KissMeData/308100/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	211000	47084905	4655	4655	4655	4655	152
3	20240115	210900	47084905	4655	4655	4655	4655	0
4	20240115	210800	47084905	4655	4655	4655	4655	0
5	20240115	210700	47084905	4655	4655	4655	4655	0
6	20240115	210600	47084905	4655	4655	4655	4655	0
7	20240115	210500	47084905	4655	4655	4655	4655	0
8	20240115	210400	47084905	4655	4655	4655	4655	0
9	20240115	210300	47084905	4655	4655	4655	4655	0
10	20240115	210200	47084905	4655	4655	4655	4655	0
11	20240115	210100	47084905	4655	4655	4655	4655	0
12	20240115	210000	47084905	4655	4655	4655	4655	0
13	20240115	205900	47084905	4655	4655	4655	4655	0
14	20240115	205800	47084905	4655	4655	4655	4655	0
15	20240115	205700	47084905	4655	4655	4655	4655	0
16	20240115	205600	47084905	4655	4655	4655	4655	0
17	20240115	205500	47084905	4655	4655	4655	4655	0
18	20240115	205400	47084905	4655	4655	4655	4655	0
19	20240115	205300	47084905	4655	4655	4655	4655	0
20	20240115	205200	47084905	4655	4655	4655	4655	0
21	20240115	205100	47084905	4655	4655	4655	4655	0
22	20240115	205000	47084905	4655	4655	4655	4655	0
23	20240115	204900	47084905	4655	4655	4655	4655	0
24	20240115	204800	47084905	4655	4655	4655	4655	0
25	20240115	204700	47084905	4655	4655	4655	4655	0
26	20240115	204600	47084905	4655	4655	4655	4655	0
27	20240115	204500	47084905	4655	4655	4655	4655	0
28	20240115	204400	47084905	4655	4655	4655	4655	0
29	20240115	204300	47084905	4655	4655	4655	4655	0
30	20240115	204200	47084905	4655	4655	4655	4655	0
31	20240115	204100	47084905	4655	4655	4655	4655	0
32	20240115	204000	47084905	4655	4655	4655	4655	152
33	20240115	203900	47084905	4655	4655	4655	4655	0
34	20240115	203800	47084905	4655	4655	4655	4655	0
35	20240115	203700	47084905	4655	4655	4655	4655	0
36	20240115	203600	47084905	4655	4655	4655	4655	0
37	20240115	203500	47084905	4655	4655	4655	4655	0
38	20240115	203400	47084905	4655	4655	4655	4655	0
39	20240115	203300	47084905	4655	4655	4655	4655	0
40	20240115	203200	47084905	4655	4655	4655	4655	0
41	20240115	203100	47084905	4655	4655	4655	4655	0
42	20240115	203000	47084905	4655	4655	4655	4655	0
43	20240115	202900	47084905	4655	4655	4655	4655	0
44	20240115	202800	47084905	4655	4655	4655	4655	0
45	20240115	202700	47084905	4655	4655	4655	4655	0
46	20240115	202600	47084905	4655	4655	4655	4655	0
47	20240115	202500	47084905	4655	4655	4655	4655	0
48	20240115	202400	47084905	4655	4655	4655	4655	0
49	20240115	202300	47084905	4655	4655	4655	4655	0
50	20240115	202200	47084905	4655	4655	4655	4655	0
51	20240115	202100	47084905	4655	4655	4655	4655	0
52	20240115	202000	47084905	4655	4655	4655	4655	0
53	20240115	201900	47084905	4655	4655	4655	4655	0
54	20240115	201800	47084905	4655	4655	4655	4655	0
55	20240115	201700	47084905	4655	4655	4655	4655	0
56	20240115	201600	47084905	4655	4655	4655	4655	0
57	20240115	201500	47084905	4655	4655	4655	4655	0
58	20240115	201400	47084905	4655	4655	4655	4655	0
59	20240115	201300	47084905	4655	4655	4655	4655	0
60	20240115	201200	47084905	4655	4655	4655	4655	0
61	20240115	201100	47084905	4655	4655	4655	4655	0
62	20240115	201000	47084905	4655	4655	4655	4655	152
63	20240115	200900	47084905	4655	4655	4655	4655	0
64	20240115	200800	47084905	4655	4655	4655	4655	0
65	20240115	200700	47084905	4655	4655	4655	4655	0
66	20240115	200600	47084905	4655	4655	4655	4655	0
67	20240115	200500	47084905	4655	4655	4655	4655	0
68	20240115	200400	47084905	4655	4655	4655	4655	0
69	20240115	200300	47084905	4655	4655	4655	4655	0
70	20240115	200200	47084905	4655	4655	4655	4655	0
71	20240115	200100	47084905	4655	4655	4655	4655	0
72	20240115	200000	47084905	4655	4655	4655	4655	0
73	20240115	195900	47084905	4655	4655	4655	4655	0
74	20240115	195800	47084905	4655	4655	4655	4655	0
75	20240115	195700	47084905	4655	4655	4655	4655	0
76	20240115	195600	47084905	4655	4655	4655	4655	0
77	20240115	195500	47084905	4655	4655	4655	4655	0
78	20240115	195400	47084905	4655	4655	4655	4655	0
79	20240115	195300	47084905	4655	4655	4655	4655	0
80	20240115	195200	47084905	4655	4655	4655	4655	0
81	20240115	195100	47084905	4655	4655	4655	4655	0
82	20240115	195000	47084905	4655	4655	4655	4655	0
83	20240115	194900	47084905	4655	4655	4655	4655	0
84	20240115	194800	47084905	4655	4655	4655	4655	0
85	20240115	194700	47084905	4655	4655	4655	4655	0
86	20240115	194600	47084905	4655	4655	4655	4655	0
87	20240115	194500	47084905	4655	4655	4655	4655	0
88	20240115	194400	47084905	4655	4655	4655	4655	0
89	20240115	194300	47084905	4655	4655	4655	4655	0
90	20240115	194200	47084905	4655	4655	4655	4655	0
91	20240115	194100	47084905	4655	4655	4655	4655	0
92	20240115	194000	47084905	4655	4655	4655	4655	152
93	20240115	193900	47084905	4655	4655	4655	4655	0
