655	0
158	20240108	183600	54263785	4655	4655	4655	4655	0
159	20240108	183500	54263785	4655	4655	4655	4655	0
160	20240108	183400	54263785	4655	4655	4655	4655	0
161	20240108	183300	54263785	4655	4655	4655	4655	0
162	20240108	183200	54263785	4655	4655	4655	4655	0
163	20240108	183100	54263785	4655	4655	4655	4655	0
164	20240108	183000	54263785	4655	4655	4655	4655	0
165	20240108	182900	54263785	4655	4655	4655	4655	0
166	20240108	182800	54263785	4655	4655	4655	4655	0
167	20240108	182700	54263785	4655	4655	4655	4655	0
168	20240108	182600	54263785	4655	4655	4655	4655	0
169	20240108	182500	54263785	4655	4655	4655	4655	0
170	20240108	182400	54263785	4655	4655	4655	4655	0
171	20240108	182300	54263785	4655	4655	4655	4655	0
172	20240108	182200	54263785	4655	4655	4655	4655	0
173	20240108	182100	54263785	4655	4655	4655	4655	0
174	20240108	182000	54263785	4655	4655	4655	4655	0
175	20240108	181900	54263785	4655	4655	4655	4655	0
176	20240108	181800	54263785	4655	4655	4655	4655	0
177	20240108	181700	54263785	4655	4655	4655	4655	0
178	20240108	181600	54263785	4655	4655	4655	4655	0
179	20240108	181500	54263785	4655	4655	4655	4655	0
180	20240108	181400	54263785	4655	4655	4655	4655	0
181	20240108	181300	54263785	4655	4655	4655	4655	0
182	20240108	181200	54263785	4655	4655	4655	4655	382
183	20240108	181100	54263785	4655	4655	4655	4655	0
184	20240108	181000	54263785	4655	4655	4655	4655	0
185	20240108	180900	54263785	4655	4655	4655	4655	0
186	20240108	180800	54263785	4655	4655	4655	4655	0
187	20240108	180700	54263785	4655	4655	4655	4655	0
188	20240108	180600	54263785	4655	4655	4655	4655	0
189	20240108	180500	54263785	4655	4655	4655	4655	0
190	20240108	180400	54263785	4655	4655	4655	4655	0
191	20240108	180300	54263785	4655	4655	4655	4655	0
192	20240108	180200	54263785	4655	4655	4655	4655	0
193	20240108	180100	54263785	4655	4655	4655	4655	0
194	20240108	180000	54263785	4655	4655	4655	4655	0
195	20240108	175900	54263785	4655	4655	4655	4655	0
196	20240108	175800	54263785	4655	4655	4655	4655	0
197	20240108	175700	54263785	4655	4655	4655	4655	0
198	20240108	175600	54263785	4655	4655	4655	4655	0
199	20240108	175500	54263785	4655	4655	4655	4655	0
200	20240108	175400	54263785	4655	4655	4655	4655	0
201	20240108	175300	54263785	4655	4655	4655	4655	0
202	20240108	175200	54263785	4655	4655	4655	4655	0
203	20240108	175100	54263785	4655	4655	4655	4655	0
204	20240108	175000	54263785	4655	4655	4655	4655	0
205	20240108	174900	54263785	4655	4655	4655	4655	0
206	20240108	174800	54263785	4655	4655	4655	4655	0
207	20240108	174700	54263785	4655	4655	4655	4655	0
208	20240108	174600	54263785	4655	4655	4655	4655	0
209	20240108	174500	54263785	4655	4655	4655	4655	0
210	20240108	174400	54263785	4655	4655	4655	4655	0
211	20240108	174300	54263785	4655	4655	4655	4655	0
212	20240108	174200	54263785	4655	4655	4655	4655	382
213	20240108	174100	54263785	4655	4655	4655	4655	0
214	20240108	174000	54263785	4655	4655	4655	4655	0
215	20240108	173900	54263785	4655	4655	4655	4655	0
216	20240108	173800	54263785	4655	4655	4655	4655	0
217	20240108	173700	54263785	4655	4655	4655	4655	0
218	20240108	173600	54263785	4655	4655	4655	4655	0
219	20240108	173500	54263785	4655	4655	4655	4655	0
220	20240108	173400	54263785	4655	4655	4655	4655	0
221	20240108	173300	54263785	4655	4655	4655	4655	0
222	20240108	173200	54263785	4655	4655	4655	4655	0
223	20240108	173100	54263785	4655	4655	4655	4655	0
224	20240108	173000	54263785	4655	4655	4655	4655	0
225	20240108	172900	54263785	4655	4655	4655	4655	0
226	20240108	172800	54263785	4655	4655	4655	4655	0
227	20240108	172700	54263785	4655	4655	4655	4655	0
228	20240108	172600	54263785	4655	4655	4655	4655	0
229	20240108	172500	54263785	4655	4655	4655	4655	0
