KissMeData/246960/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	205300	42325140	8670	8670	8670	8670	5
3	20240105	205200	42325140	8670	8670	8670	8670	0
4	20240105	205100	42325140	8670	8670	8670	8670	0
5	20240105	205000	42325140	8670	8670	8670	8670	0
6	20240105	204900	42325140	8670	8670	8670	8670	0
7	20240105	204800	42325140	8670	8670	8670	8670	0
8	20240105	204700	42325140	8670	8670	8670	8670	0
9	20240105	204600	42325140	8670	8670	8670	8670	0
10	20240105	204500	42325140	8670	8670	8670	8670	0
11	20240105	204400	42325140	8670	8670	8670	8670	0
12	20240105	204300	42325140	8670	8670	8670	8670	0
13	20240105	204200	42325140	8670	8670	8670	8670	0
14	20240105	204100	42325140	8670	8670	8670	8670	0
15	20240105	204000	42325140	8670	8670	8670	8670	0
16	20240105	203900	42325140	8670	8670	8670	8670	0
17	20240105	203800	42325140	8670	8670	8670	8670	0
18	20240105	203700	42325140	8670	8670	8670	8670	0
19	20240105	203600	42325140	8670	8670	8670	8670	0
20	20240105	203500	42325140	8670	8670	8670	8670	0
21	20240105	203400	42325140	8670	8670	8670	8670	0
22	20240105	203300	42325140	8670	8670	8670	8670	0
23	20240105	203200	42325140	8670	8670	8670	8670	0
24	20240105	203100	42325140	8670	8670	8670	8670	0
25	20240105	203000	42325140	8670	8670	8670	8670	0
26	20240105	202900	42325140	8670	8670	8670	8670	0
27	20240105	202800	42325140	8670	8670	8670	8670	0
28	20240105	202700	42325140	8670	8670	8670	8670	0
29	20240105	202600	42325140	8670	8670	8670	8670	0
30	20240105	202500	42325140	8670	8670	8670	8670	0
31	20240105	202400	42325140	8670	8670	8670	8670	0
32	20240105	202300	42325140	8670	8670	8670	8670	5
33	20240105	202200	42325140	8670	8670	8670	8670	0
34	20240105	202100	42325140	8670	8670	8670	8670	0
35	20240105	202000	42325140	8670	8670	8670	8670	0
36	20240105	201900	42325140	8670	8670	8670	8670	0
37	20240105	201800	42325140	8670	8670	8670	8670	0
38	20240105	201700	42325140	8670	8670	8670	8670	0
39	20240105	201600	42325140	8670	8670	8670	8670	0
40	20240105	201500	42325140	8670	8670	8670	8670	0
41	20240105	201400	42325140	8670	8670	8670	8670	0
42	20240105	201300	42325140	8670	8670	8670	8670	0
43	20240105	201200	42325140	8670	8670	8670	8670	0
44	20240105	201100	42325140	8670	8670	8670	8670	0
45	20240105	201000	42325140	8670	8670	8670	8670	0
46	20240105	200900	42325140	8670	8670	8670	8670	0
47	20240105	200800	42325140	8670	8670	8670	8670	0
48	20240105	200700	42325140	8670	8670	8670	8670	0
49	20240105	200600	42325140	8670	8670	8670	8670	0
50	20240105	200500	42325140	8670	8670	8670	8670	0
51	20240105	200400	42325140	8670	8670	8670	8670	0
52	20240105	200300	42325140	8670	8670	8670	8670	0
53	20240105	200200	42325140	8670	8670	8670	8670	0
54	20240105	200100	42325140	8670	8670	8670	8670	0
55	20240105	200000	42325140	8670	8670	8670	8670	0
56	20240105	195900	42325140	8670	8670	8670	8670	0
57	20240105	195800	42325140	8670	8670	8670	8670	0
58	20240105	195700	42325140	8670	8670	8670	8670	0
59	20240105	195600	42325140	8670	8670	8670	8670	0
60	20240105	195500	42325140	8670	8670	8670	8670	0
61	20240105	195400	42325140	8670	8670	8670	8670	0
62	20240105	195300	42325140	8670	8670	8670	8670	5
63	20240105	195200	42325140	8670	8670	8670	8670	0
64	20240105	195100	42325140	8670	8670	8670	8670	0
65	20240105	195000	42325140	8670	8670	8670	8670	0
66	20240105	194900	42325140	8670	8670	8670	8670	0
67	20240105	194800	42325140	8670	8670	8670	8670	0
68	20240105	194700	42325140	8670	8670	8670	8670	0
69	20240105	194600	42325140	8670	8670	8670	8670	0
70	20240105	194500	42325140	8670	8670	8670	8670	0
71	20240105	194400	42325140	8670	8670	8670	8670	0
72	20240105	194300	42325140	8670	8670	8670	8670	0
73	20240105	194200	42325140	8670	8670	8670	8670	0
74	20240105	194100	42325140	8670	8670	8670	8670	0
75	20240105	194000	42325140	8670	8670	8670	8670	0
76	20240105	193900	42325140	8670	8670	8670	8670	0
77	20240105	193800	42325140	8670	8670	8670	8670	0
78	20240105	193700	42325140	8670	8670	8670	8670	0
79	20240105	193600	42325140	8670	8670	8670	8670	0
80	20240105	193500	42325140	8670	8670	8670	8670	0
81	20240105	193400	42325140	8670	8670	8670	8670	0
82	20240105	193300	42325140	8670	8670	8670	8670	0
83	20240105	193200	42325140	8670	8670	8670	8670	0
84	20240105	193100	42325140	8670	8670	8670	8670	0
85	20240105	193000	42325140	8670	8670	8670	8670	0
86	20240105	192900	42325140	8670	8670	8670	8670	0
87	20240105	192800	42325140	8670	8670	8670	8670	0
88	20240105	192700	42325140	8670	8670	8670	8670	0
89	20240105	192600	42325140	8670	8670	8670	8670	0
90	20240105	192500	42325140	8670	8670	8670	8670	0
91	20240105	192400	42325140	8670	8670	8670	8670	0