94	20240115	193800	47084905	4655	4655	4655	4655	0
95	20240115	193700	47084905	4655	4655	4655	4655	0
96	20240115	193600	47084905	4655	4655	4655	4655	0
97	20240115	193500	47084905	4655	4655	4655	4655	0
98	20240115	193400	47084905	4655	4655	4655	4655	0
99	20240115	193300	47084905	4655	4655	4655	4655	0
100	20240115	193200	47084905	4655	4655	4655	4655	0
101	20240115	193100	47084905	4655	4655	4655	4655	0
102	20240115	193000	47084905	4655	4655	4655	4655	0
103	20240115	192900	47084905	4655	4655	4655	4655	0
104	20240115	192800	47084905	4655	4655	4655	4655	0
105	20240115	192700	47084905	4655	4655	4655	4655	0
106	20240115	192600	47084905	4655	4655	4655	4655	0
107	20240115	192500	47084905	4655	4655	4655	4655	0
108	20240115	192400	47084905	4655	4655	4655	4655	0
109	20240115	192300	47084905	4655	4655	4655	4655	0
110	20240115	192200	47084905	4655	4655	4655	4655	0
111	20240115	192100	47084905	4655	4655	4655	4655	0
112	20240115	192000	47084905	4655	4655	4655	4655	0
113	20240115	191900	47084905	4655	4655	4655	4655	0
114	20240115	191800	47084905	4655	4655	4655	4655	0
115	20240115	191700	47084905	4655	4655	4655	4655	0
116	20240115	191600	47084905	4655	4655	4655	4655	0
117	20240115	191500	47084905	4655	4655	4655	4655	0
118	20240115	191400	47084905	4655	4655	4655	4655	0
119	20240115	191300	47084905	4655	4655	4655	4655	0
120	20240115	191200	47084905	4655	4655	4655	4655	0
121	20240115	191100	47084905	4655	4655	4655	4655	0
122	20240115	191000	47084905	4655	4655	4655	4655	152
123	20240115	190900	47084905	4655	4655	4655	4655	0
124	20240115	190800	47084905	4655	4655	4655	4655	0
125	20240115	190700	47084905	4655	4655	4655	4655	0
126	20240115	190600	47084905	4655	4655	4655	4655	0
127	20240115	190500	47084905	4655	4655	4655	4655	0
128	20240115	190400	47084905	4655	4655	4655	4655	0
129	20240115	190300	47084905	4655	4655	4655	4655	0
130	20240115	190200	47084905	4655	4655	4655	4655	0
131	20240115	190100	47084905	4655	4655	4655	4655	0
132	20240115	190000	47084905	4655	4655	4655	4655	0
133	20240115	185900	47084905	4655	4655	4655	4655	0
134	20240115	185800	47084905	4655	4655	4655	4655	0
135	20240115	185700	47084905	4655	4655	4655	4655	0
136	20240115	185600	47084905	4655	4655	4655	4655	0
137	20240115	185500	47084905	4655	4655	4655	4655	0
138	20240115	185400	47084905	4655	4655	4655	4655	0
139	20240115	185300	47084905	4655	4655	4655	4655	0
140	20240115	185200	47084905	4655	4655	4655	4655	0
141	20240115	185100	47084905	4655	4655	4655	4655	0
142	20240115	185000	47084905	4655	4655	4655	4655	0
143	20240115	184900	47084905	4655	4655	4655	4655	0
144	20240115	184800	47084905	4655	4655	4655	4655	0
145	20240115	184700	47084905	4655	4655	4655	4655	0
146	20240115	184600	47084905	4655	4655	4655	4655	0
147	20240115	184500	47084905	4655	4655	4655	4655	0
148	20240115	184400	47084905	4655	4655	4655	4655	0
149	20240115	184300	47084905	4655	4655	4655	4655	0
150	20240115	184200	47084905	4655	4655	4655	4655	0
151	20240115	184100	47084905	4655	4655	4655	4655	0
152	20240115	184000	47084905	4655	4655	4655	4655	152
153	20240115	183900	47084905	4655	4655	4655	4655	0
154	20240115	183800	47084905	4655	4655	4655	4655	0
155	20240115	183700	47084905	4655	4655	4655	4655	0
156	20240115	183600	47084905	4655	4655	4655	4655	0
157	20240115	183500	47084905	4655	4655	4655	4655	0
158	20240115	183400	47084905	4655	4655	4655	4655	0
159	20240115	183300	47084905	4655	4655	4655	4655	0
160	20240115	183200	47084905	4655	4655	4655	4655	0
161	20240115	183100	47084905	4655	4655	4655	4655	0
162	20240115	183000	47084905	4655	4655	4655	4655	0
163	20240115	182900	47084905	4655	4655	4655	4655	0
164	20240115	182800	47084905	4655	4655	4655	4655	0
165	20240115	182700	47084905	4655	4655	4655	4655	0
166	20240115	182600	47084905	4655	4655	4655	4655	0
167	20240115	182500	47084905	4655	4655	4655	4655	0
168	20240115	182400	47084905	4655	4655	4655	4655	0
169	20240115	182300	47084905	4655	4655	4655	4655	0
170	20240115	182200	47084905	4655	4655	4655	4655	0
171	20240115	182100	47084905	4655	4655	4655	4655	0
172	20240115	182000	47084905	4655	4655	4655	4655	0
173	20240115	181900	47084905	4655	4655	4655	4655	0
174	20240115	181800	47084905	4655	4655	4655	4655	0
175	20240115	181700	47084905	4655	4655	4655	4655	0
176	20240115	181600	47084905	4655	4655	4655	4655	0
177	20240115	181500	47084905	4655	4655	4655	4655	0
178	20240115	181400	47084905	4655	4655	4655	4655	0
179	20240115	181300	47084905	4655	4655	4655	4655	0
180	20240115	181200	47084905	4655	4655	4655	4655	0
181	20240115	181100	47084905	4655	4655	4655	4655	0
182	20240115	181000	47084905	4655	4655	4655	4655	152
183	20240115	180900	47084905	4655	4655	4655	4655	0
184	20240115	180800	47084905	4655	4655	4655	4655	0
