KissMeData/143210/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202500	76072235	2905	2905	2905	2905	1619
3	20240115	202400	76072235	2905	2905	2905	2905	0
4	20240115	202300	76072235	2905	2905	2905	2905	0
5	20240115	202200	76072235	2905	2905	2905	2905	0
6	20240115	202100	76072235	2905	2905	2905	2905	0
7	20240115	202000	76072235	2905	2905	2905	2905	0
8	20240115	201900	76072235	2905	2905	2905	2905	0
9	20240115	201800	76072235	2905	2905	2905	2905	0
10	20240115	201700	76072235	2905	2905	2905	2905	0
11	20240115	201600	76072235	2905	2905	2905	2905	0
12	20240115	201500	76072235	2905	2905	2905	2905	0
13	20240115	201400	76072235	2905	2905	2905	2905	0
14	20240115	201300	76072235	2905	2905	2905	2905	0
15	20240115	201200	76072235	2905	2905	2905	2905	0
16	20240115	201100	76072235	2905	2905	2905	2905	0
17	20240115	201000	76072235	2905	2905	2905	2905	0
18	20240115	200900	76072235	2905	2905	2905	2905	0
19	20240115	200800	76072235	2905	2905	2905	2905	0
20	20240115	200700	76072235	2905	2905	2905	2905	0
21	20240115	200600	76072235	2905	2905	2905	2905	0
22	20240115	200500	76072235	2905	2905	2905	2905	0
23	20240115	200400	76072235	2905	2905	2905	2905	0
24	20240115	200300	76072235	2905	2905	2905	2905	0
25	20240115	200200	76072235	2905	2905	2905	2905	0
26	20240115	200100	76072235	2905	2905	2905	2905	0
27	20240115	200000	76072235	2905	2905	2905	2905	0
28	20240115	195900	76072235	2905	2905	2905	2905	0
29	20240115	195800	76072235	2905	2905	2905	2905	0
30	20240115	195700	76072235	2905	2905	2905	2905	0
31	20240115	195600	76072235	2905	2905	2905	2905	0
32	20240115	195500	76072235	2905	2905	2905	2905	1619
33	20240115	195400	76072235	2905	2905	2905	2905	0
34	20240115	195300	76072235	2905	2905	2905	2905	0
35	20240115	195200	76072235	2905	2905	2905	2905	0
36	20240115	195100	76072235	2905	2905	2905	2905	0
37	20240115	195000	76072235	2905	2905	2905	2905	0
38	20240115	194900	76072235	2905	2905	2905	2905	0
39	20240115	194800	76072235	2905	2905	2905	2905	0
40	20240115	194700	76072235	2905	2905	2905	2905	0
41	20240115	194600	76072235	2905	2905	2905	2905	0
42	20240115	194500	76072235	2905	2905	2905	2905	0
43	20240115	194400	76072235	2905	2905	2905	2905	0
44	20240115	194300	76072235	2905	2905	2905	2905	0
45	20240115	194200	76072235	2905	2905	2905	2905	0
46	20240115	194100	76072235	2905	2905	2905	2905	0
47	20240115	194000	76072235	2905	2905	2905	2905	0
48	20240115	193900	76072235	2905	2905	2905	2905	0
49	20240115	193800	76072235	2905	2905	2905	2905	0
50	20240115	193700	76072235	2905	2905	2905	2905	0
51	20240115	193600	76072235	2905	2905	2905	2905	0
52	20240115	193500	76072235	2905	2905	2905	2905	0
53	20240115	193400	76072235	2905	2905	2905	2905	0
54	20240115	193300	76072235	2905	2905	2905	2905	0
55	20240115	193200	76072235	2905	2905	2905	2905	0
56	20240115	193100	76072235	2905	2905	2905	2905	0
57	20240115	193000	76072235	2905	2905	2905	2905	0
58	20240115	192900	76072235	2905	2905	2905	2905	0
59	20240115	192800	76072235	2905	2905	2905	2905	0
60	20240115	192700	76072235	2905	2905	2905	2905	0
61	20240115	192600	76072235	2905	2905	2905	2905	0
62	20240115	192500	76072235	2905	2905	2905	2905	1619
63	20240115	192400	76072235	2905	2905	2905	2905	0
64	20240115	192300	76072235	2905	2905	2905	2905	0
65	20240115	192200	76072235	2905	2905	2905	2905	0
66	20240115	192100	76072235	2905	2905	2905	2905	0
67	20240115	192000	76072235	2905	2905	2905	2905	0
68	20240115	191900	76072235	2905	2905	2905	2905	0
69	20240115	191800	76072235	2905	2905	2905	2905	0
70	20240115	191700	76072235	2905	2905	2905	2905	0
71	20240115	191600	76072235	2905	2905	2905	2905	0
72	20240115	191500	76072235	2905	2905	2905	2905	0
73	20240115	191400	76072235	2905	2905	2905	2905	0
74	20240115	191300	76072235	2905	2905	2905	2905	0
75	20240115	191200	76072235	2905	2905	2905	2905	0
76	20240115	191100	76072235	2905	2905	2905	2905	0
77	20240115	191000	76072235	2905	2905	2905	2905	0
78	20240115	190900	76072235	2905	2905	2905	2905	0
79	20240115	190800	76072235	2905	2905	2905	2905	0
80	20240115	190700	76072235	2905	2905	2905	2905	0
81	20240115	190600	76072235	2905	2905	2905	2905	0
82	20240115	190500	76072235	2905	2905	2905	2905	0
83	20240115	190400	76072235	2905	2905	2905	2905	0
84	20240115	190300	76072235	2905	2905	2905	2905	0
85	20240115	190200	76072235	2905	2905	2905	2905	0
86	20240115	190100	76072235	2905	2905	2905	2905	0
87	20240115	190000	76072235	2905	2905	2905	2905	0
