KissMeData/357430/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	212100	61916515	2830	2830	2830	2830	6096
3	20240112	212000	61916515	2830	2830	2830	2830	0
4	20240112	211900	61916515	2830	2830	2830	2830	0
5	20240112	211800	61916515	2830	2830	2830	2830	0
6	20240112	211700	61916515	2830	2830	2830	2830	0
7	20240112	211600	61916515	2830	2830	2830	2830	0
8	20240112	211500	61916515	2830	2830	2830	2830	0
9	20240112	211400	61916515	2830	2830	2830	2830	0
10	20240112	211300	61916515	2830	2830	2830	2830	0
11	20240112	211200	61916515	2830	2830	2830	2830	0
12	20240112	211100	61916515	2830	2830	2830	2830	0
13	20240112	211000	61916515	2830	2830	2830	2830	0
14	20240112	210900	61916515	2830	2830	2830	2830	0
15	20240112	210800	61916515	2830	2830	2830	2830	0
16	20240112	210700	61916515	2830	2830	2830	2830	0
17	20240112	210600	61916515	2830	2830	2830	2830	0
18	20240112	210500	61916515	2830	2830	2830	2830	0
19	20240112	210400	61916515	2830	2830	2830	2830	0
20	20240112	210300	61916515	2830	2830	2830	2830	0
21	20240112	210200	61916515	2830	2830	2830	2830	0
22	20240112	210100	61916515	2830	2830	2830	2830	0
23	20240112	210000	61916515	2830	2830	2830	2830	0
24	20240112	205900	61916515	2830	2830	2830	2830	0
25	20240112	205800	61916515	2830	2830	2830	2830	0
26	20240112	205700	61916515	2830	2830	2830	2830	0
27	20240112	205600	61916515	2830	2830	2830	2830	0
28	20240112	205500	61916515	2830	2830	2830	2830	0
29	20240112	205400	61916515	2830	2830	2830	2830	0
30	20240112	205300	61916515	2830	2830	2830	2830	0
31	20240112	205200	61916515	2830	2830	2830	2830	0
32	20240112	205100	61916515	2830	2830	2830	2830	6096
33	20240112	205000	61916515	2830	2830	2830	2830	0
34	20240112	204900	61916515	2830	2830	2830	2830	0
35	20240112	204800	61916515	2830	2830	2830	2830	0
36	20240112	204700	61916515	2830	2830	2830	2830	0
37	20240112	204600	61916515	2830	2830	2830	2830	0
38	20240112	204500	61916515	2830	2830	2830	2830	0
39	20240112	204400	61916515	2830	2830	2830	2830	0
40	20240112	204300	61916515	2830	2830	2830	2830	0
41	20240112	204200	61916515	2830	2830	2830	2830	0
42	20240112	204100	61916515	2830	2830	2830	2830	0
43	20240112	204000	61916515	2830	2830	2830	2830	0
44	20240112	203900	61916515	2830	2830	2830	2830	0
45	20240112	203800	61916515	2830	2830	2830	2830	0
46	20240112	203700	61916515	2830	2830	2830	2830	0
47	20240112	203600	61916515	2830	2830	2830	2830	0
48	20240112	203500	61916515	2830	2830	2830	2830	0
49	20240112	203400	61916515	2830	2830	2830	2830	0
50	20240112	203300	61916515	2830	2830	2830	2830	0
51	20240112	203200	61916515	2830	2830	2830	2830	0
52	20240112	203100	61916515	2830	2830	2830	2830	0
53	20240112	203000	61916515	2830	2830	2830	2830	0
54	20240112	202900	61916515	2830	2830	2830	2830	0
55	20240112	202800	61916515	2830	2830	2830	2830	0
56	20240112	202700	61916515	2830	2830	2830	2830	0
57	20240112	202600	61916515	2830	2830	2830	2830	0
58	20240112	202500	61916515	2830	2830	2830	2830	0
59	20240112	202400	61916515	2830	2830	2830	2830	0
60	20240112	202300	61916515	2830	2830	2830	2830	0
61	20240112	202200	61916515	2830	2830	2830	2830	0
62	20240112	202100	61916515	2830	2830	2830	2830	6096
63	20240112	202000	61916515	2830	2830	2830	2830	0
64	20240112	201900	61916515	2830	2830	2830	2830	0
65	20240112	201800	61916515	2830	2830	2830	2830	0
66	20240112	201700	61916515	2830	2830	2830	2830	0
67	20240112	201600	61916515	2830	2830	2830	2830	0
68	20240112	201500	61916515	2830	2830	2830	2830	0
69	20240112	201400	61916515	2830	2830	2830	2830	0
70	20240112	201300	61916515	2830	2830	2830	2830	0
71	20240112	201200	61916515	2830	2830	2830	2830	0
72	20240112	201100	61916515	2830	2830	2830	2830	0
73	20240112	201000	61916515	2830	2830	2830	2830	0
74	20240112	200900	61916515	2830	2830	2830	2830	0
75	20240112	200800	61916515	2830	2830	2830	2830	0
76	20240112	200700	61916515	2830	2830	2830	2830	0
77	20240112	200600	61916515	2830	2830	2830	2830	0
78	20240112	200500	61916515	2830	2830	2830	2830	0
79	20240112	200400	61916515	2830	2830	2830	2830	0
80	20240112	200300	61916515	2830	2830	2830	2830	0
81	20240112	200200	61916515	2830	2830	2830	2830	0
82	20240112	200100	61916515	2830	2830	2830	2830	0
83	20240112	200000	61916515	2830	2830	2830	2830	0
84	20240112	195900	61916515	2830	2830	2830	2830	0
85	20240112	195800	61916515	2830	2830	2830	2830	0
86	20240112	195700	61916515	2830	2830	2830	2830	0
87	20240112	195600	61916515	2830	2830	2830	2830	0
88	20240112	195500	61916515	2830	2830	2830	2830	0
89	20240112	195400	61916515	2830	2830	2830	2830	0
90	20240112	195300	61916515	2830	2830	2830	2830	0
91	20240112	195200	61916515	2830	2830	2830	2830	0
92	20240112	195100	61916515	2830	2830	2830	2830	6096
93	20240112	195000	61916515	2830	2830	2830	2830	0
94	20240112	194900	61916515	2830	2830	2830	2830	0