185	20240115	180700	47084905	4655	4655	4655	4655	0
186	20240115	180600	47084905	4655	4655	4655	4655	0
187	20240115	180500	47084905	4655	4655	4655	4655	0
188	20240115	180400	47084905	4655	4655	4655	4655	0
189	20240115	180300	47084905	4655	4655	4655	4655	0
190	20240115	180200	47084905	4655	4655	4655	4655	0
191	20240115	180100	47084905	4655	4655	4655	4655	0
192	20240115	180000	47084905	4655	4655	4655	4655	0
193	20240115	175900	47084905	4655	4655	4655	4655	0
194	20240115	175800	47084905	4655	4655	4655	4655	0
195	20240115	175700	47084905	4655	4655	4655	4655	0
196	20240115	175600	47084905	4655	4655	4655	4655	0
197	20240115	175500	47084905	4655	4655	4655	4655	0
198	20240115	175400	47084905	4655	4655	4655	4655	0
199	20240115	175300	47084905	4655	4655	4655	4655	0
200	20240115	175200	47084905	4655	4655	4655	4655	0
201	20240115	175100	47084905	4655	4655	4655	4655	0
202	20240115	175000	47084905	4655	4655	4655	4655	0
203	20240115	174900	47084905	4655	4655	4655	4655	0
204	20240115	174800	47084905	4655	4655	4655	4655	0
205	20240115	174700	47084905	4655	4655	4655	4655	0
206	20240115	174600	47084905	4655	4655	4655	4655	0
207	20240115	174500	47084905	4655	4655	4655	4655	0
208	20240115	174400	47084905	4655	4655	4655	4655	0
209	20240115	174300	47084905	4655	4655	4655	4655	0
210	20240115	174200	47084905	4655	4655	4655	4655	0
211	20240115	174100	47084905	4655	4655	4655	4655	0
212	20240115	174000	47084905	4655	4655	4655	4655	152
213	20240115	173900	47084905	4655	4655	4655	4655	0
214	20240115	173800	47084905	4655	4655	4655	4655	0
215	20240115	173700	47084905	4655	4655	4655	4655	0
216	20240115	173600	47084905	4655	4655	4655	4655	0
217	20240115	173500	47084905	4655	4655	4655	4655	0
218	20240115	173400	47084905	4655	4655	4655	4655	0
219	20240115	173300	47084905	4655	4655	4655	4655	0
220	20240115	173200	47084905	4655	4655	4655	4655	0
221	20240115	173100	47084905	4655	4655	4655	4655	0
222	20240115	173000	47084905	4655	4655	4655	4655	0
223	20240115	172900	47084905	4655	4655	4655	4655	0
224	20240115	172800	47084905	4655	4655	4655	4655	0
225	20240115	172700	47084905	4655	4655	4655	4655	0
226	20240115	172600	47084905	4655	4655	4655	4655	0
227	20240115	172500	47084905	4655	4655	4655	4655	0
228	20240115	172400	47084905	4655	4655	4655	4655	0
229	20240115	172300	47084905	4655	4655	4655	4655	0
230	20240115	172200	47084905	4655	4655	4655	4655	0
231	20240115	172100	47084905	4655	4655	4655	4655	0
232	20240115	172000	47084905	4655	4655	4655	4655	0
233	20240115	171900	47084905	4655	4655	4655	4655	0
234	20240115	171800	47084905	4655	4655	4655	4655	0
235	20240115	171700	47084905	4655	4655	4655	4655	0
236	20240115	171600	47084905	4655	4655	4655	4655	0
237	20240115	171500	47084905	4655	4655	4655	4655	0
238	20240115	171400	47084905	4655	4655	4655	4655	0
239	20240115	171300	47084905	4655	4655	4655	4655	0
240	20240115	171200	47084905	4655	4655	4655	4655	0
241	20240115	171100	47084905	4655	4655	4655	4655	0
242	20240115	171000	47084905	4655	4655	4655	4655	152
243	20240115	170900	47084905	4655	4655	4655	4655	0
244	20240115	170800	47084905	4655	4655	4655	4655	0
245	20240115	170700	47084905	4655	4655	4655	4655	0
246	20240115	170600	47084905	4655	4655	4655	4655	0
247	20240115	170500	47084905	4655	4655	4655	4655	0
248	20240115	170400	47084905	4655	4655	4655	4655	0
249	20240115	170300	47084905	4655	4655	4655	4655	0
250	20240115	170200	47084905	4655	4655	4655	4655	0
251	20240115	170100	47084905	4655	4655	4655	4655	0
252	20240115	170000	47084905	4655	4655	4655	4655	0
253	20240115	165900	47084905	4655	4655	4655	4655	0
254	20240115	165800	47084905	4655	4655	4655	4655	0
255	20240115	165700	47084905	4655	4655	4655	4655	0
256	20240115	165600	47084905	4655	4655	4655	4655	0
257	20240115	165500	47084905	4655	4655	4655	4655	0
258	20240115	165400	47084905	4655	4655	4655	4655	0
259	20240115	165300	47084905	4655	4655	4655	4655	0
260	20240115	165200	47084905	4655	4655	4655	4655	0
261	20240115	165100	47084905	4655	4655	4655	4655	0
262	20240115	165000	47084905	4655	4655	4655	4655	0
263	20240115	164900	47084905	4655	4655	4655	4655	0
264	20240115	164800	47084905	4655	4655	4655	4655	0
265	20240115	164700	47084905	4655	4655	4655	4655	0
266	20240115	164600	47084905	4655	4655	4655	4655	0
267	20240115	164500	47084905	4655	4655	4655	4655	0
268	20240115	164400	47084905	4655	4655	4655	4655	0
269	20240115	164300	47084905	4655	4655	4655	4655	0
270	20240115	164200	47084905	4655	4655	4655	4655	0
271	20240115	164100	47084905	4655	4655	4655	4655	0
272	20240115	164000	47084905	4655	4655	4655	4655	152
273	20240115	163900	47084905	4655	4655	4655	4655	0
274	20240115	163800	47084905	4655	4655	4655	4655	0
275	20240115	163700	47084905	4655	4655	4655	4655	0
276	20240115	163600	47084905	4655	4655	4655	4655	0