92	20240105	192300	42325140	8670	8670	8670	8670	5
93	20240105	192200	42325140	8670	8670	8670	8670	0
94	20240105	192100	42325140	8670	8670	8670	8670	0
95	20240105	192000	42325140	8670	8670	8670	8670	0
96	20240105	191900	42325140	8670	8670	8670	8670	0
97	20240105	191800	42325140	8670	8670	8670	8670	0
98	20240105	191700	42325140	8670	8670	8670	8670	0
99	20240105	191600	42325140	8670	8670	8670	8670	0
100	20240105	191500	42325140	8670	8670	8670	8670	0
101	20240105	191400	42325140	8670	8670	8670	8670	0
102	20240105	191300	42325140	8670	8670	8670	8670	0
103	20240105	191200	42325140	8670	8670	8670	8670	0
104	20240105	191100	42325140	8670	8670	8670	8670	0
105	20240105	191000	42325140	8670	8670	8670	8670	0
106	20240105	190900	42325140	8670	8670	8670	8670	0
107	20240105	190800	42325140	8670	8670	8670	8670	0
108	20240105	190700	42325140	8670	8670	8670	8670	0
109	20240105	190600	42325140	8670	8670	8670	8670	0
110	20240105	190500	42325140	8670	8670	8670	8670	0
111	20240105	190400	42325140	8670	8670	8670	8670	0
112	20240105	190300	42325140	8670	8670	8670	8670	0
113	20240105	190200	42325140	8670	8670	8670	8670	0
114	20240105	190100	42325140	8670	8670	8670	8670	0
115	20240105	190000	42325140	8670	8670	8670	8670	0
116	20240105	185900	42325140	8670	8670	8670	8670	0
117	20240105	185800	42325140	8670	8670	8670	8670	0
118	20240105	185700	42325140	8670	8670	8670	8670	0
119	20240105	185600	42325140	8670	8670	8670	8670	0
120	20240105	185500	42325140	8670	8670	8670	8670	0
121	20240105	185400	42325140	8670	8670	8670	8670	0
122	20240105	185300	42325140	8670	8670	8670	8670	5
123	20240105	185200	42325140	8670	8670	8670	8670	0
124	20240105	185100	42325140	8670	8670	8670	8670	0
125	20240105	185000	42325140	8670	8670	8670	8670	0
126	20240105	184900	42325140	8670	8670	8670	8670	0
127	20240105	184800	42325140	8670	8670	8670	8670	0
128	20240105	184700	42325140	8670	8670	8670	8670	0
129	20240105	184600	42325140	8670	8670	8670	8670	0
130	20240105	184500	42325140	8670	8670	8670	8670	0
131	20240105	184400	42325140	8670	8670	8670	8670	0
132	20240105	184300	42325140	8670	8670	8670	8670	0
133	20240105	184200	42325140	8670	8670	8670	8670	0
134	20240105	184100	42325140	8670	8670	8670	8670	0
135	20240105	184000	42325140	8670	8670	8670	8670	0
136	20240105	183900	42325140	8670	8670	8670	8670	0
137	20240105	183800	42325140	8670	8670	8670	8670	0
138	20240105	183700	42325140	8670	8670	8670	8670	0
139	20240105	183600	42325140	8670	8670	8670	8670	0
140	20240105	183500	42325140	8670	8670	8670	8670	0
141	20240105	183400	42325140	8670	8670	8670	8670	0
142	20240105	183300	42325140	8670	8670	8670	8670	0
143	20240105	183200	42325140	8670	8670	8670	8670	0
144	20240105	183100	42325140	8670	8670	8670	8670	0
145	20240105	183000	42325140	8670	8670	8670	8670	0
146	20240105	182900	42325140	8670	8670	8670	8670	0
147	20240105	182800	42325140	8670	8670	8670	8670	0
148	20240105	182700	42325140	8670	8670	8670	8670	0
149	20240105	182600	42325140	8670	8670	8670	8670	0
150	20240105	182500	42325140	8670	8670	8670	8670	0
151	20240105	182400	42325140	8670	8670	8670	8670	0
152	20240105	182300	42325140	8670	8670	8670	8670	5
153	20240105	182200	42325140	8670	8670	8670	8670	0
154	20240105	182100	42325140	8670	8670	8670	8670	0
155	20240105	182000	42325140	8670	8670	8670	8670	0
156	20240105	181900	42325140	8670	8670	8670	8670	0
157	20240105	181800	42325140	8670	8670	8670	8670	0
158	20240105	181700	42325140	8670	8670	8670	8670	0
159	20240105	181600	42325140	8670	8670	8670	8670	0
160	20240105	181500	42325140	8670	8670	8670	8670	0
161	20240105	181400	42325140	8670	8670	8670	8670	0
162	20240105	181300	42325140	8670	8670	8670	8670	0
163	20240105	181200	42325140	8670	8670	8670	8670	0
164	20240105	181100	42325140	8670	8670	8670	8670	0
165	20240105	181000	42325140	8670	8670	8670	8670	0
166	20240105	180900	42325140	8670	8670	8670	8670	0
167	20240105	180800	42325140	8670	8670	8670	8670	0
168	20240105	180700	42325140	8670	8670	8670	8670	0
169	20240105	180600	42325140	8670	8670	8670	8670	0
170	20240105	180500	42325140	8670	8670	8670	8670	0
171	20240105	180400	42325140	8670	8670	8670	8670	0
172	20240105	180300	42325140	8670	8670	8670	8670	0
173	20240105	180200	42325140	8670	8670	8670	8670	0
174	20240105	180100	42325140	8670	8670	8670	8670	0
175	20240105	180000	42325140	8670	8670	8670	8670	0
176	20240105	175900	42325140	8670	8670	8670	8670	0
177	20240105	175800	42325140	8670	8670	8670	8670	0
178	20240105	175700	42325140	8670	8670	8670	8670	0
179	20240105	175600	42325140	8670	8670	8670	8670	0
180	20240105	175500	42325140	8670	8670	8670	8670	0
