KissMeData/263700/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	205800	153228825	4470	4470	4470	4470	120
3	20240109	205700	153228825	4470	4470	4470	4470	0
4	20240109	205600	153228825	4470	4470	4470	4470	0
5	20240109	205500	153228825	4470	4470	4470	4470	0
6	20240109	205400	153228825	4470	4470	4470	4470	0
7	20240109	205300	153228825	4470	4470	4470	4470	0
8	20240109	205200	153228825	4470	4470	4470	4470	0
9	20240109	205100	153228825	4470	4470	4470	4470	0
10	20240109	205000	153228825	4470	4470	4470	4470	0
11	20240109	204900	153228825	4470	4470	4470	4470	0
12	20240109	204800	153228825	4470	4470	4470	4470	0
13	20240109	204700	153228825	4470	4470	4470	4470	0
14	20240109	204600	153228825	4470	4470	4470	4470	0
15	20240109	204500	153228825	4470	4470	4470	4470	0
16	20240109	204400	153228825	4470	4470	4470	4470	0
17	20240109	204300	153228825	4470	4470	4470	4470	0
18	20240109	204200	153228825	4470	4470	4470	4470	0
19	20240109	204100	153228825	4470	4470	4470	4470	0
20	20240109	204000	153228825	4470	4470	4470	4470	0
21	20240109	203900	153228825	4470	4470	4470	4470	0
22	20240109	203800	153228825	4470	4470	4470	4470	0
23	20240109	203700	153228825	4470	4470	4470	4470	0
24	20240109	203600	153228825	4470	4470	4470	4470	0
25	20240109	203500	153228825	4470	4470	4470	4470	0
26	20240109	203400	153228825	4470	4470	4470	4470	0
27	20240109	203300	153228825	4470	4470	4470	4470	0
28	20240109	203200	153228825	4470	4470	4470	4470	0
29	20240109	203100	153228825	4470	4470	4470	4470	0
30	20240109	203000	153228825	4470	4470	4470	4470	0
31	20240109	202900	153228825	4470	4470	4470	4470	0
32	20240109	202800	153228825	4470	4470	4470	4470	120
33	20240109	202700	153228825	4470	4470	4470	4470	0
34	20240109	202600	153228825	4470	4470	4470	4470	0
35	20240109	202500	153228825	4470	4470	4470	4470	0
36	20240109	202400	153228825	4470	4470	4470	4470	0
37	20240109	202300	153228825	4470	4470	4470	4470	0
38	20240109	202200	153228825	4470	4470	4470	4470	0
39	20240109	202100	153228825	4470	4470	4470	4470	0
40	20240109	202000	153228825	4470	4470	4470	4470	0
41	20240109	201900	153228825	4470	4470	4470	4470	0
42	20240109	201800	153228825	4470	4470	4470	4470	0
43	20240109	201700	153228825	4470	4470	4470	4470	0
44	20240109	201600	153228825	4470	4470	4470	4470	0
45	20240109	201500	153228825	4470	4470	4470	4470	0
46	20240109	201400	153228825	4470	4470	4470	4470	0
47	20240109	201300	153228825	4470	4470	4470	4470	0
48	20240109	201200	153228825	4470	4470	4470	4470	0
49	20240109	201100	153228825	4470	4470	4470	4470	0
50	20240109	201000	153228825	4470	4470	4470	4470	0
51	20240109	200900	153228825	4470	4470	4470	4470	0
52	20240109	200800	153228825	4470	4470	4470	4470	0
53	20240109	200700	153228825	4470	4470	4470	4470	0
54	20240109	200600	153228825	4470	4470	4470	4470	0
55	20240109	200500	153228825	4470	4470	4470	4470	0
56	20240109	200400	153228825	4470	4470	4470	4470	0
57	20240109	200300	153228825	4470	4470	4470	4470	0
58	20240109	200200	153228825	4470	4470	4470	4470	0
59	20240109	200100	153228825	4470	4470	4470	4470	0
60	20240109	200000	153228825	4470	4470	4470	4470	0
61	20240109	195900	153228825	4470	4470	4470	4470	0
62	20240109	195800	153228825	4470	4470	4470	4470	120
63	20240109	195700	153228825	4470	4470	4470	4470	0
64	20240109	195600	153228825	4470	4470	4470	4470	0
65	20240109	195500	153228825	4470	4470	4470	4470	0
66	20240109	195400	153228825	4470	4470	4470	4470	0
67	20240109	195300	153228825	4470	4470	4470	4470	0
68	20240109	195200	153228825	4470	4470	4470	4470	0
69	20240109	195100	153228825	4470	4470	4470	4470	0
70	20240109	195000	153228825	4470	4470	4470	4470	0
71	20240109	194900	153228825	4470	4470	4470	4470	0
72	20240109	194800	153228825	4470	4470	4470	4470	0
73	20240109	194700	153228825	4470	4470	4470	4470	0
74	20240109	194600	153228825	4470	4470	4470	4470	0
75	20240109	194500	153228825	4470	4470	4470	4470	0
76	20240109	194400	153228825	4470	4470	4470	4470	0
77	20240109	194300	153228825	4470	4470	4470	4470	0
78	20240109	194200	153228825	4470	4470	4470	4470	0
79	20240109	194100	153228825	4470	4470	4470	4470	0
80	20240109	194000	153228825	4470	4470	4470	4470	0
81	20240109	193900	153228825	4470	4470	4470	4470	0
82	20240109	193800	153228825	4470	4470	4470	4470	0
83	20240109	193700	153228825	4470	4470	4470	4470	0
84	20240109	193600	153228825	4470	4470	4470	4470	0
85	20240109	193500	153228825	4470	4470	4470	4470	0
86	20240109	193400	153228825	4470	4470	4470	4470	0
87	20240109	193300	153228825	4470	4470	4470	4470	0
88	20240109	193200	153228825	4470	4470	4470	4470	0
89	20240109	193100	153228825	4470	4470	4470	4470	0
90	20240109	193000	153228825	4470	4470	4470	4470	0
91	20240109	192900	153228825	4470	4470	4470	4470	0
