KissMeData/053260/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	193500	82637435	5090	5090	5090	5090	657
3	20240118	193400	82637435	5090	5090	5090	5090	0
4	20240118	193300	82637435	5090	5090	5090	5090	0
5	20240118	193200	82637435	5090	5090	5090	5090	0
6	20240118	193100	82637435	5090	5090	5090	5090	0
7	20240118	193000	82637435	5090	5090	5090	5090	0
8	20240118	192900	82637435	5090	5090	5090	5090	0
9	20240118	192800	82637435	5090	5090	5090	5090	0
10	20240118	192700	82637435	5090	5090	5090	5090	0
11	20240118	192600	82637435	5090	5090	5090	5090	0
12	20240118	192500	82637435	5090	5090	5090	5090	0
13	20240118	192400	82637435	5090	5090	5090	5090	0
14	20240118	192300	82637435	5090	5090	5090	5090	0
15	20240118	192200	82637435	5090	5090	5090	5090	0
16	20240118	192100	82637435	5090	5090	5090	5090	0
17	20240118	192000	82637435	5090	5090	5090	5090	0
18	20240118	191900	82637435	5090	5090	5090	5090	0
19	20240118	191800	82637435	5090	5090	5090	5090	0
20	20240118	191700	82637435	5090	5090	5090	5090	0
21	20240118	191600	82637435	5090	5090	5090	5090	0
22	20240118	191500	82637435	5090	5090	5090	5090	0
23	20240118	191400	82637435	5090	5090	5090	5090	0
24	20240118	191300	82637435	5090	5090	5090	5090	0
25	20240118	191200	82637435	5090	5090	5090	5090	0
26	20240118	191100	82637435	5090	5090	5090	5090	0
27	20240118	191000	82637435	5090	5090	5090	5090	0
28	20240118	190900	82637435	5090	5090	5090	5090	0
29	20240118	190800	82637435	5090	5090	5090	5090	0
30	20240118	190700	82637435	5090	5090	5090	5090	0
31	20240118	190600	82637435	5090	5090	5090	5090	0
32	20240118	190500	82637435	5090	5090	5090	5090	657
33	20240118	190400	82637435	5090	5090	5090	5090	0
34	20240118	190300	82637435	5090	5090	5090	5090	0
35	20240118	190200	82637435	5090	5090	5090	5090	0
36	20240118	190100	82637435	5090	5090	5090	5090	0
37	20240118	190000	82637435	5090	5090	5090	5090	0
38	20240118	185900	82637435	5090	5090	5090	5090	0
39	20240118	185800	82637435	5090	5090	5090	5090	0
40	20240118	185700	82637435	5090	5090	5090	5090	0
41	20240118	185600	82637435	5090	5090	5090	5090	0
42	20240118	185500	82637435	5090	5090	5090	5090	0
43	20240118	185400	82637435	5090	5090	5090	5090	0
44	20240118	185300	82637435	5090	5090	5090	5090	0
45	20240118	185200	82637435	5090	5090	5090	5090	0
46	20240118	185100	82637435	5090	5090	5090	5090	0
47	20240118	185000	82637435	5090	5090	5090	5090	0
48	20240118	184900	82637435	5090	5090	5090	5090	0
49	20240118	184800	82637435	5090	5090	5090	5090	0
50	20240118	184700	82637435	5090	5090	5090	5090	0
51	20240118	184600	82637435	5090	5090	5090	5090	0
52	20240118	184500	82637435	5090	5090	5090	5090	0
53	20240118	184400	82637435	5090	5090	5090	5090	0
54	20240118	184300	82637435	5090	5090	5090	5090	0
55	20240118	184200	82637435	5090	5090	5090	5090	0
56	20240118	184100	82637435	5090	5090	5090	5090	0
57	20240118	184000	82637435	5090	5090	5090	5090	0
58	20240118	183900	82637435	5090	5090	5090	5090	0
59	20240118	183800	82637435	5090	5090	5090	5090	0
60	20240118	183700	82637435	5090	5090	5090	5090	0
61	20240118	183600	82637435	5090	5090	5090	5090	0
62	20240118	183500	82637435	5090	5090	5090	5090	657