230	20240108	172400	54263785	4655	4655	4655	4655	0
231	20240108	172300	54263785	4655	4655	4655	4655	0
232	20240108	172200	54263785	4655	4655	4655	4655	0
233	20240108	172100	54263785	4655	4655	4655	4655	0
234	20240108	172000	54263785	4655	4655	4655	4655	0
235	20240108	171900	54263785	4655	4655	4655	4655	0
236	20240108	171800	54263785	4655	4655	4655	4655	0
237	20240108	171700	54263785	4655	4655	4655	4655	0
238	20240108	171600	54263785	4655	4655	4655	4655	0
239	20240108	171500	54263785	4655	4655	4655	4655	0
240	20240108	171400	54263785	4655	4655	4655	4655	0
241	20240108	171300	54263785	4655	4655	4655	4655	0
242	20240108	171200	54263785	4655	4655	4655	4655	382
243	20240108	171100	54263785	4655	4655	4655	4655	0
244	20240108	171000	54263785	4655	4655	4655	4655	0
245	20240108	170900	54263785	4655	4655	4655	4655	0
246	20240108	170800	54263785	4655	4655	4655	4655	0
247	20240108	170700	54263785	4655	4655	4655	4655	0
248	20240108	170600	54263785	4655	4655	4655	4655	0
249	20240108	170500	54263785	4655	4655	4655	4655	0
250	20240108	170400	54263785	4655	4655	4655	4655	0
251	20240108	170300	54263785	4655	4655	4655	4655	0
252	20240108	170200	54263785	4655	4655	4655	4655	0
253	20240108	170100	54263785	4655	4655	4655	4655	0
254	20240108	170000	54263785	4655	4655	4655	4655	0
255	20240108	165900	54263785	4655	4655	4655	4655	0
256	20240108	165800	54263785	4655	4655	4655	4655	0
257	20240108	165700	54263785	4655	4655	4655	4655	0
258	20240108	165600	54263785	4655	4655	4655	4655	0
259	20240108	165500	54263785	4655	4655	4655	4655	0
260	20240108	165400	54263785	4655	4655	4655	4655	0
261	20240108	165300	54263785	4655	4655	4655	4655	0
262	20240108	165200	54263785	4655	4655	4655	4655	0
263	20240108	165100	54263785	4655	4655	4655	4655	0
264	20240108	165000	54263785	4655	4655	4655	4655	0
265	20240108	164900	54263785	4655	4655	4655	4655	0
266	20240108	164800	54263785	4655	4655	4655	4655	0
267	20240108	164700	54263785	4655	4655	4655	4655	0
268	20240108	164600	54263785	4655	4655	4655	4655	0
269	20240108	164500	54263785	4655	4655	4655	4655	0
270	20240108	164400	54263785	4655	4655	4655	4655	0
271	20240108	164300	54263785	4655	4655	4655	4655	0
272	20240108	164200	54263785	4655	4655	4655	4655	382
273	20240108	164100	54263785	4655	4655	4655	4655	0
274	20240108	164000	54263785	4655	4655	4655	4655	0
275	20240108	163900	54263785	4655	4655	4655	4655	0
276	20240108	163800	54263785	4655	4655	4655	4655	0
277	20240108	163700	54263785	4655	4655	4655	4655	0
278	20240108	163600	54263785	4655	4655	4655	4655	0
279	20240108	163500	54263785	4655	4655	4655	4655	0
280	20240108	163400	54263785	4655	4655	4655	4655	0
281	20240108	163300	54263785	4655	4655	4655	4655	0
282	20240108	163200	54263785	4655	4655	4655	4655	0
283	20240108	163100	54263785	4655	4655	4655	4655	0
284	20240108	163000	54263785	4655	4655	4655	4655	0
285	20240108	162900	54263785	4655	4655	4655	4655	0
286	20240108	162800	54263785	4655	4655	4655	4655	0
287	20240108	162700	54263785	4655	4655	4655	4655	0
288	20240108	162600	54263785	4655	4655	4655	4655	0
289	20240108	162500	54263785	4655	4655	4655	4655	0
290	20240108	162400	54263785	4655	4655	4655	4655	0
291	20240108	162300	54263785	4655	4655	4655	4655	0
292	20240108	162200	54263785	4655	4655	4655	4655	0
293	20240108	162100	54263785	4655	4655	4655	4655	0
294	20240108	162000	54263785	4655	4655	4655	4655	0
295	20240108	161900	54263785	4655	4655	4655	4655	0
296	20240108	161800	54263785	4655	4655	4655	4655	0
297	20240108	161700	54263785	4655	4655	4655	4655	0
298	20240108	161600	54263785	4655	4655	4655	4655	0
299	20240108	161500	54263785	4655	4655	4655	4655	0
300	20240108	161400	54263785	4655	4655	4655	4655	0
301	20240108	161300	54263785	4655	4655	4655	4655	0