181	20240105	175400	42325140	8670	8670	8670	8670	0
182	20240105	175300	42325140	8670	8670	8670	8670	5
183	20240105	175200	42325140	8670	8670	8670	8670	0
184	20240105	175100	42325140	8670	8670	8670	8670	0
185	20240105	175000	42325140	8670	8670	8670	8670	0
186	20240105	174900	42325140	8670	8670	8670	8670	0
187	20240105	174800	42325140	8670	8670	8670	8670	0
188	20240105	174700	42325140	8670	8670	8670	8670	0
189	20240105	174600	42325140	8670	8670	8670	8670	0
190	20240105	174500	42325140	8670	8670	8670	8670	0
191	20240105	174400	42325140	8670	8670	8670	8670	0
192	20240105	174300	42325140	8670	8670	8670	8670	0
193	20240105	174200	42325140	8670	8670	8670	8670	0
194	20240105	174100	42325140	8670	8670	8670	8670	0
195	20240105	174000	42325140	8670	8670	8670	8670	0
196	20240105	173900	42325140	8670	8670	8670	8670	0
197	20240105	173800	42325140	8670	8670	8670	8670	0
198	20240105	173700	42325140	8670	8670	8670	8670	0
199	20240105	173600	42325140	8670	8670	8670	8670	0
200	20240105	173500	42325140	8670	8670	8670	8670	0
201	20240105	173400	42325140	8670	8670	8670	8670	0
202	20240105	173300	42325140	8670	8670	8670	8670	0
203	20240105	173200	42325140	8670	8670	8670	8670	0
204	20240105	173100	42325140	8670	8670	8670	8670	0
205	20240105	173000	42325140	8670	8670	8670	8670	0
206	20240105	172900	42325140	8670	8670	8670	8670	0
207	20240105	172800	42325140	8670	8670	8670	8670	0
208	20240105	172700	42325140	8670	8670	8670	8670	0
209	20240105	172600	42325140	8670	8670	8670	8670	0
210	20240105	172500	42325140	8670	8670	8670	8670	0
211	20240105	172400	42325140	8670	8670	8670	8670	0
212	20240105	172300	42325140	8670	8670	8670	8670	5
213	20240105	172200	42325140	8670	8670	8670	8670	0
214	20240105	172100	42325140	8670	8670	8670	8670	0
215	20240105	172000	42325140	8670	8670	8670	8670	0
216	20240105	171900	42325140	8670	8670	8670	8670	0
217	20240105	171800	42325140	8670	8670	8670	8670	0
218	20240105	171700	42325140	8670	8670	8670	8670	0
219	20240105	171600	42325140	8670	8670	8670	8670	0
220	20240105	171500	42325140	8670	8670	8670	8670	0
221	20240105	171400	42325140	8670	8670	8670	8670	0
222	20240105	171300	42325140	8670	8670	8670	8670	0
223	20240105	171200	42325140	8670	8670	8670	8670	0
224	20240105	171100	42325140	8670	8670	8670	8670	0
225	20240105	171000	42325140	8670	8670	8670	8670	0
226	20240105	170900	42325140	8670	8670	8670	8670	0
227	20240105	170800	42325140	8670	8670	8670	8670	0
228	20240105	170700	42325140	8670	8670	8670	8670	0
229	20240105	170600	42325140	8670	8670	8670	8670	0
230	20240105	170500	42325140	8670	8670	8670	8670	0
231	20240105	170400	42325140	8670	8670	8670	8670	0
232	20240105	170300	42325140	8670	8670	8670	8670	0
233	20240105	170200	42325140	8670	8670	8670	8670	0
234	20240105	170100	42325140	8670	8670	8670	8670	0
235	20240105	170000	42325140	8670	8670	8670	8670	0
236	20240105	165900	42325140	8670	8670	8670	8670	0
237	20240105	165800	42325140	8670	8670	8670	8670	0
238	20240105	165700	42325140	8670	8670	8670	8670	0
239	20240105	165600	42325140	8670	8670	8670	8670	0
240	20240105	165500	42325140	8670	8670	8670	8670	0
241	20240105	165400	42325140	8670	8670	8670	8670	0
242	20240105	165300	42325140	8670	8670	8670	8670	5
243	20240105	165200	42325140	8670	8670	8670	8670	0
244	20240105	165100	42325140	8670	8670	8670	8670	0
245	20240105	165000	42325140	8670	8670	8670	8670	0
246	20240105	164900	42325140	8670	8670	8670	8670	0
247	20240105	164800	42325140	8670	8670	8670	8670	0
248	20240105	164700	42325140	8670	8670	8670	8670	0
249	20240105	164600	42325140	8670	8670	8670	8670	0
250	20240105	164500	42325140	8670	8670	8670	8670	0
251	20240105	164400	42325140	8670	8670	8670	8670	0
252	20240105	164300	42325140	8670	8670	8670	8670	0
253	20240105	164200	42325140	8670	8670	8670	8670	0
254	20240105	164100	42325140	8670	8670	8670	8670	0
255	20240105	164000	42325140	8670	8670	8670	8670	0
256	20240105	163900	42325140	8670	8670	8670	8670	0
257	20240105	163800	42325140	8670	8670	8670	8670	0
258	20240105	163700	42325140	8670	8670	8670	8670	0
259	20240105	163600	42325140	8670	8670	8670	8670	0
260	20240105	163500	42325140	8670	8670	8670	8670	0
261	20240105	163400	42325140	8670	8670	8670	8670	0
262	20240105	163300	42325140	8670	8670	8670	8670	0
263	20240105	163200	42325140	8670	8670	8670	8670	0
264	20240105	163100	42325140	8670	8670	8670	8670	0
265	20240105	163000	42325140	8670	8670	8670	8670	0
266	20240105	162900	42325140	8670	8670	8670	8670	0
267	20240105	162800	42325140	8670	8670	8670	8670	0
268	20240105	162700	42325140	8670	8670	8670	8670	0
269	20240105	162600	42325140	8670	8670	8670	8670	0