92	20240109	192800	153228825	4470	4470	4470	4470	120
93	20240109	192700	153228825	4470	4470	4470	4470	0
94	20240109	192600	153228825	4470	4470	4470	4470	0
95	20240109	192500	153228825	4470	4470	4470	4470	0
96	20240109	192400	153228825	4470	4470	4470	4470	0
97	20240109	192300	153228825	4470	4470	4470	4470	0
98	20240109	192200	153228825	4470	4470	4470	4470	0
99	20240109	192100	153228825	4470	4470	4470	4470	0
100	20240109	192000	153228825	4470	4470	4470	4470	0
101	20240109	191900	153228825	4470	4470	4470	4470	0
102	20240109	191800	153228825	4470	4470	4470	4470	0
103	20240109	191700	153228825	4470	4470	4470	4470	0
104	20240109	191600	153228825	4470	4470	4470	4470	0
105	20240109	191500	153228825	4470	4470	4470	4470	0
106	20240109	191400	153228825	4470	4470	4470	4470	0
107	20240109	191300	153228825	4470	4470	4470	4470	0
108	20240109	191200	153228825	4470	4470	4470	4470	0
109	20240109	191100	153228825	4470	4470	4470	4470	0
110	20240109	191000	153228825	4470	4470	4470	4470	0
111	20240109	190900	153228825	4470	4470	4470	4470	0
112	20240109	190800	153228825	4470	4470	4470	4470	0
113	20240109	190700	153228825	4470	4470	4470	4470	0
114	20240109	190600	153228825	4470	4470	4470	4470	0
115	20240109	190500	153228825	4470	4470	4470	4470	0
116	20240109	190400	153228825	4470	4470	4470	4470	0
117	20240109	190300	153228825	4470	4470	4470	4470	0
118	20240109	190200	153228825	4470	4470	4470	4470	0
119	20240109	190100	153228825	4470	4470	4470	4470	0
120	20240109	190000	153228825	4470	4470	4470	4470	0
121	20240109	185900	153228825	4470	4470	4470	4470	0
122	20240109	185800	153228825	4470	4470	4470	4470	120
123	20240109	185700	153228825	4470	4470	4470	4470	0
124	20240109	185600	153228825	4470	4470	4470	4470	0
125	20240109	185500	153228825	4470	4470	4470	4470	0
126	20240109	185400	153228825	4470	4470	4470	4470	0
127	20240109	185300	153228825	4470	4470	4470	4470	0
128	20240109	185200	153228825	4470	4470	4470	4470	0
129	20240109	185100	153228825	4470	4470	4470	4470	0
130	20240109	185000	153228825	4470	4470	4470	4470	0
131	20240109	184900	153228825	4470	4470	4470	4470	0
132	20240109	184800	153228825	4470	4470	4470	4470	0
133	20240109	184700	153228825	4470	4470	4470	4470	0
134	20240109	184600	153228825	4470	4470	4470	4470	0
135	20240109	184500	153228825	4470	4470	4470	4470	0
136	20240109	184400	153228825	4470	4470	4470	4470	0
137	20240109	184300	153228825	4470	4470	4470	4470	0
138	20240109	184200	153228825	4470	4470	4470	4470	0
139	20240109	184100	153228825	4470	4470	4470	4470	0
140	20240109	184000	153228825	4470	4470	4470	4470	0
141	20240109	183900	153228825	4470	4470	4470	4470	0
142	20240109	183800	153228825	4470	4470	4470	4470	0
143	20240109	183700	153228825	4470	4470	4470	4470	0
144	20240109	183600	153228825	4470	4470	4470	4470	0
145	20240109	183500	153228825	4470	4470	4470	4470	0
146	20240109	183400	153228825	4470	4470	4470	4470	0
147	20240109	183300	153228825	4470	4470	4470	4470	0
148	20240109	183200	153228825	4470	4470	4470	4470	0
149	20240109	183100	153228825	4470	4470	4470	4470	0
150	20240109	183000	153228825	4470	4470	4470	4470	0
151	20240109	182900	153228825	4470	4470	4470	4470	0
152	20240109	182800	153228825	4470	4470	4470	4470	120
153	20240109	182700	153228825	4470	4470	4470	4470	0
154	20240109	182600	153228825	4470	4470	4470	4470	0
155	20240109	182500	153228825	4470	4470	4470	4470	0
156	20240109	182400	153228825	4470	4470	4470	4470	0
157	20240109	182300	153228825	4470	4470	4470	4470	0
158	20240109	182200	153228825	4470	4470	4470	4470	0
159	20240109	182100	153228825	4470	4470	4470	4470	0
160	20240109	182000	153228825	4470	4470	4470	4470	0
161	20240109	181900	153228825	4470	4470	4470	4470	0
162	20240109	181800	153228825	4470	4470	4470	4470	0
163	20240109	181700	153228825	4470	4470	4470	4470	0
164	20240109	181600	153228825	4470	4470	4470	4470	0
165	20240109	181500	153228825	4470	4470	4470	4470	0
166	20240109	181400	153228825	4470	4470	4470	4470	0
167	20240109	181300	153228825	4470	4470	4470	4470	0
168	20240109	181200	153228825	4470	4470	4470	4470	0
169	20240109	181100	153228825	4470	4470	4470	4470	0
170	20240109	181000	153228825	4470	4470	4470	4470	0
171	20240109	180900	153228825	4470	4470	4470	4470	0
172	20240109	180800	153228825	4470	4470	4470	4470	0
173	20240109	180700	153228825	4470	4470	4470	4470	0
174	20240109	180600	153228825	4470	4470	4470	4470	0
175	20240109	180500	153228825	4470	4470	4470	4470	0
176	20240109	180400	153228825	4470	4470	4470	4470	0
177	20240109	180300	153228825	4470	4470	4470	4470	0
178	20240109	180200	153228825	4470	4470	4470	4470	0
179	20240109	180100	153228825	4470	4470	4470	4470	0
180	20240109	180000	153228825	4470	4470	4470	4470	0
181	20240109	175900	153228825	4470	4470	4470	4470	0
