KissMeData/408920/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	213200	86717340	2405	2405	2405	2405	635
3	20240105	213100	86717340	2405	2405	2405	2405	0
4	20240105	213000	86717340	2405	2405	2405	2405	0
5	20240105	212900	86717340	2405	2405	2405	2405	0
6	20240105	212800	86717340	2405	2405	2405	2405	0
7	20240105	212700	86717340	2405	2405	2405	2405	0
8	20240105	212600	86717340	2405	2405	2405	2405	0
9	20240105	212500	86717340	2405	2405	2405	2405	0
10	20240105	212400	86717340	2405	2405	2405	2405	0
11	20240105	212300	86717340	2405	2405	2405	2405	0
12	20240105	212200	86717340	2405	2405	2405	2405	0
13	20240105	212100	86717340	2405	2405	2405	2405	0
14	20240105	212000	86717340	2405	2405	2405	2405	0
15	20240105	211900	86717340	2405	2405	2405	2405	0
16	20240105	211800	86717340	2405	2405	2405	2405	0
17	20240105	211700	86717340	2405	2405	2405	2405	0
18	20240105	211600	86717340	2405	2405	2405	2405	0
19	20240105	211500	86717340	2405	2405	2405	2405	0
20	20240105	211400	86717340	2405	2405	2405	2405	0
21	20240105	211300	86717340	2405	2405	2405	2405	0
22	20240105	211200	86717340	2405	2405	2405	2405	0
23	20240105	211100	86717340	2405	2405	2405	2405	0
24	20240105	211000	86717340	2405	2405	2405	2405	0
25	20240105	210900	86717340	2405	2405	2405	2405	0
26	20240105	210800	86717340	2405	2405	2405	2405	0
27	20240105	210700	86717340	2405	2405	2405	2405	0
28	20240105	210600	86717340	2405	2405	2405	2405	0
29	20240105	210500	86717340	2405	2405	2405	2405	0
30	20240105	210400	86717340	2405	2405	2405	2405	0
31	20240105	210300	86717340	2405	2405	2405	2405	0
32	20240105	210200	86717340	2405	2405	2405	2405	635
33	20240105	210100	86717340	2405	2405	2405	2405	0
34	20240105	210000	86717340	2405	2405	2405	2405	0
35	20240105	205900	86717340	2405	2405	2405	2405	0
36	20240105	205800	86717340	2405	2405	2405	2405	0
37	20240105	205700	86717340	2405	2405	2405	2405	0
38	20240105	205600	86717340	2405	2405	2405	2405	0
39	20240105	205500	86717340	2405	2405	2405	2405	0
40	20240105	205400	86717340	2405	2405	2405	2405	0
41	20240105	205300	86717340	2405	2405	2405	2405	0
42	20240105	205200	86717340	2405	2405	2405	2405	0
43	20240105	205100	86717340	2405	2405	2405	2405	0
44	20240105	205000	86717340	2405	2405	2405	2405	0
45	20240105	204900	86717340	2405	2405	2405	2405	0
46	20240105	204800	86717340	2405	2405	2405	2405	0
47	20240105	204700	86717340	2405	2405	2405	2405	0
48	20240105	204600	86717340	2405	2405	2405	2405	0
49	20240105	204500	86717340	2405	2405	2405	2405	0
50	20240105	204400	86717340	2405	2405	2405	2405	0
51	20240105	204300	86717340	2405	2405	2405	2405	0
52	20240105	204200	86717340	2405	2405	2405	2405	0
53	20240105	204100	86717340	2405	2405	2405	2405	0
54	20240105	204000	86717340	2405	2405	2405	2405	0
55	20240105	203900	86717340	2405	2405	2405	2405	0
56	20240105	203800	86717340	2405	2405	2405	2405	0
57	20240105	203700	86717340	2405	2405	2405	2405	0
58	20240105	203600	86717340	2405	2405	2405	2405	0
59	20240105	203500	86717340	2405	2405	2405	2405	0
60	20240105	203400	86717340	2405	2405	2405	2405	0
61	20240105	203300	86717340	2405	2405	2405	2405	0
62	20240105	203200	86717340	2405	2405	2405	2405	635
63	20240105	203100	86717340	2405	2405	2405	2405	0
64	20240105	203000	86717340	2405	2405	2405	2405	0
65	20240105	202900	86717340	2405	2405	2405	2405	0
66	20240105	202800	86717340	2405	2405	2405	2405	0
67	20240105	202700	86717340	2405	2405	2405	2405	0
68	20240105	202600	86717340	2405	2405	2405	2405	0
69	20240105	202500	86717340	2405	2405	2405	2405	0
70	20240105	202400	86717340	2405	2405	2405	2405	0
71	20240105	202300	86717340	2405	2405	2405	2405	0
72	20240105	202200	86717340	2405	2405	2405	2405	0
73	20240105	202100	86717340	2405	2405	2405	2405	0
74	20240105	202000	86717340	2405	2405	2405	2405	0
75	20240105	201900	86717340	2405	2405	2405	2405	0
76	20240105	201800	86717340	2405	2405	2405	2405	0
77	20240105	201700	86717340	2405	2405	2405	2405	0
78	20240105	201600	86717340	2405	2405	2405	2405	0
79	20240105	201500	86717340	2405	2405	2405	2405	0
80	20240105	201400	86717340	2405	2405	2405	2405	0
81	20240105	201300	86717340	2405	2405	2405	2405	0
82	20240105	201200	86717340	2405	2405	2405	2405	0
83	20240105	201100	86717340	2405	2405	2405	2405	0
84	20240105	201000	86717340	2405	2405	2405	2405	0
85	20240105	200900	86717340	2405	2405	2405	2405	0
86	20240105	200800	86717340	2405	2405	2405	2405	0
87	20240105	200700	86717340	2405	2405	2405	2405	0
88	20240105	200600	86717340	2405	2405	2405	2405	0
89	20240105	200500	86717340	2405	2405	2405	2405	0
90	20240105	200400	86717340	2405	2405	2405	2405	0
91	20240105	200300	86717340	2405	2405	2405	2405	0
92	20240105	200200	86717340	2405	2405	2405	2405	635
93	20240105	200100	86717340	2405	2405	2405	2405	0
94	20240105	200000	86717340	2405	2405	2405	2405	0
95	20240105	195900	86717340	2405	2405	2405	2405	0
96	20240105	195800	86717340	2405	2405	2405	2405	0