95	20240112	194800	61916515	2830	2830	2830	2830	0
96	20240112	194700	61916515	2830	2830	2830	2830	0
97	20240112	194600	61916515	2830	2830	2830	2830	0
98	20240112	194500	61916515	2830	2830	2830	2830	0
99	20240112	194400	61916515	2830	2830	2830	2830	0
100	20240112	194300	61916515	2830	2830	2830	2830	0
101	20240112	194200	61916515	2830	2830	2830	2830	0
102	20240112	194100	61916515	2830	2830	2830	2830	0
103	20240112	194000	61916515	2830	2830	2830	2830	0
104	20240112	193900	61916515	2830	2830	2830	2830	0
105	20240112	193800	61916515	2830	2830	2830	2830	0
106	20240112	193700	61916515	2830	2830	2830	2830	0
107	20240112	193600	61916515	2830	2830	2830	2830	0
108	20240112	193500	61916515	2830	2830	2830	2830	0
109	20240112	193400	61916515	2830	2830	2830	2830	0
110	20240112	193300	61916515	2830	2830	2830	2830	0
111	20240112	193200	61916515	2830	2830	2830	2830	0
112	20240112	193100	61916515	2830	2830	2830	2830	0
113	20240112	193000	61916515	2830	2830	2830	2830	0
114	20240112	192900	61916515	2830	2830	2830	2830	0
115	20240112	192800	61916515	2830	2830	2830	2830	0
116	20240112	192700	61916515	2830	2830	2830	2830	0
117	20240112	192600	61916515	2830	2830	2830	2830	0
118	20240112	192500	61916515	2830	2830	2830	2830	0
119	20240112	192400	61916515	2830	2830	2830	2830	0
120	20240112	192300	61916515	2830	2830	2830	2830	0
121	20240112	192200	61916515	2830	2830	2830	2830	0
122	20240112	192100	61916515	2830	2830	2830	2830	6096
123	20240112	192000	61916515	2830	2830	2830	2830	0
124	20240112	191900	61916515	2830	2830	2830	2830	0
125	20240112	191800	61916515	2830	2830	2830	2830	0
126	20240112	191700	61916515	2830	2830	2830	2830	0
127	20240112	191600	61916515	2830	2830	2830	2830	0
128	20240112	191500	61916515	2830	2830	2830	2830	0
129	20240112	191400	61916515	2830	2830	2830	2830	0
130	20240112	191300	61916515	2830	2830	2830	2830	0
131	20240112	191200	61916515	2830	2830	2830	2830	0
132	20240112	191100	61916515	2830	2830	2830	2830	0
133	20240112	191000	61916515	2830	2830	2830	2830	0
134	20240112	190900	61916515	2830	2830	2830	2830	0
135	20240112	190800	61916515	2830	2830	2830	2830	0
136	20240112	190700	61916515	2830	2830	2830	2830	0
137	20240112	190600	61916515	2830	2830	2830	2830	0
138	20240112	190500	61916515	2830	2830	2830	2830	0
139	20240112	190400	61916515	2830	2830	2830	2830	0
140	20240112	190300	61916515	2830	2830	2830	2830	0
141	20240112	190200	61916515	2830	2830	2830	2830	0
142	20240112	190100	61916515	2830	2830	2830	2830	0
143	20240112	190000	61916515	2830	2830	2830	2830	0
144	20240112	185900	61916515	2830	2830	2830	2830	0
145	20240112	185800	61916515	2830	2830	2830	2830	0
146	20240112	185700	61916515	2830	2830	2830	2830	0
147	20240112	185600	61916515	2830	2830	2830	2830	0
148	20240112	185500	61916515	2830	2830	2830	2830	0
149	20240112	185400	61916515	2830	2830	2830	2830	0
150	20240112	185300	61916515	2830	2830	2830	2830	0
151	20240112	185200	61916515	2830	2830	2830	2830	0
152	20240112	185100	61916515	2830	2830	2830	2830	6096
153	20240112	185000	61916515	2830	2830	2830	2830	0
154	20240112	184900	61916515	2830	2830	2830	2830	0
155	20240112	184800	61916515	2830	2830	2830	2830	0
156	20240112	184700	61916515	2830	2830	2830	2830	0
157	20240112	184600	61916515	2830	2830	2830	2830	0
158	20240112	184500	61916515	2830	2830	2830	2830	0
159	20240112	184400	61916515	2830	2830	2830	2830	0
160	20240112	184300	61916515	2830	2830	2830	2830	0
161	20240112	184200	61916515	2830	2830	2830	2830	0
162	20240112	184100	61916515	2830	2830	2830	2830	0
163	20240112	184000	61916515	2830	2830	2830	2830	0
164	20240112	183900	61916515	2830	2830	2830	2830	0
165	20240112	183800	61916515	2830	2830	2830	2830	0
166	20240112	183700	61916515	2830	2830	2830	2830	0
167	20240112	183600	61916515	2830	2830	2830	2830	0
168	20240112	183500	61916515	2830	2830	2830	2830	0
169	20240112	183400	61916515	2830	2830	2830	2830	0
170	20240112	183300	61916515	2830	2830	2830	2830	0
171	20240112	183200	61916515	2830	2830	2830	2830	0
172	20240112	183100	61916515	2830	2830	2830	2830	0
173	20240112	183000	61916515	2830	2830	2830	2830	0
174	20240112	182900	61916515	2830	2830	2830	2830	0
175	20240112	182800	61916515	2830	2830	2830	2830	0
176	20240112	182700	61916515	2830	2830	2830	2830	0
177	20240112	182600	61916515	2830	2830	2830	2830	0
178	20240112	182500	61916515	2830	2830	2830	2830	0
179	20240112	182400	61916515	2830	2830	2830	2830	0
180	20240112	182300	61916515	2830	2830	2830	2830	0
181	20240112	182200	61916515	2830	2830	2830	2830	0
182	20240112	182100	61916515	2830	2830	2830	2830	6096
183	20240112	182000	61916515	2830	2830	2830	2830	0
184	20240112	181900	61916515	2830	2830	2830	2830	0
185	20240112	181800	61916515	2830	2830	2830	2830	0
186	20240112	181700	61916515	2830	2830	2830	2830	0
187	20240112	181600	61916515	2830	2830	2830	2830	0