88	20240115	185900	76072235	2905	2905	2905	2905	0
89	20240115	185800	76072235	2905	2905	2905	2905	0
90	20240115	185700	76072235	2905	2905	2905	2905	0
91	20240115	185600	76072235	2905	2905	2905	2905	0
92	20240115	185500	76072235	2905	2905	2905	2905	1619
93	20240115	185400	76072235	2905	2905	2905	2905	0
94	20240115	185300	76072235	2905	2905	2905	2905	0
95	20240115	185200	76072235	2905	2905	2905	2905	0
96	20240115	185100	76072235	2905	2905	2905	2905	0
97	20240115	185000	76072235	2905	2905	2905	2905	0
98	20240115	184900	76072235	2905	2905	2905	2905	0
99	20240115	184800	76072235	2905	2905	2905	2905	0
100	20240115	184700	76072235	2905	2905	2905	2905	0
101	20240115	184600	76072235	2905	2905	2905	2905	0
102	20240115	184500	76072235	2905	2905	2905	2905	0
103	20240115	184400	76072235	2905	2905	2905	2905	0
104	20240115	184300	76072235	2905	2905	2905	2905	0
105	20240115	184200	76072235	2905	2905	2905	2905	0
106	20240115	184100	76072235	2905	2905	2905	2905	0
107	20240115	184000	76072235	2905	2905	2905	2905	0
108	20240115	183900	76072235	2905	2905	2905	2905	0
109	20240115	183800	76072235	2905	2905	2905	2905	0
110	20240115	183700	76072235	2905	2905	2905	2905	0
111	20240115	183600	76072235	2905	2905	2905	2905	0
112	20240115	183500	76072235	2905	2905	2905	2905	0
113	20240115	183400	76072235	2905	2905	2905	2905	0
114	20240115	183300	76072235	2905	2905	2905	2905	0
115	20240115	183200	76072235	2905	2905	2905	2905	0
116	20240115	183100	76072235	2905	2905	2905	2905	0
117	20240115	183000	76072235	2905	2905	2905	2905	0
118	20240115	182900	76072235	2905	2905	2905	2905	0
119	20240115	182800	76072235	2905	2905	2905	2905	0
120	20240115	182700	76072235	2905	2905	2905	2905	0
121	20240115	182600	76072235	2905	2905	2905	2905	0
122	20240115	182500	76072235	2905	2905	2905	2905	1619
123	20240115	182400	76072235	2905	2905	2905	2905	0
124	20240115	182300	76072235	2905	2905	2905	2905	0
125	20240115	182200	76072235	2905	2905	2905	2905	0
126	20240115	182100	76072235	2905	2905	2905	2905	0
127	20240115	182000	76072235	2905	2905	2905	2905	0
128	20240115	181900	76072235	2905	2905	2905	2905	0
129	20240115	181800	76072235	2905	2905	2905	2905	0
130	20240115	181700	76072235	2905	2905	2905	2905	0
131	20240115	181600	76072235	2905	2905	2905	2905	0
132	20240115	181500	76072235	2905	2905	2905	2905	0
133	20240115	181400	76072235	2905	2905	2905	2905	0
134	20240115	181300	76072235	2905	2905	2905	2905	0
135	20240115	181200	76072235	2905	2905	2905	2905	0
136	20240115	181100	76072235	2905	2905	2905	2905	0
137	20240115	181000	76072235	2905	2905	2905	2905	0
138	20240115	180900	76072235	2905	2905	2905	2905	0
139	20240115	180800	76072235	2905	2905	2905	2905	0
140	20240115	180700	76072235	2905	2905	2905	2905	0
141	20240115	180600	76072235	2905	2905	2905	2905	0
142	20240115	180500	76072235	2905	2905	2905	2905	0
143	20240115	180400	76072235	2905	2905	2905	2905	0
144	20240115	180300	76072235	2905	2905	2905	2905	0
145	20240115	180200	76072235	2905	2905	2905	2905	0
146	20240115	180100	76072235	2905	2905	2905	2905	0
147	20240115	180000	76072235	2905	2905	2905	2905	0
148	20240115	175900	76072235	2905	2905	2905	2905	0
149	20240115	175800	76072235	2905	2905	2905	2905	0
150	20240115	175700	76072235	2905	2905	2905	2905	0
151	20240115	175600	76072235	2905	2905	2905	2905	0
152	20240115	175500	76072235	2905	2905	2905	2905	1619
153	20240115	175400	76072235	2905	2905	2905	2905	0
154	20240115	175300	76072235	2905	2905	2905	2905	0
155	20240115	175200	76072235	2905	2905	2905	2905	0
156	20240115	175100	76072235	2905	2905	2905	2905	0
157	20240115	175000	76072235	2905	2905	2905	2905	0
158	20240115	174900	76072235	2905	2905	2905	2905	0
159	20240115	174800	76072235	2905	2905	2905	2905	0
160	20240115	174700	76072235	2905	2905	2905	2905	0
161	20240115	174600	76072235	2905	2905	2905	2905	0
162	20240115	174500	76072235	2905	2905	2905	2905	0
163	20240115	174400	76072235	2905	2905	2905	2905	0
164	20240115	174300	76072235	2905	2905	2905	2905	0
165	20240115	174200	76072235	2905	2905	2905	2905	0
166	20240115	174100	76072235	2905	2905	2905	2905	0
167	20240115	174000	76072235	2905	2905	2905	2905	0
168	20240115	173900	76072235	2905	2905	2905	2905	0
169	20240115	173800	76072235	2905	2905	2905	2905	0
170	20240115	173700	76072235	2905	2905	2905	2905	0
171	20240115	173600	76072235	2905	2905	2905	2905	0
172	20240115	173500	76072235	2905	2905	2905	2905	0
173	20240115	173400	76072235	2905	2905	2905	2905	0