97	20240105	195700	86717340	2405	2405	2405	2405	0
98	20240105	195600	86717340	2405	2405	2405	2405	0
99	20240105	195500	86717340	2405	2405	2405	2405	0
100	20240105	195400	86717340	2405	2405	2405	2405	0
101	20240105	195300	86717340	2405	2405	2405	2405	0
102	20240105	195200	86717340	2405	2405	2405	2405	0
103	20240105	195100	86717340	2405	2405	2405	2405	0
104	20240105	195000	86717340	2405	2405	2405	2405	0
105	20240105	194900	86717340	2405	2405	2405	2405	0
106	20240105	194800	86717340	2405	2405	2405	2405	0
107	20240105	194700	86717340	2405	2405	2405	2405	0
108	20240105	194600	86717340	2405	2405	2405	2405	0
109	20240105	194500	86717340	2405	2405	2405	2405	0
110	20240105	194400	86717340	2405	2405	2405	2405	0
111	20240105	194300	86717340	2405	2405	2405	2405	0
112	20240105	194200	86717340	2405	2405	2405	2405	0
113	20240105	194100	86717340	2405	2405	2405	2405	0
114	20240105	194000	86717340	2405	2405	2405	2405	0
115	20240105	193900	86717340	2405	2405	2405	2405	0
116	20240105	193800	86717340	2405	2405	2405	2405	0
117	20240105	193700	86717340	2405	2405	2405	2405	0
118	20240105	193600	86717340	2405	2405	2405	2405	0
119	20240105	193500	86717340	2405	2405	2405	2405	0
120	20240105	193400	86717340	2405	2405	2405	2405	0
121	20240105	193300	86717340	2405	2405	2405	2405	0
122	20240105	193200	86717340	2405	2405	2405	2405	635
123	20240105	193100	86717340	2405	2405	2405	2405	0
124	20240105	193000	86717340	2405	2405	2405	2405	0
125	20240105	192900	86717340	2405	2405	2405	2405	0
126	20240105	192800	86717340	2405	2405	2405	2405	0
127	20240105	192700	86717340	2405	2405	2405	2405	0
128	20240105	192600	86717340	2405	2405	2405	2405	0
129	20240105	192500	86717340	2405	2405	2405	2405	0
130	20240105	192400	86717340	2405	2405	2405	2405	0
131	20240105	192300	86717340	2405	2405	2405	2405	0
132	20240105	192200	86717340	2405	2405	2405	2405	0
133	20240105	192100	86717340	2405	2405	2405	2405	0
134	20240105	192000	86717340	2405	2405	2405	2405	0
135	20240105	191900	86717340	2405	2405	2405	2405	0
136	20240105	191800	86717340	2405	2405	2405	2405	0
137	20240105	191700	86717340	2405	2405	2405	2405	0
138	20240105	191600	86717340	2405	2405	2405	2405	0
139	20240105	191500	86717340	2405	2405	2405	2405	0
140	20240105	191400	86717340	2405	2405	2405	2405	0
141	20240105	191300	86717340	2405	2405	2405	2405	0
142	20240105	191200	86717340	2405	2405	2405	2405	0
143	20240105	191100	86717340	2405	2405	2405	2405	0
144	20240105	191000	86717340	2405	2405	2405	2405	0
145	20240105	190900	86717340	2405	2405	2405	2405	0
146	20240105	190800	86717340	2405	2405	2405	2405	0
147	20240105	190700	86717340	2405	2405	2405	2405	0
148	20240105	190600	86717340	2405	2405	2405	2405	0
149	20240105	190500	86717340	2405	2405	2405	2405	0
150	20240105	190400	86717340	2405	2405	2405	2405	0
151	20240105	190300	86717340	2405	2405	2405	2405	0
152	20240105	190200	86717340	2405	2405	2405	2405	635
153	20240105	190100	86717340	2405	2405	2405	2405	0
154	20240105	190000	86717340	2405	2405	2405	2405	0
155	20240105	185900	86717340	2405	2405	2405	2405	0
156	20240105	185800	86717340	2405	2405	2405	2405	0
157	20240105	185700	86717340	2405	2405	2405	2405	0
158	20240105	185600	86717340	2405	2405	2405	2405	0
159	20240105	185500	86717340	2405	2405	2405	2405	0
160	20240105	185400	86717340	2405	2405	2405	2405	0
161	20240105	185300	86717340	2405	2405	2405	2405	0
162	20240105	185200	86717340	2405	2405	2405	2405	0
163	20240105	185100	86717340	2405	2405	2405	2405	0
164	20240105	185000	86717340	2405	2405	2405	2405	0
165	20240105	184900	86717340	2405	2405	2405	2405	0
166	20240105	184800	86717340	2405	2405	2405	2405	0
167	20240105	184700	86717340	2405	2405	2405	2405	0
168	20240105	184600	86717340	2405	2405	2405	2405	0
169	20240105	184500	86717340	2405	2405	2405	2405	0
170	20240105	184400	86717340	2405	2405	2405	2405	0
171	20240105	184300	86717340	2405	2405	2405	2405	0
172	20240105	184200	86717340	2405	2405	2405	2405	0
173	20240105	184100	86717340	2405	2405	2405	2405	0
174	20240105	184000	86717340	2405	2405	2405	2405	0
175	20240105	183900	86717340	2405	2405	2405	2405	0
176	20240105	183800	86717340	2405	2405	2405	2405	0
177	20240105	183700	86717340	2405	2405	2405	2405	0
178	20240105	183600	86717340	2405	2405	2405	2405	0
179	20240105	183500	86717340	2405	2405	2405	2405	0
180	20240105	183400	86717340	2405	2405	2405	2405	0
181	20240105	183300	86717340	2405	2405	2405	2405	0
182	20240105	183200	86717340	2405	2405	2405	2405	635
183	20240105	183100	86717340	2405	2405	2405	2405	0
184	20240105	183000	86717340	2405	2405	2405	2405	0
185	20240105	182900	86717340	2405	2405	2405	2405	0
186	20240105	182800	86717340	2405	2405	2405	2405	0
187	20240105	182700	86717340	2405	2405	2405	2405	0
188	20240105	182600	86717340	2405	2405	2405	2405	0
189	20240105	182500	86717340	2405	2405	2405	2405	0
190	20240105	182400	86717340	2405	2405	2405	2405	0