302	20240108	161200	54263785	4655	4655	4655	4655	382
303	20240108	161100	54263785	4655	4655	4655	4655	0
304	20240108	161000	54263785	4655	4655	4655	4655	0
305	20240108	160900	54263785	4655	4655	4655	4655	0
306	20240108	160800	54263785	4655	4655	4655	4655	0
307	20240108	160700	54263785	4655	4655	4655	4655	0
308	20240108	160600	54263785	4655	4655	4655	4655	0
309	20240108	160500	54263785	4655	4655	4655	4655	0
310	20240108	160400	54263785	4655	4655	4655	4655	0
311	20240108	160300	54263785	4655	4655	4655	4655	0
312	20240108	160200	54263785	4655	4655	4655	4655	0
313	20240108	160100	54263785	4655	4655	4655	4655	0
314	20240108	160000	54263785	4655	4655	4655	4655	0
315	20240108	155900	54263785	4655	4655	4655	4655	0
316	20240108	155800	54263785	4655	4655	4655	4655	0
317	20240108	155700	54263785	4655	4655	4655	4655	0
318	20240108	155600	54263785	4655	4655	4655	4655	0
319	20240108	155500	54263785	4655	4655	4655	4655	0
320	20240108	155400	54263785	4655	4655	4655	4655	0
321	20240108	155300	54263785	4655	4655	4655	4655	0
322	20240108	155200	54263785	4655	4655	4655	4655	0
323	20240108	155100	54263785	4655	4655	4655	4655	0
324	20240108	155000	54263785	4655	4655	4655	4655	0
325	20240108	154900	54263785	4655	4655	4655	4655	0
326	20240108	154800	54263785	4655	4655	4655	4655	0
327	20240108	154700	54263785	4655	4655	4655	4655	0
328	20240108	154600	54263785	4655	4655	4655	4655	0
329	20240108	154500	54263785	4655	4655	4655	4655	0
330	20240108	154400	54263785	4655	4655	4655	4655	0
331	20240108	154300	54263785	4655	4655	4655	4655	0
332	20240108	154200	54263785	4655	4655	4655	4655	382
333	20240108	154100	54263785	4655	4655	4655	4655	0
334	20240108	154000	54263785	4655	4655	4655	4655	0
335	20240108	153900	54263785	4655	4655	4655	4655	0
336	20240108	153800	54263785	4655	4655	4655	4655	0
337	20240108	153700	54263785	4655	4655	4655	4655	0
338	20240108	153600	54263785	4655	4655	4655	4655	0
339	20240108	153500	54263785	4655	4655	4655	4655	0
340	20240108	153400	54263785	4655	4655	4655	4655	0
341	20240108	153300	54263785	4655	4655	4655	4655	0
342	20240108	153200	54263785	4655	4655	4655	4655	0
343	20240108	153100	54263785	4655	4655	4655	4655	0
344	20240108	153000	54263785	4655	4655	4655	4655	382
345	20240108	152900	52485575	4680	4680	4680	4680	0
346	20240108	152800	52485575	4680	4680	4680	4680	0
347	20240108	152700	52485575	4680	4680	4680	4680	0
348	20240108	152600	52485575	4680	4680	4680	4680	0
349	20240108	152500	52485575	4680	4680	4680	4680	0
350	20240108	152400	52485575	4680	4680	4680	4680	0
351	20240108	152300	52485575	4680	4680	4680	4680	0
352	20240108	152200	52485575	4680	4680	4680	4680	0
353	20240108	152100	52485575	4680	4680	4680	4680	0
354	20240108	152000	52485575	4680	4680	4680	4680	0
355	20240108	151900	52485575	4680	4680	4680	4680	31
356	20240108	151800	52340495	4680	4675	4680	4675	1017
357	20240108	151700	47584700	4675	4675	4675	4675	141
358	20240108	151600	46925525	4670	4670	4670	4670	0
359	20240108	151500	46925525	4670	4670	4670	4670	0
360	20240108	151400	46925525	4670	4670	4670	4670	8
361	20240108	151300	46888165	4675	4675	4675	4675	15
362	20240108	151200	46818040	4670	4670	4670	4670	0
363	20240108	151100	46818040	4670	4670	4670	4670	0
364	20240108	151000	46818040	4670	4670	4670	4670	0
365	20240108	150900	46818040	4670	4670	4670	4670	1
366	20240108	150800	46813370	4670	4670	4670	4670	0
367	20240108	150700	46813370	4670	4670	4670	4670	0
368	20240108	150600	46813370	4670	4670	4670	4670	316
369	20240108	150500	45337650	4670	4670	4670	4670	3
370	20240108	150400	45323640	4670	4670	4670	4670	21
371	20240108	150300	45225570	4670	4665	4670	4665	409
372	20240108	150200	43317545	4665	4665	4665	4665	53
373	20240108	150100	43070300	4665	4665	4665	4665	0
