KissMeData/069730/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194800	39632740	4115	4115	4115	4115	82
3	20240118	194700	39632740	4115	4115	4115	4115	0
4	20240118	194600	39632740	4115	4115	4115	4115	0
5	20240118	194500	39632740	4115	4115	4115	4115	0
6	20240118	194400	39632740	4115	4115	4115	4115	0
7	20240118	194300	39632740	4115	4115	4115	4115	0
8	20240118	194200	39632740	4115	4115	4115	4115	0
9	20240118	194100	39632740	4115	4115	4115	4115	0
10	20240118	194000	39632740	4115	4115	4115	4115	0
11	20240118	193900	39632740	4115	4115	4115	4115	0
12	20240118	193800	39632740	4115	4115	4115	4115	0
13	20240118	193700	39632740	4115	4115	4115	4115	0
14	20240118	193600	39632740	4115	4115	4115	4115	0
15	20240118	193500	39632740	4115	4115	4115	4115	0
16	20240118	193400	39632740	4115	4115	4115	4115	0
17	20240118	193300	39632740	4115	4115	4115	4115	0
18	20240118	193200	39632740	4115	4115	4115	4115	0
19	20240118	193100	39632740	4115	4115	4115	4115	0
20	20240118	193000	39632740	4115	4115	4115	4115	0
21	20240118	192900	39632740	4115	4115	4115	4115	0
22	20240118	192800	39632740	4115	4115	4115	4115	0
23	20240118	192700	39632740	4115	4115	4115	4115	0
24	20240118	192600	39632740	4115	4115	4115	4115	0
25	20240118	192500	39632740	4115	4115	4115	4115	0
26	20240118	192400	39632740	4115	4115	4115	4115	0
27	20240118	192300	39632740	4115	4115	4115	4115	0
28	20240118	192200	39632740	4115	4115	4115	4115	0
29	20240118	192100	39632740	4115	4115	4115	4115	0
30	20240118	192000	39632740	4115	4115	4115	4115	0
31	20240118	191900	39632740	4115	4115	4115	4115	0
32	20240118	191800	39632740	4115	4115	4115	4115	82
33	20240118	191700	39632740	4115	4115	4115	4115	0
34	20240118	191600	39632740	4115	4115	4115	4115	0
35	20240118	191500	39632740	4115	4115	4115	4115	0
36	20240118	191400	39632740	4115	4115	4115	4115	0
37	20240118	191300	39632740	4115	4115	4115	4115	0
38	20240118	191200	39632740	4115	4115	4115	4115	0
39	20240118	191100	39632740	4115	4115	4115	4115	0
40	20240118	191000	39632740	4115	4115	4115	4115	0
41	20240118	190900	39632740	4115	4115	4115	4115	0
42	20240118	190800	39632740	4115	4115	4115	4115	0
43	20240118	190700	39632740	4115	4115	4115	4115	0
44	20240118	190600	39632740	4115	4115	4115	4115	0
45	20240118	190500	39632740	4115	4115	4115	4115	0
46	20240118	190400	39632740	4115	4115	4115	4115	0
47	20240118	190300	39632740	4115	4115	4115	4115	0
48	20240118	190200	39632740	4115	4115	4115	4115	0
49	20240118	190100	39632740	4115	4115	4115	4115	0
50	20240118	190000	39632740	4115	4115	4115	4115	0
51	20240118	185900	39632740	4115	4115	4115	4115	0
52	20240118	185800	39632740	4115	4115	4115	4115	0
53	20240118	185700	39632740	4115	4115	4115	4115	0
54	20240118	185600	39632740	4115	4115	4115	4115	0
55	20240118	185500	39632740	4115	4115	4115	4115	0
56	20240118	185400	39632740	4115	4115	4115	4115	0
57	20240118	185300	39632740	4115	4115	4115	4115	0
58	20240118	185200	39632740	4115	4115	4115	4115	0
59	20240118	185100	39632740	4115	4115	4115	4115	0
60	20240118	185000	39632740	4115	4115	4115	4115	0
61	20240118	184900	39632740	4115	4115	4115	4115	0
62	20240118	184800	39632740	4115	4115	4115	4115	82
63	20240118	184700	39632740	4115	4115	4115	4115	0
64	20240118	184600	39632740	4115	4115	4115	4115	0
65	20240118	184500	39632740	4115	4115	4115	4115	0
66	20240118	184400	39632740	4115	4115	4115	4115	0
67	20240118	184300	39632740	4115	4115	4115	4115	0
68	20240118	184200	39632740	4115	4115	4115	4115	0
69	20240118	184100	39632740	4115	4115	4115	4115	0
70	20240118	184000	39632740	4115	4115	4115	4115	0
71	20240118	183900	39632740	4115	4115	4115	4115	0
72	20240118	183800	39632740	4115	4115	4115	4115	0
73	20240118	183700	39632740	4115	4115	4115	4115	0
74	20240118	183600	39632740	4115	4115	4115	4115	0
75	20240118	183500	39632740	4115	4115	4115	4115	0
76	20240118	183400	39632740	4115	4115	4115	4115	0
77	20240118	183300	39632740	4115	4115	4115	4115	0
78	20240118	183200	39632740	4115	4115	4115	4115	0
79	20240118	183100	39632740	4115	4115	4115	4115	0
80	20240118	183000	39632740	4115	4115	4115	4115	0
81	20240118	182900	39632740	4115	4115	4115	4115	0
82	20240118	182800	39632740	4115	4115	4115	4115	0