191	20240105	182300	86717340	2405	2405	2405	2405	0
192	20240105	182200	86717340	2405	2405	2405	2405	0
193	20240105	182100	86717340	2405	2405	2405	2405	0
194	20240105	182000	86717340	2405	2405	2405	2405	0
195	20240105	181900	86717340	2405	2405	2405	2405	0
196	20240105	181800	86717340	2405	2405	2405	2405	0
197	20240105	181700	86717340	2405	2405	2405	2405	0
198	20240105	181600	86717340	2405	2405	2405	2405	0
199	20240105	181500	86717340	2405	2405	2405	2405	0
200	20240105	181400	86717340	2405	2405	2405	2405	0
201	20240105	181300	86717340	2405	2405	2405	2405	0
202	20240105	181200	86717340	2405	2405	2405	2405	0
203	20240105	181100	86717340	2405	2405	2405	2405	0
204	20240105	181000	86717340	2405	2405	2405	2405	0
205	20240105	180900	86717340	2405	2405	2405	2405	0
206	20240105	180800	86717340	2405	2405	2405	2405	0
207	20240105	180700	86717340	2405	2405	2405	2405	0
208	20240105	180600	86717340	2405	2405	2405	2405	0
209	20240105	180500	86717340	2405	2405	2405	2405	0
210	20240105	180400	86717340	2405	2405	2405	2405	0
211	20240105	180300	86717340	2405	2405	2405	2405	0
212	20240105	180200	86717340	2405	2405	2405	2405	635
213	20240105	180100	86717340	2405	2405	2405	2405	0
214	20240105	180000	86717340	2405	2405	2405	2405	0
215	20240105	175900	86717340	2405	2405	2405	2405	0
216	20240105	175800	86717340	2405	2405	2405	2405	0
217	20240105	175700	86717340	2405	2405	2405	2405	0
218	20240105	175600	86717340	2405	2405	2405	2405	0
219	20240105	175500	86717340	2405	2405	2405	2405	0
220	20240105	175400	86717340	2405	2405	2405	2405	0
221	20240105	175300	86717340	2405	2405	2405	2405	0
222	20240105	175200	86717340	2405	2405	2405	2405	0
223	20240105	175100	86717340	2405	2405	2405	2405	0
224	20240105	175000	86717340	2405	2405	2405	2405	0
225	20240105	174900	86717340	2405	2405	2405	2405	0
226	20240105	174800	86717340	2405	2405	2405	2405	0
227	20240105	174700	86717340	2405	2405	2405	2405	0
228	20240105	174600	86717340	2405	2405	2405	2405	0
229	20240105	174500	86717340	2405	2405	2405	2405	0
230	20240105	174400	86717340	2405	2405	2405	2405	0
231	20240105	174300	86717340	2405	2405	2405	2405	0
232	20240105	174200	86717340	2405	2405	2405	2405	0
233	20240105	174100	86717340	2405	2405	2405	2405	0
234	20240105	174000	86717340	2405	2405	2405	2405	0
235	20240105	173900	86717340	2405	2405	2405	2405	0
236	20240105	173800	86717340	2405	2405	2405	2405	0
237	20240105	173700	86717340	2405	2405	2405	2405	0
238	20240105	173600	86717340	2405	2405	2405	2405	0
239	20240105	173500	86717340	2405	2405	2405	2405	0
240	20240105	173400	86717340	2405	2405	2405	2405	0
241	20240105	173300	86717340	2405	2405	2405	2405	0
242	20240105	173200	86717340	2405	2405	2405	2405	635
243	20240105	173100	86717340	2405	2405	2405	2405	0
244	20240105	173000	86717340	2405	2405	2405	2405	0
245	20240105	172900	86717340	2405	2405	2405	2405	0
246	20240105	172800	86717340	2405	2405	2405	2405	0
247	20240105	172700	86717340	2405	2405	2405	2405	0
248	20240105	172600	86717340	2405	2405	2405	2405	0
249	20240105	172500	86717340	2405	2405	2405	2405	0
250	20240105	172400	86717340	2405	2405	2405	2405	0
251	20240105	172300	86717340	2405	2405	2405	2405	0
252	20240105	172200	86717340	2405	2405	2405	2405	0
253	20240105	172100	86717340	2405	2405	2405	2405	0
254	20240105	172000	86717340	2405	2405	2405	2405	0
255	20240105	171900	86717340	2405	2405	2405	2405	0
256	20240105	171800	86717340	2405	2405	2405	2405	0
257	20240105	171700	86717340	2405	2405	2405	2405	0
258	20240105	171600	86717340	2405	2405	2405	2405	0
259	20240105	171500	86717340	2405	2405	2405	2405	0
260	20240105	171400	86717340	2405	2405	2405	2405	0
261	20240105	171300	86717340	2405	2405	2405	2405	0
262	20240105	171200	86717340	2405	2405	2405	2405	0
263	20240105	171100	86717340	2405	2405	2405	2405	0
264	20240105	171000	86717340	2405	2405	2405	2405	0
265	20240105	170900	86717340	2405	2405	2405	2405	0
266	20240105	170800	86717340	2405	2405	2405	2405	0
267	20240105	170700	86717340	2405	2405	2405	2405	0
268	20240105	170600	86717340	2405	2405	2405	2405	0
269	20240105	170500	86717340	2405	2405	2405	2405	0
270	20240105	170400	86717340	2405	2405	2405	2405	0
271	20240105	170300	86717340	2405	2405	2405	2405	0
272	20240105	170200	86717340	2405	2405	2405	2405	635
273	20240105	170100	86717340	2405	2405	2405	2405	0
274	20240105	170000	86717340	2405	2405	2405	2405	0
275	20240105	165900	86717340	2405	2405	2405	2405	0
276	20240105	165800	86717340	2405	2405	2405	2405	0
277	20240105	165700	86717340	2405	2405	2405	2405	0
278	20240105	165600	86717340	2405	2405	2405	2405	0
279	20240105	165500	86717340	2405	2405	2405	2405	0
280	20240105	165400	86717340	2405	2405	2405	2405	0
281	20240105	165300	86717340	2405	2405	2405	2405	0
282	20240105	165200	86717340	2405	2405	2405	2405	0
283	20240105	165100	86717340	2405	2405	2405	2405	0
284	20240105	165000	86717340	2405	2405	2405	2405	0