182	20240109	175800	153228825	4470	4470	4470	4470	120
183	20240109	175700	153228825	4470	4470	4470	4470	0
184	20240109	175600	153228825	4470	4470	4470	4470	0
185	20240109	175500	153228825	4470	4470	4470	4470	0
186	20240109	175400	153228825	4470	4470	4470	4470	0
187	20240109	175300	153228825	4470	4470	4470	4470	0
188	20240109	175200	153228825	4470	4470	4470	4470	0
189	20240109	175100	153228825	4470	4470	4470	4470	0
190	20240109	175000	153228825	4470	4470	4470	4470	0
191	20240109	174900	153228825	4470	4470	4470	4470	0
192	20240109	174800	153228825	4470	4470	4470	4470	0
193	20240109	174700	153228825	4470	4470	4470	4470	0
194	20240109	174600	153228825	4470	4470	4470	4470	0
195	20240109	174500	153228825	4470	4470	4470	4470	0
196	20240109	174400	153228825	4470	4470	4470	4470	0
197	20240109	174300	153228825	4470	4470	4470	4470	0
198	20240109	174200	153228825	4470	4470	4470	4470	0
199	20240109	174100	153228825	4470	4470	4470	4470	0
200	20240109	174000	153228825	4470	4470	4470	4470	0
201	20240109	173900	153228825	4470	4470	4470	4470	0
202	20240109	173800	153228825	4470	4470	4470	4470	0
203	20240109	173700	153228825	4470	4470	4470	4470	0
204	20240109	173600	153228825	4470	4470	4470	4470	0
205	20240109	173500	153228825	4470	4470	4470	4470	0
206	20240109	173400	153228825	4470	4470	4470	4470	0
207	20240109	173300	153228825	4470	4470	4470	4470	0
208	20240109	173200	153228825	4470	4470	4470	4470	0
209	20240109	173100	153228825	4470	4470	4470	4470	0
210	20240109	173000	153228825	4470	4470	4470	4470	0
211	20240109	172900	153228825	4470	4470	4470	4470	0
212	20240109	172800	153228825	4470	4470	4470	4470	120
213	20240109	172700	153228825	4470	4470	4470	4470	0
214	20240109	172600	153228825	4470	4470	4470	4470	0
215	20240109	172500	153228825	4470	4470	4470	4470	0
216	20240109	172400	153228825	4470	4470	4470	4470	0
217	20240109	172300	153228825	4470	4470	4470	4470	0
218	20240109	172200	153228825	4470	4470	4470	4470	0
219	20240109	172100	153228825	4470	4470	4470	4470	0
220	20240109	172000	153228825	4470	4470	4470	4470	0
221	20240109	171900	153228825	4470	4470	4470	4470	0
222	20240109	171800	153228825	4470	4470	4470	4470	0
223	20240109	171700	153228825	4470	4470	4470	4470	0
224	20240109	171600	153228825	4470	4470	4470	4470	0
225	20240109	171500	153228825	4470	4470	4470	4470	0
226	20240109	171400	153228825	4470	4470	4470	4470	0
227	20240109	171300	153228825	4470	4470	4470	4470	0
228	20240109	171200	153228825	4470	4470	4470	4470	0
229	20240109	171100	153228825	4470	4470	4470	4470	0
230	20240109	171000	153228825	4470	4470	4470	4470	0
231	20240109	170900	153228825	4470	4470	4470	4470	0
232	20240109	170800	153228825	4470	4470	4470	4470	0
233	20240109	170700	153228825	4470	4470	4470	4470	0
234	20240109	170600	153228825	4470	4470	4470	4470	0
235	20240109	170500	153228825	4470	4470	4470	4470	0
236	20240109	170400	153228825	4470	4470	4470	4470	0
237	20240109	170300	153228825	4470	4470	4470	4470	0
238	20240109	170200	153228825	4470	4470	4470	4470	0
239	20240109	170100	153228825	4470	4470	4470	4470	0
240	20240109	170000	153228825	4470	4470	4470	4470	0
241	20240109	165900	153228825	4470	4470	4470	4470	0
242	20240109	165800	153228825	4470	4470	4470	4470	120
243	20240109	165700	153228825	4470	4470	4470	4470	0
244	20240109	165600	153228825	4470	4470	4470	4470	0
245	20240109	165500	153228825	4470	4470	4470	4470	0
246	20240109	165400	153228825	4470	4470	4470	4470	0
247	20240109	165300	153228825	4470	4470	4470	4470	0
248	20240109	165200	153228825	4470	4470	4470	4470	0
249	20240109	165100	153228825	4470	4470	4470	4470	0
250	20240109	165000	153228825	4470	4470	4470	4470	0
251	20240109	164900	153228825	4470	4470	4470	4470	0
252	20240109	164800	153228825	4470	4470	4470	4470	0
253	20240109	164700	153228825	4470	4470	4470	4470	0
254	20240109	164600	153228825	4470	4470	4470	4470	0
255	20240109	164500	153228825	4470	4470	4470	4470	0
256	20240109	164400	153228825	4470	4470	4470	4470	0
257	20240109	164300	153228825	4470	4470	4470	4470	0
258	20240109	164200	153228825	4470	4470	4470	4470	0
259	20240109	164100	153228825	4470	4470	4470	4470	0
260	20240109	164000	153228825	4470	4470	4470	4470	0
261	20240109	163900	153228825	4470	4470	4470	4470	0
262	20240109	163800	153228825	4470	4470	4470	4470	0
263	20240109	163700	153228825	4470	4470	4470	4470	0
264	20240109	163600	153228825	4470	4470	4470	4470	0
265	20240109	163500	153228825	4470	4470	4470	4470	0
266	20240109	163400	153228825	4470	4470	4470	4470	0
267	20240109	163300	153228825	4470	4470	4470	4470	0
268	20240109	163200	153228825	4470	4470	4470	4470	0
269	20240109	163100	153228825	4470	4470	4470	4470	0
270	20240109	163000	153228825	4470	4470	4470	4470	0