63	20240118	183400	82637435	5090	5090	5090	5090	0
64	20240118	183300	82637435	5090	5090	5090	5090	0
65	20240118	183200	82637435	5090	5090	5090	5090	0
66	20240118	183100	82637435	5090	5090	5090	5090	0
67	20240118	183000	82637435	5090	5090	5090	5090	0
68	20240118	182900	82637435	5090	5090	5090	5090	0
69	20240118	182800	82637435	5090	5090	5090	5090	0
70	20240118	182700	82637435	5090	5090	5090	5090	0
71	20240118	182600	82637435	5090	5090	5090	5090	0
72	20240118	182500	82637435	5090	5090	5090	5090	0
73	20240118	182400	82637435	5090	5090	5090	5090	0
74	20240118	182300	82637435	5090	5090	5090	5090	0
75	20240118	182200	82637435	5090	5090	5090	5090	0
76	20240118	182100	82637435	5090	5090	5090	5090	0
77	20240118	182000	82637435	5090	5090	5090	5090	0
78	20240118	181900	82637435	5090	5090	5090	5090	0
79	20240118	181800	82637435	5090	5090	5090	5090	0
80	20240118	181700	82637435	5090	5090	5090	5090	0
81	20240118	181600	82637435	5090	5090	5090	5090	0
82	20240118	181500	82637435	5090	5090	5090	5090	0
83	20240118	181400	82637435	5090	5090	5090	5090	0
84	20240118	181300	82637435	5090	5090	5090	5090	0
85	20240118	181200	82637435	5090	5090	5090	5090	0
86	20240118	181100	82637435	5090	5090	5090	5090	0
87	20240118	181000	82637435	5090	5090	5090	5090	0
88	20240118	180900	82637435	5090	5090	5090	5090	0
89	20240118	180800	82637435	5090	5090	5090	5090	0
90	20240118	180700	82637435	5090	5090	5090	5090	0
91	20240118	180600	82637435	5090	5090	5090	5090	0
92	20240118	180500	82637435	5090	5090	5090	5090	657
93	20240118	180400	82637435	5090	5090	5090	5090	0
94	20240118	180300	82637435	5090	5090	5090	5090	0
95	20240118	180200	82637435	5090	5090	5090	5090	0
96	20240118	180100	82637435	5090	5090	5090	5090	0
97	20240118	180000	82637435	5090	5090	5090	5090	0
98	20240118	175900	82637435	5090	5090	5090	5090	0
99	20240118	175800	82637435	5090	5090	5090	5090	0
100	20240118	175700	82637435	5090	5090	5090	5090	0
101	20240118	175600	82637435	5090	5090	5090	5090	0
102	20240118	175500	82637435	5090	5090	5090	5090	0
103	20240118	175400	82637435	5090	5090	5090	5090	0
104	20240118	175300	82637435	5090	5090	5090	5090	0
105	20240118	175200	82637435	5090	5090	5090	5090	0
106	20240118	175100	82637435	5090	5090	5090	5090	0
107	20240118	175000	82637435	5090	5090	5090	5090	0
108	20240118	174900	82637435	5090	5090	5090	5090	0
109	20240118	174800	82637435	5090	5090	5090	5090	0
110	20240118	174700	82637435	5090	5090	5090	5090	0
111	20240118	174600	82637435	5090	5090	5090	5090	0
112	20240118	174500	82637435	5090	5090	5090	5090	0
113	20240118	174400	82637435	5090	5090	5090	5090	0
114	20240118	174300	82637435	5090	5090	5090	5090	0
115	20240118	174200	82637435	5090	5090	5090	5090	0
116	20240118	174100	82637435	5090	5090	5090	5090	0
117	20240118	174000	82637435	5090	5090	5090	5090	0
118	20240118	173900	82637435	5090	5090	5090	5090	0
119	20240118	173800	82637435	5090	5090	5090	5090	0
120	20240118	173700	82637435	5090	5090	5090	5090	0
121	20240118	173600	82637435	5090	5090	5090	5090	0
122	20240118	173500	82637435	5090	5090	5090	5090	657
123	20240118	173400	82637435	5090	5090	5090	5090	0
124	20240118	173300	82637435	5090	5090	5090	5090	0