277	20240115	163500	47084905	4655	4655	4655	4655	0
278	20240115	163400	47084905	4655	4655	4655	4655	0
279	20240115	163300	47084905	4655	4655	4655	4655	0
280	20240115	163200	47084905	4655	4655	4655	4655	0
281	20240115	163100	47084905	4655	4655	4655	4655	0
282	20240115	163000	47084905	4655	4655	4655	4655	0
283	20240115	162900	47084905	4655	4655	4655	4655	0
284	20240115	162800	47084905	4655	4655	4655	4655	0
285	20240115	162700	47084905	4655	4655	4655	4655	0
286	20240115	162600	47084905	4655	4655	4655	4655	0
287	20240115	162500	47084905	4655	4655	4655	4655	0
288	20240115	162400	47084905	4655	4655	4655	4655	0
289	20240115	162300	47084905	4655	4655	4655	4655	0
290	20240115	162200	47084905	4655	4655	4655	4655	0
291	20240115	162100	47084905	4655	4655	4655	4655	0
292	20240115	162000	47084905	4655	4655	4655	4655	0
293	20240115	161900	47084905	4655	4655	4655	4655	0
294	20240115	161800	47084905	4655	4655	4655	4655	0
295	20240115	161700	47084905	4655	4655	4655	4655	0
296	20240115	161600	47084905	4655	4655	4655	4655	0
297	20240115	161500	47084905	4655	4655	4655	4655	0
298	20240115	161400	47084905	4655	4655	4655	4655	0
299	20240115	161300	47084905	4655	4655	4655	4655	0
300	20240115	161200	47084905	4655	4655	4655	4655	0
301	20240115	161100	47084905	4655	4655	4655	4655	0
302	20240115	161000	47084905	4655	4655	4655	4655	152
303	20240115	160900	47084905	4655	4655	4655	4655	0
304	20240115	160800	47084905	4655	4655	4655	4655	0
305	20240115	160700	47084905	4655	4655	4655	4655	0
306	20240115	160600	47084905	4655	4655	4655	4655	0
307	20240115	160500	47084905	4655	4655	4655	4655	0
308	20240115	160400	47084905	4655	4655	4655	4655	0
309	20240115	160300	47084905	4655	4655	4655	4655	0
310	20240115	160200	47084905	4655	4655	4655	4655	0
311	20240115	160100	47084905	4655	4655	4655	4655	0
312	20240115	160000	47084905	4655	4655	4655	4655	0
313	20240115	155900	47084905	4655	4655	4655	4655	0
314	20240115	155800	47084905	4655	4655	4655	4655	0
315	20240115	155700	47084905	4655	4655	4655	4655	0
316	20240115	155600	47084905	4655	4655	4655	4655	0
317	20240115	155500	47084905	4655	4655	4655	4655	0
318	20240115	155400	47084905	4655	4655	4655	4655	0
319	20240115	155300	47084905	4655	4655	4655	4655	0
320	20240115	155200	47084905	4655	4655	4655	4655	0
321	20240115	155100	47084905	4655	4655	4655	4655	0
322	20240115	155000	47084905	4655	4655	4655	4655	0
323	20240115	154900	47084905	4655	4655	4655	4655	0
324	20240115	154800	47084905	4655	4655	4655	4655	0
325	20240115	154700	47084905	4655	4655	4655	4655	0
326	20240115	154600	47084905	4655	4655	4655	4655	0
327	20240115	154500	47084905	4655	4655	4655	4655	0
328	20240115	154400	47084905	4655	4655	4655	4655	0
329	20240115	154300	47084905	4655	4655	4655	4655	0
330	20240115	154200	47084905	4655	4655	4655	4655	0
331	20240115	154100	47084905	4655	4655	4655	4655	0
332	20240115	154000	47084905	4655	4655	4655	4655	152
333	20240115	153900	47084905	4655	4655	4655	4655	0
334	20240115	153800	47084905	4655	4655	4655	4655	0
335	20240115	153700	47084905	4655	4655	4655	4655	0
336	20240115	153600	47084905	4655	4655	4655	4655	0
337	20240115	153500	47084905	4655	4655	4655	4655	0
338	20240115	153400	47084905	4655	4655	4655	4655	0
339	20240115	153300	47084905	4655	4655	4655	4655	0
340	20240115	153200	47084905	4655	4655	4655	4655	0
341	20240115	153100	47084905	4655	4655	4655	4655	0
342	20240115	153000	47084905	4655	4655	4655	4655	152
343	20240115	152900	46377345	4650	4650	4650	4650	0
344	20240115	152800	46377345	4650	4650	4650	4650	0
345	20240115	152700	46377345	4650	4650	4650	4650	0
346	20240115	152600	46377345	4650	4650	4650	4650	0
347	20240115	152500	46377345	4650	4650	4650	4650	0
348	20240115	152400	46377345	4650	4650	4650	4650	0
349	20240115	152300	46377345	4650	4650	4650	4650	0
350	20240115	152200	46377345	4650	4650	4650	4650	0
351	20240115	152100	46377345	4650	4650	4650	4650	0
352	20240115	152000	46377345	4650	4650	4650	4650	0
353	20240115	151900	46377345	4650	4650	4650	4650	32
354	20240115	151800	46228545	4650	4650	4650	4650	53
355	20240115	151700	45982095	4650	4650	4650	4650	14
356	20240115	151600	45916995	4655	4655	4655	4655	2
357	20240115	151500	45907685	4655	4655	4655	4655	0
358	20240115	151400	45907685	4655	4655	4655	4655	1
359	20240115	151300	45903030	4650	4655	4655	4650	2
360	20240115	151200	45893725	4655	4655	4655	4655	1
361	20240115	151100	45889070	4655	4650	4655	4650	177
362	20240115	151000	45065930	4650	4650	4650	4650	1
363	20240115	150900	45061280	4650	4650	4650	4650	1
364	20240115	150800	45056630	4650	4650	4650	4650	0
365	20240115	150700	45056630	4650	4650	4650	4650	10
366	20240115	150600	45010130	4650	4650	4650	4650	0
367	20240115	150500	45010130	4650	4650	4650	4650	1