188	20240112	181500	61916515	2830	2830	2830	2830	0
189	20240112	181400	61916515	2830	2830	2830	2830	0
190	20240112	181300	61916515	2830	2830	2830	2830	0
191	20240112	181200	61916515	2830	2830	2830	2830	0
192	20240112	181100	61916515	2830	2830	2830	2830	0
193	20240112	181000	61916515	2830	2830	2830	2830	0
194	20240112	180900	61916515	2830	2830	2830	2830	0
195	20240112	180800	61916515	2830	2830	2830	2830	0
196	20240112	180700	61916515	2830	2830	2830	2830	0
197	20240112	180600	61916515	2830	2830	2830	2830	0
198	20240112	180500	61916515	2830	2830	2830	2830	0
199	20240112	180400	61916515	2830	2830	2830	2830	0
200	20240112	180300	61916515	2830	2830	2830	2830	0
201	20240112	180200	61916515	2830	2830	2830	2830	0
202	20240112	180100	61916515	2830	2830	2830	2830	0
203	20240112	180000	61916515	2830	2830	2830	2830	0
204	20240112	175900	61916515	2830	2830	2830	2830	0
205	20240112	175800	61916515	2830	2830	2830	2830	0
206	20240112	175700	61916515	2830	2830	2830	2830	0
207	20240112	175600	61916515	2830	2830	2830	2830	0
208	20240112	175500	61916515	2830	2830	2830	2830	0
209	20240112	175400	61916515	2830	2830	2830	2830	0
210	20240112	175300	61916515	2830	2830	2830	2830	0
211	20240112	175200	61916515	2830	2830	2830	2830	0
212	20240112	175100	61916515	2830	2830	2830	2830	6096
213	20240112	175000	61916515	2830	2830	2830	2830	0
214	20240112	174900	61916515	2830	2830	2830	2830	0
215	20240112	174800	61916515	2830	2830	2830	2830	0
216	20240112	174700	61916515	2830	2830	2830	2830	0
217	20240112	174600	61916515	2830	2830	2830	2830	0
218	20240112	174500	61916515	2830	2830	2830	2830	0
219	20240112	174400	61916515	2830	2830	2830	2830	0
220	20240112	174300	61916515	2830	2830	2830	2830	0
221	20240112	174200	61916515	2830	2830	2830	2830	0
222	20240112	174100	61916515	2830	2830	2830	2830	0
223	20240112	174000	61916515	2830	2830	2830	2830	0
224	20240112	173900	61916515	2830	2830	2830	2830	0
225	20240112	173800	61916515	2830	2830	2830	2830	0
226	20240112	173700	61916515	2830	2830	2830	2830	0
227	20240112	173600	61916515	2830	2830	2830	2830	0
228	20240112	173500	61916515	2830	2830	2830	2830	0
229	20240112	173400	61916515	2830	2830	2830	2830	0
230	20240112	173300	61916515	2830	2830	2830	2830	0
231	20240112	173200	61916515	2830	2830	2830	2830	0
232	20240112	173100	61916515	2830	2830	2830	2830	0
233	20240112	173000	61916515	2830	2830	2830	2830	0
234	20240112	172900	61916515	2830	2830	2830	2830	0
235	20240112	172800	61916515	2830	2830	2830	2830	0
236	20240112	172700	61916515	2830	2830	2830	2830	0
237	20240112	172600	61916515	2830	2830	2830	2830	0
238	20240112	172500	61916515	2830	2830	2830	2830	0
239	20240112	172400	61916515	2830	2830	2830	2830	0
240	20240112	172300	61916515	2830	2830	2830	2830	0
241	20240112	172200	61916515	2830	2830	2830	2830	0
242	20240112	172100	61916515	2830	2830	2830	2830	6096
243	20240112	172000	61916515	2830	2830	2830	2830	0
244	20240112	171900	61916515	2830	2830	2830	2830	0
245	20240112	171800	61916515	2830	2830	2830	2830	0
246	20240112	171700	61916515	2830	2830	2830	2830	0
247	20240112	171600	61916515	2830	2830	2830	2830	0
248	20240112	171500	61916515	2830	2830	2830	2830	0
249	20240112	171400	61916515	2830	2830	2830	2830	0
250	20240112	171300	61916515	2830	2830	2830	2830	0
251	20240112	171200	61916515	2830	2830	2830	2830	0
252	20240112	171100	61916515	2830	2830	2830	2830	0
253	20240112	171000	61916515	2830	2830	2830	2830	0
254	20240112	170900	61916515	2830	2830	2830	2830	0
255	20240112	170800	61916515	2830	2830	2830	2830	0
256	20240112	170700	61916515	2830	2830	2830	2830	0
257	20240112	170600	61916515	2830	2830	2830	2830	0
258	20240112	170500	61916515	2830	2830	2830	2830	0
259	20240112	170400	61916515	2830	2830	2830	2830	0
260	20240112	170300	61916515	2830	2830	2830	2830	0
261	20240112	170200	61916515	2830	2830	2830	2830	0
262	20240112	170100	61916515	2830	2830	2830	2830	0
263	20240112	170000	61916515	2830	2830	2830	2830	0
264	20240112	165900	61916515	2830	2830	2830	2830	0
265	20240112	165800	61916515	2830	2830	2830	2830	0
266	20240112	165700	61916515	2830	2830	2830	2830	0
267	20240112	165600	61916515	2830	2830	2830	2830	0
268	20240112	165500	61916515	2830	2830	2830	2830	0
269	20240112	165400	61916515	2830	2830	2830	2830	0
270	20240112	165300	61916515	2830	2830	2830	2830	0
271	20240112	165200	61916515	2830	2830	2830	2830	0
272	20240112	165100	61916515	2830	2830	2830	2830	6096
273	20240112	165000	61916515	2830	2830	2830	2830	0
274	20240112	164900	61916515	2830	2830	2830	2830	0
275	20240112	164800	61916515	2830	2830	2830	2830	0
276	20240112	164700	61916515	2830	2830	2830	2830	0
277	20240112	164600	61916515	2830	2830	2830	2830	0
278	20240112	164500	61916515	2830	2830	2830	2830	0
279	20240112	164400	61916515	2830	2830	2830	2830	0