125	20240118	173200	82637435	5090	5090	5090	5090	0
126	20240118	173100	82637435	5090	5090	5090	5090	0
127	20240118	173000	82637435	5090	5090	5090	5090	0
128	20240118	172900	82637435	5090	5090	5090	5090	0
129	20240118	172800	82637435	5090	5090	5090	5090	0
130	20240118	172700	82637435	5090	5090	5090	5090	0
131	20240118	172600	82637435	5090	5090	5090	5090	0
132	20240118	172500	82637435	5090	5090	5090	5090	0
133	20240118	172400	82637435	5090	5090	5090	5090	0
134	20240118	172300	82637435	5090	5090	5090	5090	0
135	20240118	172200	82637435	5090	5090	5090	5090	0
136	20240118	172100	82637435	5090	5090	5090	5090	0
137	20240118	172000	82637435	5090	5090	5090	5090	0
138	20240118	171900	82637435	5090	5090	5090	5090	0
139	20240118	171800	82637435	5090	5090	5090	5090	0
140	20240118	171700	82637435	5090	5090	5090	5090	0
141	20240118	171600	82637435	5090	5090	5090	5090	0
142	20240118	171500	82637435	5090	5090	5090	5090	0
143	20240118	171400	82637435	5090	5090	5090	5090	0
144	20240118	171300	82637435	5090	5090	5090	5090	0
145	20240118	171200	82637435	5090	5090	5090	5090	0
146	20240118	171100	82637435	5090	5090	5090	5090	0
147	20240118	171000	82637435	5090	5090	5090	5090	0
148	20240118	170900	82637435	5090	5090	5090	5090	0
149	20240118	170800	82637435	5090	5090	5090	5090	0
150	20240118	170700	82637435	5090	5090	5090	5090	0
151	20240118	170600	82637435	5090	5090	5090	5090	0
152	20240118	170500	82637435	5090	5090	5090	5090	657
153	20240118	170400	82637435	5090	5090	5090	5090	0
154	20240118	170300	82637435	5090	5090	5090	5090	0
155	20240118	170200	82637435	5090	5090	5090	5090	0
156	20240118	170100	82637435	5090	5090	5090	5090	0
157	20240118	170000	82637435	5090	5090	5090	5090	0
158	20240118	165900	82637435	5090	5090	5090	5090	0
159	20240118	165800	82637435	5090	5090	5090	5090	0
160	20240118	165700	82637435	5090	5090	5090	5090	0
161	20240118	165600	82637435	5090	5090	5090	5090	0
162	20240118	165500	82637435	5090	5090	5090	5090	0
163	20240118	165400	82637435	5090	5090	5090	5090	0
164	20240118	165300	82637435	5090	5090	5090	5090	0
165	20240118	165200	82637435	5090	5090	5090	5090	0
166	20240118	165100	82637435	5090	5090	5090	5090	0
167	20240118	165000	82637435	5090	5090	5090	5090	0
168	20240118	164900	82637435	5090	5090	5090	5090	0
169	20240118	164800	82637435	5090	5090	5090	5090	0
170	20240118	164700	82637435	5090	5090	5090	5090	0
171	20240118	164600	82637435	5090	5090	5090	5090	0
172	20240118	164500	82637435	5090	5090	5090	5090	0
173	20240118	164400	82637435	5090	5090	5090	5090	0
174	20240118	164300	82637435	5090	5090	5090	5090	0
175	20240118	164200	82637435	5090	5090	5090	5090	0
176	20240118	164100	82637435	5090	5090	5090	5090	0
177	20240118	164000	82637435	5090	5090	5090	5090	0
178	20240118	163900	82637435	5090	5090	5090	5090	0
179	20240118	163800	82637435	5090	5090	5090	5090	0
180	20240118	163700	82637435	5090	5090	5090	5090	0
181	20240118	163600	82637435	5090	5090	5090	5090	0
182	20240118	163500	82637435	5090	5090	5090	5090	657
183	20240118	163400	82637435	5090	5090	5090	5090	0
184	20240118	163300	82637435	5090	5090	5090	5090	0
185	20240118	163200	82637435	5090	5090	5090	5090	0