271	20240109	162900	153228825	4470	4470	4470	4470	0
272	20240109	162800	153228825	4470	4470	4470	4470	120
273	20240109	162700	153228825	4470	4470	4470	4470	0
274	20240109	162600	153228825	4470	4470	4470	4470	0
275	20240109	162500	153228825	4470	4470	4470	4470	0
276	20240109	162400	153228825	4470	4470	4470	4470	0
277	20240109	162300	153228825	4470	4470	4470	4470	0
278	20240109	162200	153228825	4470	4470	4470	4470	0
279	20240109	162100	153228825	4470	4470	4470	4470	0
280	20240109	162000	153228825	4470	4470	4470	4470	0
281	20240109	161900	153228825	4470	4470	4470	4470	0
282	20240109	161800	153228825	4470	4470	4470	4470	0
283	20240109	161700	153228825	4470	4470	4470	4470	0
284	20240109	161600	153228825	4470	4470	4470	4470	0
285	20240109	161500	153228825	4470	4470	4470	4470	0
286	20240109	161400	153228825	4470	4470	4470	4470	0
287	20240109	161300	153228825	4470	4470	4470	4470	0
288	20240109	161200	153228825	4470	4470	4470	4470	0
289	20240109	161100	153228825	4470	4470	4470	4470	0
290	20240109	161000	153228825	4470	4470	4470	4470	0
291	20240109	160900	153228825	4470	4470	4470	4470	0
292	20240109	160800	153228825	4470	4470	4470	4470	0
293	20240109	160700	153228825	4470	4470	4470	4470	0
294	20240109	160600	153228825	4470	4470	4470	4470	0
295	20240109	160500	153228825	4470	4470	4470	4470	0
296	20240109	160400	153228825	4470	4470	4470	4470	0
297	20240109	160300	153228825	4470	4470	4470	4470	0
298	20240109	160200	153228825	4470	4470	4470	4470	0
299	20240109	160100	153228825	4470	4470	4470	4470	0
300	20240109	160000	153228825	4470	4470	4470	4470	0
301	20240109	155900	153228825	4470	4470	4470	4470	0
302	20240109	155800	153228825	4470	4470	4470	4470	120
303	20240109	155700	153228825	4470	4470	4470	4470	0
304	20240109	155600	153228825	4470	4470	4470	4470	0
305	20240109	155500	153228825	4470	4470	4470	4470	0
306	20240109	155400	153228825	4470	4470	4470	4470	0
307	20240109	155300	153228825	4470	4470	4470	4470	0
308	20240109	155200	153228825	4470	4470	4470	4470	0
309	20240109	155100	153228825	4470	4470	4470	4470	0
310	20240109	155000	153228825	4470	4470	4470	4470	0
311	20240109	154900	153228825	4470	4470	4470	4470	0
312	20240109	154800	153228825	4470	4470	4470	4470	0
313	20240109	154700	153228825	4470	4470	4470	4470	0
314	20240109	154600	153228825	4470	4470	4470	4470	0
315	20240109	154500	153228825	4470	4470	4470	4470	0
316	20240109	154400	153228825	4470	4470	4470	4470	0
317	20240109	154300	153228825	4470	4470	4470	4470	0
318	20240109	154200	153228825	4470	4470	4470	4470	0
319	20240109	154100	153228825	4470	4470	4470	4470	0
320	20240109	154000	153228825	4470	4470	4470	4470	0
321	20240109	153900	153228825	4470	4470	4470	4470	0
322	20240109	153800	153228825	4470	4470	4470	4470	0
323	20240109	153700	153228825	4470	4470	4470	4470	0
324	20240109	153600	153228825	4470	4470	4470	4470	0
325	20240109	153500	153228825	4470	4470	4470	4470	0
326	20240109	153400	153228825	4470	4470	4470	4470	0
327	20240109	153300	153228825	4470	4470	4470	4470	0
328	20240109	153200	153228825	4470	4470	4470	4470	0
329	20240109	153100	153228825	4470	4470	4470	4470	0
330	20240109	153000	153228825	4470	4470	4470	4470	120
331	20240109	152900	152692425	4460	4460	4460	4460	0
332	20240109	152800	152692425	4460	4460	4460	4460	0
333	20240109	152700	152692425	4460	4460	4460	4460	0
334	20240109	152600	152692425	4460	4460	4460	4460	0
335	20240109	152500	152692425	4460	4460	4460	4460	0
336	20240109	152400	152692425	4460	4460	4460	4460	0
337	20240109	152300	152692425	4460	4460	4460	4460	0
338	20240109	152200	152692425	4460	4460	4460	4460	0
339	20240109	152100	152692425	4460	4460	4460	4460	0
340	20240109	152000	152692425	4460	4460	4460	4460	0
341	20240109	151900	152692425	4460	4460	4460	4460	67
342	20240109	151800	152393605	4460	4460	4460	4460	0
343	20240109	151700	152393605	4460	4460	4460	4460	0
344	20240109	151600	152393605	4460	4460	4460	4460	0
345	20240109	151500	152393605	4460	4460	4460	4460	0
346	20240109	151400	152393605	4460	4460	4460	4460	20
347	20240109	151300	152304405	4470	4470	4470	4470	0
348	20240109	151200	152304405	4470	4470	4470	4470	0
349	20240109	151100	152304405	4470	4470	4470	4470	1
350	20240109	151000	152299935	4460	4460	4460	4460	0
351	20240109	150900	152299935	4460	4460	4460	4460	597
352	20240109	150800	149637315	4465	4465	4465	4465	3
353	20240109	150700	149623920	4465	4465	4465	4465	0
354	20240109	150600	149623920	4465	4465	4465	4465	0
355	20240109	150500	149623920	4465	4465	4465	4465	0
356	20240109	150400	149623920	4465	4465	4465	4465	0
357	20240109	150300	149623920	4465	4465	4465	4465	0
358	20240109	150200	149623920	4465	4465	4465	4465	1
359	20240109	150100	149619455	4465	4465	4465	4465	0
360	20240109	150000	149619455	4465	4465	4465	4465	0