368	20240115	150400	45005480	4645	4645	4645	4645	0
369	20240115	150300	45005480	4645	4650	4650	4645	246
370	20240115	150200	43862605	4650	4655	4655	4650	166
371	20240115	150100	43090685	4660	4660	4660	4660	3
372	20240115	150000	43076705	4660	4660	4660	4660	0
373	20240115	145900	43076705	4660	4660	4660	4660	1
374	20240115	145800	43072045	4660	4660	4660	4660	0
375	20240115	145700	43072045	4660	4660	4660	4660	50
376	20240115	145600	42839045	4660	4660	4660	4660	0
377	20240115	145500	42839045	4660	4660	4660	4660	0
378	20240115	145400	42839045	4660	4660	4660	4660	0
379	20240115	145300	42839045	4660	4660	4660	4660	0
380	20240115	145200	42839045	4660	4660	4660	4660	0
381	20240115	145100	42839045	4660	4660	4660	4660	50
382	20240115	145000	42606045	4645	4645	4645	4645	0
383	20240115	144900	42606045	4645	4645	4645	4645	204
384	20240115	144800	41658465	4640	4640	4640	4640	0
385	20240115	144700	41658465	4640	4640	4640	4640	0
386	20240115	144600	41658465	4640	4640	4640	4640	0
387	20240115	144500	41658465	4640	4640	4640	4640	0
388	20240115	144400	41658465	4640	4640	4640	4640	0
389	20240115	144300	41658465	4640	4640	4640	4640	0
390	20240115	144200	41658465	4640	4650	4650	4640	1000
391	20240115	144100	37013655	4650	4650	4650	4650	0
392	20240115	144000	37013655	4650	4650	4650	4650	0
393	20240115	143900	37013655	4650	4650	4650	4650	20
394	20240115	143800	36920655	4655	4655	4655	4655	0
395	20240115	143700	36920655	4655	4655	4655	4655	0
396	20240115	143600	36920655	4655	4655	4655	4655	0
397	20240115	143500	36920655	4655	4655	4655	4655	210
398	20240115	143400	35943105	4660	4660	4660	4660	0
399	20240115	143300	35943105	4660	4660	4660	4660	0
400	20240115	143200	35943105	4660	4660	4660	4660	0
401	20240115	143100	35943105	4660	4660	4660	4660	230
402	20240115	143000	34871305	4660	4660	4660	4660	190
403	20240115	142900	33985905	4665	4665	4665	4665	0
404	20240115	142800	33985905	4665	4665	4665	4665	0
405	20240115	142700	33985905	4665	4665	4665	4665	0
406	20240115	142600	33985905	4665	4665	4665	4665	0
407	20240115	142500	33985905	4665	4665	4665	4665	3
408	20240115	142400	33971910	4660	4660	4660	4660	0
409	20240115	142300	33971910	4660	4660	4660	4660	0
410	20240115	142200	33971910	4660	4660	4660	4660	984
411	20240115	142100	29386470	4660	4660	4660	4660	1187
412	20240115	142000	23855050	4665	4665	4665	4665	313
413	20240115	141900	22394905	4680	4680	4680	4680	0
414	20240115	141800	22394905	4680	4680	4680	4680	0
415	20240115	141700	22394905	4680	4680	4680	4680	0
416	20240115	141600	22394905	4680	4680	4680	4680	0
417	20240115	141500	22394905	4680	4680	4680	4680	0
418	20240115	141400	22394905	4680	4680	4680	4680	0
419	20240115	141300	22394905	4680	4680	4680	4680	310
420	20240115	141200	20944105	4670	4670	4670	4670	0
421	20240115	141100	20944105	4670	4665	4670	4665	27
422	20240115	141000	20818040	4670	4670	4670	4670	204
423	20240115	140900	19865360	4680	4680	4680	4680	0
424	20240115	140800	19865360	4680	4680	4680	4680	0
425	20240115	140700	19865360	4680	4680	4680	4680	0
426	20240115	140600	19865360	4680	4680	4680	4680	0
427	20240115	140500	19865360	4680	4680	4680	4680	0
428	20240115	140400	19865360	4680	4675	4680	4675	2
429	20240115	140300	19856005	4690	4690	4690	4690	0
430	20240115	140200	19856005	4690	4685	4690	4685	30
431	20240115	140100	19715445	4685	4680	4685	4680	51
432	20240115	140000	19476630	4680	4680	4680	4680	4
433	20240115	135900	19457910	4680	4680	4680	4680	0
434	20240115	135800	19457910	4680	4680	4680	4680	0
435	20240115	135700	19457910	4680	4680	4680	4680	0
436	20240115	135600	19457910	4680	4680	4680	4680	0
437	20240115	135500	19457910	4680	4680	4680	4680	0
438	20240115	135400	19457910	4680	4680	4680	4680	0
439	20240115	135300	19457910	4680	4680	4680	4680	0
440	20240115	135200	19457910	4680	4680	4680	4680	0
441	20240115	135100	19457910	4680	4680	4680	4680	0
442	20240115	135000	19457910	4680	4680	4680	4680	0
443	20240115	134900	19457910	4680	4680	4680	4680	0
444	20240115	134800	19457910	4680	4680	4680	4680	0
445	20240115	134700	19457910	4680	4680	4680	4680	0
446	20240115	134600	19457910	4680	4680	4680	4680	0
447	20240115	134500	19457910	4680	4680	4680	4680	0
448	20240115	134400	19457910	4680	4680	4680	4680	0
449	20240115	134300	19457910	4680	4680	4680	4680	0
450	20240115	134200	19457910	4680	4680	4680	4680	0
451	20240115	134100	19457910	4680	4680	4680	4680	0
452	20240115	134000	19457910	4680	4680	4680	4680	0
453	20240115	133900	19457910	4680	4680	4680	4680	0
454	20240115	133800	19457910	4680	4680	4680	4680	0
455	20240115	133700	19457910	4680	4680	4680	4680	0
456	20240115	133600	19457910	4680	4680	4680	4680	0
457	20240115	133500	19457910	4680	4680	4680	4680	1
458	20240115	133400	19453230	4670	4670	4670	4670	0