280	20240112	164300	61916515	2830	2830	2830	2830	0
281	20240112	164200	61916515	2830	2830	2830	2830	0
282	20240112	164100	61916515	2830	2830	2830	2830	0
283	20240112	164000	61916515	2830	2830	2830	2830	0
284	20240112	163900	61916515	2830	2830	2830	2830	0
285	20240112	163800	61916515	2830	2830	2830	2830	0
286	20240112	163700	61916515	2830	2830	2830	2830	0
287	20240112	163600	61916515	2830	2830	2830	2830	0
288	20240112	163500	61916515	2830	2830	2830	2830	0
289	20240112	163400	61916515	2830	2830	2830	2830	0
290	20240112	163300	61916515	2830	2830	2830	2830	0
291	20240112	163200	61916515	2830	2830	2830	2830	0
292	20240112	163100	61916515	2830	2830	2830	2830	0
293	20240112	163000	61916515	2830	2830	2830	2830	0
294	20240112	162900	61916515	2830	2830	2830	2830	0
295	20240112	162800	61916515	2830	2830	2830	2830	0
296	20240112	162700	61916515	2830	2830	2830	2830	0
297	20240112	162600	61916515	2830	2830	2830	2830	0
298	20240112	162500	61916515	2830	2830	2830	2830	0
299	20240112	162400	61916515	2830	2830	2830	2830	0
300	20240112	162300	61916515	2830	2830	2830	2830	0
301	20240112	162200	61916515	2830	2830	2830	2830	0
302	20240112	162100	61916515	2830	2830	2830	2830	6096
303	20240112	162000	61916515	2830	2830	2830	2830	0
304	20240112	161900	61916515	2830	2830	2830	2830	0
305	20240112	161800	61916515	2830	2830	2830	2830	0
306	20240112	161700	61916515	2830	2830	2830	2830	0
307	20240112	161600	61916515	2830	2830	2830	2830	0
308	20240112	161500	61916515	2830	2830	2830	2830	0
309	20240112	161400	61916515	2830	2830	2830	2830	0
310	20240112	161300	61916515	2830	2830	2830	2830	0
311	20240112	161200	61916515	2830	2830	2830	2830	0
312	20240112	161100	61916515	2830	2830	2830	2830	0
313	20240112	161000	61916515	2830	2830	2830	2830	0
314	20240112	160900	61916515	2830	2830	2830	2830	0
315	20240112	160800	61916515	2830	2830	2830	2830	0
316	20240112	160700	61916515	2830	2830	2830	2830	0
317	20240112	160600	61916515	2830	2830	2830	2830	0
318	20240112	160500	61916515	2830	2830	2830	2830	0
319	20240112	160400	61916515	2830	2830	2830	2830	0
320	20240112	160300	61916515	2830	2830	2830	2830	0
321	20240112	160200	61916515	2830	2830	2830	2830	0
322	20240112	160100	61916515	2830	2830	2830	2830	0
323	20240112	160000	61916515	2830	2830	2830	2830	0
324	20240112	155900	61916515	2830	2830	2830	2830	0
325	20240112	155800	61916515	2830	2830	2830	2830	0
326	20240112	155700	61916515	2830	2830	2830	2830	0
327	20240112	155600	61916515	2830	2830	2830	2830	0
328	20240112	155500	61916515	2830	2830	2830	2830	0
329	20240112	155400	61916515	2830	2830	2830	2830	0
330	20240112	155300	61916515	2830	2830	2830	2830	0
331	20240112	155200	61916515	2830	2830	2830	2830	0
332	20240112	155100	61916515	2830	2830	2830	2830	6096
333	20240112	155000	61916515	2830	2830	2830	2830	0
334	20240112	154900	61916515	2830	2830	2830	2830	0
335	20240112	154800	61916515	2830	2830	2830	2830	0
336	20240112	154700	61916515	2830	2830	2830	2830	0
337	20240112	154600	61916515	2830	2830	2830	2830	0
338	20240112	154500	61916515	2830	2830	2830	2830	0
339	20240112	154400	61916515	2830	2830	2830	2830	0
340	20240112	154300	61916515	2830	2830	2830	2830	0
341	20240112	154200	61916515	2830	2830	2830	2830	0
342	20240112	154100	61916515	2830	2830	2830	2830	0
343	20240112	154000	61916515	2830	2830	2830	2830	0
344	20240112	153900	61916515	2830	2830	2830	2830	0
345	20240112	153800	61916515	2830	2830	2830	2830	0
346	20240112	153700	61916515	2830	2830	2830	2830	0
347	20240112	153600	61916515	2830	2830	2830	2830	0
348	20240112	153500	61916515	2830	2830	2830	2830	0
349	20240112	153400	61916515	2830	2830	2830	2830	0
350	20240112	153300	61916515	2830	2830	2830	2830	0
351	20240112	153200	61916515	2830	2830	2830	2830	0
352	20240112	153100	61916515	2830	2830	2830	2830	0
353	20240112	153000	61916515	2830	2830	2830	2830	6096
354	20240112	152900	44664835	2830	2830	2830	2830	0
355	20240112	152800	44664835	2830	2830	2830	2830	0
356	20240112	152700	44664835	2830	2830	2830	2830	0
357	20240112	152600	44664835	2830	2830	2830	2830	0
358	20240112	152500	44664835	2830	2830	2830	2830	0
359	20240112	152400	44664835	2830	2830	2830	2830	0
360	20240112	152300	44664835	2830	2830	2830	2830	0
361	20240112	152200	44664835	2830	2830	2830	2830	0
362	20240112	152100	44664835	2830	2830	2830	2830	0
363	20240112	152000	44664835	2830	2830	2830	2830	0
364	20240112	151900	44664835	2830	2830	2830	2830	1
365	20240112	151800	44662005	2825	2825	2825	2825	0
366	20240112	151700	44662005	2825	2825	2825	2825	5
367	20240112	151600	44647880	2825	2825	2825	2825	1
368	20240112	151500	44645055	2825	2825	2825	2825	0
369	20240112	151400	44645055	2825	2825	2825	2825	0
370	20240112	151300	44645055	2825	2825	2825	2825	0
371	20240112	151200	44645055	2825	2825	2825	2825	1088
372	20240112	151100	41571455	2825	2825	2825	2825	115