83	20240118	182700	39632740	4115	4115	4115	4115	0
84	20240118	182600	39632740	4115	4115	4115	4115	0
85	20240118	182500	39632740	4115	4115	4115	4115	0
86	20240118	182400	39632740	4115	4115	4115	4115	0
87	20240118	182300	39632740	4115	4115	4115	4115	0
88	20240118	182200	39632740	4115	4115	4115	4115	0
89	20240118	182100	39632740	4115	4115	4115	4115	0
90	20240118	182000	39632740	4115	4115	4115	4115	0
91	20240118	181900	39632740	4115	4115	4115	4115	0
92	20240118	181800	39632740	4115	4115	4115	4115	82
93	20240118	181700	39632740	4115	4115	4115	4115	0
94	20240118	181600	39632740	4115	4115	4115	4115	0
95	20240118	181500	39632740	4115	4115	4115	4115	0
96	20240118	181400	39632740	4115	4115	4115	4115	0
97	20240118	181300	39632740	4115	4115	4115	4115	0
98	20240118	181200	39632740	4115	4115	4115	4115	0
99	20240118	181100	39632740	4115	4115	4115	4115	0
100	20240118	181000	39632740	4115	4115	4115	4115	0
101	20240118	180900	39632740	4115	4115	4115	4115	0
102	20240118	180800	39632740	4115	4115	4115	4115	0
103	20240118	180700	39632740	4115	4115	4115	4115	0
104	20240118	180600	39632740	4115	4115	4115	4115	0
105	20240118	180500	39632740	4115	4115	4115	4115	0
106	20240118	180400	39632740	4115	4115	4115	4115	0
107	20240118	180300	39632740	4115	4115	4115	4115	0
108	20240118	180200	39632740	4115	4115	4115	4115	0
109	20240118	180100	39632740	4115	4115	4115	4115	0
110	20240118	180000	39632740	4115	4115	4115	4115	0
111	20240118	175900	39632740	4115	4115	4115	4115	0
112	20240118	175800	39632740	4115	4115	4115	4115	0
113	20240118	175700	39632740	4115	4115	4115	4115	0
114	20240118	175600	39632740	4115	4115	4115	4115	0
115	20240118	175500	39632740	4115	4115	4115	4115	0
116	20240118	175400	39632740	4115	4115	4115	4115	0
117	20240118	175300	39632740	4115	4115	4115	4115	0
118	20240118	175200	39632740	4115	4115	4115	4115	0
119	20240118	175100	39632740	4115	4115	4115	4115	0
120	20240118	175000	39632740	4115	4115	4115	4115	0
121	20240118	174900	39632740	4115	4115	4115	4115	0
122	20240118	174800	39632740	4115	4115	4115	4115	82
123	20240118	174700	39632740	4115	4115	4115	4115	0
124	20240118	174600	39632740	4115	4115	4115	4115	0
125	20240118	174500	39632740	4115	4115	4115	4115	0
126	20240118	174400	39632740	4115	4115	4115	4115	0
127	20240118	174300	39632740	4115	4115	4115	4115	0
128	20240118	174200	39632740	4115	4115	4115	4115	0
129	20240118	174100	39632740	4115	4115	4115	4115	0
130	20240118	174000	39632740	4115	4115	4115	4115	0
131	20240118	173900	39632740	4115	4115	4115	4115	0
132	20240118	173800	39632740	4115	4115	4115	4115	0
133	20240118	173700	39632740	4115	4115	4115	4115	0
134	20240118	173600	39632740	4115	4115	4115	4115	0
135	20240118	173500	39632740	4115	4115	4115	4115	0
136	20240118	173400	39632740	4115	4115	4115	4115	0
137	20240118	173300	39632740	4115	4115	4115	4115	0
138	20240118	173200	39632740	4115	4115	4115	4115	0
139	20240118	173100	39632740	4115	4115	4115	4115	0
140	20240118	173000	39632740	4115	4115	4115	4115	0
141	20240118	172900	39632740	4115	4115	4115	4115	0
142	20240118	172800	39632740	4115	4115	4115	4115	0
143	20240118	172700	39632740	4115	4115	4115	4115	0
144	20240118	172600	39632740	4115	4115	4115	4115	0
145	20240118	172500	39632740	4115	4115	4115	4115	0
146	20240118	172400	39632740	4115	4115	4115	4115	0
147	20240118	172300	39632740	4115	4115	4115	4115	0
148	20240118	172200	39632740	4115	4115	4115	4115	0
149	20240118	172100	39632740	4115	4115	4115	4115	0
150	20240118	172000	39632740	4115	4115	4115	4115	0
151	20240118	171900	39632740	4115	4115	4115	4115	0
152	20240118	171800	39632740	4115	4115	4115	4115	82
153	20240118	171700	39632740	4115	4115	4115	4115	0
154	20240118	171600	39632740	4115	4115	4115	4115	0
155	20240118	171500	39632740	4115	4115	4115	4115	0
156	20240118	171400	39632740	4115	4115	4115	4115	0
157	20240118	171300	39632740	4115	4115	4115	4115	0
158	20240118	171200	39632740	4115	4115	4115	4115	0
159	20240118	171100	39632740	4115	4115	4115	4115	0
160	20240118	171000	39632740	4115	4115	4115	4115	0
161	20240118	170900	39632740	4115	4115	4115	4115	0
162	20240118	170800	39632740	4115	4115	4115	4115	0
163	20240118	170700	39632740	4115	4115	4115	4115	0