174	20240115	173300	76072235	2905	2905	2905	2905	0
175	20240115	173200	76072235	2905	2905	2905	2905	0
176	20240115	173100	76072235	2905	2905	2905	2905	0
177	20240115	173000	76072235	2905	2905	2905	2905	0
178	20240115	172900	76072235	2905	2905	2905	2905	0
179	20240115	172800	76072235	2905	2905	2905	2905	0
180	20240115	172700	76072235	2905	2905	2905	2905	0
181	20240115	172600	76072235	2905	2905	2905	2905	0
182	20240115	172500	76072235	2905	2905	2905	2905	1619
183	20240115	172400	76072235	2905	2905	2905	2905	0
184	20240115	172300	76072235	2905	2905	2905	2905	0
185	20240115	172200	76072235	2905	2905	2905	2905	0
186	20240115	172100	76072235	2905	2905	2905	2905	0
187	20240115	172000	76072235	2905	2905	2905	2905	0
188	20240115	171900	76072235	2905	2905	2905	2905	0
189	20240115	171800	76072235	2905	2905	2905	2905	0
190	20240115	171700	76072235	2905	2905	2905	2905	0
191	20240115	171600	76072235	2905	2905	2905	2905	0
192	20240115	171500	76072235	2905	2905	2905	2905	0
193	20240115	171400	76072235	2905	2905	2905	2905	0
194	20240115	171300	76072235	2905	2905	2905	2905	0
195	20240115	171200	76072235	2905	2905	2905	2905	0
196	20240115	171100	76072235	2905	2905	2905	2905	0
197	20240115	171000	76072235	2905	2905	2905	2905	0
198	20240115	170900	76072235	2905	2905	2905	2905	0
199	20240115	170800	76072235	2905	2905	2905	2905	0
200	20240115	170700	76072235	2905	2905	2905	2905	0
201	20240115	170600	76072235	2905	2905	2905	2905	0
202	20240115	170500	76072235	2905	2905	2905	2905	0
203	20240115	170400	76072235	2905	2905	2905	2905	0
204	20240115	170300	76072235	2905	2905	2905	2905	0
205	20240115	170200	76072235	2905	2905	2905	2905	0
206	20240115	170100	76072235	2905	2905	2905	2905	0
207	20240115	170000	76072235	2905	2905	2905	2905	0
208	20240115	165900	76072235	2905	2905	2905	2905	0
209	20240115	165800	76072235	2905	2905	2905	2905	0
210	20240115	165700	76072235	2905	2905	2905	2905	0
211	20240115	165600	76072235	2905	2905	2905	2905	0
212	20240115	165500	76072235	2905	2905	2905	2905	1619
213	20240115	165400	76072235	2905	2905	2905	2905	0
214	20240115	165300	76072235	2905	2905	2905	2905	0
215	20240115	165200	76072235	2905	2905	2905	2905	0
216	20240115	165100	76072235	2905	2905	2905	2905	0
217	20240115	165000	76072235	2905	2905	2905	2905	0
218	20240115	164900	76072235	2905	2905	2905	2905	0
219	20240115	164800	76072235	2905	2905	2905	2905	0
220	20240115	164700	76072235	2905	2905	2905	2905	0
221	20240115	164600	76072235	2905	2905	2905	2905	0
222	20240115	164500	76072235	2905	2905	2905	2905	0
223	20240115	164400	76072235	2905	2905	2905	2905	0
224	20240115	164300	76072235	2905	2905	2905	2905	0
225	20240115	164200	76072235	2905	2905	2905	2905	0
226	20240115	164100	76072235	2905	2905	2905	2905	0
227	20240115	164000	76072235	2905	2905	2905	2905	0
228	20240115	163900	76072235	2905	2905	2905	2905	0
229	20240115	163800	76072235	2905	2905	2905	2905	0
230	20240115	163700	76072235	2905	2905	2905	2905	0
231	20240115	163600	76072235	2905	2905	2905	2905	0
232	20240115	163500	76072235	2905	2905	2905	2905	0
233	20240115	163400	76072235	2905	2905	2905	2905	0
234	20240115	163300	76072235	2905	2905	2905	2905	0
235	20240115	163200	76072235	2905	2905	2905	2905	0
236	20240115	163100	76072235	2905	2905	2905	2905	0
237	20240115	163000	76072235	2905	2905	2905	2905	0
238	20240115	162900	76072235	2905	2905	2905	2905	0
239	20240115	162800	76072235	2905	2905	2905	2905	0
240	20240115	162700	76072235	2905	2905	2905	2905	0
241	20240115	162600	76072235	2905	2905	2905	2905	0
242	20240115	162500	76072235	2905	2905	2905	2905	1619
243	20240115	162400	76072235	2905	2905	2905	2905	0
244	20240115	162300	76072235	2905	2905	2905	2905	0
245	20240115	162200	76072235	2905	2905	2905	2905	0
246	20240115	162100	76072235	2905	2905	2905	2905	0
247	20240115	162000	76072235	2905	2905	2905	2905	0
248	20240115	161900	76072235	2905	2905	2905	2905	0
249	20240115	161800	76072235	2905	2905	2905	2905	0
250	20240115	161700	76072235	2905	2905	2905	2905	0
251	20240115	161600	76072235	2905	2905	2905	2905	0
252	20240115	161500	76072235	2905	2905	2905	2905	0
253	20240115	161400	76072235	2905	2905	2905	2905	0
254	20240115	161300	76072235	2905	2905	2905	2905	0
255	20240115	161200	76072235	2905	2905	2905	2905	0
256	20240115	161100	76072235	2905	2905	2905	2905	0
257	20240115	161000	76072235	2905	2905	2905	2905	0
258	20240115	160900	76072235	2905	2905	2905	2905	0
259	20240115	160800	76072235	2905	2905	2905	2905	0