285	20240105	164900	86717340	2405	2405	2405	2405	0
286	20240105	164800	86717340	2405	2405	2405	2405	0
287	20240105	164700	86717340	2405	2405	2405	2405	0
288	20240105	164600	86717340	2405	2405	2405	2405	0
289	20240105	164500	86717340	2405	2405	2405	2405	0
290	20240105	164400	86717340	2405	2405	2405	2405	0
291	20240105	164300	86717340	2405	2405	2405	2405	0
292	20240105	164200	86717340	2405	2405	2405	2405	0
293	20240105	164100	86717340	2405	2405	2405	2405	0
294	20240105	164000	86717340	2405	2405	2405	2405	0
295	20240105	163900	86717340	2405	2405	2405	2405	0
296	20240105	163800	86717340	2405	2405	2405	2405	0
297	20240105	163700	86717340	2405	2405	2405	2405	0
298	20240105	163600	86717340	2405	2405	2405	2405	0
299	20240105	163500	86717340	2405	2405	2405	2405	0
300	20240105	163400	86717340	2405	2405	2405	2405	0
301	20240105	163300	86717340	2405	2405	2405	2405	0
302	20240105	163200	86717340	2405	2405	2405	2405	635
303	20240105	163100	86717340	2405	2405	2405	2405	0
304	20240105	163000	86717340	2405	2405	2405	2405	0
305	20240105	162900	86717340	2405	2405	2405	2405	0
306	20240105	162800	86717340	2405	2405	2405	2405	0
307	20240105	162700	86717340	2405	2405	2405	2405	0
308	20240105	162600	86717340	2405	2405	2405	2405	0
309	20240105	162500	86717340	2405	2405	2405	2405	0
310	20240105	162400	86717340	2405	2405	2405	2405	0
311	20240105	162300	86717340	2405	2405	2405	2405	0
312	20240105	162200	86717340	2405	2405	2405	2405	0
313	20240105	162100	86717340	2405	2405	2405	2405	0
314	20240105	162000	86717340	2405	2405	2405	2405	0
315	20240105	161900	86717340	2405	2405	2405	2405	0
316	20240105	161800	86717340	2405	2405	2405	2405	0
317	20240105	161700	86717340	2405	2405	2405	2405	0
318	20240105	161600	86717340	2405	2405	2405	2405	0
319	20240105	161500	86717340	2405	2405	2405	2405	0
320	20240105	161400	86717340	2405	2405	2405	2405	0
321	20240105	161300	86717340	2405	2405	2405	2405	0
322	20240105	161200	86717340	2405	2405	2405	2405	0
323	20240105	161100	86717340	2405	2405	2405	2405	0
324	20240105	161000	86717340	2405	2405	2405	2405	0
325	20240105	160900	86717340	2405	2405	2405	2405	0
326	20240105	160800	86717340	2405	2405	2405	2405	0
327	20240105	160700	86717340	2405	2405	2405	2405	0
328	20240105	160600	86717340	2405	2405	2405	2405	0
329	20240105	160500	86717340	2405	2405	2405	2405	0
330	20240105	160400	86717340	2405	2405	2405	2405	0
331	20240105	160300	86717340	2405	2405	2405	2405	0
332	20240105	160200	86717340	2405	2405	2405	2405	635
333	20240105	160100	86717340	2405	2405	2405	2405	0
334	20240105	160000	86717340	2405	2405	2405	2405	0
335	20240105	155900	86717340	2405	2405	2405	2405	0
336	20240105	155800	86717340	2405	2405	2405	2405	0
337	20240105	155700	86717340	2405	2405	2405	2405	0
338	20240105	155600	86717340	2405	2405	2405	2405	0
339	20240105	155500	86717340	2405	2405	2405	2405	0
340	20240105	155400	86717340	2405	2405	2405	2405	0
341	20240105	155300	86717340	2405	2405	2405	2405	0
342	20240105	155200	86717340	2405	2405	2405	2405	0
343	20240105	155100	86717340	2405	2405	2405	2405	0
344	20240105	155000	86717340	2405	2405	2405	2405	0
345	20240105	154900	86717340	2405	2405	2405	2405	0
346	20240105	154800	86717340	2405	2405	2405	2405	0
347	20240105	154700	86717340	2405	2405	2405	2405	0
348	20240105	154600	86717340	2405	2405	2405	2405	0
349	20240105	154500	86717340	2405	2405	2405	2405	0
350	20240105	154400	86717340	2405	2405	2405	2405	0
351	20240105	154300	86717340	2405	2405	2405	2405	0
352	20240105	154200	86717340	2405	2405	2405	2405	0
353	20240105	154100	86717340	2405	2405	2405	2405	0
354	20240105	154000	86717340	2405	2405	2405	2405	0
355	20240105	153900	86717340	2405	2405	2405	2405	0
356	20240105	153800	86717340	2405	2405	2405	2405	0
357	20240105	153700	86717340	2405	2405	2405	2405	0
358	20240105	153600	86717340	2405	2405	2405	2405	0
359	20240105	153500	86717340	2405	2405	2405	2405	0
360	20240105	153400	86717340	2405	2405	2405	2405	0
361	20240105	153300	86717340	2405	2405	2405	2405	0
362	20240105	153200	86717340	2405	2405	2405	2405	635
363	20240105	153100	86717340	2405	2405	2405	2405	0
364	20240105	153000	86717340	2405	2405	2405	2405	635
365	20240105	152900	85190165	2405	2405	2405	2405	0
366	20240105	152800	85190165	2405	2405	2405	2405	0
367	20240105	152700	85190165	2405	2405	2405	2405	0
368	20240105	152600	85190165	2405	2405	2405	2405	0
369	20240105	152500	85190165	2405	2405	2405	2405	0
370	20240105	152400	85190165	2405	2405	2405	2405	0
371	20240105	152300	85190165	2405	2405	2405	2405	0
372	20240105	152200	85190165	2405	2405	2405	2405	0
373	20240105	152100	85190165	2405	2405	2405	2405	0
374	20240105	152000	85190165	2405	2405	2405	2405	0
375	20240105	151900	85190165	2405	2405	2405	2405	0
376	20240105	151800	85190165	2405	2405	2405	2405	0
377	20240105	151700	85190165	2405	2405	2405	2405	0
378	20240105	151600	85190165	2405	2405	2405	2405	0