373	20240112	151000	41246580	2825	2825	2825	2825	0
374	20240112	150900	41246580	2825	2825	2825	2825	1
375	20240112	150800	41243755	2830	2830	2830	2830	0
376	20240112	150700	41243755	2830	2830	2830	2830	0
377	20240112	150600	41243755	2830	2830	2830	2830	35
378	20240112	150500	41144705	2825	2825	2825	2825	0
379	20240112	150400	41144705	2825	2825	2825	2825	0
380	20240112	150300	41144705	2825	2825	2825	2825	0
381	20240112	150200	41144705	2825	2825	2825	2825	0
382	20240112	150100	41144705	2825	2825	2825	2825	0
383	20240112	150000	41144705	2825	2825	2825	2825	0
384	20240112	145900	41144705	2825	2825	2825	2825	4
385	20240112	145800	41133405	2830	2830	2830	2830	0
386	20240112	145700	41133405	2830	2830	2830	2830	0
387	20240112	145600	41133405	2830	2830	2830	2830	0
388	20240112	145500	41133405	2830	2830	2830	2830	0
389	20240112	145400	41133405	2830	2830	2830	2830	0
390	20240112	145300	41133405	2830	2830	2830	2830	0
391	20240112	145200	41133405	2830	2830	2830	2830	250
392	20240112	145100	40425905	2830	2830	2830	2830	0
393	20240112	145000	40425905	2830	2830	2830	2830	0
394	20240112	144900	40425905	2830	2830	2830	2830	0
395	20240112	144800	40425905	2830	2830	2830	2830	0
396	20240112	144700	40425905	2830	2830	2830	2830	0
397	20240112	144600	40425905	2830	2830	2830	2830	0
398	20240112	144500	40425905	2830	2830	2830	2830	0
399	20240112	144400	40425905	2830	2830	2830	2830	0
400	20240112	144300	40425905	2830	2830	2830	2830	0
401	20240112	144200	40425905	2830	2830	2830	2830	0
402	20240112	144100	40425905	2830	2825	2830	2825	100
403	20240112	144000	40143385	2825	2825	2825	2825	0
404	20240112	143900	40143385	2825	2825	2825	2825	0
405	20240112	143800	40143385	2825	2820	2825	2820	11
406	20240112	143700	40112315	2825	2825	2825	2825	0
407	20240112	143600	40112315	2825	2825	2825	2825	6
408	20240112	143500	40095365	2815	2815	2815	2815	0
409	20240112	143400	40095365	2815	2815	2815	2815	0
410	20240112	143300	40095365	2815	2815	2815	2815	0
411	20240112	143200	40095365	2815	2815	2815	2815	0
412	20240112	143100	40095365	2815	2815	2815	2815	0
413	20240112	143000	40095365	2815	2815	2815	2815	0
414	20240112	142900	40095365	2815	2815	2815	2815	0
415	20240112	142800	40095365	2815	2815	2815	2815	0
416	20240112	142700	40095365	2815	2815	2815	2815	0
417	20240112	142600	40095365	2815	2815	2815	2815	0
418	20240112	142500	40095365	2815	2815	2815	2815	0
419	20240112	142400	40095365	2815	2815	2815	2815	0
420	20240112	142300	40095365	2815	2815	2815	2815	0
421	20240112	142200	40095365	2815	2815	2815	2815	0
422	20240112	142100	40095365	2815	2815	2815	2815	0
423	20240112	142000	40095365	2815	2815	2815	2815	0
424	20240112	141900	40095365	2815	2815	2815	2815	3
425	20240112	141800	40086920	2815	2815	2815	2815	0
426	20240112	141700	40086920	2815	2815	2815	2815	0
427	20240112	141600	40086920	2815	2815	2815	2815	0
428	20240112	141500	40086920	2815	2815	2815	2815	0
429	20240112	141400	40086920	2815	2815	2815	2815	0
430	20240112	141300	40086920	2815	2815	2815	2815	0
431	20240112	141200	40086920	2815	2815	2815	2815	0
432	20240112	141100	40086920	2815	2815	2815	2815	0
433	20240112	141000	40086920	2815	2815	2815	2815	0
434	20240112	140900	40086920	2815	2815	2815	2815	0
435	20240112	140800	40086920	2815	2815	2815	2815	0
436	20240112	140700	40086920	2815	2815	2815	2815	0
437	20240112	140600	40086920	2815	2815	2815	2815	0
438	20240112	140500	40086920	2815	2815	2815	2815	0
439	20240112	140400	40086920	2815	2815	2815	2815	0
440	20240112	140300	40086920	2815	2815	2815	2815	0
441	20240112	140200	40086920	2815	2815	2815	2815	0
442	20240112	140100	40086920	2815	2815	2815	2815	0
443	20240112	140000	40086920	2815	2815	2815	2815	0
444	20240112	135900	40086920	2815	2815	2815	2815	10
445	20240112	135800	40058770	2825	2825	2825	2825	2
446	20240112	135700	40053120	2825	2825	2825	2825	0
447	20240112	135600	40053120	2825	2825	2825	2825	10
448	20240112	135500	40024870	2825	2825	2825	2825	4
449	20240112	135400	40013570	2825	2825	2825	2825	0
450	20240112	135300	40013570	2825	2825	2825	2825	0
451	20240112	135200	40013570	2825	2825	2825	2825	0
452	20240112	135100	40013570	2825	2825	2825	2825	0
453	20240112	135000	40013570	2825	2820	2825	2820	424
454	20240112	134900	38816640	2830	2830	2830	2830	0
455	20240112	134800	38816640	2830	2830	2830	2830	0
456	20240112	134700	38816640	2830	2830	2830	2830	0
457	20240112	134600	38816640	2830	2830	2830	2830	0
458	20240112	134500	38816640	2830	2830	2830	2830	0
459	20240112	134400	38816640	2830	2830	2830	2830	0
460	20240112	134300	38816640	2830	2830	2830	2830	0
461	20240112	134200	38816640	2830	2830	2830	2830	0
462	20240112	134100	38816640	2830	2830	2830	2830	0
463	20240112	134000	38816640	2830	2830	2830	2830	0
464	20240112	133900	38816640	2830	2830	2830	2830	0