260	20240115	160700	76072235	2905	2905	2905	2905	0
261	20240115	160600	76072235	2905	2905	2905	2905	0
262	20240115	160500	76072235	2905	2905	2905	2905	0
263	20240115	160400	76072235	2905	2905	2905	2905	0
264	20240115	160300	76072235	2905	2905	2905	2905	0
265	20240115	160200	76072235	2905	2905	2905	2905	0
266	20240115	160100	76072235	2905	2905	2905	2905	0
267	20240115	160000	76072235	2905	2905	2905	2905	0
268	20240115	155900	76072235	2905	2905	2905	2905	0
269	20240115	155800	76072235	2905	2905	2905	2905	0
270	20240115	155700	76072235	2905	2905	2905	2905	0
271	20240115	155600	76072235	2905	2905	2905	2905	0
272	20240115	155500	76072235	2905	2905	2905	2905	1619
273	20240115	155400	76072235	2905	2905	2905	2905	0
274	20240115	155300	76072235	2905	2905	2905	2905	0
275	20240115	155200	76072235	2905	2905	2905	2905	0
276	20240115	155100	76072235	2905	2905	2905	2905	0
277	20240115	155000	76072235	2905	2905	2905	2905	0
278	20240115	154900	76072235	2905	2905	2905	2905	0
279	20240115	154800	76072235	2905	2905	2905	2905	0
280	20240115	154700	76072235	2905	2905	2905	2905	0
281	20240115	154600	76072235	2905	2905	2905	2905	0
282	20240115	154500	76072235	2905	2905	2905	2905	0
283	20240115	154400	76072235	2905	2905	2905	2905	0
284	20240115	154300	76072235	2905	2905	2905	2905	0
285	20240115	154200	76072235	2905	2905	2905	2905	0
286	20240115	154100	76072235	2905	2905	2905	2905	0
287	20240115	154000	76072235	2905	2905	2905	2905	0
288	20240115	153900	76072235	2905	2905	2905	2905	0
289	20240115	153800	76072235	2905	2905	2905	2905	0
290	20240115	153700	76072235	2905	2905	2905	2905	0
291	20240115	153600	76072235	2905	2905	2905	2905	0
292	20240115	153500	76072235	2905	2905	2905	2905	0
293	20240115	153400	76072235	2905	2905	2905	2905	0
294	20240115	153300	76072235	2905	2905	2905	2905	0
295	20240115	153200	76072235	2905	2905	2905	2905	0
296	20240115	153100	76072235	2905	2905	2905	2905	0
297	20240115	153000	76072235	2905	2905	2905	2905	1619
298	20240115	152900	71369040	2970	2970	2970	2970	0
299	20240115	152800	71369040	2970	2970	2970	2970	0
300	20240115	152700	71369040	2970	2970	2970	2970	0
301	20240115	152600	71369040	2970	2970	2970	2970	0
302	20240115	152500	71369040	2970	2970	2970	2970	0
303	20240115	152400	71369040	2970	2970	2970	2970	0
304	20240115	152300	71369040	2970	2970	2970	2970	0
305	20240115	152200	71369040	2970	2970	2970	2970	0
306	20240115	152100	71369040	2970	2970	2970	2970	0
307	20240115	152000	71369040	2970	2970	2970	2970	0
308	20240115	151900	71369040	2970	2925	2970	2925	1550
309	20240115	151800	66819120	2910	2910	2910	2910	0
310	20240115	151700	66819120	2910	2910	2910	2910	3
311	20240115	151600	66810390	2905	2940	2945	2905	4011
312	20240115	151500	55101565	2930	2960	2960	2930	5000
313	20240115	151400	40391050	2990	2990	2990	2990	0
314	20240115	151300	40391050	2990	2990	2990	2990	3
315	20240115	151200	40382080	2990	2990	2990	2990	0
316	20240115	151100	40382080	2990	2990	2990	2990	0
317	20240115	151000	40382080	2990	2990	2990	2990	0
318	20240115	150900	40382080	2990	2990	2990	2990	0
319	20240115	150800	40382080	2990	2990	2990	2990	3
320	20240115	150700	40373110	2980	2980	2980	2980	42
321	20240115	150600	40247950	2980	2980	2980	2980	8
322	20240115	150500	40224110	2980	2980	2980	2980	0
323	20240115	150400	40224110	2980	2980	2980	2980	0
324	20240115	150300	40224110	2980	2980	2980	2980	0
325	20240115	150200	40224110	2980	2980	2980	2980	0
326	20240115	150100	40224110	2980	2980	2980	2980	20
327	20240115	150000	40164510	2980	2980	2980	2980	0
328	20240115	145900	40164510	2980	2980	2980	2980	0
329	20240115	145800	40164510	2980	2980	2980	2980	0
330	20240115	145700	40164510	2980	2980	2980	2980	0
331	20240115	145600	40164510	2980	2980	2980	2980	0
332	20240115	145500	40164510	2980	2960	2980	2960	11
333	20240115	145400	40131875	2960	2960	2960	2960	4
334	20240115	145300	40120035	2980	2980	2980	2980	0
335	20240115	145200	40120035	2980	2980	2980	2980	0
336	20240115	145100	40120035	2980	2980	2980	2980	0
337	20240115	145000	40120035	2980	2980	2980	2980	0
338	20240115	144900	40120035	2980	2980	2980	2980	0
339	20240115	144800	40120035	2980	2980	2980	2980	0
340	20240115	144700	40120035	2980	2980	2980	2980	0
341	20240115	144600	40120035	2980	2980	2980	2980	0
342	20240115	144500	40120035	2980	2980	2980	2960	6
343	20240115	144400	40102195	2965	2965	2965	2965	5
344	20240115	144300	40087370	2980	2980	2980	2980	0