379	20240105	151500	85190165	2405	2405	2405	2405	0
380	20240105	151400	85190165	2405	2405	2405	2405	0
381	20240105	151300	85190165	2405	2405	2405	2390	3
382	20240105	151200	85182965	2385	2385	2405	2385	838
383	20240105	151100	83184240	2385	2380	2385	2380	10192
384	20240105	151000	58887270	2375	2375	2375	2375	1625
385	20240105	150900	55027895	2380	2380	2380	2380	83
386	20240105	150800	54830355	2385	2385	2385	2385	1
387	20240105	150700	54827970	2400	2400	2400	2400	0
388	20240105	150600	54827970	2400	2400	2400	2400	0
389	20240105	150500	54827970	2400	2400	2400	2400	0
390	20240105	150400	54827970	2400	2400	2400	2400	0
391	20240105	150300	54827970	2400	2400	2400	2400	0
392	20240105	150200	54827970	2400	2400	2400	2400	0
393	20240105	150100	54827970	2400	2400	2400	2400	0
394	20240105	150000	54827970	2400	2390	2400	2390	423
395	20240105	145900	53816980	2400	2400	2400	2400	1
396	20240105	145800	53814580	2380	2405	2405	2380	8003
397	20240105	145700	34730045	2390	2390	2390	2390	1000
398	20240105	145600	32340045	2405	2405	2405	2405	0
399	20240105	145500	32340045	2405	2390	2405	2390	67
400	20240105	145400	32179885	2405	2405	2405	2405	1
401	20240105	145300	32177480	2390	2390	2390	2390	3
402	20240105	145200	32170310	2405	2405	2405	2405	0
403	20240105	145100	32170310	2405	2405	2405	2405	1
404	20240105	145000	32167905	2390	2390	2390	2390	0
405	20240105	144900	32167905	2390	2390	2390	2390	2
406	20240105	144800	32163125	2390	2395	2395	2390	37
407	20240105	144700	32074670	2405	2405	2405	2405	0
408	20240105	144600	32074670	2405	2405	2405	2405	0
409	20240105	144500	32074670	2405	2405	2405	2405	0
410	20240105	144400	32074670	2405	2405	2405	2405	0
411	20240105	144300	32074670	2405	2405	2405	2405	0
412	20240105	144200	32074670	2405	2405	2405	2405	20
413	20240105	144100	32026570	2405	2405	2405	2405	0
414	20240105	144000	32026570	2405	2405	2405	2405	0
415	20240105	143900	32026570	2405	2405	2405	2405	1
416	20240105	143800	32024165	2390	2390	2390	2390	1
417	20240105	143700	32021775	2405	2405	2405	2405	0
418	20240105	143600	32021775	2405	2405	2405	2405	0
419	20240105	143500	32021775	2405	2405	2405	2405	0
420	20240105	143400	32021775	2405	2405	2405	2405	0
421	20240105	143300	32021775	2405	2405	2405	2405	0
422	20240105	143200	32021775	2405	2405	2405	2405	0
423	20240105	143100	32021775	2405	2405	2405	2405	0
424	20240105	143000	32021775	2405	2405	2405	2405	0
425	20240105	142900	32021775	2405	2405	2405	2405	0
426	20240105	142800	32021775	2405	2405	2405	2405	0
427	20240105	142700	32021775	2405	2405	2405	2405	0
428	20240105	142600	32021775	2405	2405	2405	2405	0
429	20240105	142500	32021775	2405	2405	2405	2405	0
430	20240105	142400	32021775	2405	2395	2405	2395	515
431	20240105	142300	30788150	2410	2410	2410	2410	0
432	20240105	142200	30788150	2410	2410	2410	2410	0
433	20240105	142100	30788150	2410	2410	2410	2410	0
434	20240105	142000	30788150	2410	2410	2410	2410	0
435	20240105	141900	30788150	2410	2410	2410	2410	0
436	20240105	141800	30788150	2410	2410	2410	2410	0
437	20240105	141700	30788150	2410	2410	2410	2410	0
438	20240105	141600	30788150	2410	2410	2410	2410	0
439	20240105	141500	30788150	2410	2410	2410	2410	10
440	20240105	141400	30764050	2410	2410	2410	2410	5
441	20240105	141300	30752000	2410	2410	2410	2410	0
442	20240105	141200	30752000	2410	2410	2410	2410	0
443	20240105	141100	30752000	2410	2410	2410	2410	0
444	20240105	141000	30752000	2410	2410	2410	2410	1
445	20240105	140900	30749590	2410	2410	2410	2410	0
446	20240105	140800	30749590	2410	2410	2410	2410	0
447	20240105	140700	30749590	2410	2410	2410	2410	0
448	20240105	140600	30749590	2410	2410	2410	2410	0
449	20240105	140500	30749590	2410	2410	2410	2410	0
450	20240105	140400	30749590	2410	2410	2410	2410	0
451	20240105	140300	30749590	2410	2410	2410	2410	1
452	20240105	140200	30747180	2395	2395	2395	2395	0
453	20240105	140100	30747180	2395	2395	2395	2395	1
454	20240105	140000	30744785	2410	2410	2410	2410	0
455	20240105	135900	30744785	2410	2410	2410	2410	4
456	20240105	135800	30735145	2410	2410	2410	2410	1
457	20240105	135700	30732735	2395	2395	2395	2395	0
458	20240105	135600	30732735	2395	2395	2395	2395	66
459	20240105	135500	30574665	2410	2410	2410	2410	0
460	20240105	135400	30574665	2410	2410	2410	2410	0
461	20240105	135300	30574665	2410	2410	2410	2410	0
462	20240105	135200	30574665	2410	2410	2410	2410	0
463	20240105	135100	30574665	2410	2410	2410	2410	0
464	20240105	135000	30574665	2410	2410	2410	2410	0
465	20240105	134900	30574665	2410	2410	2410	2410	0
466	20240105	134800	30574665	2410	2410	2410	2410	0
467	20240105	134700	30574665	2410	2410	2410	2410	0
468	20240105	134600	30574665	2410	2410	2410	2410	0
469	20240105	134500	30574665	2410	2410	2410	2410	0
470	20240105	134400	30574665	2410	2410	2410	2410	0
471	20240105	134300	30574665	2410	2410	2410	2410	0