374	20240108	150000	43070300	4665	4665	4665	4665	621
375	20240108	145900	40173335	4665	4665	4665	4665	5
376	20240108	145800	40150010	4670	4670	4670	4670	0
377	20240108	145700	40150010	4670	4670	4670	4670	2
378	20240108	145600	40140670	4670	4670	4670	4670	0
379	20240108	145500	40140670	4670	4670	4670	4670	0
380	20240108	145400	40140670	4670	4670	4670	4670	0
381	20240108	145300	40140670	4670	4670	4670	4670	0
382	20240108	145200	40140670	4670	4670	4670	4670	0
383	20240108	145100	40140670	4670	4670	4670	4670	366
384	20240108	145000	38431450	4670	4670	4670	4670	0
385	20240108	144900	38431450	4670	4670	4670	4670	0
386	20240108	144800	38431450	4670	4670	4670	4670	4
387	20240108	144700	38412770	4670	4670	4670	4670	4
388	20240108	144600	38394090	4670	4670	4670	4670	0
389	20240108	144500	38394090	4670	4670	4670	4670	10
390	20240108	144400	38347390	4670	4670	4670	4670	0
391	20240108	144300	38347390	4670	4670	4670	4670	0
392	20240108	144200	38347390	4670	4670	4670	4670	300
393	20240108	144100	36946390	4670	4670	4670	4670	0
394	20240108	144000	36946390	4670	4670	4670	4670	0
395	20240108	143900	36946390	4670	4670	4670	4670	0
396	20240108	143800	36946390	4670	4670	4670	4670	0
397	20240108	143700	36946390	4670	4670	4670	4670	0
398	20240108	143600	36946390	4670	4670	4670	4670	0
399	20240108	143500	36946390	4670	4670	4670	4670	21
400	20240108	143400	36848320	4670	4670	4670	4670	10
401	20240108	143300	36801620	4670	4670	4670	4670	2
402	20240108	143200	36792280	4665	4665	4665	4665	21
403	20240108	143100	36694315	4670	4670	4670	4670	10
404	20240108	143000	36647615	4665	4665	4665	4665	0
405	20240108	142900	36647615	4665	4665	4665	4665	0
406	20240108	142800	36647615	4665	4665	4665	4665	58
407	20240108	142700	36377045	4665	4665	4665	4665	0
408	20240108	142600	36377045	4665	4665	4665	4665	0
409	20240108	142500	36377045	4665	4665	4665	4665	0
410	20240108	142400	36377045	4665	4665	4665	4665	0
411	20240108	142300	36377045	4665	4665	4665	4665	0
412	20240108	142200	36377045	4665	4665	4665	4665	0
413	20240108	142100	36377045	4665	4665	4665	4665	0
414	20240108	142000	36377045	4665	4665	4665	4665	0
415	20240108	141900	36377045	4665	4665	4665	4665	0
416	20240108	141800	36377045	4665	4665	4665	4665	0
417	20240108	141700	36377045	4665	4665	4665	4665	0
418	20240108	141600	36377045	4665	4665	4665	4665	0
419	20240108	141500	36377045	4665	4665	4665	4665	0
420	20240108	141400	36377045	4665	4665	4665	4665	0
421	20240108	141300	36377045	4665	4665	4665	4665	0
422	20240108	141200	36377045	4665	4665	4665	4665	25
423	20240108	141100	36260420	4670	4670	4670	4670	0
424	20240108	141000	36260420	4670	4670	4670	4670	0
425	20240108	140900	36260420	4670	4670	4670	4670	0
426	20240108	140800	36260420	4670	4670	4670	4670	0
427	20240108	140700	36260420	4670	4670	4670	4670	0
428	20240108	140600	36260420	4670	4670	4670	4670	0
429	20240108	140500	36260420	4670	4670	4670	4670	0
430	20240108	140400	36260420	4670	4670	4670	4670	0
431	20240108	140300	36260420	4670	4670	4670	4670	0
432	20240108	140200	36260420	4670	4665	4670	4665	136
433	20240108	140100	35625535	4665	4665	4665	4665	215
434	20240108	140000	34622560	4665	4665	4665	4665	0
435	20240108	135900	34622560	4665	4660	4665	4660	854
436	20240108	135800	30638880	4665	4665	4665	4665	0
437	20240108	135700	30638880	4665	4665	4665	4665	0
438	20240108	135600	30638880	4665	4665	4665	4665	0
439	20240108	135500	30638880	4665	4665	4665	4665	0
440	20240108	135400	30638880	4665	4665	4665	4665	142
441	20240108	135300	29976450	4645	4645	4645	4645	10
442	20240108	135200	29930000	4645	4645	4645	4645	0
443	20240108	135100	29930000	4645	4645	4645	4645	0
444	20240108	135000	29930000	4645	4645	4645	4645	0
445	20240108	134900	29930000	4645	4645	4645	4645	0