164	20240118	170600	39632740	4115	4115	4115	4115	0
165	20240118	170500	39632740	4115	4115	4115	4115	0
166	20240118	170400	39632740	4115	4115	4115	4115	0
167	20240118	170300	39632740	4115	4115	4115	4115	0
168	20240118	170200	39632740	4115	4115	4115	4115	0
169	20240118	170100	39632740	4115	4115	4115	4115	0
170	20240118	170000	39632740	4115	4115	4115	4115	0
171	20240118	165900	39632740	4115	4115	4115	4115	0
172	20240118	165800	39632740	4115	4115	4115	4115	0
173	20240118	165700	39632740	4115	4115	4115	4115	0
174	20240118	165600	39632740	4115	4115	4115	4115	0
175	20240118	165500	39632740	4115	4115	4115	4115	0
176	20240118	165400	39632740	4115	4115	4115	4115	0
177	20240118	165300	39632740	4115	4115	4115	4115	0
178	20240118	165200	39632740	4115	4115	4115	4115	0
179	20240118	165100	39632740	4115	4115	4115	4115	0
180	20240118	165000	39632740	4115	4115	4115	4115	0
181	20240118	164900	39632740	4115	4115	4115	4115	0
182	20240118	164800	39632740	4115	4115	4115	4115	82
183	20240118	164700	39632740	4115	4115	4115	4115	0
184	20240118	164600	39632740	4115	4115	4115	4115	0
185	20240118	164500	39632740	4115	4115	4115	4115	0
186	20240118	164400	39632740	4115	4115	4115	4115	0
187	20240118	164300	39632740	4115	4115	4115	4115	0
188	20240118	164200	39632740	4115	4115	4115	4115	0
189	20240118	164100	39632740	4115	4115	4115	4115	0
190	20240118	164000	39632740	4115	4115	4115	4115	0
191	20240118	163900	39632740	4115	4115	4115	4115	0
192	20240118	163800	39632740	4115	4115	4115	4115	0
193	20240118	163700	39632740	4115	4115	4115	4115	0
194	20240118	163600	39632740	4115	4115	4115	4115	0
195	20240118	163500	39632740	4115	4115	4115	4115	0
196	20240118	163400	39632740	4115	4115	4115	4115	0
197	20240118	163300	39632740	4115	4115	4115	4115	0
198	20240118	163200	39632740	4115	4115	4115	4115	0
199	20240118	163100	39632740	4115	4115	4115	4115	0
200	20240118	163000	39632740	4115	4115	4115	4115	0
201	20240118	162900	39632740	4115	4115	4115	4115	0
202	20240118	162800	39632740	4115	4115	4115	4115	0
203	20240118	162700	39632740	4115	4115	4115	4115	0
204	20240118	162600	39632740	4115	4115	4115	4115	0
205	20240118	162500	39632740	4115	4115	4115	4115	0
206	20240118	162400	39632740	4115	4115	4115	4115	0
207	20240118	162300	39632740	4115	4115	4115	4115	0
208	20240118	162200	39632740	4115	4115	4115	4115	0
209	20240118	162100	39632740	4115	4115	4115	4115	0
210	20240118	162000	39632740	4115	4115	4115	4115	0
211	20240118	161900	39632740	4115	4115	4115	4115	0
212	20240118	161800	39632740	4115	4115	4115	4115	82
213	20240118	161700	39632740	4115	4115	4115	4115	0
214	20240118	161600	39632740	4115	4115	4115	4115	0
215	20240118	161500	39632740	4115	4115	4115	4115	0
216	20240118	161400	39632740	4115	4115	4115	4115	0
217	20240118	161300	39632740	4115	4115	4115	4115	0
218	20240118	161200	39632740	4115	4115	4115	4115	0
219	20240118	161100	39632740	4115	4115	4115	4115	0
220	20240118	161000	39632740	4115	4115	4115	4115	0
221	20240118	160900	39632740	4115	4115	4115	4115	0
222	20240118	160800	39632740	4115	4115	4115	4115	0
223	20240118	160700	39632740	4115	4115	4115	4115	0
224	20240118	160600	39632740	4115	4115	4115	4115	0
225	20240118	160500	39632740	4115	4115	4115	4115	0
226	20240118	160400	39632740	4115	4115	4115	4115	0
227	20240118	160300	39632740	4115	4115	4115	4115	0
228	20240118	160200	39632740	4115	4115	4115	4115	0
229	20240118	160100	39632740	4115	4115	4115	4115	0
230	20240118	160000	39632740	4115	4115	4115	4115	0
231	20240118	155900	39632740	4115	4115	4115	4115	0
232	20240118	155800	39632740	4115	4115	4115	4115	0
233	20240118	155700	39632740	4115	4115	4115	4115	0
234	20240118	155600	39632740	4115	4115	4115	4115	0
235	20240118	155500	39632740	4115	4115	4115	4115	0
236	20240118	155400	39632740	4115	4115	4115	4115	0
237	20240118	155300	39632740	4115	4115	4115	4115	0
238	20240118	155200	39632740	4115	4115	4115	4115	0
239	20240118	155100	39632740	4115	4115	4115	4115	0
240	20240118	155000	39632740	4115	4115	4115	4115	0
241	20240118	154900	39632740	4115	4115	4115	4115	0
242	20240118	154800	39632740	4115	4115	4115	4115	82
243	20240118	154700	39632740	4115	4115	4115	4115	0
244	20240118	154600	39632740	4115	4115	4115	4115	0