472	20240105	134200	30574665	2410	2410	2410	2410	0
473	20240105	134100	30574665	2410	2410	2410	2410	0
474	20240105	134000	30574665	2410	2410	2410	2410	1
475	20240105	133900	30572255	2395	2395	2395	2395	415
476	20240105	133800	29578330	2410	2410	2410	2410	0
477	20240105	133700	29578330	2410	2400	2410	2395	101
478	20240105	133600	29336365	2400	2400	2400	2400	492
479	20240105	133500	28155565	2400	2400	2400	2400	0
480	20240105	133400	28155565	2400	2400	2400	2400	0
481	20240105	133300	28155565	2400	2400	2400	2400	0
482	20240105	133200	28155565	2400	2400	2400	2400	0
483	20240105	133100	28155565	2400	2400	2400	2400	0
484	20240105	133000	28155565	2400	2400	2400	2400	0
485	20240105	132900	28155565	2400	2400	2400	2400	0
486	20240105	132800	28155565	2400	2395	2400	2395	5
487	20240105	132700	28143585	2395	2395	2395	2395	0
488	20240105	132600	28143585	2395	2400	2400	2395	2242
489	20240105	132500	22773960	2410	2410	2410	2410	0
490	20240105	132400	22773960	2410	2410	2410	2410	0
491	20240105	132300	22773960	2410	2410	2410	2410	0
492	20240105	132200	22773960	2410	2410	2410	2410	0
493	20240105	132100	22773960	2410	2410	2410	2410	0
494	20240105	132000	22773960	2410	2410	2410	2410	0
495	20240105	131900	22773960	2410	2410	2410	2410	0
496	20240105	131800	22773960	2410	2410	2410	2410	0
497	20240105	131700	22773960	2410	2410	2410	2410	0
498	20240105	131600	22773960	2410	2410	2410	2410	0
499	20240105	131500	22773960	2410	2410	2410	2410	0
500	20240105	131400	22773960	2410	2410	2410	2410	0
501	20240105	131300	22773960	2410	2410	2410	2410	0
502	20240105	131200	22773960	2410	2410	2410	2410	0
503	20240105	131100	22773960	2410	2410	2410	2410	0
504	20240105	131000	22773960	2410	2410	2410	2410	0
505	20240105	130900	22773960	2410	2410	2410	2410	0
506	20240105	130800	22773960	2410	2410	2410	2410	0
507	20240105	130700	22773960	2410	2410	2410	2410	0
508	20240105	130600	22773960	2410	2410	2410	2410	0
509	20240105	130500	22773960	2410	2410	2410	2410	0
510	20240105	130400	22773960	2410	2410	2410	2410	0
511	20240105	130300	22773960	2410	2410	2410	2410	0
512	20240105	130200	22773960	2410	2410	2410	2410	0
513	20240105	130100	22773960	2410	2410	2410	2410	0
514	20240105	130000	22773960	2410	2410	2410	2410	0
515	20240105	125900	22773960	2410	2410	2410	2410	0
516	20240105	125800	22773960	2410	2410	2410	2410	0
517	20240105	125700	22773960	2410	2410	2410	2410	0
518	20240105	125600	22773960	2410	2410	2410	2410	0
519	20240105	125500	22773960	2410	2410	2410	2410	0
520	20240105	125400	22773960	2410	2410	2410	2410	0
521	20240105	125300	22773960	2410	2410	2410	2410	0
522	20240105	125200	22773960	2410	2410	2410	2410	0
523	20240105	125100	22773960	2410	2410	2410	2410	0
524	20240105	125000	22773960	2410	2410	2410	2410	0
525	20240105	124900	22773960	2410	2410	2410	2410	0
526	20240105	124800	22773960	2410	2410	2410	2410	0
527	20240105	124700	22773960	2410	2410	2410	2410	0
528	20240105	124600	22773960	2410	2410	2410	2410	0
529	20240105	124500	22773960	2410	2405	2410	2405	6
530	20240105	124400	22759525	2410	2410	2410	2410	0
531	20240105	124300	22759525	2410	2410	2410	2410	0
532	20240105	124200	22759525	2410	2410	2410	2410	0
533	20240105	124100	22759525	2410	2410	2410	2410	2
534	20240105	124000	22754705	2410	2410	2410	2410	0
535	20240105	123900	22754705	2410	2410	2410	2410	0
536	20240105	123800	22754705	2410	2410	2410	2410	0
537	20240105	123700	22754705	2410	2410	2410	2410	0
538	20240105	123600	22754705	2410	2410	2410	2410	0
539	20240105	123500	22754705	2410	2410	2410	2410	0
540	20240105	123400	22754705	2410	2410	2410	2410	0
541	20240105	123300	22754705	2410	2410	2410	2410	0
542	20240105	123200	22754705	2410	2410	2410	2410	0
543	20240105	123100	22754705	2410	2410	2410	2410	0
544	20240105	123000	22754705	2410	2410	2410	2410	11
545	20240105	122900	22728195	2410	2410	2410	2410	0
546	20240105	122800	22728195	2410	2410	2410	2410	0
547	20240105	122700	22728195	2410	2410	2410	2410	0
548	20240105	122600	22728195	2410	2410	2410	2410	0
549	20240105	122500	22728195	2410	2410	2410	2410	0
550	20240105	122400	22728195	2410	2410	2410	2410	0
551	20240105	122300	22728195	2410	2410	2410	2410	0
552	20240105	122200	22728195	2410	2405	2410	2405	17
553	20240105	122100	22687305	2410	2410	2410	2410	0
554	20240105	122000	22687305	2410	2410	2410	2410	0
555	20240105	121900	22687305	2410	2410	2410	2410	0
556	20240105	121800	22687305	2410	2410	2410	2410	0
557	20240105	121700	22687305	2410	2410	2410	2410	0
558	20240105	121600	22687305	2410	2410	2410	2410	0
559	20240105	121500	22687305	2410	2410	2410	2410	0
560	20240105	121400	22687305	2410	2410	2410	2410	16
561	20240105	121300	22648745	2410	2400	2410	2400	400
562	20240105	121200	21686095	2400	2400	2400	2400	0
563	20240105	121100	21686095	2400	2400	2400	2400	0
564	20240105	121000	21686095	2400	2400	2400	2400	0
565	20240105	120900	21686095	2400	2400	2400	2400	0