446	20240108	134800	29930000	4645	4645	4645	4645	0
447	20240108	134700	29930000	4645	4645	4645	4645	0
448	20240108	134600	29930000	4645	4645	4645	4645	0
449	20240108	134500	29930000	4645	4645	4645	4645	0
450	20240108	134400	29930000	4645	4645	4645	4645	0
451	20240108	134300	29930000	4645	4645	4645	4645	0
452	20240108	134200	29930000	4645	4645	4645	4645	0
453	20240108	134100	29930000	4645	4645	4645	4645	6
454	20240108	134000	29902130	4665	4665	4665	4665	0
455	20240108	133900	29902130	4665	4665	4665	4665	1
456	20240108	133800	29897465	4660	4660	4660	4660	0
457	20240108	133700	29897465	4660	4660	4660	4660	0
458	20240108	133600	29897465	4660	4660	4660	4660	0
459	20240108	133500	29897465	4660	4660	4660	4660	0
460	20240108	133400	29897465	4660	4660	4660	4660	0
461	20240108	133300	29897465	4660	4660	4660	4660	0
462	20240108	133200	29897465	4660	4660	4660	4660	0
463	20240108	133100	29897465	4660	4660	4660	4660	0
464	20240108	133000	29897465	4660	4660	4660	4660	0
465	20240108	132900	29897465	4660	4660	4660	4660	0
466	20240108	132800	29897465	4660	4660	4660	4660	14
467	20240108	132700	29832225	4660	4660	4660	4660	0
468	20240108	132600	29832225	4660	4660	4660	4660	21
469	20240108	132500	29734365	4645	4645	4645	4645	0
470	20240108	132400	29734365	4645	4645	4645	4645	0
471	20240108	132300	29734365	4645	4645	4645	4645	0
472	20240108	132200	29734365	4645	4645	4645	4645	0
473	20240108	132100	29734365	4645	4645	4645	4645	0
474	20240108	132000	29734365	4645	4645	4645	4645	0
475	20240108	131900	29734365	4645	4645	4645	4645	49
476	20240108	131800	29506760	4650	4650	4650	4650	51
477	20240108	131700	29269610	4650	4650	4650	4650	0
478	20240108	131600	29269610	4650	4650	4650	4650	70
479	20240108	131500	28944110	4650	4650	4650	4650	50
480	20240108	131400	28711610	4650	4650	4650	4650	0
481	20240108	131300	28711610	4650	4650	4650	4650	0
482	20240108	131200	28711610	4650	4650	4650	4650	0
483	20240108	131100	28711610	4650	4650	4650	4650	0
484	20240108	131000	28711610	4650	4655	4655	4650	88
485	20240108	130900	28302385	4655	4655	4655	4655	0
486	20240108	130800	28302385	4655	4655	4655	4655	0
487	20240108	130700	28302385	4655	4655	4655	4655	0
488	20240108	130600	28302385	4655	4655	4655	4655	0
489	20240108	130500	28302385	4655	4655	4655	4655	0
490	20240108	130400	28302385	4655	4655	4655	4655	0
491	20240108	130300	28302385	4655	4655	4655	4655	0
492	20240108	130200	28302385	4655	4655	4655	4655	0
493	20240108	130100	28302385	4655	4655	4655	4655	0
494	20240108	130000	28302385	4655	4655	4655	4655	0
495	20240108	125900	28302385	4655	4655	4655	4655	50
496	20240108	125800	28069635	4655	4655	4655	4655	0
497	20240108	125700	28069635	4655	4655	4655	4655	0
498	20240108	125600	28069635	4655	4655	4655	4655	0
499	20240108	125500	28069635	4655	4655	4655	4655	0
500	20240108	125400	28069635	4655	4655	4655	4655	1
501	20240108	125300	28064980	4660	4660	4660	4660	119
502	20240108	125200	27510440	4665	4665	4665	4665	0
503	20240108	125100	27510440	4665	4665	4665	4665	0
504	20240108	125000	27510440	4665	4665	4665	4665	4
505	20240108	124900	27491780	4665	4665	4665	4665	0
506	20240108	124800	27491780	4665	4665	4665	4665	20
507	20240108	124700	27398480	4670	4670	4670	4670	0
508	20240108	124600	27398480	4670	4670	4670	4670	1
509	20240108	124500	27393810	4670	4670	4670	4670	0
510	20240108	124400	27393810	4670	4670	4670	4670	0
511	20240108	124300	27393810	4670	4670	4670	4670	1
512	20240108	124200	27389140	4670	4670	4670	4670	0
513	20240108	124100	27389140	4670	4670	4670	4670	0
514	20240108	124000	27389140	4670	4670	4670	4670	0
515	20240108	123900	27389140	4670	4670	4670	4670	0
516	20240108	123800	27389140	4670	4670	4670	4670	0
517	20240108	123700	27389140	4670	4670	4670	4670	0