345	20240115	144200	40087370	2980	2980	2980	2980	0
346	20240115	144100	40087370	2980	2980	2980	2980	1
347	20240115	144000	40084390	2965	2965	2965	2965	1
348	20240115	143900	40081425	2960	2975	2975	2960	64
349	20240115	143800	39891040	2995	2990	2995	2990	2
350	20240115	143700	39885055	2960	2970	2995	2960	22
351	20240115	143600	39819585	2970	2970	2970	2970	0
352	20240115	143500	39819585	2970	2970	2970	2970	5
353	20240115	143400	39804735	2950	2950	2950	2950	7
354	20240115	143300	39784085	2970	2970	2970	2970	13
355	20240115	143200	39745475	2975	2975	2975	2975	0
356	20240115	143100	39745475	2975	2975	2975	2975	0
357	20240115	143000	39745475	2975	2975	2975	2975	0
358	20240115	142900	39745475	2975	2975	2975	2975	0
359	20240115	142800	39745475	2975	2975	2975	2975	0
360	20240115	142700	39745475	2975	2975	2975	2975	0
361	20240115	142600	39745475	2975	2975	2975	2975	0
362	20240115	142500	39745475	2975	2975	2975	2975	0
363	20240115	142400	39745475	2975	2975	2975	2975	0
364	20240115	142300	39745475	2975	2975	2975	2975	0
365	20240115	142200	39745475	2975	2975	2975	2975	0
366	20240115	142100	39745475	2975	2975	2975	2975	7
367	20240115	142000	39724650	2955	2955	2955	2955	0
368	20240115	141900	39724650	2955	2980	2980	2955	488
369	20240115	141800	38272160	2990	2990	2990	2990	0
370	20240115	141700	38272160	2990	2990	2990	2990	0
371	20240115	141600	38272160	2990	2990	2990	2990	0
372	20240115	141500	38272160	2990	2990	2990	2990	0
373	20240115	141400	38272160	2990	2990	2990	2990	0
374	20240115	141300	38272160	2990	2990	2990	2990	0
375	20240115	141200	38272160	2990	2990	2990	2990	0
376	20240115	141100	38272160	2990	2990	2990	2990	0
377	20240115	141000	38272160	2990	2990	2990	2990	0
378	20240115	140900	38272160	2990	2990	2990	2990	0
379	20240115	140800	38272160	2990	2990	2990	2990	0
380	20240115	140700	38272160	2990	2990	2990	2990	15
381	20240115	140600	38227310	2990	2990	2990	2990	0
382	20240115	140500	38227310	2990	2990	2990	2990	0
383	20240115	140400	38227310	2990	2990	2990	2990	0
384	20240115	140300	38227310	2990	2990	2990	2990	0
385	20240115	140200	38227310	2990	2990	2990	2990	0
386	20240115	140100	38227310	2990	2990	2990	2990	0
387	20240115	140000	38227310	2990	2990	2990	2990	0
388	20240115	135900	38227310	2990	2990	2990	2990	0
389	20240115	135800	38227310	2990	2990	2990	2990	0
390	20240115	135700	38227310	2990	2990	2990	2990	0
391	20240115	135600	38227310	2990	2990	2990	2990	0
392	20240115	135500	38227310	2990	2990	2990	2990	0
393	20240115	135400	38227310	2990	2990	2990	2990	0
394	20240115	135300	38227310	2990	2990	2990	2990	0
395	20240115	135200	38227310	2990	2990	2990	2990	0
396	20240115	135100	38227310	2990	2990	2990	2990	0
397	20240115	135000	38227310	2990	2990	2990	2990	0
398	20240115	134900	38227310	2990	2990	2990	2990	0
399	20240115	134800	38227310	2990	2990	2990	2990	0
400	20240115	134700	38227310	2990	2990	2990	2990	0
401	20240115	134600	38227310	2990	2990	2990	2990	0
402	20240115	134500	38227310	2990	2990	2990	2990	83
403	20240115	134400	37979140	2995	2995	2995	2995	0
404	20240115	134300	37979140	2995	2995	2995	2995	0
405	20240115	134200	37979140	2995	2995	2995	2995	0
406	20240115	134100	37979140	2995	2995	2995	2995	0
407	20240115	134000	37979140	2995	2995	2995	2995	0
408	20240115	133900	37979140	2995	2995	2995	2995	0
409	20240115	133800	37979140	2995	2995	2995	2995	0
410	20240115	133700	37979140	2995	2995	2995	2995	0
411	20240115	133600	37979140	2995	2995	2995	2995	0
412	20240115	133500	37979140	2995	2995	2995	2995	0
413	20240115	133400	37979140	2995	2995	2995	2995	0
414	20240115	133300	37979140	2995	2995	2995	2995	0
415	20240115	133200	37979140	2995	2995	2995	2995	0
416	20240115	133100	37979140	2995	2995	2995	2995	0
417	20240115	133000	37979140	2995	2995	2995	2995	0
418	20240115	132900	37979140	2995	2995	2995	2995	0
419	20240115	132800	37979140	2995	2995	2995	2995	0
420	20240115	132700	37979140	2995	2995	2995	2995	0
421	20240115	132600	37979140	2995	2995	2995	2995	0
422	20240115	132500	37979140	2995	2995	2995	2995	0
423	20240115	132400	37979140	2995	2995	2995	2995	0
424	20240115	132300	37979140	2995	2995	2995	2995	0
425	20240115	132200	37979140	2995	2995	2995	2995	0
426	20240115	132100	37979140	2995	2995	2995	2995	0
427	20240115	132000	37979140	2995	2995	2995	2995	13
428	20240115	131900	37940205	2995	2995	2995	2995	0
429	20240115	131800	37940205	2995	2995	2995	2995	35
430	20240115	131700	37835380	2995	2995	2995	2995	0