566	20240105	120800	21686095	2400	2400	2400	2400	0
567	20240105	120700	21686095	2400	2400	2400	2400	0
568	20240105	120600	21686095	2400	2400	2400	2400	45
569	20240105	120500	21578095	2410	2410	2410	2410	0
570	20240105	120400	21578095	2410	2410	2410	2410	0
571	20240105	120300	21578095	2410	2410	2410	2410	0
572	20240105	120200	21578095	2410	2410	2410	2410	0
573	20240105	120100	21578095	2410	2410	2410	2410	50
574	20240105	120000	21457595	2410	2410	2410	2410	0
575	20240105	115900	21457595	2410	2410	2410	2410	0
576	20240105	115800	21457595	2410	2410	2410	2410	0
577	20240105	115700	21457595	2410	2410	2410	2410	0
578	20240105	115600	21457595	2410	2410	2410	2410	0
579	20240105	115500	21457595	2410	2410	2410	2410	4
580	20240105	115400	21447955	2410	2410	2410	2410	0
581	20240105	115300	21447955	2410	2410	2410	2410	0
582	20240105	115200	21447955	2410	2410	2410	2410	0
583	20240105	115100	21447955	2410	2410	2410	2410	0
584	20240105	115000	21447955	2410	2410	2410	2410	0
585	20240105	114900	21447955	2410	2410	2410	2410	0
586	20240105	114800	21447955	2410	2410	2410	2410	0
587	20240105	114700	21447955	2410	2410	2410	2410	0
588	20240105	114600	21447955	2410	2410	2410	2410	0
589	20240105	114500	21447955	2410	2410	2410	2410	0
590	20240105	114400	21447955	2410	2410	2410	2410	0
591	20240105	114300	21447955	2410	2410	2410	2410	0
592	20240105	114200	21447955	2410	2410	2410	2410	0
593	20240105	114100	21447955	2410	2410	2410	2410	100
594	20240105	114000	21206955	2410	2410	2410	2410	0
595	20240105	113900	21206955	2410	2410	2410	2410	0
596	20240105	113800	21206955	2410	2410	2410	2410	1
597	20240105	113700	21204545	2400	2400	2400	2400	0
598	20240105	113600	21204545	2400	2400	2400	2400	0
599	20240105	113500	21204545	2400	2400	2400	2400	0
600	20240105	113400	21204545	2400	2400	2400	2400	0
601	20240105	113300	21204545	2400	2400	2400	2400	0
602	20240105	113200	21204545	2400	2400	2400	2400	124
603	20240105	113100	20906945	2410	2410	2410	2410	0
604	20240105	113000	20906945	2410	2410	2410	2410	0
605	20240105	112900	20906945	2410	2410	2410	2410	0
606	20240105	112800	20906945	2410	2410	2410	2410	0
607	20240105	112700	20906945	2410	2410	2410	2410	0
608	20240105	112600	20906945	2410	2410	2410	2410	0
609	20240105	112500	20906945	2410	2410	2410	2410	0
610	20240105	112400	20906945	2410	2410	2410	2410	0
611	20240105	112300	20906945	2410	2410	2410	2410	0
612	20240105	112200	20906945	2410	2410	2410	2410	0
613	20240105	112100	20906945	2410	2410	2410	2410	1
614	20240105	112000	20904535	2405	2405	2405	2405	0
615	20240105	111900	20904535	2405	2405	2405	2405	0
616	20240105	111800	20904535	2405	2405	2405	2405	0
617	20240105	111700	20904535	2405	2410	2410	2405	167
618	20240105	111600	20502795	2420	2420	2420	2420	0
619	20240105	111500	20502795	2420	2420	2420	2420	0
620	20240105	111400	20502795	2420	2420	2420	2420	20
621	20240105	111300	20454395	2420	2420	2420	2420	0
622	20240105	111200	20454395	2420	2420	2420	2420	0
623	20240105	111100	20454395	2420	2420	2420	2420	0
624	20240105	111000	20454395	2420	2420	2420	2420	0
625	20240105	110900	20454395	2420	2420	2420	2420	0
626	20240105	110800	20454395	2420	2420	2420	2420	50
627	20240105	110700	20333395	2420	2420	2420	2420	10
628	20240105	110600	20309195	2420	2420	2420	2420	0
629	20240105	110500	20309195	2420	2420	2420	2420	0
630	20240105	110400	20309195	2420	2420	2420	2420	0
631	20240105	110300	20309195	2420	2420	2420	2420	0
632	20240105	110200	20309195	2420	2420	2420	2420	0
633	20240105	110100	20309195	2420	2420	2420	2420	0
634	20240105	110000	20309195	2420	2420	2420	2420	0
635	20240105	105900	20309195	2420	2420	2420	2420	0
636	20240105	105800	20309195	2420	2420	2420	2420	0
637	20240105	105700	20309195	2420	2420	2420	2420	0
638	20240105	105600	20309195	2420	2420	2420	2420	10
639	20240105	105500	20284995	2420	2420	2420	2420	1
640	20240105	105400	20282575	2400	2400	2400	2400	0
641	20240105	105300	20282575	2400	2400	2400	2400	363
642	20240105	105200	19411375	2420	2420	2420	2420	0
643	20240105	105100	19411375	2420	2420	2420	2420	0
644	20240105	105000	19411375	2420	2420	2420	2420	0
645	20240105	104900	19411375	2420	2420	2420	2420	0
646	20240105	104800	19411375	2420	2420	2420	2420	1
647	20240105	104700	19408955	2405	2405	2405	2405	100
648	20240105	104600	19168455	2405	2405	2405	2405	0
649	20240105	104500	19168455	2405	2405	2405	2405	400
650	20240105	104400	18206455	2405	2405	2405	2405	0
651	20240105	104300	18206455	2405	2405	2405	2405	0
652	20240105	104200	18206455	2405	2405	2405	2405	0
653	20240105	104100	18206455	2405	2405	2405	2405	35
654	20240105	104000	18122280	2400	2400	2400	2400	0
655	20240105	103900	18122280	2400	2400	2400	2400	300
656	20240105	103800	17402280	2400	2400	2400	2400	0
657	20240105	103700	17402280	2400	2400	2400	2400	0
658	20240105	103600	17402280	2400	2400	2400	2400	0
659	20240105	103500	17402280	2400	2400	2400	2400	65