245	20240118	154500	39632740	4115	4115	4115	4115	0
246	20240118	154400	39632740	4115	4115	4115	4115	0
247	20240118	154300	39632740	4115	4115	4115	4115	0
248	20240118	154200	39632740	4115	4115	4115	4115	0
249	20240118	154100	39632740	4115	4115	4115	4115	0
250	20240118	154000	39632740	4115	4115	4115	4115	0
251	20240118	153900	39632740	4115	4115	4115	4115	0
252	20240118	153800	39632740	4115	4115	4115	4115	0
253	20240118	153700	39632740	4115	4115	4115	4115	0
254	20240118	153600	39632740	4115	4115	4115	4115	0
255	20240118	153500	39632740	4115	4115	4115	4115	0
256	20240118	153400	39632740	4115	4115	4115	4115	0
257	20240118	153300	39632740	4115	4115	4115	4115	0
258	20240118	153200	39632740	4115	4115	4115	4115	0
259	20240118	153100	39632740	4115	4115	4115	4115	0
260	20240118	153000	39632740	4115	4115	4115	4115	82
261	20240118	152900	39295310	4110	4110	4110	4110	0
262	20240118	152800	39295310	4110	4110	4110	4110	0
263	20240118	152700	39295310	4110	4110	4110	4110	0
264	20240118	152600	39295310	4110	4110	4110	4110	0
265	20240118	152500	39295310	4110	4110	4110	4110	0
266	20240118	152400	39295310	4110	4110	4110	4110	0
267	20240118	152300	39295310	4110	4110	4110	4110	0
268	20240118	152200	39295310	4110	4110	4110	4110	0
269	20240118	152100	39295310	4110	4110	4110	4110	0
270	20240118	152000	39295310	4110	4110	4110	4110	0
271	20240118	151900	39295310	4110	4110	4110	4110	1
272	20240118	151800	39291200	4110	4110	4110	4110	10
273	20240118	151700	39250100	4130	4130	4130	4130	0
274	20240118	151600	39250100	4130	4130	4130	4110	11
275	20240118	151500	39204850	4130	4130	4130	4130	0
276	20240118	151400	39204850	4130	4110	4130	4110	2
277	20240118	151300	39196610	4110	4110	4110	4110	0
278	20240118	151200	39196610	4110	4110	4110	4110	38
279	20240118	151100	39040430	4130	4110	4130	4110	2
280	20240118	151000	39032190	4115	4115	4115	4115	0
281	20240118	150900	39032190	4115	4115	4115	4115	0
282	20240118	150800	39032190	4115	4125	4125	4110	47
283	20240118	150700	38838350	4110	4110	4110	4110	0
284	20240118	150600	38838350	4110	4110	4110	4110	34
285	20240118	150500	38698610	4110	4110	4110	4110	54
286	20240118	150400	38476670	4110	4110	4110	4110	0
287	20240118	150300	38476670	4110	4110	4110	4110	0
288	20240118	150200	38476670	4110	4110	4110	4110	0
289	20240118	150100	38476670	4110	4110	4110	4110	0
290	20240118	150000	38476670	4110	4110	4110	4110	32
291	20240118	145900	38345150	4110	4110	4110	4110	0
292	20240118	145800	38345150	4110	4110	4110	4110	0
293	20240118	145700	38345150	4110	4110	4110	4110	0
294	20240118	145600	38345150	4110	4110	4110	4110	0
295	20240118	145500	38345150	4110	4110	4110	4110	0
296	20240118	145400	38345150	4110	4110	4110	4110	0
297	20240118	145300	38345150	4110	4110	4110	4110	465
298	20240118	145200	36434000	4110	4110	4110	4110	0
299	20240118	145100	36434000	4110	4110	4110	4110	0
300	20240118	145000	36434000	4110	4110	4110	4110	0
301	20240118	144900	36434000	4110	4110	4110	4110	0
302	20240118	144800	36434000	4110	4110	4110	4110	0
303	20240118	144700	36434000	4110	4110	4110	4110	0
304	20240118	144600	36434000	4110	4110	4110	4110	0
305	20240118	144500	36434000	4110	4110	4110	4110	0
306	20240118	144400	36434000	4110	4110	4110	4110	0
307	20240118	144300	36434000	4110	4130	4130	4110	281
308	20240118	144200	35277940	4130	4130	4130	4130	1
309	20240118	144100	35273810	4135	4135	4135	4135	0
310	20240118	144000	35273810	4135	4135	4135	4135	0
311	20240118	143900	35273810	4135	4130	4135	4130	121
312	20240118	143800	34773480	4135	4135	4135	4135	0
313	20240118	143700	34773480	4135	4130	4135	4130	44
314	20240118	143600	34591750	4130	4130	4130	4130	5
315	20240118	143500	34571100	4130	4130	4130	4130	1
316	20240118	143400	34566970	4130	4130	4130	4130	0
317	20240118	143300	34566970	4130	4130	4130	4130	242
318	20240118	143200	33567510	4130	4130	4130	4130	0
319	20240118	143100	33567510	4130	4130	4130	4130	0
320	20240118	143000	33567510	4130	4130	4130	4130	0
321	20240118	142900	33567510	4130	4130	4130	4130	1
322	20240118	142800	33563380	4115	4115	4115	4115	0
323	20240118	142700	33563380	4115	4115	4115	4115	0
324	20240118	142600	33563380	4115	4115	4115	4115	0
325	20240118	142500	33563380	4115	4115	4115	4115	0