518	20240108	123600	27389140	4670	4670	4670	4670	0
519	20240108	123500	27389140	4670	4670	4670	4670	0
520	20240108	123400	27389140	4670	4670	4670	4670	0
521	20240108	123300	27389140	4670	4670	4670	4670	0
522	20240108	123200	27389140	4670	4670	4670	4670	21
523	20240108	123100	27291070	4665	4665	4665	4665	0
524	20240108	123000	27291070	4665	4670	4670	4665	64
525	20240108	122900	26992260	4670	4670	4670	4670	78
526	20240108	122800	26628000	4670	4670	4670	4670	0
527	20240108	122700	26628000	4670	4670	4670	4670	0
528	20240108	122600	26628000	4670	4670	4670	4670	0
529	20240108	122500	26628000	4670	4670	4670	4670	0
530	20240108	122400	26628000	4670	4670	4670	4670	8
531	20240108	122300	26590640	4670	4670	4670	4670	0
532	20240108	122200	26590640	4670	4670	4670	4670	0
533	20240108	122100	26590640	4670	4670	4670	4670	10
534	20240108	122000	26543940	4670	4670	4670	4670	1
535	20240108	121900	26539270	4675	4675	4675	4675	0
536	20240108	121800	26539270	4675	4675	4675	4675	0
537	20240108	121700	26539270	4675	4675	4675	4675	0
538	20240108	121600	26539270	4675	4675	4675	4675	0
539	20240108	121500	26539270	4675	4675	4675	4675	0
540	20240108	121400	26539270	4675	4675	4675	4675	0
541	20240108	121300	26539270	4675	4675	4675	4675	0
542	20240108	121200	26539270	4675	4675	4675	4675	0
543	20240108	121100	26539270	4675	4675	4675	4675	0
544	20240108	121000	26539270	4675	4675	4675	4675	0
545	20240108	120900	26539270	4675	4660	4675	4660	102
546	20240108	120800	26063935	4675	4675	4675	4675	0
547	20240108	120700	26063935	4675	4675	4675	4675	0
548	20240108	120600	26063935	4675	4675	4675	4675	10
549	20240108	120500	26017185	4675	4675	4675	4675	0
550	20240108	120400	26017185	4675	4675	4675	4675	0
551	20240108	120300	26017185	4675	4675	4675	4675	0
552	20240108	120200	26017185	4675	4675	4675	4675	0
553	20240108	120100	26017185	4675	4675	4675	4675	0
554	20240108	120000	26017185	4675	4675	4675	4675	0
555	20240108	115900	26017185	4675	4675	4675	4675	0
556	20240108	115800	26017185	4675	4675	4675	4675	0
557	20240108	115700	26017185	4675	4675	4675	4675	1
558	20240108	115600	26012510	4675	4675	4675	4675	7
559	20240108	115500	25979785	4675	4675	4675	4675	0
560	20240108	115400	25979785	4675	4675	4675	4675	0
561	20240108	115300	25979785	4675	4675	4675	4675	2
562	20240108	115200	25970435	4675	4675	4675	4675	0
563	20240108	115100	25970435	4675	4675	4675	4675	0
564	20240108	115000	25970435	4675	4675	4675	4675	0
565	20240108	114900	25970435	4675	4675	4675	4675	10
566	20240108	114800	25923685	4675	4675	4675	4675	30
567	20240108	114700	25783435	4675	4675	4675	4675	0
568	20240108	114600	25783435	4675	4675	4675	4675	0
569	20240108	114500	25783435	4675	4675	4675	4675	0
570	20240108	114400	25783435	4675	4675	4675	4675	0
571	20240108	114300	25783435	4675	4675	4675	4675	0
572	20240108	114200	25783435	4675	4675	4675	4675	0
573	20240108	114100	25783435	4675	4675	4675	4675	0
574	20240108	114000	25783435	4675	4675	4675	4675	0
575	20240108	113900	25783435	4675	4675	4675	4675	0
576	20240108	113800	25783435	4675	4675	4675	4675	0
577	20240108	113700	25783435	4675	4675	4675	4675	10
578	20240108	113600	25736685	4675	4675	4675	4675	0
579	20240108	113500	25736685	4675	4675	4675	4675	0
580	20240108	113400	25736685	4675	4675	4675	4675	0
581	20240108	113300	25736685	4675	4675	4675	4675	0
582	20240108	113200	25736685	4675	4675	4675	4675	0
583	20240108	113100	25736685	4675	4675	4675	4675	0
584	20240108	113000	25736685	4675	4675	4675	4675	0
585	20240108	112900	25736685	4675	4675	4675	4675	0
586	20240108	112800	25736685	4675	4675	4675	4675	10
587	20240108	112700	25689935	4655	4655	4655	4655	0
588	20240108	112600	25689935	4655	4655	4655	4655	0
589	20240108	112500	25689935	4655	4675	4675	4655	11