361	20240109	145900	149619455	4465	4465	4465	4465	5
362	20240109	145800	149597130	4470	4460	4470	4460	81
363	20240109	145700	149235725	4460	4470	4470	4460	110
364	20240109	145600	148744780	4465	4465	4465	4465	0
365	20240109	145500	148744780	4465	4465	4465	4465	0
366	20240109	145400	148744780	4465	4465	4465	4465	0
367	20240109	145300	148744780	4465	4465	4465	4465	112
368	20240109	145200	148244700	4450	4460	4460	4450	600
369	20240109	145100	145574000	4450	4450	4450	4450	0
370	20240109	145000	145574000	4450	4450	4450	4450	0
371	20240109	144900	145574000	4450	4450	4450	4450	0
372	20240109	144800	145574000	4450	4450	4450	4450	0
373	20240109	144700	145574000	4450	4450	4450	4450	17
374	20240109	144600	145498350	4465	4465	4465	4465	1
375	20240109	144500	145493885	4445	4445	4445	4445	0
376	20240109	144400	145493885	4445	4445	4445	4445	0
377	20240109	144300	145493885	4445	4445	4445	4445	0
378	20240109	144200	145493885	4445	4445	4445	4445	0
379	20240109	144100	145493885	4445	4450	4450	4445	126
380	20240109	144000	144933780	4450	4455	4455	4450	222
381	20240109	143900	143945225	4460	4460	4460	4460	101
382	20240109	143800	143494765	4460	4460	4460	4460	10
383	20240109	143700	143450165	4460	4460	4460	4460	728
384	20240109	143600	140203285	4460	4460	4460	4460	0
385	20240109	143500	140203285	4460	4460	4460	4460	160
386	20240109	143400	139489685	4460	4460	4460	4460	0
387	20240109	143300	139489685	4460	4460	4460	4460	0
388	20240109	143200	139489685	4460	4460	4460	4460	0
389	20240109	143100	139489685	4460	4460	4460	4460	40
390	20240109	143000	139311285	4465	4465	4465	4465	1
391	20240109	142900	139306820	4465	4465	4465	4465	361
392	20240109	142800	137694955	4465	4465	4465	4465	15
393	20240109	142700	137627980	4460	4460	4460	4460	0
394	20240109	142600	137627980	4460	4460	4460	4460	0
395	20240109	142500	137627980	4460	4460	4460	4460	0
396	20240109	142400	137627980	4460	4460	4460	4460	133
397	20240109	142300	137034800	4450	4450	4450	4450	0
398	20240109	142200	137034800	4450	4450	4450	4450	0
399	20240109	142100	137034800	4450	4450	4450	4450	0
400	20240109	142000	137034800	4450	4450	4450	4450	86
401	20240109	141900	136652100	4450	4450	4450	4450	162
402	20240109	141800	135931200	4450	4450	4450	4450	0
403	20240109	141700	135931200	4450	4450	4450	4450	200
404	20240109	141600	135041200	4460	4460	4460	4460	0
405	20240109	141500	135041200	4460	4460	4460	4460	0
406	20240109	141400	135041200	4460	4460	4460	4460	67
407	20240109	141300	134742380	4460	4455	4460	4455	1977
408	20240109	141200	125927265	4450	4445	4450	4445	299
409	20240109	141100	124596965	4440	4440	4440	4440	0
410	20240109	141000	124596965	4440	4445	4445	4440	58
411	20240109	140900	124339195	4440	4440	4440	4440	0
412	20240109	140800	124339195	4440	4440	4440	4440	0
413	20240109	140700	124339195	4440	4440	4440	4440	0
414	20240109	140600	124339195	4440	4440	4440	4440	0
415	20240109	140500	124339195	4440	4440	4440	4440	0
416	20240109	140400	124339195	4440	4440	4440	4440	95
417	20240109	140300	123917395	4440	4440	4440	4440	0
418	20240109	140200	123917395	4440	4440	4440	4440	0
419	20240109	140100	123917395	4440	4440	4440	4440	0
420	20240109	140000	123917395	4440	4440	4440	4440	0
421	20240109	135900	123917395	4440	4440	4440	4440	982
422	20240109	135800	119557315	4440	4440	4440	4440	0
423	20240109	135700	119557315	4440	4440	4440	4440	0
424	20240109	135600	119557315	4440	4440	4440	4440	0
425	20240109	135500	119557315	4440	4440	4440	4440	1
426	20240109	135400	119552875	4445	4445	4445	4445	0
427	20240109	135300	119552875	4445	4445	4445	4445	0
428	20240109	135200	119552875	4445	4445	4445	4445	76
429	20240109	135100	119215055	4445	4445	4445	4445	0
430	20240109	135000	119215055	4445	4445	4445	4445	0
431	20240109	134900	119215055	4445	4445	4445	4445	0
432	20240109	134800	119215055	4445	4445	4445	4445	1
433	20240109	134700	119210610	4440	4440	4440	4440	0
434	20240109	134600	119210610	4440	4440	4440	4440	0
435	20240109	134500	119210610	4440	4440	4440	4440	0
436	20240109	134400	119210610	4440	4440	4440	4440	198
437	20240109	134300	118331490	4445	4445	4445	4445	15
438	20240109	134200	118264815	4440	4440	4440	4440	16
439	20240109	134100	118193775	4440	4440	4440	4440	300
440	20240109	134000	116861775	4445	4445	4445	4445	44
441	20240109	133900	116666195	4440	4440	4440	4440	0
442	20240109	133800	116666195	4440	4440	4440	4440	0
443	20240109	133700	116666195	4440	4440	4440	4440	3
444	20240109	133600	116652875	4440	4440	4440	4440	0
445	20240109	133500	116652875	4440	4440	4440	4440	0
446	20240109	133400	116652875	4440	4440	4440	4440	0
447	20240109	133300	116652875	4440	4440	4440	4440	0
448	20240109	133200	116652875	4440	4440	4440	4440	0