326	20240118	142400	33563380	4115	4115	4115	4115	0
327	20240118	142300	33563380	4115	4115	4115	4115	0
328	20240118	142200	33563380	4115	4115	4115	4115	0
329	20240118	142100	33563380	4115	4115	4115	4115	0
330	20240118	142000	33563380	4115	4115	4115	4115	0
331	20240118	141900	33563380	4115	4115	4115	4115	0
332	20240118	141800	33563380	4115	4115	4115	4115	0
333	20240118	141700	33563380	4115	4115	4115	4115	0
334	20240118	141600	33563380	4115	4115	4115	4115	0
335	20240118	141500	33563380	4115	4115	4115	4115	0
336	20240118	141400	33563380	4115	4115	4115	4115	0
337	20240118	141300	33563380	4115	4115	4115	4115	0
338	20240118	141200	33563380	4115	4115	4115	4115	0
339	20240118	141100	33563380	4115	4115	4115	4115	0
340	20240118	141000	33563380	4115	4115	4115	4115	0
341	20240118	140900	33563380	4115	4110	4115	4110	102
342	20240118	140800	33143675	4110	4110	4110	4110	18
343	20240118	140700	33069695	4115	4115	4115	4115	0
344	20240118	140600	33069695	4115	4115	4115	4115	0
345	20240118	140500	33069695	4115	4115	4115	4115	50
346	20240118	140400	32863945	4115	4115	4115	4115	0
347	20240118	140300	32863945	4115	4115	4115	4115	0
348	20240118	140200	32863945	4115	4115	4115	4115	20
349	20240118	140100	32781645	4115	4115	4115	4115	10
350	20240118	140000	32740495	4115	4115	4115	4115	0
351	20240118	135900	32740495	4115	4115	4115	4115	0
352	20240118	135800	32740495	4115	4115	4115	4115	25
353	20240118	135700	32637620	4115	4115	4115	4115	0
354	20240118	135600	32637620	4115	4115	4115	4115	0
355	20240118	135500	32637620	4115	4115	4115	4115	20
356	20240118	135400	32555320	4115	4115	4115	4115	0
357	20240118	135300	32555320	4115	4115	4115	4115	1
358	20240118	135200	32551205	4130	4130	4130	4130	0
359	20240118	135100	32551205	4130	4130	4130	4130	0
360	20240118	135000	32551205	4130	4130	4130	4130	0
361	20240118	134900	32551205	4130	4130	4130	4130	0
362	20240118	134800	32551205	4130	4130	4130	4130	0
363	20240118	134700	32551205	4130	4130	4130	4130	0
364	20240118	134600	32551205	4130	4115	4130	4115	104
365	20240118	134500	32123230	4115	4115	4115	4115	0
366	20240118	134400	32123230	4115	4115	4115	4115	0
367	20240118	134300	32123230	4115	4115	4115	4115	0
368	20240118	134200	32123230	4115	4115	4115	4115	0
369	20240118	134100	32123230	4115	4120	4120	4115	1546
370	20240118	134000	25753890	4120	4120	4120	4120	0
371	20240118	133900	25753890	4120	4120	4120	4120	0
372	20240118	133800	25753890	4120	4120	4120	4120	0
373	20240118	133700	25753890	4120	4120	4120	4120	0
374	20240118	133600	25753890	4120	4120	4120	4120	0
375	20240118	133500	25753890	4120	4120	4120	4120	0
376	20240118	133400	25753890	4120	4120	4120	4120	0
377	20240118	133300	25753890	4120	4120	4120	4120	0
378	20240118	133200	25753890	4120	4120	4120	4120	0
379	20240118	133100	25753890	4120	4120	4120	4120	0
380	20240118	133000	25753890	4120	4120	4120	4120	0
381	20240118	132900	25753890	4120	4120	4120	4120	0
382	20240118	132800	25753890	4120	4120	4120	4120	0
383	20240118	132700	25753890	4120	4120	4120	4120	1
384	20240118	132600	25749770	4120	4120	4120	4120	0
385	20240118	132500	25749770	4120	4120	4120	4120	332
386	20240118	132400	24381930	4125	4125	4125	4125	0
387	20240118	132300	24381930	4125	4125	4125	4125	0
388	20240118	132200	24381930	4125	4125	4125	4125	3
389	20240118	132100	24369555	4125	4120	4125	4120	406
390	20240118	132000	22696560	4120	4120	4120	4120	1191
391	20240118	131900	17789640	4130	4130	4130	4130	0
392	20240118	131800	17789640	4130	4130	4130	4130	0
393	20240118	131700	17789640	4130	4130	4130	4130	0
394	20240118	131600	17789640	4130	4130	4130	4130	0
395	20240118	131500	17789640	4130	4130	4130	4130	0
396	20240118	131400	17789640	4130	4130	4130	4130	0
397	20240118	131300	17789640	4130	4130	4130	4130	0
398	20240118	131200	17789640	4130	4130	4130	4130	0
399	20240118	131100	17789640	4130	4130	4130	4130	0
400	20240118	131000	17789640	4130	4130	4130	4130	0
401	20240118	130900	17789640	4130	4130	4130	4130	0
402	20240118	130800	17789640	4130	4130	4130	4130	0
403	20240118	130700	17789640	4130	4130	4130	4130	0
404	20240118	130600	17789640	4130	4130	4130	4130	0
405	20240118	130500	17789640	4130	4130	4130	4130	0