270	20240105	162500	42325140	8670	8670	8670	8670	0
271	20240105	162400	42325140	8670	8670	8670	8670	0
272	20240105	162300	42325140	8670	8670	8670	8670	5
273	20240105	162200	42325140	8670	8670	8670	8670	0
274	20240105	162100	42325140	8670	8670	8670	8670	0
275	20240105	162000	42325140	8670	8670	8670	8670	0
276	20240105	161900	42325140	8670	8670	8670	8670	0
277	20240105	161800	42325140	8670	8670	8670	8670	0
278	20240105	161700	42325140	8670	8670	8670	8670	0
279	20240105	161600	42325140	8670	8670	8670	8670	0
280	20240105	161500	42325140	8670	8670	8670	8670	0
281	20240105	161400	42325140	8670	8670	8670	8670	0
282	20240105	161300	42325140	8670	8670	8670	8670	0
283	20240105	161200	42325140	8670	8670	8670	8670	0
284	20240105	161100	42325140	8670	8670	8670	8670	0
285	20240105	161000	42325140	8670	8670	8670	8670	0
286	20240105	160900	42325140	8670	8670	8670	8670	0
287	20240105	160800	42325140	8670	8670	8670	8670	0
288	20240105	160700	42325140	8670	8670	8670	8670	0
289	20240105	160600	42325140	8670	8670	8670	8670	0
290	20240105	160500	42325140	8670	8670	8670	8670	0
291	20240105	160400	42325140	8670	8670	8670	8670	0
292	20240105	160300	42325140	8670	8670	8670	8670	0
293	20240105	160200	42325140	8670	8670	8670	8670	0
294	20240105	160100	42325140	8670	8670	8670	8670	0
295	20240105	160000	42325140	8670	8670	8670	8670	0
296	20240105	155900	42325140	8670	8670	8670	8670	0
297	20240105	155800	42325140	8670	8670	8670	8670	0
298	20240105	155700	42325140	8670	8670	8670	8670	0
299	20240105	155600	42325140	8670	8670	8670	8670	0
300	20240105	155500	42325140	8670	8670	8670	8670	0
301	20240105	155400	42325140	8670	8670	8670	8670	0
302	20240105	155300	42325140	8670	8670	8670	8670	5
303	20240105	155200	42325140	8670	8670	8670	8670	0
304	20240105	155100	42325140	8670	8670	8670	8670	0
305	20240105	155000	42325140	8670	8670	8670	8670	0
306	20240105	154900	42325140	8670	8670	8670	8670	0
307	20240105	154800	42325140	8670	8670	8670	8670	0
308	20240105	154700	42325140	8670	8670	8670	8670	0
309	20240105	154600	42325140	8670	8670	8670	8670	0
310	20240105	154500	42325140	8670	8670	8670	8670	0
311	20240105	154400	42325140	8670	8670	8670	8670	0
312	20240105	154300	42325140	8670	8670	8670	8670	0
313	20240105	154200	42325140	8670	8670	8670	8670	0
314	20240105	154100	42325140	8670	8670	8670	8670	0
315	20240105	154000	42325140	8670	8670	8670	8670	0
316	20240105	153900	42325140	8670	8670	8670	8670	0
317	20240105	153800	42325140	8670	8670	8670	8670	0
318	20240105	153700	42325140	8670	8670	8670	8670	0
319	20240105	153600	42325140	8670	8670	8670	8670	0
320	20240105	153500	42325140	8670	8670	8670	8670	0
321	20240105	153400	42325140	8670	8670	8670	8670	0
322	20240105	153300	42325140	8670	8670	8670	8670	0
323	20240105	153200	42325140	8670	8670	8670	8670	0
324	20240105	153100	42325140	8670	8670	8670	8670	0
325	20240105	153000	42325140	8670	8670	8670	8670	5
326	20240105	152900	42281790	8660	8660	8660	8660	0
327	20240105	152800	42281790	8660	8660	8660	8660	0
328	20240105	152700	42281790	8660	8660	8660	8660	0
329	20240105	152600	42281790	8660	8660	8660	8660	0
330	20240105	152500	42281790	8660	8660	8660	8660	0
331	20240105	152400	42281790	8660	8660	8660	8660	0
332	20240105	152300	42281790	8660	8660	8660	8660	0
333	20240105	152200	42281790	8660	8660	8660	8660	0
334	20240105	152100	42281790	8660	8660	8660	8660	0
335	20240105	152000	42281790	8660	8660	8660	8660	0
336	20240105	151900	42281790	8660	8650	8660	8650	7
337	20240105	151800	42221210	8660	8650	8660	8650	5
338	20240105	151700	42177950	8660	8660	8660	8650	123
339	20240105	151600	41112810	8660	8660	8660	8660	0
340	20240105	151500	41112810	8660	8660	8660	8660	0
341	20240105	151400	41112810	8660	8660	8660	8660	0
342	20240105	151300	41112810	8660	8660	8660	8660	0
343	20240105	151200	41112810	8660	8660	8660	8660	0
344	20240105	151100	41112810	8660	8660	8660	8660	0
345	20240105	151000	41112810	8660	8660	8660	8660	0
346	20240105	150900	41112810	8660	8660	8660	8660	0
347	20240105	150800	41112810	8660	8660	8660	8660	0
348	20240105	150700	41112810	8660	8660	8660	8660	0
349	20240105	150600	41112810	8660	8660	8660	8660	0
350	20240105	150500	41112810	8660	8660	8660	8660	1
351	20240105	150400	41104150	8660	8660	8660	8660	0
352	20240105	150300	41104150	8660	8660	8660	8660	0
353	20240105	150200	41104150	8660	8660	8660	8660	0
354	20240105	150100	41104150	8660	8660	8660	8660	0
355	20240105	150000	41104150	8660	8660	8660	8660	0
356	20240105	145900	41104150	8660	8650	8660	8650	8
357	20240105	145800	41034910	8650	8650	8650	8650	3
358	20240105	145700	41008960	8650	8670	8670	8650	104