449	20240109	133100	116652875	4440	4440	4445	4440	504
450	20240109	133000	114414655	4440	4440	4440	4440	538
451	20240109	132900	112025935	4440	4440	4440	4440	0
452	20240109	132800	112025935	4440	4445	4445	4440	4180
453	20240109	132700	93464970	4445	4445	4445	4445	0
454	20240109	132600	93464970	4445	4445	4445	4445	0
455	20240109	132500	93464970	4445	4445	4445	4445	0
456	20240109	132400	93464970	4445	4445	4445	4445	0
457	20240109	132300	93464970	4445	4445	4445	4445	0
458	20240109	132200	93464970	4445	4445	4445	4445	5
459	20240109	132100	93442745	4445	4445	4445	4445	0
460	20240109	132000	93442745	4445	4445	4445	4445	0
461	20240109	131900	93442745	4445	4445	4445	4445	145
462	20240109	131800	92798220	4450	4450	4450	4450	536
463	20240109	131700	90413020	4455	4455	4455	4455	0
464	20240109	131600	90413020	4455	4455	4455	4455	0
465	20240109	131500	90413020	4455	4455	4455	4455	0
466	20240109	131400	90413020	4455	4450	4455	4450	26
467	20240109	131300	90297235	4455	4455	4455	4455	0
468	20240109	131200	90297235	4455	4455	4455	4455	0
469	20240109	131100	90297235	4455	4455	4455	4455	0
470	20240109	131000	90297235	4455	4455	4455	4455	0
471	20240109	130900	90297235	4455	4455	4455	4455	0
472	20240109	130800	90297235	4455	4455	4455	4455	0
473	20240109	130700	90297235	4455	4455	4455	4455	0
474	20240109	130600	90297235	4455	4455	4455	4455	0
475	20240109	130500	90297235	4455	4455	4455	4455	0
476	20240109	130400	90297235	4455	4455	4455	4455	64
477	20240109	130300	90012115	4455	4455	4455	4455	0
478	20240109	130200	90012115	4455	4455	4455	4455	0
479	20240109	130100	90012115	4455	4455	4455	4455	0
480	20240109	130000	90012115	4455	4455	4455	4455	6
481	20240109	125900	89985385	4455	4455	4455	4455	0
482	20240109	125800	89985385	4455	4455	4455	4455	0
483	20240109	125700	89985385	4455	4455	4455	4455	0
484	20240109	125600	89985385	4455	4455	4455	4455	50
485	20240109	125500	89762635	4455	4455	4455	4455	641
486	20240109	125400	86906980	4455	4455	4455	4455	0
487	20240109	125300	86906980	4455	4455	4455	4455	0
488	20240109	125200	86906980	4455	4455	4455	4455	0
489	20240109	125100	86906980	4455	4455	4455	4455	0
490	20240109	125000	86906980	4455	4455	4455	4455	0
491	20240109	124900	86906980	4455	4455	4455	4455	225
492	20240109	124800	85904605	4450	4450	4450	4450	0
493	20240109	124700	85904605	4450	4450	4450	4450	0
494	20240109	124600	85904605	4450	4450	4450	4450	0
495	20240109	124500	85904605	4450	4450	4450	4450	0
496	20240109	124400	85904605	4450	4450	4450	4450	148
497	20240109	124300	85246005	4455	4455	4455	4455	0
498	20240109	124200	85246005	4455	4455	4455	4455	0
499	20240109	124100	85246005	4455	4455	4455	4455	0
500	20240109	124000	85246005	4455	4455	4455	4455	0
501	20240109	123900	85246005	4455	4455	4455	4455	0
502	20240109	123800	85246005	4455	4455	4455	4455	0
503	20240109	123700	85246005	4455	4455	4455	4455	0
504	20240109	123600	85246005	4455	4455	4455	4455	0
505	20240109	123500	85246005	4455	4455	4455	4455	0
506	20240109	123400	85246005	4455	4455	4455	4455	0
507	20240109	123300	85246005	4455	4455	4455	4455	2
508	20240109	123200	85237095	4450	4450	4450	4450	0
509	20240109	123100	85237095	4450	4450	4450	4450	0
510	20240109	123000	85237095	4450	4450	4450	4450	0
511	20240109	122900	85237095	4450	4450	4450	4450	0
512	20240109	122800	85237095	4450	4450	4450	4450	10
513	20240109	122700	85192595	4445	4445	4445	4445	0
514	20240109	122600	85192595	4445	4445	4445	4445	0
515	20240109	122500	85192595	4445	4445	4445	4445	0
516	20240109	122400	85192595	4445	4445	4445	4445	0
517	20240109	122300	85192595	4445	4445	4445	4445	0
518	20240109	122200	85192595	4445	4445	4445	4445	0
519	20240109	122100	85192595	4445	4450	4450	4445	178
520	20240109	122000	84401360	4445	4445	4445	4445	0
521	20240109	121900	84401360	4445	4445	4445	4445	0
522	20240109	121800	84401360	4445	4445	4445	4445	0
523	20240109	121700	84401360	4445	4445	4445	4445	0
524	20240109	121600	84401360	4445	4445	4445	4445	0
525	20240109	121500	84401360	4445	4450	4450	4445	47
526	20240109	121400	84192315	4455	4455	4455	4455	15
527	20240109	121300	84125490	4460	4460	4460	4460	0
528	20240109	121200	84125490	4460	4460	4460	4460	0
529	20240109	121100	84125490	4460	4460	4460	4460	10
530	20240109	121000	84080890	4460	4460	4460	4460	1
531	20240109	120900	84076430	4445	4445	4445	4445	0
532	20240109	120800	84076430	4445	4445	4445	4445	0
533	20240109	120700	84076430	4445	4445	4445	4445	0
534	20240109	120600	84076430	4445	4445	4445	4445	0
535	20240109	120500	84076430	4445	4460	4460	4445	423
536	20240109	120400	82195675	4465	4465	4465	4465	3
537	20240109	120300	82182280	4465	4465	4465	4465	4
538	20240109	120200	82164420	4465	4465	4465	4465	1
539	20240109	120100	82159955	4465	4465	4465	4465	0