590	20240108	112400	25638630	4680	4680	4680	4680	0
591	20240108	112300	25638630	4680	4680	4680	4680	0
592	20240108	112200	25638630	4680	4680	4680	4680	0
593	20240108	112100	25638630	4680	4680	4680	4680	0
594	20240108	112000	25638630	4680	4680	4680	4680	0
595	20240108	111900	25638630	4680	4680	4680	4680	0
596	20240108	111800	25638630	4680	4680	4680	4680	0
597	20240108	111700	25638630	4680	4680	4680	4680	0
598	20240108	111600	25638630	4680	4680	4680	4680	0
599	20240108	111500	25638630	4680	4680	4680	4680	0
600	20240108	111400	25638630	4680	4680	4680	4680	0
601	20240108	111300	25638630	4680	4680	4680	4680	0
602	20240108	111200	25638630	4680	4680	4680	4680	0
603	20240108	111100	25638630	4680	4680	4680	4680	20
604	20240108	111000	25545030	4655	4660	4660	4655	376
605	20240108	110900	23794745	4660	4660	4660	4660	0
606	20240108	110800	23794745	4660	4660	4660	4660	0
607	20240108	110700	23794745	4660	4660	4660	4660	356
608	20240108	110600	22135785	4665	4665	4665	4665	47
609	20240108	110500	21916530	4670	4670	4670	4670	0
610	20240108	110400	21916530	4670	4670	4670	4670	0
611	20240108	110300	21916530	4670	4670	4670	4670	0
612	20240108	110200	21916530	4670	4670	4670	4670	0
613	20240108	110100	21916530	4670	4670	4670	4670	0
614	20240108	110000	21916530	4670	4670	4670	4670	0
615	20240108	105900	21916530	4670	4670	4670	4670	20
616	20240108	105800	21823130	4680	4680	4680	4680	0
617	20240108	105700	21823130	4680	4680	4680	4680	0
618	20240108	105600	21823130	4680	4680	4680	4680	0
619	20240108	105500	21823130	4680	4680	4680	4680	0
620	20240108	105400	21823130	4680	4680	4680	4680	1
621	20240108	105300	21818450	4660	4660	4660	4660	0
622	20240108	105200	21818450	4660	4660	4660	4660	0
623	20240108	105100	21818450	4660	4660	4660	4660	0
624	20240108	105000	21818450	4660	4660	4660	4660	0
625	20240108	104900	21818450	4660	4660	4660	4660	0
626	20240108	104800	21818450	4660	4660	4660	4660	0
627	20240108	104700	21818450	4660	4660	4660	4660	0
628	20240108	104600	21818450	4660	4660	4660	4660	0
629	20240108	104500	21818450	4660	4660	4660	4660	0
630	20240108	104400	21818450	4660	4660	4660	4660	0
631	20240108	104300	21818450	4660	4660	4660	4660	0
632	20240108	104200	21818450	4660	4660	4660	4660	300
633	20240108	104100	20420450	4660	4660	4660	4660	388
634	20240108	104000	18612370	4660	4660	4660	4660	0
635	20240108	103900	18612370	4660	4660	4660	4660	0
636	20240108	103800	18612370	4660	4660	4660	4660	0
637	20240108	103700	18612370	4660	4660	4660	4660	1
638	20240108	103600	18607710	4660	4660	4660	4660	0
639	20240108	103500	18607710	4660	4660	4660	4660	0
640	20240108	103400	18607710	4660	4675	4675	4660	428
641	20240108	103300	16609325	4680	4680	4680	4680	0
642	20240108	103200	16609325	4680	4680	4680	4680	30
643	20240108	103100	16468925	4680	4680	4680	4680	0
644	20240108	103000	16468925	4680	4680	4680	4680	0
645	20240108	102900	16468925	4680	4680	4680	4680	4
646	20240108	102800	16450205	4680	4680	4680	4680	6
647	20240108	102700	16422125	4680	4680	4680	4680	0
648	20240108	102600	16422125	4680	4680	4680	4680	69
649	20240108	102500	16099205	4680	4680	4680	4680	31
650	20240108	102400	15954125	4685	4685	4685	4685	0
651	20240108	102300	15954125	4685	4685	4685	4685	0
652	20240108	102200	15954125	4685	4685	4685	4685	25
653	20240108	102100	15837000	4695	4695	4695	4695	0
654	20240108	102000	15837000	4695	4695	4695	4690	46
655	20240108	101900	15621080	4695	4695	4695	4695	0
656	20240108	101800	15621080	4695	4695	4695	4695	250
657	20240108	101700	14447330	4695	4695	4695	4695	0
658	20240108	101600	14447330	4695	4690	4695	4690	213
659	20240108	101500	13447345	4695	4695	4695	4695	0
660	20240108	101400	13447345	4695	4695	4695	4695	0
661	20240108	101300	13447345	4695	4695	4695	4695	0