406	20240118	130400	17789640	4130	4130	4130	4130	0
407	20240118	130300	17789640	4130	4130	4130	4130	0
408	20240118	130200	17789640	4130	4130	4130	4130	100
409	20240118	130100	17376640	4130	4130	4130	4130	0
410	20240118	130000	17376640	4130	4130	4130	4130	0
411	20240118	125900	17376640	4130	4130	4130	4130	0
412	20240118	125800	17376640	4130	4130	4130	4130	290
413	20240118	125700	16178940	4125	4125	4125	4125	0
414	20240118	125600	16178940	4125	4125	4125	4125	0
415	20240118	125500	16178940	4125	4125	4125	4125	0
416	20240118	125400	16178940	4125	4125	4125	4125	0
417	20240118	125300	16178940	4125	4125	4125	4125	0
418	20240118	125200	16178940	4125	4125	4125	4125	0
419	20240118	125100	16178940	4125	4125	4125	4125	3
420	20240118	125000	16166565	4125	4125	4125	4125	0
421	20240118	124900	16166565	4125	4125	4125	4125	0
422	20240118	124800	16166565	4125	4125	4125	4125	97
423	20240118	124700	15766440	4125	4125	4125	4125	24
424	20240118	124600	15667440	4120	4120	4120	4120	0
425	20240118	124500	15667440	4120	4120	4120	4120	0
426	20240118	124400	15667440	4120	4120	4120	4120	0
427	20240118	124300	15667440	4120	4120	4120	4120	0
428	20240118	124200	15667440	4120	4120	4120	4120	10
429	20240118	124100	15626240	4120	4120	4120	4120	696
430	20240118	124000	12758720	4120	4120	4120	4120	0
431	20240118	123900	12758720	4120	4120	4120	4120	0
432	20240118	123800	12758720	4120	4120	4120	4120	0
433	20240118	123700	12758720	4120	4120	4120	4120	0
434	20240118	123600	12758720	4120	4120	4120	4120	0
435	20240118	123500	12758720	4120	4120	4120	4120	0
436	20240118	123400	12758720	4120	4120	4120	4120	0
437	20240118	123300	12758720	4120	4120	4120	4120	0
438	20240118	123200	12758720	4120	4120	4120	4120	0
439	20240118	123100	12758720	4120	4120	4120	4120	0
440	20240118	123000	12758720	4120	4120	4120	4120	0
441	20240118	122900	12758720	4120	4120	4120	4120	0
442	20240118	122800	12758720	4120	4120	4120	4120	0
443	20240118	122700	12758720	4120	4120	4120	4120	0
444	20240118	122600	12758720	4120	4120	4120	4120	0
445	20240118	122500	12758720	4120	4120	4120	4120	0
446	20240118	122400	12758720	4120	4120	4120	4120	0
447	20240118	122300	12758720	4120	4120	4120	4120	0
448	20240118	122200	12758720	4120	4120	4120	4120	0
449	20240118	122100	12758720	4120	4120	4120	4120	66
450	20240118	122000	12486800	4120	4120	4120	4120	0
451	20240118	121900	12486800	4120	4120	4120	4120	0
452	20240118	121800	12486800	4120	4120	4120	4120	0
453	20240118	121700	12486800	4120	4120	4120	4120	0
454	20240118	121600	12486800	4120	4120	4120	4120	0
455	20240118	121500	12486800	4120	4120	4120	4120	0
456	20240118	121400	12486800	4120	4120	4120	4120	0
457	20240118	121300	12486800	4120	4120	4120	4120	0
458	20240118	121200	12486800	4120	4120	4120	4120	0
459	20240118	121100	12486800	4120	4120	4120	4120	26
460	20240118	121000	12379680	4125	4125	4125	4125	75
461	20240118	120900	12070305	4125	4125	4125	4125	0
462	20240118	120800	12070305	4125	4125	4125	4125	0
463	20240118	120700	12070305	4125	4125	4125	4125	0
464	20240118	120600	12070305	4125	4125	4125	4125	0
465	20240118	120500	12070305	4125	4125	4125	4125	0
466	20240118	120400	12070305	4125	4125	4125	4125	0
467	20240118	120300	12070305	4125	4125	4125	4125	46
468	20240118	120200	11880555	4120	4120	4120	4120	0
469	20240118	120100	11880555	4120	4120	4120	4120	0
470	20240118	120000	11880555	4120	4120	4120	4120	0
471	20240118	115900	11880555	4120	4120	4120	4120	0
472	20240118	115800	11880555	4120	4120	4120	4120	0
473	20240118	115700	11880555	4120	4120	4120	4120	0
474	20240118	115600	11880555	4120	4120	4120	4120	282
475	20240118	115500	10718715	4125	4125	4125	4125	22
476	20240118	115400	10627965	4125	4125	4125	4125	0
477	20240118	115300	10627965	4125	4125	4125	4125	0
478	20240118	115200	10627965	4125	4125	4125	4125	0
479	20240118	115100	10627965	4125	4130	4130	4125	341
480	20240118	115000	9219810	4135	4135	4135	4135	0
481	20240118	114900	9219810	4135	4135	4135	4135	0
482	20240118	114800	9219810	4135	4135	4135	4135	0
483	20240118	114700	9219810	4135	4135	4135	4135	0
484	20240118	114600	9219810	4135	4135	4135	4135	0
485	20240118	114500	9219810	4135	4135	4135	4135	7
486	20240118	114400	9190865	4130	4130	4130	4130	0