359	20240105	145600	40107360	8660	8660	8660	8660	1
360	20240105	145500	40098700	8650	8670	8670	8650	16
361	20240105	145400	39960000	8660	8660	8660	8660	11
362	20240105	145300	39864740	8670	8670	8670	8670	10
363	20240105	145200	39778040	8670	8670	8670	8670	0
364	20240105	145100	39778040	8670	8670	8670	8670	6
365	20240105	145000	39726020	8660	8660	8660	8660	1
366	20240105	144900	39717360	8660	8660	8660	8660	1
367	20240105	144800	39708700	8680	8670	8680	8670	32
368	20240105	144700	39431040	8660	8660	8660	8660	0
369	20240105	144600	39431040	8660	8660	8660	8660	0
370	20240105	144500	39431040	8660	8660	8660	8660	0
371	20240105	144400	39431040	8660	8660	8660	8660	1
372	20240105	144300	39422380	8660	8660	8660	8660	0
373	20240105	144200	39422380	8660	8660	8660	8660	1
374	20240105	144100	39413720	8680	8680	8680	8680	0
375	20240105	144000	39413720	8680	8680	8680	8680	0
376	20240105	143900	39413720	8680	8680	8680	8680	0
377	20240105	143800	39413720	8680	8680	8680	8680	0
378	20240105	143700	39413720	8680	8680	8680	8680	0
379	20240105	143600	39413720	8680	8680	8680	8680	0
380	20240105	143500	39413720	8680	8680	8680	8680	0
381	20240105	143400	39413720	8680	8680	8680	8680	0
382	20240105	143300	39413720	8680	8680	8680	8680	0
383	20240105	143200	39413720	8680	8680	8680	8680	0
384	20240105	143100	39413720	8680	8680	8680	8680	0
385	20240105	143000	39413720	8680	8680	8680	8680	16
386	20240105	142900	39274840	8660	8660	8660	8660	0
387	20240105	142800	39274840	8660	8660	8660	8660	0
388	20240105	142700	39274840	8660	8660	8660	8660	0
389	20240105	142600	39274840	8660	8660	8660	8660	46
390	20240105	142500	38876480	8660	8660	8660	8660	0
391	20240105	142400	38876480	8660	8660	8660	8660	0
392	20240105	142300	38876480	8660	8660	8660	8660	0
393	20240105	142200	38876480	8660	8660	8660	8660	2
394	20240105	142100	38859160	8660	8660	8660	8660	0
395	20240105	142000	38859160	8660	8660	8660	8660	0
396	20240105	141900	38859160	8660	8660	8660	8660	0
397	20240105	141800	38859160	8660	8660	8660	8660	1
398	20240105	141700	38850500	8650	8660	8660	8650	753
399	20240105	141600	32329680	8660	8660	8660	8660	0
400	20240105	141500	32329680	8660	8660	8660	8660	0
401	20240105	141400	32329680	8660	8660	8660	8660	0
402	20240105	141300	32329680	8660	8660	8660	8660	0
403	20240105	141200	32329680	8660	8660	8660	8660	0
404	20240105	141100	32329680	8660	8660	8660	8660	0
405	20240105	141000	32329680	8660	8660	8660	8660	0
406	20240105	140900	32329680	8660	8660	8660	8660	0
407	20240105	140800	32329680	8660	8660	8660	8660	0
408	20240105	140700	32329680	8660	8660	8660	8660	0
409	20240105	140600	32329680	8660	8660	8660	8660	0
410	20240105	140500	32329680	8660	8660	8660	8660	0
411	20240105	140400	32329680	8660	8660	8660	8660	0
412	20240105	140300	32329680	8660	8660	8660	8660	1
413	20240105	140200	32321020	8660	8660	8660	8660	1
414	20240105	140100	32312360	8660	8660	8660	8660	44
415	20240105	140000	31931320	8670	8670	8670	8670	0
416	20240105	135900	31931320	8670	8670	8670	8670	0
417	20240105	135800	31931320	8670	8670	8670	8670	0
418	20240105	135700	31931320	8670	8670	8670	8670	0
419	20240105	135600	31931320	8670	8670	8670	8670	0
420	20240105	135500	31931320	8670	8670	8670	8670	0
421	20240105	135400	31931320	8670	8670	8670	8670	0
422	20240105	135300	31931320	8670	8670	8670	8670	0
423	20240105	135200	31931320	8670	8670	8670	8670	0
424	20240105	135100	31931320	8670	8670	8670	8670	0
425	20240105	135000	31931320	8670	8670	8670	8670	1
426	20240105	134900	31922650	8660	8660	8660	8660	0
427	20240105	134800	31922650	8660	8660	8660	8660	0
428	20240105	134700	31922650	8660	8660	8660	8660	0
429	20240105	134600	31922650	8660	8660	8660	8660	0
430	20240105	134500	31922650	8660	8660	8660	8660	0
431	20240105	134400	31922650	8660	8660	8660	8660	0
432	20240105	134300	31922650	8660	8660	8660	8660	0
433	20240105	134200	31922650	8660	8660	8660	8660	0
434	20240105	134100	31922650	8660	8660	8660	8660	0
435	20240105	134000	31922650	8660	8660	8660	8660	1
436	20240105	133900	31913990	8670	8670	8670	8670	90
437	20240105	133800	31133690	8670	8670	8670	8670	0
438	20240105	133700	31133690	8670	8670	8670	8670	0
439	20240105	133600	31133690	8670	8670	8670	8670	0
440	20240105	133500	31133690	8670	8670	8670	8670	0
441	20240105	133400	31133690	8670	8670	8670	8670	0
442	20240105	133300	31133690	8670	8670	8670	8670	0
443	20240105	133200	31133690	8670	8670	8670	8670	0
444	20240105	133100	31133690	8670	8670	8670	8670	0
445	20240105	133000	31133690	8670	8670	8670	8670	0
446	20240105	132900	31133690	8670	8670	8670	8670	0
447	20240105	132800	31133690	8670	8670	8670	8670	0