459	20240115	133300	19453230	4670	4670	4670	4670	0
460	20240115	133200	19453230	4670	4670	4670	4670	0
461	20240115	133100	19453230	4670	4670	4670	4670	0
462	20240115	133000	19453230	4670	4670	4670	4670	0
463	20240115	132900	19453230	4670	4670	4670	4670	0
464	20240115	132800	19453230	4670	4670	4670	4670	0
465	20240115	132700	19453230	4670	4670	4670	4670	0
466	20240115	132600	19453230	4670	4670	4670	4670	4
467	20240115	132500	19434550	4670	4670	4670	4670	3
468	20240115	132400	19420540	4670	4670	4670	4670	0
469	20240115	132300	19420540	4670	4670	4670	4670	0
470	20240115	132200	19420540	4670	4670	4670	4670	0
471	20240115	132100	19420540	4670	4670	4670	4670	0
472	20240115	132000	19420540	4670	4670	4670	4670	0
473	20240115	131900	19420540	4670	4670	4670	4670	0
474	20240115	131800	19420540	4670	4670	4670	4670	0
475	20240115	131700	19420540	4670	4670	4670	4670	0
476	20240115	131600	19420540	4670	4670	4670	4670	0
477	20240115	131500	19420540	4670	4670	4670	4670	0
478	20240115	131400	19420540	4670	4670	4670	4670	95
479	20240115	131300	18976890	4670	4670	4670	4670	10
480	20240115	131200	18930190	4670	4670	4670	4670	0
481	20240115	131100	18930190	4670	4670	4670	4670	0
482	20240115	131000	18930190	4670	4670	4670	4670	0
483	20240115	130900	18930190	4670	4670	4670	4670	0
484	20240115	130800	18930190	4670	4670	4670	4670	0
485	20240115	130700	18930190	4670	4670	4670	4670	0
486	20240115	130600	18930190	4670	4670	4670	4670	0
487	20240115	130500	18930190	4670	4670	4670	4670	10
488	20240115	130400	18883490	4670	4670	4670	4670	0
489	20240115	130300	18883490	4670	4670	4670	4670	0
490	20240115	130200	18883490	4670	4670	4670	4670	0
491	20240115	130100	18883490	4670	4670	4670	4670	0
492	20240115	130000	18883490	4670	4670	4670	4670	0
493	20240115	125900	18883490	4670	4670	4670	4670	0
494	20240115	125800	18883490	4670	4670	4670	4670	0
495	20240115	125700	18883490	4670	4670	4670	4670	0
496	20240115	125600	18883490	4670	4670	4670	4670	0
497	20240115	125500	18883490	4670	4670	4670	4670	0
498	20240115	125400	18883490	4670	4670	4670	4670	0
499	20240115	125300	18883490	4670	4670	4670	4670	0
500	20240115	125200	18883490	4670	4670	4670	4670	0
501	20240115	125100	18883490	4670	4670	4670	4670	0
502	20240115	125000	18883490	4670	4670	4670	4670	0
503	20240115	124900	18883490	4670	4670	4670	4670	0
504	20240115	124800	18883490	4670	4670	4670	4670	0
505	20240115	124700	18883490	4670	4670	4670	4670	2
506	20240115	124600	18874150	4665	4665	4665	4665	0
507	20240115	124500	18874150	4665	4665	4665	4665	0
508	20240115	124400	18874150	4665	4665	4665	4665	0
509	20240115	124300	18874150	4665	4665	4665	4665	0
510	20240115	124200	18874150	4665	4665	4665	4665	0
511	20240115	124100	18874150	4665	4665	4665	4665	0
512	20240115	124000	18874150	4665	4665	4665	4665	0
513	20240115	123900	18874150	4665	4665	4665	4665	0
514	20240115	123800	18874150	4665	4665	4665	4665	0
515	20240115	123700	18874150	4665	4665	4665	4665	0
516	20240115	123600	18874150	4665	4665	4665	4665	0
517	20240115	123500	18874150	4665	4665	4665	4665	0
518	20240115	123400	18874150	4665	4665	4665	4665	0
519	20240115	123300	18874150	4665	4665	4665	4665	0
520	20240115	123200	18874150	4665	4665	4665	4665	0
521	20240115	123100	18874150	4665	4665	4665	4665	0
522	20240115	123000	18874150	4665	4665	4665	4665	0
523	20240115	122900	18874150	4665	4665	4665	4665	29
524	20240115	122800	18738865	4690	4690	4690	4690	0
525	20240115	122700	18738865	4690	4690	4690	4690	0
526	20240115	122600	18738865	4690	4690	4690	4690	0
527	20240115	122500	18738865	4690	4690	4690	4690	0
528	20240115	122400	18738865	4690	4690	4690	4690	0
529	20240115	122300	18738865	4690	4690	4690	4690	0
530	20240115	122200	18738865	4690	4690	4690	4690	0
531	20240115	122100	18738865	4690	4690	4690	4690	0
532	20240115	122000	18738865	4690	4690	4690	4690	0
533	20240115	121900	18738865	4690	4690	4690	4690	0
534	20240115	121800	18738865	4690	4690	4690	4690	0
535	20240115	121700	18738865	4690	4690	4690	4690	0
536	20240115	121600	18738865	4690	4690	4690	4690	0
537	20240115	121500	18738865	4690	4690	4690	4690	0
538	20240115	121400	18738865	4690	4690	4690	4690	0
539	20240115	121300	18738865	4690	4680	4690	4680	2
540	20240115	121200	18729495	4660	4660	4660	4660	0
541	20240115	121100	18729495	4660	4660	4660	4660	0
542	20240115	121000	18729495	4660	4660	4660	4660	0
543	20240115	120900	18729495	4660	4660	4660	4660	0
544	20240115	120800	18729495	4660	4660	4660	4660	100
545	20240115	120700	18263495	4660	4660	4660	4660	0
546	20240115	120600	18263495	4660	4660	4660	4660	0
547	20240115	120500	18263495	4660	4660	4660	4660	0
548	20240115	120400	18263495	4660	4660	4660	4660	0
549	20240115	120300	18263495	4660	4660	4660	4660	0