487	20240118	114300	9190865	4130	4130	4130	4130	0
488	20240118	114200	9190865	4130	4130	4130	4130	0
489	20240118	114100	9190865	4130	4130	4130	4130	0
490	20240118	114000	9190865	4130	4130	4130	4130	0
491	20240118	113900	9190865	4130	4130	4130	4130	0
492	20240118	113800	9190865	4130	4130	4130	4130	0
493	20240118	113700	9190865	4130	4130	4130	4130	26
494	20240118	113600	9083485	4135	4135	4135	4135	0
495	20240118	113500	9083485	4135	4135	4135	4135	0
496	20240118	113400	9083485	4135	4135	4135	4135	0
497	20240118	113300	9083485	4135	4135	4135	4135	7
498	20240118	113200	9054540	4135	4135	4135	4135	0
499	20240118	113100	9054540	4135	4135	4135	4135	0
500	20240118	113000	9054540	4135	4135	4135	4135	0
501	20240118	112900	9054540	4135	4135	4135	4135	64
502	20240118	112800	8789900	4135	4135	4135	4135	0
503	20240118	112700	8789900	4135	4135	4135	4135	0
504	20240118	112600	8789900	4135	4135	4135	4135	0
505	20240118	112500	8789900	4135	4135	4135	4135	0
506	20240118	112400	8789900	4135	4135	4135	4135	0
507	20240118	112300	8789900	4135	4135	4135	4135	0
508	20240118	112200	8789900	4135	4135	4135	4135	0
509	20240118	112100	8789900	4135	4135	4135	4135	0
510	20240118	112000	8789900	4135	4135	4135	4135	0
511	20240118	111900	8789900	4135	4135	4135	4135	0
512	20240118	111800	8789900	4135	4135	4135	4135	0
513	20240118	111700	8789900	4135	4135	4135	4135	0
514	20240118	111600	8789900	4135	4135	4135	4135	1
515	20240118	111500	8785765	4130	4130	4130	4130	0
516	20240118	111400	8785765	4130	4130	4130	4130	0
517	20240118	111300	8785765	4130	4130	4130	4130	0
518	20240118	111200	8785765	4130	4130	4130	4130	0
519	20240118	111100	8785765	4130	4130	4130	4130	0
520	20240118	111000	8785765	4130	4130	4130	4130	1
521	20240118	110900	8781635	4130	4130	4130	4130	1
522	20240118	110800	8777505	4130	4130	4130	4130	1
523	20240118	110700	8773375	4130	4130	4130	4130	2
524	20240118	110600	8765115	4130	4130	4130	4130	0
525	20240118	110500	8765115	4130	4135	4135	4130	117
526	20240118	110400	8281495	4130	4130	4130	4130	28
527	20240118	110300	8165855	4135	4135	4135	4135	0
528	20240118	110200	8165855	4135	4135	4135	4135	0
529	20240118	110100	8165855	4135	4135	4135	4135	0
530	20240118	110000	8165855	4135	4135	4135	4135	200
531	20240118	105900	7338855	4135	4135	4135	4135	0
532	20240118	105800	7338855	4135	4135	4135	4135	0
533	20240118	105700	7338855	4135	4135	4135	4135	0
534	20240118	105600	7338855	4135	4135	4135	4135	0
535	20240118	105500	7338855	4135	4135	4135	4135	0
536	20240118	105400	7338855	4135	4135	4135	4135	0
537	20240118	105300	7338855	4135	4135	4135	4135	2
538	20240118	105200	7330585	4130	4130	4130	4130	0
539	20240118	105100	7330585	4130	4130	4130	4130	2
540	20240118	105000	7322325	4130	4130	4130	4130	10
541	20240118	104900	7281025	4130	4130	4130	4130	0
542	20240118	104800	7281025	4130	4130	4130	4130	0
543	20240118	104700	7281025	4130	4130	4130	4130	0
544	20240118	104600	7281025	4130	4130	4130	4130	35
545	20240118	104500	7136475	4130	4130	4130	4130	67
546	20240118	104400	6859765	4130	4130	4130	4130	0
547	20240118	104300	6859765	4130	4130	4130	4130	0
548	20240118	104200	6859765	4130	4130	4130	4130	2
549	20240118	104100	6851505	4135	4130	4135	4130	30
550	20240118	104000	6727505	4130	4130	4130	4130	0
551	20240118	103900	6727505	4130	4130	4130	4130	0
552	20240118	103800	6727505	4130	4130	4130	4130	0
553	20240118	103700	6727505	4130	4130	4130	4130	0
554	20240118	103600	6727505	4130	4130	4130	4130	0
555	20240118	103500	6727505	4130	4130	4130	4130	0
556	20240118	103400	6727505	4130	4130	4130	4130	26
557	20240118	103300	6620125	4135	4135	4135	4135	0
558	20240118	103200	6620125	4135	4135	4135	4135	0
559	20240118	103100	6620125	4135	4135	4135	4135	0
560	20240118	103000	6620125	4135	4135	4135	4135	0
561	20240118	102900	6620125	4135	4135	4135	4135	0
562	20240118	102800	6620125	4135	4135	4135	4135	0
563	20240118	102700	6620125	4135	4135	4135	4135	0
564	20240118	102600	6620125	4135	4135	4135	4135	2
565	20240118	102500	6611855	4135	4135	4135	4135	0
566	20240118	102400	6611855	4135	4135	4135	4135	0
567	20240118	102300	6611855	4135	4135	4135	4135	0
568	20240118	102200	6611855	4135	4135	4135	4135	150