662	20240108	101200	13447345	4695	4695	4695	4695	0
663	20240108	101100	13447345	4695	4695	4695	4695	0
664	20240108	101000	13447345	4695	4695	4695	4695	0
665	20240108	100900	13447345	4695	4695	4695	4695	0
666	20240108	100800	13447345	4695	4695	4695	4695	20
667	20240108	100700	13353445	4695	4695	4695	4695	6
668	20240108	100600	13325275	4695	4695	4695	4695	9
669	20240108	100500	13283020	4690	4690	4690	4690	10
670	20240108	100400	13236120	4680	4670	4680	4670	590
671	20240108	100300	10480560	4670	4670	4670	4670	0
672	20240108	100200	10480560	4670	4670	4670	4670	1
673	20240108	100100	10475890	4650	4650	4650	4650	734
674	20240108	100000	7062790	4650	4645	4650	4645	463
675	20240108	095900	4911930	4645	4645	4645	4645	0
676	20240108	095800	4911930	4645	4645	4645	4645	0
677	20240108	095700	4911930	4645	4645	4645	4645	8
678	20240108	095600	4874770	4645	4645	4645	4645	0
679	20240108	095500	4874770	4645	4645	4645	4645	6
680	20240108	095400	4846900	4645	4645	4645	4645	0
681	20240108	095300	4846900	4645	4645	4645	4645	0
682	20240108	095200	4846900	4645	4645	4645	4645	27
683	20240108	095100	4721485	4650	4650	4650	4650	0
684	20240108	095000	4721485	4650	4650	4650	4650	0
685	20240108	094900	4721485	4650	4650	4650	4650	20
686	20240108	094800	4628485	4650	4650	4650	4650	0
687	20240108	094700	4628485	4650	4650	4650	4650	0
688	20240108	094600	4628485	4650	4650	4650	4650	0
689	20240108	094500	4628485	4650	4650	4650	4650	4
690	20240108	094400	4609885	4645	4645	4645	4645	6
691	20240108	094300	4582015	4650	4650	4650	4650	1
692	20240108	094200	4577365	4650	4650	4650	4650	0
693	20240108	094100	4577365	4650	4650	4650	4650	0
694	20240108	094000	4577365	4650	4650	4650	4650	4
695	20240108	093900	4558765	4650	4650	4650	4650	0
696	20240108	093800	4558765	4650	4650	4650	4650	0
697	20240108	093700	4558765	4650	4650	4650	4650	0
698	20240108	093600	4558765	4650	4650	4650	4650	0
699	20240108	093500	4558765	4650	4650	4650	4650	0
700	20240108	093400	4558765	4650	4650	4650	4650	0
701	20240108	093300	4558765	4650	4650	4650	4650	0
702	20240108	093200	4558765	4650	4650	4650	4650	20
703	20240108	093100	4465765	4650	4650	4650	4650	50
704	20240108	093000	4233265	4650	4650	4650	4650	0
705	20240108	092900	4233265	4650	4650	4650	4650	2
706	20240108	092800	4223965	4650	4650	4650	4650	50
707	20240108	092700	3991465	4650	4650	4650	4650	5
708	20240108	092600	3968215	4650	4650	4650	4650	0
709	20240108	092500	3968215	4650	4650	4650	4650	0
710	20240108	092400	3968215	4650	4650	4650	4650	0
711	20240108	092300	3968215	4650	4650	4650	4650	0
712	20240108	092200	3968215	4650	4650	4650	4650	0
713	20240108	092100	3968215	4650	4650	4650	4650	0
714	20240108	092000	3968215	4650	4650	4650	4650	0
715	20240108	091900	3968215	4650	4650	4650	4630	71
716	20240108	091800	3638315	4650	4650	4650	4650	20
717	20240108	091700	3545315	4650	4650	4650	4650	0
718	20240108	091600	3545315	4650	4655	4655	4650	201
719	20240108	091500	2610160	4655	4655	4655	4655	0
720	20240108	091400	2610160	4655	4655	4655	4655	0
721	20240108	091300	2610160	4655	4655	4655	4655	0
722	20240108	091200	2610160	4655	4655	4655	4655	0
723	20240108	091100	2610160	4655	4655	4655	4655	13
724	20240108	091000	2549645	4655	4650	4655	4650	6
725	20240108	090900	2521720	4635	4635	4635	4635	3
726	20240108	090800	2507815	4650	4650	4650	4650	59
727	20240108	090700	2233465	4650	4655	4655	4650	105
728	20240108	090600	1745190	4655	4655	4655	4655	10
729	20240108	090500	1698640	4655	4655	4655	4655	0
730	20240108	090400	1698640	4655	4655	4655	4655	0
731	20240108	090300	1698640	4655	4655	4655	4655	100
732	20240108	090200	1233140	4670	4670	4670	4670	0
733	20240108	090100	1233140	4670	4670	4670	4670	238
734	20240108	090000	121680	4680	4680	4680	4680	26