465	20240112	133800	38816640	2830	2830	2830	2830	0
466	20240112	133700	38816640	2830	2830	2830	2830	0
467	20240112	133600	38816640	2830	2830	2830	2830	16
468	20240112	133500	38771360	2830	2830	2830	2830	0
469	20240112	133400	38771360	2830	2830	2830	2830	0
470	20240112	133300	38771360	2830	2830	2830	2830	0
471	20240112	133200	38771360	2830	2830	2830	2830	0
472	20240112	133100	38771360	2830	2830	2830	2830	0
473	20240112	133000	38771360	2830	2830	2830	2830	0
474	20240112	132900	38771360	2830	2830	2830	2830	0
475	20240112	132800	38771360	2830	2830	2830	2830	3
476	20240112	132700	38762870	2825	2825	2825	2825	0
477	20240112	132600	38762870	2825	2825	2825	2825	1
478	20240112	132500	38760045	2830	2830	2830	2830	0
479	20240112	132400	38760045	2830	2830	2830	2830	0
480	20240112	132300	38760045	2830	2830	2830	2830	0
481	20240112	132200	38760045	2830	2830	2830	2830	9
482	20240112	132100	38734575	2820	2820	2820	2820	0
483	20240112	132000	38734575	2820	2820	2820	2820	0
484	20240112	131900	38734575	2820	2825	2825	2820	301
485	20240112	131800	37885750	2825	2825	2825	2825	0
486	20240112	131700	37885750	2825	2825	2825	2825	0
487	20240112	131600	37885750	2825	2825	2825	2825	0
488	20240112	131500	37885750	2825	2825	2825	2825	0
489	20240112	131400	37885750	2825	2825	2825	2825	0
490	20240112	131300	37885750	2825	2825	2825	2825	0
491	20240112	131200	37885750	2825	2825	2825	2825	0
492	20240112	131100	37885750	2825	2825	2825	2825	104
493	20240112	131000	37591950	2830	2830	2830	2830	0
494	20240112	130900	37591950	2830	2830	2830	2830	0
495	20240112	130800	37591950	2830	2830	2830	2830	0
496	20240112	130700	37591950	2830	2835	2835	2830	1233
497	20240112	130600	34102555	2830	2830	2830	2830	0
498	20240112	130500	34102555	2830	2830	2830	2830	0
499	20240112	130400	34102555	2830	2830	2830	2830	0
500	20240112	130300	34102555	2830	2830	2830	2830	0
501	20240112	130200	34102555	2830	2830	2830	2830	0
502	20240112	130100	34102555	2830	2830	2830	2830	0
503	20240112	130000	34102555	2830	2830	2830	2830	0
504	20240112	125900	34102555	2830	2830	2830	2830	768
505	20240112	125800	31929115	2830	2830	2830	2830	0
506	20240112	125700	31929115	2830	2830	2830	2830	0
507	20240112	125600	31929115	2830	2830	2830	2830	0
508	20240112	125500	31929115	2830	2830	2830	2830	0
509	20240112	125400	31929115	2830	2830	2830	2830	0
510	20240112	125300	31929115	2830	2830	2830	2830	0
511	20240112	125200	31929115	2830	2830	2830	2830	0
512	20240112	125100	31929115	2830	2830	2830	2830	0
513	20240112	125000	31929115	2830	2830	2830	2830	0
514	20240112	124900	31929115	2830	2830	2830	2830	0
515	20240112	124800	31929115	2830	2830	2830	2830	4
516	20240112	124700	31917795	2830	2830	2830	2830	0
517	20240112	124600	31917795	2830	2830	2830	2830	0
518	20240112	124500	31917795	2830	2830	2830	2830	1
519	20240112	124400	31914965	2830	2830	2830	2830	0
520	20240112	124300	31914965	2830	2830	2830	2830	0
521	20240112	124200	31914965	2830	2830	2830	2830	1
522	20240112	124100	31912135	2830	2830	2830	2830	2
523	20240112	124000	31906475	2830	2830	2830	2830	0
524	20240112	123900	31906475	2830	2830	2830	2830	0
525	20240112	123800	31906475	2830	2830	2830	2830	0
526	20240112	123700	31906475	2830	2830	2830	2830	0
527	20240112	123600	31906475	2830	2830	2830	2830	0
528	20240112	123500	31906475	2830	2830	2830	2830	0
529	20240112	123400	31906475	2830	2830	2830	2830	0
530	20240112	123300	31906475	2830	2830	2830	2830	0
531	20240112	123200	31906475	2830	2830	2830	2830	0
532	20240112	123100	31906475	2830	2830	2830	2830	0
533	20240112	123000	31906475	2830	2830	2830	2830	0
534	20240112	122900	31906475	2830	2830	2830	2830	0
535	20240112	122800	31906475	2830	2830	2830	2830	0
536	20240112	122700	31906475	2830	2830	2830	2830	0
537	20240112	122600	31906475	2830	2830	2830	2830	0
538	20240112	122500	31906475	2830	2830	2830	2830	2
539	20240112	122400	31900815	2825	2825	2825	2825	0
540	20240112	122300	31900815	2825	2825	2825	2825	0
541	20240112	122200	31900815	2825	2825	2825	2825	0
542	20240112	122100	31900815	2825	2825	2825	2825	0
543	20240112	122000	31900815	2825	2825	2825	2825	0
544	20240112	121900	31900815	2825	2825	2825	2825	0
545	20240112	121800	31900815	2825	2825	2825	2825	0
546	20240112	121700	31900815	2825	2825	2825	2825	0
547	20240112	121600	31900815	2825	2825	2825	2825	0
548	20240112	121500	31900815	2825	2825	2825	2825	0
549	20240112	121400	31900815	2825	2825	2825	2825	0
550	20240112	121300	31900815	2825	2825	2825	2825	5
551	20240112	121200	31886690	2820	2820	2820	2820	0
552	20240112	121100	31886690	2820	2820	2820	2820	10
553	20240112	121000	31858490	2825	2825	2825	2825	0
554	20240112	120900	31858490	2825	2825	2825	2825	0
555	20240112	120800	31858490	2825	2825	2825	2825	8
556	20240112	120700	31835890	2825	2825	2825	2825	0