431	20240115	131600	37835380	2995	2995	2995	2995	0
432	20240115	131500	37835380	2995	2995	2995	2995	0
433	20240115	131400	37835380	2995	2995	2995	2995	0
434	20240115	131300	37835380	2995	2995	2995	2995	0
435	20240115	131200	37835380	2995	2995	2995	2995	0
436	20240115	131100	37835380	2995	2995	2995	2995	0
437	20240115	131000	37835380	2995	2995	2995	2995	0
438	20240115	130900	37835380	2995	2995	2995	2995	0
439	20240115	130800	37835380	2995	2995	2995	2995	20
440	20240115	130700	37775480	2995	2995	2995	2995	0
441	20240115	130600	37775480	2995	2995	2995	2995	0
442	20240115	130500	37775480	2995	2995	2995	2995	0
443	20240115	130400	37775480	2995	2995	2995	2995	0
444	20240115	130300	37775480	2995	2995	2995	2995	0
445	20240115	130200	37775480	2995	2995	2995	2995	0
446	20240115	130100	37775480	2995	2995	2995	2995	0
447	20240115	130000	37775480	2995	2995	2995	2995	0
448	20240115	125900	37775480	2995	2995	2995	2995	0
449	20240115	125800	37775480	2995	2995	2995	2995	0
450	20240115	125700	37775480	2995	2995	2995	2995	0
451	20240115	125600	37775480	2995	2995	2995	2995	0
452	20240115	125500	37775480	2995	2995	2995	2995	0
453	20240115	125400	37775480	2995	2995	2995	2995	0
454	20240115	125300	37775480	2995	2995	2995	2995	0
455	20240115	125200	37775480	2995	2995	2995	2995	0
456	20240115	125100	37775480	2995	2995	2995	2995	0
457	20240115	125000	37775480	2995	2995	2995	2995	0
458	20240115	124900	37775480	2995	2995	2995	2995	0
459	20240115	124800	37775480	2995	2995	2995	2995	0
460	20240115	124700	37775480	2995	2995	2995	2995	0
461	20240115	124600	37775480	2995	2995	2995	2995	0
462	20240115	124500	37775480	2995	2995	2995	2995	0
463	20240115	124400	37775480	2995	2995	2995	2995	0
464	20240115	124300	37775480	2995	2995	2995	2995	0
465	20240115	124200	37775480	2995	2995	2995	2995	0
466	20240115	124100	37775480	2995	2995	2995	2995	0
467	20240115	124000	37775480	2995	2995	2995	2995	0
468	20240115	123900	37775480	2995	2995	2995	2995	0
469	20240115	123800	37775480	2995	2995	2995	2995	0
470	20240115	123700	37775480	2995	2995	2995	2995	0
471	20240115	123600	37775480	2995	2995	2995	2995	0
472	20240115	123500	37775480	2995	2995	2995	2995	0
473	20240115	123400	37775480	2995	2995	2995	2995	0
474	20240115	123300	37775480	2995	2995	2995	2995	0
475	20240115	123200	37775480	2995	2995	2995	2995	0
476	20240115	123100	37775480	2995	2995	2995	2995	0
477	20240115	123000	37775480	2995	2995	2995	2995	0
478	20240115	122900	37775480	2995	2995	2995	2995	0
479	20240115	122800	37775480	2995	2995	2995	2995	0
480	20240115	122700	37775480	2995	2995	2995	2995	0
481	20240115	122600	37775480	2995	2995	2995	2995	0
482	20240115	122500	37775480	2995	2995	2995	2995	0
483	20240115	122400	37775480	2995	2995	2995	2995	0
484	20240115	122300	37775480	2995	2995	2995	2995	0
485	20240115	122200	37775480	2995	2995	2995	2995	0
486	20240115	122100	37775480	2995	2995	2995	2995	0
487	20240115	122000	37775480	2995	2995	2995	2995	4
488	20240115	121900	37763500	2995	2995	2995	2995	0
489	20240115	121800	37763500	2995	2995	2995	2995	0
490	20240115	121700	37763500	2995	2995	2995	2995	0
491	20240115	121600	37763500	2995	2995	2995	2995	0
492	20240115	121500	37763500	2995	2995	2995	2995	0
493	20240115	121400	37763500	2995	2995	2995	2995	0
494	20240115	121300	37763500	2995	2995	2995	2995	0
495	20240115	121200	37763500	2995	2995	2995	2995	0
496	20240115	121100	37763500	2995	2995	2995	2995	0
497	20240115	121000	37763500	2995	2995	2995	2995	0
498	20240115	120900	37763500	2995	2995	2995	2995	0
499	20240115	120800	37763500	2995	2995	2995	2995	0
500	20240115	120700	37763500	2995	2995	2995	2995	0
501	20240115	120600	37763500	2995	2995	2995	2995	0
502	20240115	120500	37763500	2995	2995	2995	2995	0
503	20240115	120400	37763500	2995	2995	2995	2995	0
504	20240115	120300	37763500	2995	2995	2995	2995	0
505	20240115	120200	37763500	2995	2995	2995	2995	0
506	20240115	120100	37763500	2995	2995	2995	2995	0
507	20240115	120000	37763500	2995	2995	2995	2995	0
508	20240115	115900	37763500	2995	2995	2995	2995	0
509	20240115	115800	37763500	2995	2995	2995	2995	0
510	20240115	115700	37763500	2995	2995	2995	2995	0
511	20240115	115600	37763500	2995	2995	2995	2995	0
512	20240115	115500	37763500	2995	2995	2995	2995	0
513	20240115	115400	37763500	2995	2995	2995	2995	0
514	20240115	115300	37763500	2995	2995	2995	2995	0
515	20240115	115200	37763500	2995	2995	2995	2995	0
516	20240115	115100	37763500	2995	2995	2995	2995	0