448	20240105	132700	31133690	8670	8670	8670	8670	0
449	20240105	132600	31133690	8670	8670	8670	8670	3
450	20240105	132500	31107680	8670	8670	8670	8670	0
451	20240105	132400	31107680	8670	8670	8670	8670	0
452	20240105	132300	31107680	8670	8670	8670	8670	0
453	20240105	132200	31107680	8670	8670	8670	8670	0
454	20240105	132100	31107680	8670	8670	8670	8670	0
455	20240105	132000	31107680	8670	8670	8670	8670	0
456	20240105	131900	31107680	8670	8670	8670	8670	0
457	20240105	131800	31107680	8670	8670	8670	8670	0
458	20240105	131700	31107680	8670	8670	8670	8670	0
459	20240105	131600	31107680	8670	8670	8670	8670	0
460	20240105	131500	31107680	8670	8670	8670	8670	0
461	20240105	131400	31107680	8670	8670	8670	8670	0
462	20240105	131300	31107680	8670	8670	8670	8670	0
463	20240105	131200	31107680	8670	8670	8670	8670	0
464	20240105	131100	31107680	8670	8670	8670	8670	0
465	20240105	131000	31107680	8670	8670	8670	8670	0
466	20240105	130900	31107680	8670	8670	8670	8670	0
467	20240105	130800	31107680	8670	8670	8670	8670	0
468	20240105	130700	31107680	8670	8670	8670	8670	0
469	20240105	130600	31107680	8670	8670	8670	8670	0
470	20240105	130500	31107680	8670	8670	8670	8670	0
471	20240105	130400	31107680	8670	8670	8670	8670	0
472	20240105	130300	31107680	8670	8670	8670	8670	0
473	20240105	130200	31107680	8670	8670	8670	8670	0
474	20240105	130100	31107680	8670	8670	8670	8670	0
475	20240105	130000	31107680	8670	8670	8670	8670	0
476	20240105	125900	31107680	8670	8670	8670	8670	0
477	20240105	125800	31107680	8670	8670	8670	8670	0
478	20240105	125700	31107680	8670	8670	8670	8670	0
479	20240105	125600	31107680	8670	8670	8670	8670	0
480	20240105	125500	31107680	8670	8670	8670	8670	0
481	20240105	125400	31107680	8670	8670	8670	8670	0
482	20240105	125300	31107680	8670	8670	8670	8670	0
483	20240105	125200	31107680	8670	8670	8670	8670	0
484	20240105	125100	31107680	8670	8670	8670	8670	0
485	20240105	125000	31107680	8670	8670	8670	8670	0
486	20240105	124900	31107680	8670	8670	8670	8670	0
487	20240105	124800	31107680	8670	8670	8670	8670	0
488	20240105	124700	31107680	8670	8670	8670	8670	0
489	20240105	124600	31107680	8670	8670	8670	8670	0
490	20240105	124500	31107680	8670	8670	8670	8670	0
491	20240105	124400	31107680	8670	8670	8670	8670	0
492	20240105	124300	31107680	8670	8670	8670	8670	0
493	20240105	124200	31107680	8670	8670	8670	8670	0
494	20240105	124100	31107680	8670	8670	8670	8670	0
495	20240105	124000	31107680	8670	8670	8670	8670	0
496	20240105	123900	31107680	8670	8670	8670	8670	0
497	20240105	123800	31107680	8670	8670	8670	8670	0
498	20240105	123700	31107680	8670	8670	8670	8670	0
499	20240105	123600	31107680	8670	8670	8670	8670	0
500	20240105	123500	31107680	8670	8670	8670	8670	0
501	20240105	123400	31107680	8670	8670	8670	8670	0
502	20240105	123300	31107680	8670	8670	8670	8670	0
503	20240105	123200	31107680	8670	8670	8670	8670	0
504	20240105	123100	31107680	8670	8670	8670	8670	0
505	20240105	123000	31107680	8670	8670	8670	8670	0
506	20240105	122900	31107680	8670	8680	8680	8670	11
507	20240105	122800	31012260	8680	8680	8680	8680	0
508	20240105	122700	31012260	8680	8680	8680	8680	0
509	20240105	122600	31012260	8680	8680	8680	8680	0
510	20240105	122500	31012260	8680	8680	8680	8680	0
511	20240105	122400	31012260	8680	8680	8680	8680	0
512	20240105	122300	31012260	8680	8680	8680	8680	0
513	20240105	122200	31012260	8680	8680	8680	8680	0
514	20240105	122100	31012260	8680	8680	8680	8680	0
515	20240105	122000	31012260	8680	8680	8680	8680	0
516	20240105	121900	31012260	8680	8680	8680	8680	0
517	20240105	121800	31012260	8680	8680	8680	8680	0
518	20240105	121700	31012260	8680	8680	8680	8680	0
519	20240105	121600	31012260	8680	8680	8680	8680	0
520	20240105	121500	31012260	8680	8680	8680	8680	0
521	20240105	121400	31012260	8680	8680	8680	8680	0
522	20240105	121300	31012260	8680	8680	8680	8680	0
523	20240105	121200	31012260	8680	8680	8680	8680	0
524	20240105	121100	31012260	8680	8680	8680	8680	27
525	20240105	121000	30777900	8680	8680	8680	8680	0
526	20240105	120900	30777900	8680	8680	8680	8680	0
527	20240105	120800	30777900	8680	8680	8680	8680	0
528	20240105	120700	30777900	8680	8680	8680	8680	0
529	20240105	120600	30777900	8680	8680	8680	8680	0
530	20240105	120500	30777900	8680	8680	8680	8680	0
531	20240105	120400	30777900	8680	8680	8680	8680	0
532	20240105	120300	30777900	8680	8680	8680	8680	0
533	20240105	120200	30777900	8680	8680	8680	8680	0
534	20240105	120100	30777900	8680	8680	8680	8680	0
535	20240105	120000	30777900	8680	8680	8680	8680	0
536	20240105	115900	30777900	8680	8680	8680	8680	0