540	20240109	120000	82159955	4465	4465	4465	4465	0
541	20240109	115900	82159955	4465	4465	4465	4465	65
542	20240109	115800	81869730	4445	4445	4445	4445	0
543	20240109	115700	81869730	4445	4445	4445	4445	0
544	20240109	115600	81869730	4445	4445	4445	4445	0
545	20240109	115500	81869730	4445	4445	4445	4445	0
546	20240109	115400	81869730	4445	4445	4445	4445	0
547	20240109	115300	81869730	4445	4445	4445	4445	0
548	20240109	115200	81869730	4445	4445	4445	4445	0
549	20240109	115100	81869730	4445	4445	4445	4445	0
550	20240109	115000	81869730	4445	4445	4445	4445	0
551	20240109	114900	81869730	4445	4445	4445	4445	0
552	20240109	114800	81869730	4445	4460	4460	4445	896
553	20240109	114700	77882815	4450	4450	4450	4450	0
554	20240109	114600	77882815	4450	4450	4450	4450	0
555	20240109	114500	77882815	4450	4450	4450	4450	0
556	20240109	114400	77882815	4450	4450	4450	4450	0
557	20240109	114300	77882815	4450	4450	4450	4450	0
558	20240109	114200	77882815	4450	4450	4450	4450	0
559	20240109	114100	77882815	4450	4450	4450	4450	0
560	20240109	114000	77882815	4450	4470	4470	4450	2000
561	20240109	113900	68962070	4490	4490	4490	4490	243
562	20240109	113800	67871000	4490	4485	4490	4485	879
563	20240109	113700	63927310	4485	4485	4485	4485	552
564	20240109	113600	61451590	4485	4485	4485	4485	60
565	20240109	113500	61182490	4485	4485	4485	4485	0
566	20240109	113400	61182490	4485	4485	4485	4485	0
567	20240109	113300	61182490	4485	4485	4485	4485	7
568	20240109	113200	61151095	4480	4475	4480	4475	999
569	20240109	113100	56676645	4465	4465	4465	4465	0
570	20240109	113000	56676645	4465	4465	4465	4465	0
571	20240109	112900	56676645	4465	4465	4465	4465	0
572	20240109	112800	56676645	4465	4465	4465	4465	0
573	20240109	112700	56676645	4465	4465	4465	4465	0
574	20240109	112600	56676645	4465	4465	4465	4465	0
575	20240109	112500	56676645	4465	4465	4465	4465	0
576	20240109	112400	56676645	4465	4465	4465	4465	70
577	20240109	112300	56364095	4475	4475	4475	4475	4
578	20240109	112200	56346195	4475	4475	4475	4475	0
579	20240109	112100	56346195	4475	4475	4475	4475	9
580	20240109	112000	56305920	4475	4475	4475	4475	10
581	20240109	111900	56261170	4475	4475	4475	4475	43
582	20240109	111800	56068745	4475	4470	4475	4470	433
583	20240109	111700	54132560	4465	4465	4465	4465	0
584	20240109	111600	54132560	4465	4465	4465	4465	46
585	20240109	111500	53927170	4465	4465	4465	4465	5
586	20240109	111400	53904845	4465	4465	4470	4465	15
587	20240109	111300	53837820	4465	4465	4465	4465	13
588	20240109	111200	53779775	4465	4465	4465	4465	50
589	20240109	111100	53556525	4470	4470	4470	4470	0
590	20240109	111000	53556525	4470	4470	4470	4470	0
591	20240109	110900	53556525	4470	4470	4470	4470	0
592	20240109	110800	53556525	4470	4470	4470	4470	7
593	20240109	110700	53525235	4465	4465	4465	4465	1
594	20240109	110600	53520770	4465	4465	4465	4465	0
595	20240109	110500	53520770	4465	4465	4465	4465	2
596	20240109	110400	53511840	4460	4460	4460	4460	0
597	20240109	110300	53511840	4460	4460	4460	4460	0
598	20240109	110200	53511840	4460	4460	4460	4460	0
599	20240109	110100	53511840	4460	4460	4460	4460	442
600	20240109	110000	51540520	4470	4470	4470	4470	10
601	20240109	105900	51495820	4470	4460	4470	4460	770
602	20240109	105800	48059120	4465	4465	4465	4465	3
603	20240109	105700	48045725	4460	4460	4460	4460	0
604	20240109	105600	48045725	4460	4460	4460	4460	0
605	20240109	105500	48045725	4460	4460	4460	4460	0
606	20240109	105400	48045725	4460	4460	4460	4460	0
607	20240109	105300	48045725	4460	4460	4460	4460	0
608	20240109	105200	48045725	4460	4460	4460	4460	0
609	20240109	105100	48045725	4460	4460	4460	4460	0
610	20240109	105000	48045725	4460	4460	4460	4460	0
611	20240109	104900	48045725	4460	4460	4460	4460	0
612	20240109	104800	48045725	4460	4460	4460	4460	106
613	20240109	104700	47572965	4455	4455	4455	4455	4
614	20240109	104600	47555145	4460	4460	4460	4460	0
615	20240109	104500	47555145	4460	4460	4460	4460	0
616	20240109	104400	47555145	4460	4460	4460	4460	0
617	20240109	104300	47555145	4460	4460	4460	4460	203
618	20240109	104200	46649765	4460	4460	4460	4460	0
619	20240109	104100	46649765	4460	4455	4460	4455	11
620	20240109	104000	46600710	4450	4450	4450	4450	410
621	20240109	103900	44776210	4455	4455	4455	4455	0
622	20240109	103800	44776210	4455	4455	4455	4455	0
623	20240109	103700	44776210	4455	4455	4455	4455	262
624	20240109	103600	43609000	4460	4465	4465	4460	22
625	20240109	103500	43510820	4465	4465	4465	4465	10
626	20240109	103400	43466170	4465	4465	4465	4465	10
627	20240109	103300	43421520	4470	4470	4470	4470	13
628	20240109	103200	43363410	4450	4450	4450	4450	0
629	20240109	103100	43363410	4450	4450	4450	4450	0
630	20240109	103000	43363410	4450	4450	4450	4450	0