517	20240115	115000	37763500	2995	2995	2995	2995	0
518	20240115	114900	37763500	2995	2995	2995	2995	0
519	20240115	114800	37763500	2995	2995	2995	2995	0
520	20240115	114700	37763500	2995	2995	2995	2995	0
521	20240115	114600	37763500	2995	2995	2995	2995	0
522	20240115	114500	37763500	2995	2995	2995	2995	0
523	20240115	114400	37763500	2995	2995	2995	2995	0
524	20240115	114300	37763500	2995	2995	2995	2995	0
525	20240115	114200	37763500	2995	2995	2995	2995	0
526	20240115	114100	37763500	2995	2995	2995	2995	0
527	20240115	114000	37763500	2995	2995	2995	2995	0
528	20240115	113900	37763500	2995	2995	2995	2995	0
529	20240115	113800	37763500	2995	2995	2995	2995	1
530	20240115	113700	37760505	2980	2980	2980	2980	0
531	20240115	113600	37760505	2980	2980	2980	2980	0
532	20240115	113500	37760505	2980	2980	2980	2980	0
533	20240115	113400	37760505	2980	2980	2980	2980	0
534	20240115	113300	37760505	2980	2980	2980	2980	0
535	20240115	113200	37760505	2980	2980	2980	2980	1
536	20240115	113100	37757525	2980	2980	2980	2980	1
537	20240115	113000	37754545	2985	2985	2985	2985	1
538	20240115	112900	37751560	2990	2990	2995	2990	4
539	20240115	112800	37739590	2985	2975	2985	2955	30
540	20240115	112700	37650465	2980	2980	2980	2980	0
541	20240115	112600	37650465	2980	2980	2980	2980	0
542	20240115	112500	37650465	2980	2980	2980	2980	0
543	20240115	112400	37650465	2980	2980	2980	2980	0
544	20240115	112300	37650465	2980	2980	2980	2980	0
545	20240115	112200	37650465	2980	2980	2980	2980	0
546	20240115	112100	37650465	2980	2980	2980	2980	0
547	20240115	112000	37650465	2980	2980	2980	2980	0
548	20240115	111900	37650465	2980	2980	2980	2980	0
549	20240115	111800	37650465	2980	2980	2980	2980	0
550	20240115	111700	37650465	2980	2980	2980	2980	0
551	20240115	111600	37650465	2980	2980	2980	2980	10
552	20240115	111500	37620665	2995	2995	2995	2995	1
553	20240115	111400	37617670	2995	2995	2995	2995	0
554	20240115	111300	37617670	2995	2995	2995	2995	0
555	20240115	111200	37617670	2995	2995	2995	2995	0
556	20240115	111100	37617670	2995	2995	2995	2995	0
557	20240115	111000	37617670	2995	2995	2995	2995	0
558	20240115	110900	37617670	2995	2995	2995	2995	0
559	20240115	110800	37617670	2995	2980	2995	2980	10
560	20240115	110700	37587805	2950	2950	2950	2950	0
561	20240115	110600	37587805	2950	3000	3000	2950	7
562	20240115	110500	37567075	2970	2970	2970	2970	0
563	20240115	110400	37567075	2970	2970	2970	2970	0
564	20240115	110300	37567075	2970	2970	2970	2970	0
565	20240115	110200	37567075	2970	2970	2970	2970	0
566	20240115	110100	37567075	2970	2970	2970	2970	1
567	20240115	110000	37564105	2995	2995	2995	2995	2
568	20240115	105900	37558115	2995	2995	2995	2995	0
569	20240115	105800	37558115	2995	2995	2995	2995	0
570	20240115	105700	37558115	2995	2995	2995	2995	3
571	20240115	105600	37549130	3000	2985	3000	2985	10
572	20240115	105500	37519220	2980	2980	2980	2980	78
573	20240115	105400	37286780	2980	2980	2980	2980	0
574	20240115	105300	37286780	2980	2980	2980	2980	0
575	20240115	105200	37286780	2980	2980	2980	2980	0
576	20240115	105100	37286780	2980	2980	2980	2980	0
577	20240115	105000	37286780	2980	2980	2980	2980	0
578	20240115	104900	37286780	2980	2980	2980	2980	0
579	20240115	104800	37286780	2980	2980	2980	2980	0
580	20240115	104700	37286780	2980	2980	2980	2980	0
581	20240115	104600	37286780	2980	2980	2980	2980	1
582	20240115	104500	37283800	2980	2980	2980	2980	0
583	20240115	104400	37283800	2980	2970	2980	2970	4
584	20240115	104300	37271905	2940	2940	2940	2940	1456
585	20240115	104200	32991265	2940	2940	2940	2940	0
586	20240115	104100	32991265	2940	2940	2940	2940	0
587	20240115	104000	32991265	2940	2940	2940	2940	0
588	20240115	103900	32991265	2940	2940	2940	2940	317
589	20240115	103800	32059285	2940	2940	2940	2940	0
590	20240115	103700	32059285	2940	2940	2940	2940	0
591	20240115	103600	32059285	2940	2940	2940	2940	0
592	20240115	103500	32059285	2940	2940	2940	2940	0
593	20240115	103400	32059285	2940	2940	2940	2940	0
594	20240115	103300	32059285	2940	2940	2940	2940	1
595	20240115	103200	32056345	2940	2940	2940	2940	14
596	20240115	103100	32015185	2940	2940	2940	2940	1
597	20240115	103000	32012245	2940	2940	2940	2940	0
598	20240115	102900	32012245	2940	2940	2940	2940	4
599	20240115	102800	32000485	2940	2940	2940	2940	12
600	20240115	102700	31965205	2940	2940	2940	2940	13
601	20240115	102600	31926985	2940	2945	2945	2940	3262