537	20240105	115800	30777900	8680	8680	8680	8680	0
538	20240105	115700	30777900	8680	8680	8680	8680	0
539	20240105	115600	30777900	8680	8680	8680	8680	0
540	20240105	115500	30777900	8680	8680	8680	8680	0
541	20240105	115400	30777900	8680	8680	8680	8680	0
542	20240105	115300	30777900	8680	8680	8680	8680	0
543	20240105	115200	30777900	8680	8680	8680	8680	0
544	20240105	115100	30777900	8680	8680	8680	8680	264
545	20240105	115000	28486380	8610	8610	8610	8610	0
546	20240105	114900	28486380	8610	8610	8610	8610	0
547	20240105	114800	28486380	8610	8610	8610	8610	0
548	20240105	114700	28486380	8610	8610	8610	8610	0
549	20240105	114600	28486380	8610	8610	8610	8610	0
550	20240105	114500	28486380	8610	8610	8610	8610	0
551	20240105	114400	28486380	8610	8610	8610	8610	0
552	20240105	114300	28486380	8610	8610	8610	8610	0
553	20240105	114200	28486380	8610	8610	8610	8610	0
554	20240105	114100	28486380	8610	8610	8610	8610	0
555	20240105	114000	28486380	8610	8610	8610	8610	0
556	20240105	113900	28486380	8610	8610	8610	8610	0
557	20240105	113800	28486380	8610	8610	8610	8610	0
558	20240105	113700	28486380	8610	8610	8610	8610	0
559	20240105	113600	28486380	8610	8610	8610	8610	0
560	20240105	113500	28486380	8610	8610	8610	8610	0
561	20240105	113400	28486380	8610	8610	8610	8610	0
562	20240105	113300	28486380	8610	8610	8610	8610	0
563	20240105	113200	28486380	8610	8610	8610	8610	0
564	20240105	113100	28486380	8610	8610	8610	8610	0
565	20240105	113000	28486380	8610	8610	8610	8610	0
566	20240105	112900	28486380	8610	8610	8610	8610	0
567	20240105	112800	28486380	8610	8610	8610	8610	0
568	20240105	112700	28486380	8610	8610	8610	8610	0
569	20240105	112600	28486380	8610	8610	8610	8610	0
570	20240105	112500	28486380	8610	8610	8610	8610	0
571	20240105	112400	28486380	8610	8610	8610	8610	0
572	20240105	112300	28486380	8610	8610	8610	8610	0
573	20240105	112200	28486380	8610	8610	8610	8610	0
574	20240105	112100	28486380	8610	8610	8610	8610	0
575	20240105	112000	28486380	8610	8610	8610	8610	0
576	20240105	111900	28486380	8610	8610	8610	8610	0
577	20240105	111800	28486380	8610	8610	8610	8610	0
578	20240105	111700	28486380	8610	8610	8610	8610	0
579	20240105	111600	28486380	8610	8610	8610	8610	0
580	20240105	111500	28486380	8610	8610	8610	8610	0
581	20240105	111400	28486380	8610	8610	8610	8610	0
582	20240105	111300	28486380	8610	8610	8610	8610	0
583	20240105	111200	28486380	8610	8610	8610	8610	0
584	20240105	111100	28486380	8610	8610	8610	8610	0
585	20240105	111000	28486380	8610	8680	8680	8610	970
586	20240105	110900	20097950	8680	8680	8680	8680	0
587	20240105	110800	20097950	8680	8680	8680	8680	20
588	20240105	110700	19924350	8690	8690	8690	8690	0
589	20240105	110600	19924350	8690	8690	8690	8690	0
590	20240105	110500	19924350	8690	8690	8690	8690	0
591	20240105	110400	19924350	8690	8690	8690	8690	0
592	20240105	110300	19924350	8690	8690	8690	8690	0
593	20240105	110200	19924350	8690	8690	8690	8690	0
594	20240105	110100	19924350	8690	8690	8690	8690	0
595	20240105	110000	19924350	8690	8690	8690	8690	0
596	20240105	105900	19924350	8690	8690	8690	8690	0
597	20240105	105800	19924350	8690	8690	8690	8690	0
598	20240105	105700	19924350	8690	8690	8690	8690	0
599	20240105	105600	19924350	8690	8690	8690	8690	0
600	20240105	105500	19924350	8690	8690	8690	8690	0
601	20240105	105400	19924350	8690	8690	8690	8690	0
602	20240105	105300	19924350	8690	8690	8690	8690	0
603	20240105	105200	19924350	8690	8690	8690	8690	0
604	20240105	105100	19924350	8690	8690	8690	8690	0
605	20240105	105000	19924350	8690	8690	8690	8690	0
606	20240105	104900	19924350	8690	8690	8690	8690	0
607	20240105	104800	19924350	8690	8690	8690	8690	0
608	20240105	104700	19924350	8690	8690	8690	8690	1
609	20240105	104600	19915660	8710	8710	8710	8710	0
610	20240105	104500	19915660	8710	8710	8710	8710	0
611	20240105	104400	19915660	8710	8710	8710	8710	0
612	20240105	104300	19915660	8710	8710	8710	8710	0
613	20240105	104200	19915660	8710	8710	8710	8710	0
614	20240105	104100	19915660	8710	8710	8710	8710	5
615	20240105	104000	19872110	8710	8710	8710	8710	0
616	20240105	103900	19872110	8710	8710	8710	8710	0
617	20240105	103800	19872110	8710	8710	8710	8710	0
618	20240105	103700	19872110	8710	8710	8710	8710	0
619	20240105	103600	19872110	8710	8710	8710	8710	0
620	20240105	103500	19872110	8710	8710	8710	8710	0
621	20240105	103400	19872110	8710	8710	8710	8710	0
622	20240105	103300	19872110	8710	8700	8710	8700	147
623	20240105	103200	18592030	8690	8690	8690	8690	0
624	20240105	103100	18592030	8690	8690	8690	8690	0
625	20240105	103000	18592030	8690	8690	8690	8690	1