557	20240112	120600	31835890	2825	2825	2825	2825	0
558	20240112	120500	31835890	2825	2825	2825	2825	0
559	20240112	120400	31835890	2825	2825	2825	2825	6
560	20240112	120300	31818940	2825	2825	2825	2825	0
561	20240112	120200	31818940	2825	2825	2825	2825	0
562	20240112	120100	31818940	2825	2825	2825	2825	1255
563	20240112	120000	28273565	2825	2825	2825	2825	0
564	20240112	115900	28273565	2825	2825	2825	2825	0
565	20240112	115800	28273565	2825	2825	2825	2825	0
566	20240112	115700	28273565	2825	2825	2825	2825	0
567	20240112	115600	28273565	2825	2825	2825	2825	0
568	20240112	115500	28273565	2825	2825	2825	2825	347
569	20240112	115400	27293290	2825	2825	2825	2825	0
570	20240112	115300	27293290	2825	2825	2825	2825	13
571	20240112	115200	27256565	2830	2830	2830	2830	0
572	20240112	115100	27256565	2830	2830	2830	2830	0
573	20240112	115000	27256565	2830	2830	2830	2830	0
574	20240112	114900	27256565	2830	2830	2830	2830	1
575	20240112	114800	27253735	2830	2830	2830	2830	0
576	20240112	114700	27253735	2830	2830	2830	2830	0
577	20240112	114600	27253735	2830	2830	2830	2830	0
578	20240112	114500	27253735	2830	2830	2830	2830	0
579	20240112	114400	27253735	2830	2830	2830	2830	101
580	20240112	114300	26967905	2830	2830	2830	2830	0
581	20240112	114200	26967905	2830	2830	2830	2830	0
582	20240112	114100	26967905	2830	2830	2830	2830	0
583	20240112	114000	26967905	2830	2830	2830	2830	0
584	20240112	113900	26967905	2830	2830	2830	2830	0
585	20240112	113800	26967905	2830	2830	2830	2830	0
586	20240112	113700	26967905	2830	2830	2830	2830	5
587	20240112	113600	26953755	2830	2830	2830	2830	5
588	20240112	113500	26939605	2830	2830	2830	2830	0
589	20240112	113400	26939605	2830	2830	2830	2830	0
590	20240112	113300	26939605	2830	2830	2830	2830	0
591	20240112	113200	26939605	2830	2830	2830	2830	0
592	20240112	113100	26939605	2830	2830	2830	2830	1
593	20240112	113000	26936775	2830	2830	2830	2830	0
594	20240112	112900	26936775	2830	2830	2830	2830	0
595	20240112	112800	26936775	2830	2830	2830	2830	0
596	20240112	112700	26936775	2830	2830	2830	2830	0
597	20240112	112600	26936775	2830	2830	2830	2830	0
598	20240112	112500	26936775	2830	2830	2830	2830	0
599	20240112	112400	26936775	2830	2830	2830	2830	0
600	20240112	112300	26936775	2830	2830	2830	2830	0
601	20240112	112200	26936775	2830	2830	2830	2830	0
602	20240112	112100	26936775	2830	2830	2830	2830	0
603	20240112	112000	26936775	2830	2830	2830	2830	0
604	20240112	111900	26936775	2830	2830	2830	2830	0
605	20240112	111800	26936775	2830	2830	2830	2830	1
606	20240112	111700	26933945	2830	2830	2830	2830	0
607	20240112	111600	26933945	2830	2830	2830	2830	0
608	20240112	111500	26933945	2830	2830	2830	2830	0
609	20240112	111400	26933945	2830	2830	2830	2830	0
610	20240112	111300	26933945	2830	2830	2830	2830	2
611	20240112	111200	26928285	2835	2835	2835	2835	370
612	20240112	111100	25879335	2835	2835	2835	2835	0
613	20240112	111000	25879335	2835	2835	2835	2835	0
614	20240112	110900	25879335	2835	2835	2835	2835	0
615	20240112	110800	25879335	2835	2835	2835	2835	0
616	20240112	110700	25879335	2835	2835	2835	2835	0
617	20240112	110600	25879335	2835	2835	2835	2835	0
618	20240112	110500	25879335	2835	2835	2835	2835	0
619	20240112	110400	25879335	2835	2835	2835	2835	1
620	20240112	110300	25876500	2835	2835	2835	2835	0
621	20240112	110200	25876500	2835	2835	2835	2835	0
622	20240112	110100	25876500	2835	2835	2835	2835	0
623	20240112	110000	25876500	2835	2835	2835	2835	1
624	20240112	105900	25873665	2835	2835	2835	2835	0
625	20240112	105800	25873665	2835	2835	2835	2835	4
626	20240112	105700	25862325	2835	2835	2835	2835	0
627	20240112	105600	25862325	2835	2835	2835	2835	25
628	20240112	105500	25791450	2835	2835	2835	2835	0
629	20240112	105400	25791450	2835	2835	2835	2835	0
630	20240112	105300	25791450	2835	2835	2835	2835	0
631	20240112	105200	25791450	2835	2835	2835	2835	1
632	20240112	105100	25788615	2825	2825	2825	2825	5493
633	20240112	105000	10270890	2820	2820	2820	2820	0
634	20240112	104900	10270890	2820	2820	2820	2820	0
635	20240112	104800	10270890	2820	2820	2820	2820	0
636	20240112	104700	10270890	2820	2825	2825	2820	301
637	20240112	104600	9420570	2820	2820	2820	2820	0
638	20240112	104500	9420570	2820	2820	2820	2820	0
639	20240112	104400	9420570	2820	2820	2820	2820	0
640	20240112	104300	9420570	2820	2820	2820	2820	0
641	20240112	104200	9420570	2820	2820	2820	2820	24
642	20240112	104100	9352890	2825	2825	2825	2825	0
643	20240112	104000	9352890	2825	2825	2825	2825	1
644	20240112	103900	9350065	2820	2820	2820	2820	4
645	20240112	103800	9338785	2820	2820	2820	2820	0
646	20240112	103700	9338785	2820	2820	2820	2820	0
647	20240112	103600	9338785	2820	2825	2825	2820	31
648	20240112	103500	9251215	2825	2825	2825	2825	11
649	20240112	103400	9220140	2825	2825	2825	2825	0