660	20240105	103400	17246280	2395	2395	2395	2395	222
661	20240105	103300	16714590	2400	2400	2400	2400	0
662	20240105	103200	16714590	2400	2405	2420	2400	1252
663	20240105	103100	13709515	2415	2415	2415	2415	0
664	20240105	103000	13709515	2415	2415	2415	2415	26
665	20240105	102900	13646725	2415	2415	2415	2415	0
666	20240105	102800	13646725	2415	2415	2415	2415	0
667	20240105	102700	13646725	2415	2415	2415	2415	0
668	20240105	102600	13646725	2415	2415	2415	2415	0
669	20240105	102500	13646725	2415	2415	2415	2415	0
670	20240105	102400	13646725	2415	2415	2415	2415	1
671	20240105	102300	13644310	2415	2415	2415	2415	0
672	20240105	102200	13644310	2415	2415	2415	2415	0
673	20240105	102100	13644310	2415	2415	2415	2415	2
674	20240105	102000	13639480	2420	2420	2420	2420	0
675	20240105	101900	13639480	2420	2420	2420	2420	0
676	20240105	101800	13639480	2420	2420	2420	2420	0
677	20240105	101700	13639480	2420	2420	2420	2420	0
678	20240105	101600	13639480	2420	2400	2420	2400	846
679	20240105	101500	11609060	2400	2400	2400	2400	0
680	20240105	101400	11609060	2400	2400	2400	2400	0
681	20240105	101300	11609060	2400	2400	2400	2400	155
682	20240105	101200	11237060	2410	2410	2410	2410	0
683	20240105	101100	11237060	2410	2410	2410	2410	0
684	20240105	101000	11237060	2410	2410	2410	2410	1086
685	20240105	100900	8619800	2420	2420	2420	2420	0
686	20240105	100800	8619800	2420	2420	2420	2420	0
687	20240105	100700	8619800	2420	2420	2420	2420	0
688	20240105	100600	8619800	2420	2420	2420	2420	0
689	20240105	100500	8619800	2420	2420	2420	2420	0
690	20240105	100400	8619800	2420	2420	2420	2420	1
691	20240105	100300	8617380	2420	2415	2420	2415	23
692	20240105	100200	8561830	2415	2415	2415	2415	0
693	20240105	100100	8561830	2415	2415	2415	2415	0
694	20240105	100000	8561830	2415	2415	2415	2415	0
695	20240105	095900	8561830	2415	2415	2415	2415	0
696	20240105	095800	8561830	2415	2415	2415	2415	0
697	20240105	095700	8561830	2415	2415	2415	2415	0
698	20240105	095600	8561830	2415	2415	2415	2415	0
699	20240105	095500	8561830	2415	2415	2415	2415	150
700	20240105	095400	8199580	2415	2415	2415	2415	0
701	20240105	095300	8199580	2415	2415	2415	2415	1
702	20240105	095200	8197165	2410	2410	2410	2410	0
703	20240105	095100	8197165	2410	2410	2410	2410	0
704	20240105	095000	8197165	2410	2410	2410	2410	300
705	20240105	094900	7474165	2410	2410	2410	2410	0
706	20240105	094800	7474165	2410	2410	2410	2410	85
707	20240105	094700	7269315	2410	2410	2410	2410	0
708	20240105	094600	7269315	2410	2410	2410	2410	0
709	20240105	094500	7269315	2410	2410	2410	2410	0
710	20240105	094400	7269315	2410	2410	2410	2410	0
711	20240105	094300	7269315	2410	2410	2410	2410	0
712	20240105	094200	7269315	2410	2410	2410	2410	0
713	20240105	094100	7269315	2410	2410	2410	2410	0
714	20240105	094000	7269315	2410	2410	2410	2410	0
715	20240105	093900	7269315	2410	2410	2410	2410	1
716	20240105	093800	7266905	2410	2400	2410	2395	1506
717	20240105	093700	3656890	2410	2410	2410	2410	37
718	20240105	093600	3567720	2410	2410	2410	2410	1
719	20240105	093500	3565310	2400	2400	2400	2400	116
720	20240105	093400	3286910	2400	2400	2400	2400	0
721	20240105	093300	3286910	2400	2400	2400	2400	169
722	20240105	093200	2881310	2400	2405	2405	2400	51
723	20240105	093100	2758900	2405	2405	2405	2405	0
724	20240105	093000	2758900	2405	2405	2405	2405	200
725	20240105	092900	2277900	2410	2410	2410	2410	0
726	20240105	092800	2277900	2410	2410	2410	2410	0
727	20240105	092700	2277900	2410	2410	2410	2410	0
728	20240105	092600	2277900	2410	2410	2410	2410	0
729	20240105	092500	2277900	2410	2410	2410	2410	0
730	20240105	092400	2277900	2410	2410	2410	2410	0
731	20240105	092300	2277900	2410	2410	2410	2410	0
732	20240105	092200	2277900	2410	2410	2410	2410	0
733	20240105	092100	2277900	2410	2410	2410	2410	0
734	20240105	092000	2277900	2410	2410	2410	2410	0
735	20240105	091900	2277900	2410	2410	2410	2410	0
736	20240105	091800	2277900	2410	2410	2410	2410	0
737	20240105	091700	2277900	2410	2410	2410	2410	0
738	20240105	091600	2277900	2410	2410	2410	2410	0
739	20240105	091500	2277900	2410	2410	2410	2410	50
740	20240105	091400	2157400	2410	2410	2410	2410	51
741	20240105	091300	2034490	2400	2400	2400	2400	0
742	20240105	091200	2034490	2400	2400	2400	2400	0
743	20240105	091100	2034490	2400	2405	2405	2400	473
744	20240105	091000	898550	2410	2410	2410	2410	0
745	20240105	090900	898550	2410	2410	2410	2410	50
746	20240105	090800	778050	2410	2410	2410	2410	119
747	20240105	090700	491260	2420	2420	2420	2420	0
748	20240105	090600	491260	2420	2420	2420	2420	0
749	20240105	090500	491260	2420	2420	2420	2420	0
750	20240105	090400	491260	2420	2420	2420	2420	0
751	20240105	090300	491260	2420	2420	2420	2420	0
752	20240105	090200	491260	2420	2420	2420	2420	0
753	20240105	090100	491260	2420	2420	2420	2420	50
754	20240105	090000	370260	2420	2420	2420	2420	153