626	20240105	102900	18583340	8700	8700	8700	8700	0
627	20240105	102800	18583340	8700	8700	8700	8700	0
628	20240105	102700	18583340	8700	8700	8700	8700	0
629	20240105	102600	18583340	8700	8700	8700	8700	0
630	20240105	102500	18583340	8700	8700	8700	8700	0
631	20240105	102400	18583340	8700	8700	8700	8700	0
632	20240105	102300	18583340	8700	8700	8700	8700	0
633	20240105	102200	18583340	8700	8700	8700	8700	0
634	20240105	102100	18583340	8700	8700	8700	8700	0
635	20240105	102000	18583340	8700	8700	8700	8700	0
636	20240105	101900	18583340	8700	8700	8700	8700	0
637	20240105	101800	18583340	8700	8700	8700	8700	0
638	20240105	101700	18583340	8700	8700	8700	8700	0
639	20240105	101600	18583340	8700	8700	8700	8700	0
640	20240105	101500	18583340	8700	8700	8700	8700	0
641	20240105	101400	18583340	8700	8700	8700	8700	0
642	20240105	101300	18583340	8700	8700	8700	8700	1
643	20240105	101200	18574640	8680	8680	8680	8680	3
644	20240105	101100	18548600	8680	8700	8700	8680	4
645	20240105	101000	18513860	8650	8650	8650	8650	88
646	20240105	100900	17752660	8650	8650	8650	8650	12
647	20240105	100800	17648860	8630	8630	8630	8630	0
648	20240105	100700	17648860	8630	8630	8630	8630	0
649	20240105	100600	17648860	8630	8630	8630	8630	0
650	20240105	100500	17648860	8630	8630	8630	8630	0
651	20240105	100400	17648860	8630	8630	8630	8630	0
652	20240105	100300	17648860	8630	8630	8630	8630	0
653	20240105	100200	17648860	8630	8630	8630	8630	0
654	20240105	100100	17648860	8630	8630	8630	8630	0
655	20240105	100000	17648860	8630	8630	8630	8630	0
656	20240105	095900	17648860	8630	8630	8630	8630	0
657	20240105	095800	17648860	8630	8630	8630	8630	0
658	20240105	095700	17648860	8630	8630	8630	8630	0
659	20240105	095600	17648860	8630	8630	8630	8630	0
660	20240105	095500	17648860	8630	8630	8630	8630	0
661	20240105	095400	17648860	8630	8630	8630	8630	0
662	20240105	095300	17648860	8630	8630	8630	8630	0
663	20240105	095200	17648860	8630	8600	8630	8600	926
664	20240105	095100	9683570	8600	8600	8600	8600	18
665	20240105	095000	9528770	8610	8610	8610	8610	15
666	20240105	094900	9399620	8620	8610	8620	8610	14
667	20240105	094800	9279010	8600	8620	8620	8600	204
668	20240105	094700	7522350	8630	8630	8630	8630	0
669	20240105	094600	7522350	8630	8630	8630	8630	0
670	20240105	094500	7522350	8630	8640	8640	8630	259
671	20240105	094400	5286010	8650	8650	8650	8650	0
672	20240105	094300	5286010	8650	8650	8650	8650	0
673	20240105	094200	5286010	8650	8650	8650	8650	0
674	20240105	094100	5286010	8650	8650	8650	8650	0
675	20240105	094000	5286010	8650	8650	8650	8650	1
676	20240105	093900	5277360	8650	8650	8650	8650	1
677	20240105	093800	5268710	8650	8650	8650	8650	3
678	20240105	093700	5242760	8640	8640	8640	8640	30
679	20240105	093600	4983560	8640	8640	8640	8640	9
680	20240105	093500	4905800	8650	8650	8650	8650	125
681	20240105	093400	3824550	8650	8650	8650	8650	0
682	20240105	093300	3824550	8650	8650	8650	8650	0
683	20240105	093200	3824550	8650	8650	8650	8650	0
684	20240105	093100	3824550	8650	8650	8650	8650	4
685	20240105	093000	3789950	8670	8650	8670	8650	119
686	20240105	092900	2760220	8670	8670	8670	8670	0
687	20240105	092800	2760220	8670	8670	8670	8670	0
688	20240105	092700	2760220	8670	8670	8670	8670	0
689	20240105	092600	2760220	8670	8670	8670	8670	0
690	20240105	092500	2760220	8670	8670	8670	8670	0
691	20240105	092400	2760220	8670	8670	8670	8670	0
692	20240105	092300	2760220	8670	8670	8670	8670	5
693	20240105	092200	2716870	8670	8670	8670	8670	0
694	20240105	092100	2716870	8670	8670	8670	8670	15
695	20240105	092000	2586820	8650	8650	8650	8650	0
696	20240105	091900	2586820	8650	8650	8650	8650	80
697	20240105	091800	1894820	8630	8630	8630	8630	0
698	20240105	091700	1894820	8630	8630	8630	8630	0
699	20240105	091600	1894820	8630	8670	8670	8630	217
700	20240105	091500	17440	8720	8720	8720	8720	0
701	20240105	091400	17440	8720	8720	8720	8720	0
702	20240105	091300	17440	8720	8720	8720	8720	0
703	20240105	091200	17440	8720	8720	8720	8720	0
704	20240105	091100	17440	8720	8720	8720	8720	0
705	20240105	091000	17440	8720	8720	8720	8720	0
706	20240105	090900	17440	8720	8720	8720	8720	0
707	20240105	090800	17440	8720	8720	8720	8720	0
708	20240105	090700	17440	8720	8720	8720	8720	0
709	20240105	090600	17440	8720	8720	8720	8720	0
710	20240105	090500	17440	8720	8720	8720	8720	0
711	20240105	090400	17440	8720	8720	8720	8720	0
712	20240105	090300	17440	8720	8720	8720	8720	0
713	20240105	090200	17440	8720	8720	8720	8720	0
714	20240105	090100	17440	8720	8720	8720	8720	0
715	20240105	090000	17440	8720	8720	8720	8720	2