650	20240112	103300	9220140	2825	2825	2825	2825	0
651	20240112	103200	9220140	2825	2825	2825	2825	0
652	20240112	103100	9220140	2825	2825	2825	2825	0
653	20240112	103000	9220140	2825	2825	2825	2825	0
654	20240112	102900	9220140	2825	2825	2825	2825	40
655	20240112	102800	9107140	2820	2820	2820	2820	0
656	20240112	102700	9107140	2820	2820	2820	2820	0
657	20240112	102600	9107140	2820	2820	2820	2820	0
658	20240112	102500	9107140	2820	2820	2820	2820	0
659	20240112	102400	9107140	2820	2820	2820	2820	1
660	20240112	102300	9104320	2820	2820	2820	2820	0
661	20240112	102200	9104320	2820	2820	2820	2820	1
662	20240112	102100	9101500	2820	2820	2820	2820	1
663	20240112	102000	9098680	2825	2825	2825	2825	1
664	20240112	101900	9095855	2825	2825	2825	2825	5
665	20240112	101800	9081730	2825	2825	2825	2825	0
666	20240112	101700	9081730	2825	2825	2825	2825	0
667	20240112	101600	9081730	2825	2825	2825	2825	422
668	20240112	101500	7889580	2825	2825	2825	2825	0
669	20240112	101400	7889580	2825	2825	2825	2825	0
670	20240112	101300	7889580	2825	2825	2825	2825	3
671	20240112	101200	7881105	2820	2820	2820	2820	2
672	20240112	101100	7875465	2825	2825	2825	2825	1
673	20240112	101000	7872640	2820	2820	2820	2820	0
674	20240112	100900	7872640	2820	2820	2820	2820	0
675	20240112	100800	7872640	2820	2820	2820	2820	0
676	20240112	100700	7872640	2820	2820	2820	2820	0
677	20240112	100600	7872640	2820	2820	2820	2820	0
678	20240112	100500	7872640	2820	2825	2825	2820	431
679	20240112	100400	6655070	2825	2825	2825	2825	1
680	20240112	100300	6652245	2830	2830	2830	2830	0
681	20240112	100200	6652245	2830	2830	2830	2830	0
682	20240112	100100	6652245	2830	2830	2830	2830	0
683	20240112	100000	6652245	2830	2830	2830	2830	0
684	20240112	095900	6652245	2830	2830	2830	2830	0
685	20240112	095800	6652245	2830	2830	2830	2830	0
686	20240112	095700	6652245	2830	2830	2830	2830	0
687	20240112	095600	6652245	2830	2830	2830	2830	0
688	20240112	095500	6652245	2830	2830	2830	2830	0
689	20240112	095400	6652245	2830	2830	2830	2830	5
690	20240112	095300	6638095	2830	2830	2830	2830	0
691	20240112	095200	6638095	2830	2830	2830	2830	14
692	20240112	095100	6598475	2825	2825	2825	2825	0
693	20240112	095000	6598475	2825	2825	2825	2825	1
694	20240112	094900	6595650	2820	2825	2825	2820	1480
695	20240112	094800	2419185	2835	2835	2835	2835	0
696	20240112	094700	2419185	2835	2835	2835	2835	0
697	20240112	094600	2419185	2835	2835	2835	2835	0
698	20240112	094500	2419185	2835	2835	2835	2835	0
699	20240112	094400	2419185	2835	2835	2835	2835	0
700	20240112	094300	2419185	2835	2835	2835	2835	0
701	20240112	094200	2419185	2835	2835	2835	2835	0
702	20240112	094100	2419185	2835	2835	2835	2835	1
703	20240112	094000	2416350	2835	2835	2835	2835	0
704	20240112	093900	2416350	2835	2835	2835	2835	0
705	20240112	093800	2416350	2835	2835	2835	2835	0
706	20240112	093700	2416350	2835	2835	2835	2835	1
707	20240112	093600	2413515	2835	2835	2835	2835	0
708	20240112	093500	2413515	2835	2835	2835	2835	0
709	20240112	093400	2413515	2835	2835	2835	2835	0
710	20240112	093300	2413515	2835	2835	2835	2835	4
711	20240112	093200	2402175	2835	2835	2835	2835	1
712	20240112	093100	2399340	2825	2825	2825	2825	0
713	20240112	093000	2399340	2825	2825	2825	2825	0
714	20240112	092900	2399340	2825	2825	2825	2825	0
715	20240112	092800	2399340	2825	2830	2830	2825	364
716	20240112	092700	1370820	2840	2840	2840	2840	10
717	20240112	092600	1342420	2840	2840	2840	2840	0
718	20240112	092500	1342420	2840	2840	2840	2840	0
719	20240112	092400	1342420	2840	2840	2840	2840	0
720	20240112	092300	1342420	2840	2840	2840	2840	0
721	20240112	092200	1342420	2840	2840	2840	2840	0
722	20240112	092100	1342420	2840	2835	2840	2835	37
723	20240112	092000	1237520	2830	2830	2830	2830	0
724	20240112	091900	1237520	2830	2830	2830	2830	0
725	20240112	091800	1237520	2830	2830	2830	2830	0
726	20240112	091700	1237520	2830	2830	2830	2830	0
727	20240112	091600	1237520	2830	2830	2830	2830	0
728	20240112	091500	1237520	2830	2830	2830	2830	0
729	20240112	091400	1237520	2830	2830	2830	2830	2
730	20240112	091300	1231860	2830	2830	2830	2830	0
731	20240112	091200	1231860	2830	2830	2830	2830	34
732	20240112	091100	1135640	2830	2830	2830	2830	0
733	20240112	091000	1135640	2830	2840	2840	2830	11
734	20240112	090900	1104410	2840	2840	2840	2840	0
735	20240112	090800	1104410	2840	2840	2840	2840	0
736	20240112	090700	1104410	2840	2840	2840	2840	0
737	20240112	090600	1104410	2840	2840	2840	2840	0
738	20240112	090500	1104410	2840	2840	2840	2840	1
739	20240112	090400	1101570	2840	2840	2840	2840	0
740	20240112	090300	1101570	2840	2840	2840	2840	0
741	20240112	090200	1101570	2840	2840	2840	2840	1
742	20240112	090100	1098730	2800	2830	2830	2800	355
743	20240112	090000	99400	2840	2840	2840	2840	35