602	20240115	102500	22335510	2945	2945	2945	2945	0
603	20240115	102400	22335510	2945	2945	2945	2945	0
604	20240115	102300	22335510	2945	2945	2945	2945	0
605	20240115	102200	22335510	2945	2945	2945	2945	0
606	20240115	102100	22335510	2945	2945	2945	2945	0
607	20240115	102000	22335510	2945	2955	2955	2945	1000
608	20240115	101900	19387485	2960	2960	2960	2960	0
609	20240115	101800	19387485	2960	2960	2960	2960	0
610	20240115	101700	19387485	2960	2960	2960	2960	0
611	20240115	101600	19387485	2960	2980	2980	2960	503
612	20240115	101500	17898520	2980	2980	2980	2980	0
613	20240115	101400	17898520	2980	2980	2980	2980	0
614	20240115	101300	17898520	2980	2980	2980	2980	0
615	20240115	101200	17898520	2980	2980	2980	2980	0
616	20240115	101100	17898520	2980	2980	2980	2980	0
617	20240115	101000	17898520	2980	2980	2980	2980	6
618	20240115	100900	17880640	2980	2980	2980	2980	0
619	20240115	100800	17880640	2980	2980	2980	2980	0
620	20240115	100700	17880640	2980	2980	2980	2980	0
621	20240115	100600	17880640	2980	2980	2980	2980	0
622	20240115	100500	17880640	2980	2980	2980	2980	0
623	20240115	100400	17880640	2980	2980	2980	2980	0
624	20240115	100300	17880640	2980	2980	2980	2980	0
625	20240115	100200	17880640	2980	2945	2980	2945	637
626	20240115	100100	16004610	2945	2945	2945	2945	110
627	20240115	100000	15680660	2945	2945	2945	2945	159
628	20240115	095900	15212405	2945	2945	2945	2945	0
629	20240115	095800	15212405	2945	2945	2945	2945	0
630	20240115	095700	15212405	2945	2950	2950	2945	1413
631	20240115	095600	11045365	2955	2955	2955	2955	0
632	20240115	095500	11045365	2955	2955	2955	2955	30
633	20240115	095400	10956715	2960	2960	2960	2960	0
634	20240115	095300	10956715	2960	2960	2960	2960	0
635	20240115	095200	10956715	2960	2960	2960	2960	0
636	20240115	095100	10956715	2960	2960	2960	2960	100
637	20240115	095000	10660715	2960	2960	2960	2960	0
638	20240115	094900	10660715	2960	2960	2960	2960	0
639	20240115	094800	10660715	2960	2960	2960	2960	0
640	20240115	094700	10660715	2960	2960	2960	2960	0
641	20240115	094600	10660715	2960	2960	2960	2960	0
642	20240115	094500	10660715	2960	2960	2960	2960	0
643	20240115	094400	10660715	2960	2960	2960	2960	14
644	20240115	094300	10619275	2965	2965	2965	2965	0
645	20240115	094200	10619275	2965	2965	2965	2965	0
646	20240115	094100	10619275	2965	2965	2965	2965	0
647	20240115	094000	10619275	2965	2965	2965	2965	1
648	20240115	093900	10616310	2965	2965	2965	2965	0
649	20240115	093800	10616310	2965	2965	2965	2965	0
650	20240115	093700	10616310	2965	2965	2965	2965	0
651	20240115	093600	10616310	2965	2965	2965	2965	0
652	20240115	093500	10616310	2965	2965	2965	2965	9
653	20240115	093400	10589625	2965	2965	2965	2965	1
654	20240115	093300	10586660	2965	2965	2965	2965	16
655	20240115	093200	10539220	2945	2950	2950	2945	200
656	20240115	093100	9949900	2945	2945	2945	2945	0
657	20240115	093000	9949900	2945	2945	2945	2945	0
658	20240115	092900	9949900	2945	2945	2945	2945	0
659	20240115	092800	9949900	2945	2945	2945	2945	0
660	20240115	092700	9949900	2945	2960	2960	2945	1213
661	20240115	092600	6371830	2965	2965	2965	2965	0
662	20240115	092500	6371830	2965	2965	2965	2965	0
663	20240115	092400	6371830	2965	2965	2965	2965	1
664	20240115	092300	6368865	2965	2965	2965	2965	0
665	20240115	092200	6368865	2965	2965	2965	2965	0
666	20240115	092100	6368865	2965	2965	2965	2965	0
667	20240115	092000	6368865	2965	2965	2965	2965	21
668	20240115	091900	6306600	2950	2950	2950	2950	0
669	20240115	091800	6306600	2950	2950	2950	2950	0
670	20240115	091700	6306600	2950	2950	2950	2950	0
671	20240115	091600	6306600	2950	2950	2950	2950	0
672	20240115	091500	6306600	2950	2950	2950	2950	0
673	20240115	091400	6306600	2950	2950	2950	2950	0
674	20240115	091300	6306600	2950	2955	2955	2950	200
675	20240115	091200	5716280	2955	2955	2955	2955	41
676	20240115	091100	5595125	2955	2960	2960	2955	800
677	20240115	091000	3230625	2960	2960	2960	2960	0
678	20240115	090900	3230625	2960	2960	2960	2960	0
679	20240115	090800	3230625	2960	2970	2970	2960	166
680	20240115	090700	2739045	2975	2975	2975	2975	1
681	20240115	090600	2736070	2980	2990	2990	2980	602
682	20240115	090500	936105	2990	2990	2990	2990	200
683	20240115	090400	338105	2990	2995	2995	2990	100
684	20240115	090300	39050	2990	2990	2990	2990	0
685	20240115	090200	39050	2990	2990	2990	2990	0
686	20240115	090100	39050	2990	2990	2990	2990	0
687	20240115	090000	39050	2990	3015	3015	2990	13