550	20240115	120200	18263495	4660	4660	4660	4660	0
551	20240115	120100	18263495	4660	4660	4660	4660	0
552	20240115	120000	18263495	4660	4665	4665	4660	365
553	20240115	115900	16562510	4695	4695	4695	4695	0
554	20240115	115800	16562510	4695	4695	4695	4695	0
555	20240115	115700	16562510	4695	4695	4695	4695	0
556	20240115	115600	16562510	4695	4695	4695	4695	0
557	20240115	115500	16562510	4695	4695	4695	4695	0
558	20240115	115400	16562510	4695	4695	4695	4695	0
559	20240115	115300	16562510	4695	4695	4695	4695	0
560	20240115	115200	16562510	4695	4695	4695	4695	0
561	20240115	115100	16562510	4695	4695	4695	4695	0
562	20240115	115000	16562510	4695	4695	4695	4695	0
563	20240115	114900	16562510	4695	4695	4695	4695	0
564	20240115	114800	16562510	4695	4695	4695	4695	0
565	20240115	114700	16562510	4695	4695	4695	4695	0
566	20240115	114600	16562510	4695	4695	4695	4695	0
567	20240115	114500	16562510	4695	4695	4695	4695	0
568	20240115	114400	16562510	4695	4695	4695	4695	0
569	20240115	114300	16562510	4695	4695	4695	4695	0
570	20240115	114200	16562510	4695	4695	4695	4695	0
571	20240115	114100	16562510	4695	4695	4695	4695	0
572	20240115	114000	16562510	4695	4695	4695	4695	0
573	20240115	113900	16562510	4695	4695	4695	4695	0
574	20240115	113800	16562510	4695	4695	4695	4695	0
575	20240115	113700	16562510	4695	4695	4695	4695	0
576	20240115	113600	16562510	4695	4695	4695	4695	0
577	20240115	113500	16562510	4695	4695	4695	4695	0
578	20240115	113400	16562510	4695	4695	4695	4695	0
579	20240115	113300	16562510	4695	4695	4695	4695	0
580	20240115	113200	16562510	4695	4695	4695	4695	0
581	20240115	113100	16562510	4695	4695	4695	4695	0
582	20240115	113000	16562510	4695	4690	4695	4690	2
583	20240115	112900	16553125	4665	4665	4665	4665	0
584	20240115	112800	16553125	4665	4665	4665	4665	50
585	20240115	112700	16319875	4665	4665	4665	4665	4
586	20240115	112600	16301215	4665	4670	4670	4665	82
587	20240115	112500	15918600	4665	4665	4665	4665	0
588	20240115	112400	15918600	4665	4665	4665	4665	0
589	20240115	112300	15918600	4665	4665	4665	4665	0
590	20240115	112200	15918600	4665	4665	4665	4665	0
591	20240115	112100	15918600	4665	4665	4665	4665	0
592	20240115	112000	15918600	4665	4665	4665	4665	0
593	20240115	111900	15918600	4665	4665	4665	4665	0
594	20240115	111800	15918600	4665	4665	4665	4665	0
595	20240115	111700	15918600	4665	4665	4665	4665	0
596	20240115	111600	15918600	4665	4670	4670	4665	60
597	20240115	111500	15638695	4670	4670	4670	4670	0
598	20240115	111400	15638695	4670	4675	4675	4670	203
599	20240115	111300	14690605	4675	4675	4675	4675	0
600	20240115	111200	14690605	4675	4675	4675	4675	6
601	20240115	111100	14662555	4675	4675	4675	4675	0
602	20240115	111000	14662555	4675	4675	4675	4675	0
603	20240115	110900	14662555	4675	4675	4675	4675	1
604	20240115	110800	14657880	4675	4675	4675	4675	0
605	20240115	110700	14657880	4675	4675	4675	4675	0
606	20240115	110600	14657880	4675	4675	4675	4675	0
607	20240115	110500	14657880	4675	4675	4675	4675	0
608	20240115	110400	14657880	4675	4675	4675	4675	0
609	20240115	110300	14657880	4675	4675	4675	4675	0
610	20240115	110200	14657880	4675	4675	4675	4675	0
611	20240115	110100	14657880	4675	4675	4675	4675	0
612	20240115	110000	14657880	4675	4675	4675	4675	0
613	20240115	105900	14657880	4675	4675	4675	4675	0
614	20240115	105800	14657880	4675	4675	4675	4675	0
615	20240115	105700	14657880	4675	4675	4675	4675	0
616	20240115	105600	14657880	4675	4675	4675	4675	0
617	20240115	105500	14657880	4675	4675	4675	4675	1
618	20240115	105400	14653205	4725	4725	4725	4725	0
619	20240115	105300	14653205	4725	4725	4725	4725	0
620	20240115	105200	14653205	4725	4725	4725	4725	0
621	20240115	105100	14653205	4725	4725	4725	4725	0
622	20240115	105000	14653205	4725	4725	4725	4725	0
623	20240115	104900	14653205	4725	4725	4725	4725	0
624	20240115	104800	14653205	4725	4725	4725	4725	0
625	20240115	104700	14653205	4725	4725	4725	4725	0
626	20240115	104600	14653205	4725	4725	4725	4725	0
627	20240115	104500	14653205	4725	4725	4725	4725	0
628	20240115	104400	14653205	4725	4725	4725	4725	0
629	20240115	104300	14653205	4725	4725	4725	4725	0
630	20240115	104200	14653205	4725	4725	4725	4725	0
631	20240115	104100	14653205	4725	4725	4725	4725	0
632	20240115	104000	14653205	4725	4710	4725	4710	117
633	20240115	103900	14100560	4710	4695	4710	4695	69
634	20240115	103800	13776035	4665	4665	4665	4665	0
635	20240115	103700	13776035	4665	4665	4665	4665	0
636	20240115	103600	13776035	4665	4665	4665	4665	0
637	20240115	103500	13776035	4665	4665	4665	4665	0
638	20240115	103400	13776035	4665	4665	4665	4665	0
639	20240115	103300	13776035	4665	4665	4665	4665	0
640	20240115	103200	13776035	4665	4675	4675	4665	250