631	20240109	102900	43363410	4450	4450	4450	4450	0
632	20240109	102800	43363410	4450	4450	4450	4450	0
633	20240109	102700	43363410	4450	4450	4450	4450	0
634	20240109	102600	43363410	4450	4450	4450	4450	0
635	20240109	102500	43363410	4450	4450	4450	4450	0
636	20240109	102400	43363410	4450	4450	4450	4450	0
637	20240109	102300	43363410	4450	4450	4450	4450	0
638	20240109	102200	43363410	4450	4450	4450	4450	0
639	20240109	102100	43363410	4450	4450	4450	4450	0
640	20240109	102000	43363410	4450	4450	4450	4450	0
641	20240109	101900	43363410	4450	4450	4450	4450	0
642	20240109	101800	43363410	4450	4450	4450	4450	0
643	20240109	101700	43363410	4450	4450	4450	4450	0
644	20240109	101600	43363410	4450	4450	4450	4450	0
645	20240109	101500	43363410	4450	4450	4450	4450	0
646	20240109	101400	43363410	4450	4450	4450	4450	0
647	20240109	101300	43363410	4450	4455	4455	4450	467
648	20240109	101200	41284110	4455	4455	4455	4455	20
649	20240109	101100	41195010	4455	4455	4455	4455	50
650	20240109	101000	40972260	4455	4470	4470	4455	328
651	20240109	100900	39510525	4465	4465	4465	4465	0
652	20240109	100800	39510525	4465	4465	4465	4465	100
653	20240109	100700	39064025	4470	4470	4470	4470	10
654	20240109	100600	39019325	4475	4480	4480	4475	36
655	20240109	100500	38858100	4480	4480	4480	4480	105
656	20240109	100400	38387700	4480	4480	4480	4480	10
657	20240109	100300	38342900	4460	4460	4460	4460	13
658	20240109	100200	38284920	4470	4470	4470	4470	50
659	20240109	100100	38061420	4465	4465	4465	4465	20
660	20240109	100000	37972120	4465	4470	4470	4465	81
661	20240109	095900	37610200	4470	4470	4470	4470	0
662	20240109	095800	37610200	4470	4480	4480	4470	89
663	20240109	095700	37211520	4480	4480	4480	4480	0
664	20240109	095600	37211520	4480	4480	4480	4480	3
665	20240109	095500	37198080	4480	4480	4480	4480	3
666	20240109	095400	37184640	4475	4475	4475	4475	0
667	20240109	095300	37184640	4475	4475	4475	4475	10
668	20240109	095200	37139890	4485	4485	4485	4485	716
669	20240109	095100	33928630	4485	4480	4485	4480	430
670	20240109	095000	32002195	4475	4450	4475	4450	2257
671	20240109	094900	21925280	4450	4450	4450	4450	210
672	20240109	094800	20990780	4440	4440	4440	4440	0
673	20240109	094700	20990780	4440	4440	4440	4440	0
674	20240109	094600	20990780	4440	4440	4440	4440	0
675	20240109	094500	20990780	4440	4440	4440	4440	0
676	20240109	094400	20990780	4440	4440	4440	4440	279
677	20240109	094300	19752020	4450	4445	4450	4445	224
678	20240109	094200	18755225	4440	4440	4440	4440	0
679	20240109	094100	18755225	4440	4440	4440	4440	436
680	20240109	094000	16819385	4445	4445	4445	4445	150
681	20240109	093900	16152635	4445	4450	4450	4445	46
682	20240109	093800	15948140	4450	4450	4450	4450	2
683	20240109	093700	15939240	4450	4450	4450	4450	0
684	20240109	093600	15939240	4450	4450	4450	4450	29
685	20240109	093500	15810190	4450	4450	4450	4450	0
686	20240109	093400	15810190	4450	4450	4450	4450	0
687	20240109	093300	15810190	4450	4450	4450	4450	32
688	20240109	093200	15667790	4450	4450	4450	4450	0
689	20240109	093100	15667790	4450	4450	4450	4450	0
690	20240109	093000	15667790	4450	4450	4450	4450	46
691	20240109	092900	15463090	4450	4450	4450	4450	0
692	20240109	092800	15463090	4450	4450	4450	4450	0
693	20240109	092700	15463090	4450	4450	4450	4450	0
694	20240109	092600	15463090	4450	4450	4450	4450	0
695	20240109	092500	15463090	4450	4450	4450	4450	0
696	20240109	092400	15463090	4450	4450	4450	4450	0
697	20240109	092300	15463090	4450	4450	4450	4450	83
698	20240109	092200	15093740	4450	4450	4450	4450	212
699	20240109	092100	14150340	4450	4450	4450	4450	255
700	20240109	092000	13015590	4450	4450	4450	4450	176
701	20240109	091900	12232390	4435	4435	4435	4435	236
702	20240109	091800	11185730	4450	4450	4450	4450	29
703	20240109	091700	11056680	4450	4450	4450	4450	0
704	20240109	091600	11056680	4450	4450	4450	4450	0
705	20240109	091500	11056680	4450	4450	4450	4450	30
706	20240109	091400	10923180	4455	4455	4455	4455	20
707	20240109	091300	10834080	4450	4450	4450	4450	0
708	20240109	091200	10834080	4450	4445	4450	4445	903
709	20240109	091100	6816230	4445	4445	4445	4445	107
710	20240109	091000	6340615	4440	4440	4440	4440	0
711	20240109	090900	6340615	4440	4440	4440	4440	68
712	20240109	090800	6038695	4440	4440	4445	4440	498
713	20240109	090700	3826475	4440	4440	4440	4440	26
714	20240109	090600	3711035	4425	4425	4425	4425	0
715	20240109	090500	3711035	4425	4425	4425	4425	0
716	20240109	090400	3711035	4425	4425	4425	4425	0
717	20240109	090300	3711035	4425	4425	4425	4425	0
718	20240109	090200	3711035	4425	4425	4425	4425	261
719	20240109	090100	2556110	4430	4430	4430	4430	0
720	20240109	090000	2556110	4430	4430	4430	4430	577