569	20240118	102100	5991605	4135	4135	4135	4135	0
570	20240118	102000	5991605	4135	4135	4135	4135	0
571	20240118	101900	5991605	4135	4135	4135	4135	0
572	20240118	101800	5991605	4135	4135	4135	4135	0
573	20240118	101700	5991605	4135	4135	4135	4135	127
574	20240118	101600	5466460	4130	4135	4135	4130	151
575	20240118	101500	4842735	4135	4135	4135	4135	0
576	20240118	101400	4842735	4135	4135	4135	4135	18
577	20240118	101300	4768305	4135	4135	4135	4135	0
578	20240118	101200	4768305	4135	4135	4135	4135	0
579	20240118	101100	4768305	4135	4135	4135	4135	1
580	20240118	101000	4764170	4155	4155	4155	4155	0
581	20240118	100900	4764170	4155	4155	4155	4155	0
582	20240118	100800	4764170	4155	4155	4155	4155	0
583	20240118	100700	4764170	4155	4155	4155	4155	0
584	20240118	100600	4764170	4155	4155	4155	4155	0
585	20240118	100500	4764170	4155	4150	4155	4150	180
586	20240118	100400	4016310	4135	4135	4135	4135	1
587	20240118	100300	4012175	4155	4155	4155	4155	0
588	20240118	100200	4012175	4155	4155	4155	4155	0
589	20240118	100100	4012175	4155	4155	4155	4155	1
590	20240118	100000	4008020	4150	4150	4150	4150	0
591	20240118	095900	4008020	4150	4150	4150	4150	0
592	20240118	095800	4008020	4150	4150	4150	4150	0
593	20240118	095700	4008020	4150	4150	4150	4150	0
594	20240118	095600	4008020	4150	4150	4150	4150	0
595	20240118	095500	4008020	4150	4150	4150	4150	0
596	20240118	095400	4008020	4150	4150	4150	4150	0
597	20240118	095300	4008020	4150	4150	4150	4150	0
598	20240118	095200	4008020	4150	4150	4150	4150	0
599	20240118	095100	4008020	4150	4150	4150	4150	0
600	20240118	095000	4008020	4150	4150	4150	4150	0
601	20240118	094900	4008020	4150	4150	4150	4150	0
602	20240118	094800	4008020	4150	4150	4150	4150	0
603	20240118	094700	4008020	4150	4150	4150	4150	200
604	20240118	094600	3178020	4130	4130	4130	4130	0
605	20240118	094500	3178020	4130	4130	4130	4130	0
606	20240118	094400	3178020	4130	4130	4130	4130	0
607	20240118	094300	3178020	4130	4130	4130	4130	0
608	20240118	094200	3178020	4130	4130	4130	4130	0
609	20240118	094100	3178020	4130	4130	4130	4130	0
610	20240118	094000	3178020	4130	4130	4130	4130	0
611	20240118	093900	3178020	4130	4130	4130	4130	0
612	20240118	093800	3178020	4130	4130	4130	4130	200
613	20240118	093700	2352020	4150	4150	4150	4150	0
614	20240118	093600	2352020	4150	4150	4150	4150	0
615	20240118	093500	2352020	4150	4150	4150	4150	0
616	20240118	093400	2352020	4150	4150	4150	4150	0
617	20240118	093300	2352020	4150	4150	4150	4150	5
618	20240118	093200	2331270	4150	4150	4150	4150	0
619	20240118	093100	2331270	4150	4135	4150	4135	3
620	20240118	093000	2318835	4130	4130	4130	4130	0
621	20240118	092900	2318835	4130	4130	4130	4130	46
622	20240118	092800	2128855	4130	4130	4130	4130	0
623	20240118	092700	2128855	4130	4130	4130	4130	0
624	20240118	092600	2128855	4130	4130	4130	4130	0
625	20240118	092500	2128855	4130	4130	4130	4130	0
626	20240118	092400	2128855	4130	4130	4130	4130	12
627	20240118	092300	2079295	4130	4130	4130	4130	0
628	20240118	092200	2079295	4130	4130	4130	4130	0
629	20240118	092100	2079295	4130	4130	4130	4130	20
630	20240118	092000	1996695	4130	4130	4130	4130	0
631	20240118	091900	1996695	4130	4130	4130	4130	0
632	20240118	091800	1996695	4130	4130	4130	4130	0
633	20240118	091700	1996695	4130	4130	4130	4130	5
634	20240118	091600	1976045	4130	4130	4130	4130	0
635	20240118	091500	1976045	4130	4130	4130	4130	0
636	20240118	091400	1976045	4130	4130	4130	4130	0
637	20240118	091300	1976045	4130	4130	4130	4130	103
638	20240118	091200	1550655	4130	4130	4130	4130	1
639	20240118	091100	1546525	4130	4130	4130	4130	0
640	20240118	091000	1546525	4130	4130	4130	4130	31
641	20240118	090900	1418495	4120	4120	4120	4120	0
642	20240118	090800	1418495	4120	4120	4120	4120	0
643	20240118	090700	1418495	4120	4120	4120	4120	0
644	20240118	090600	1418495	4120	4120	4120	4120	0
645	20240118	090500	1418495	4120	4120	4120	4120	0
646	20240118	090400	1418495	4120	4120	4120	4120	0
647	20240118	090300	1418495	4120	4120	4120	4120	0
648	20240118	090200	1418495	4120	4120	4120	4120	155
649	20240118	090100	779895	4125	4125	4125	4125	135
650	20240118	090000	223020	4130	4130	4130	4130	54