641	20240115	103100	12609570	4695	4695	4695	4695	0
642	20240115	103000	12609570	4695	4700	4700	4695	40
643	20240115	102900	12421665	4710	4710	4710	4710	0
644	20240115	102800	12421665	4710	4710	4710	4710	0
645	20240115	102700	12421665	4710	4710	4710	4710	0
646	20240115	102600	12421665	4710	4710	4710	4710	0
647	20240115	102500	12421665	4710	4710	4710	4710	0
648	20240115	102400	12421665	4710	4710	4710	4710	0
649	20240115	102300	12421665	4710	4710	4710	4710	0
650	20240115	102200	12421665	4710	4710	4710	4710	0
651	20240115	102100	12421665	4710	4710	4710	4710	0
652	20240115	102000	12421665	4710	4710	4710	4710	0
653	20240115	101900	12421665	4710	4710	4710	4710	0
654	20240115	101800	12421665	4710	4710	4710	4710	0
655	20240115	101700	12421665	4710	4710	4710	4710	0
656	20240115	101600	12421665	4710	4710	4710	4710	0
657	20240115	101500	12421665	4710	4710	4710	4710	0
658	20240115	101400	12421665	4710	4710	4710	4710	0
659	20240115	101300	12421665	4710	4710	4710	4710	15
660	20240115	101200	12351015	4730	4730	4730	4730	0
661	20240115	101100	12351015	4730	4730	4730	4730	0
662	20240115	101000	12351015	4730	4730	4730	4730	0
663	20240115	100900	12351015	4730	4730	4730	4730	0
664	20240115	100800	12351015	4730	4730	4730	4730	0
665	20240115	100700	12351015	4730	4730	4730	4730	0
666	20240115	100600	12351015	4730	4730	4730	4730	0
667	20240115	100500	12351015	4730	4730	4730	4730	0
668	20240115	100400	12351015	4730	4730	4730	4730	0
669	20240115	100300	12351015	4730	4730	4730	4730	0
670	20240115	100200	12351015	4730	4730	4730	4730	0
671	20240115	100100	12351015	4730	4730	4730	4730	0
672	20240115	100000	12351015	4730	4730	4730	4730	0
673	20240115	095900	12351015	4730	4730	4730	4730	0
674	20240115	095800	12351015	4730	4730	4730	4730	0
675	20240115	095700	12351015	4730	4730	4730	4730	0
676	20240115	095600	12351015	4730	4725	4730	4725	10
677	20240115	095500	12303750	4705	4705	4705	4705	18
678	20240115	095400	12219060	4730	4730	4730	4730	0
679	20240115	095300	12219060	4730	4730	4730	4730	0
680	20240115	095200	12219060	4730	4730	4730	4730	0
681	20240115	095100	12219060	4730	4730	4730	4730	0
682	20240115	095000	12219060	4730	4730	4730	4730	0
683	20240115	094900	12219060	4730	4730	4730	4730	0
684	20240115	094800	12219060	4730	4730	4730	4730	0
685	20240115	094700	12219060	4730	4730	4730	4730	0
686	20240115	094600	12219060	4730	4730	4730	4730	0
687	20240115	094500	12219060	4730	4730	4730	4730	0
688	20240115	094400	12219060	4730	4730	4730	4730	0
689	20240115	094300	12219060	4730	4730	4730	4730	0
690	20240115	094200	12219060	4730	4730	4730	4730	1
691	20240115	094100	12214330	4730	4730	4730	4730	0
692	20240115	094000	12214330	4730	4730	4730	4730	0
693	20240115	093900	12214330	4730	4730	4730	4730	0
694	20240115	093800	12214330	4730	4730	4730	4730	0
695	20240115	093700	12214330	4730	4730	4730	4730	6
696	20240115	093600	12185950	4670	4710	4710	4670	1000
697	20240115	093500	7503970	4730	4730	4730	4730	0
698	20240115	093400	7503970	4730	4730	4730	4730	0
699	20240115	093300	7503970	4730	4730	4730	4730	0
700	20240115	093200	7503970	4730	4730	4730	4730	0
701	20240115	093100	7503970	4730	4730	4730	4730	0
702	20240115	093000	7503970	4730	4730	4730	4730	0
703	20240115	092900	7503970	4730	4730	4730	4730	0
704	20240115	092800	7503970	4730	4730	4730	4730	0
705	20240115	092700	7503970	4730	4730	4730	4730	0
706	20240115	092600	7503970	4730	4730	4730	4730	0
707	20240115	092500	7503970	4730	4730	4730	4730	0
708	20240115	092400	7503970	4730	4730	4730	4730	0
709	20240115	092300	7503970	4730	4730	4730	4730	3
710	20240115	092200	7489780	4730	4730	4730	4730	0
711	20240115	092100	7489780	4730	4730	4730	4730	1
712	20240115	092000	7485050	4685	4685	4685	4685	0
713	20240115	091900	7485050	4685	4685	4685	4685	3
714	20240115	091800	7470995	4690	4690	4690	4685	160
715	20240115	091700	6721020	4700	4705	4705	4700	60
716	20240115	091600	6438815	4725	4725	4725	4725	66
717	20240115	091500	6126965	4725	4725	4725	4725	0
718	20240115	091400	6126965	4725	4725	4725	4725	1
719	20240115	091300	6122240	4725	4725	4725	4725	0
720	20240115	091200	6122240	4725	4725	4725	4725	0
721	20240115	091100	6122240	4725	4725	4725	4725	0
722	20240115	091000	6122240	4725	4720	4725	4720	10
723	20240115	090900	6075025	4690	4690	4690	4690	7
724	20240115	090800	6042195	4725	4725	4725	4725	0
725	20240115	090700	6042195	4725	4725	4725	4725	0
726	20240115	090600	6042195	4725	4725	4725	4690	20
727	20240115	090500	5947975	4690	4690	4690	4690	36
728	20240115	090400	5779135	4730	4730	4730	4730	0
729	20240115	090300	5779135	4730	4730	4730	4730	1
730	20240115	090200	5774405	4700	4700	4700	4700	30
731	20240115	090100	5633405	4705	4705	4705	4705	1
732	20240115	090000	5628700	4730	4730	4730	4730	1190