186	20240118	163100	82637435	5090	5090	5090	5090	0
187	20240118	163000	82637435	5090	5090	5090	5090	0
188	20240118	162900	82637435	5090	5090	5090	5090	0
189	20240118	162800	82637435	5090	5090	5090	5090	0
190	20240118	162700	82637435	5090	5090	5090	5090	0
191	20240118	162600	82637435	5090	5090	5090	5090	0
192	20240118	162500	82637435	5090	5090	5090	5090	0
193	20240118	162400	82637435	5090	5090	5090	5090	0
194	20240118	162300	82637435	5090	5090	5090	5090	0
195	20240118	162200	82637435	5090	5090	5090	5090	0
196	20240118	162100	82637435	5090	5090	5090	5090	0
197	20240118	162000	82637435	5090	5090	5090	5090	0
198	20240118	161900	82637435	5090	5090	5090	5090	0
199	20240118	161800	82637435	5090	5090	5090	5090	0
200	20240118	161700	82637435	5090	5090	5090	5090	0
201	20240118	161600	82637435	5090	5090	5090	5090	0
202	20240118	161500	82637435	5090	5090	5090	5090	0
203	20240118	161400	82637435	5090	5090	5090	5090	0
204	20240118	161300	82637435	5090	5090	5090	5090	0
205	20240118	161200	82637435	5090	5090	5090	5090	0
206	20240118	161100	82637435	5090	5090	5090	5090	0
207	20240118	161000	82637435	5090	5090	5090	5090	0
208	20240118	160900	82637435	5090	5090	5090	5090	0
209	20240118	160800	82637435	5090	5090	5090	5090	0
210	20240118	160700	82637435	5090	5090	5090	5090	0
211	20240118	160600	82637435	5090	5090	5090	5090	0
212	20240118	160500	82637435	5090	5090	5090	5090	657
213	20240118	160400	82637435	5090	5090	5090	5090	0
214	20240118	160300	82637435	5090	5090	5090	5090	0
215	20240118	160200	82637435	5090	5090	5090	5090	0
216	20240118	160100	82637435	5090	5090	5090	5090	0
217	20240118	160000	82637435	5090	5090	5090	5090	0
218	20240118	155900	82637435	5090	5090	5090	5090	0
219	20240118	155800	82637435	5090	5090	5090	5090	0
220	20240118	155700	82637435	5090	5090	5090	5090	0
221	20240118	155600	82637435	5090	5090	5090	5090	0
222	20240118	155500	82637435	5090	5090	5090	5090	0
223	20240118	155400	82637435	5090	5090	5090	5090	0
224	20240118	155300	82637435	5090	5090	5090	5090	0
225	20240118	155200	82637435	5090	5090	5090	5090	0
226	20240118	155100	82637435	5090	5090	5090	5090	0
227	20240118	155000	82637435	5090	5090	5090	5090	0
228	20240118	154900	82637435	5090	5090	5090	5090	0
229	20240118	154800	82637435	5090	5090	5090	5090	0
230	20240118	154700	82637435	5090	5090	5090	5090	0
231	20240118	154600	82637435	5090	5090	5090	5090	0
232	20240118	154500	82637435	5090	5090	5090	5090	0
233	20240118	154400	82637435	5090	5090	5090	5090	0
234	20240118	154300	82637435	5090	5090	5090	5090	0
235	20240118	154200	82637435	5090	5090	5090	5090	0
236	20240118	154100	82637435	5090	5090	5090	5090	0
237	20240118	154000	82637435	5090	5090	5090	5090	0
238	20240118	153900	82637435	5090	5090	5090	5090	0
239	20240118	153800	82637435	5090	5090	5090	5090	0
240	20240118	153700	82637435	5090	5090	5090	5090	0
241	20240118	153600	82637435	5090	5090	5090	5090	0
242	20240118	153500	82637435	5090	5090	5090	5090	657
243	20240118	153400	82637435	5090	5090	5090	5090	0
244	20240118	153300	82637435	5090	5090	5090	5090	0
245	20240118	153200	82637435	5090	5090	5090	5090	0
246	20240118	153100	82637435	5090	5090	5090	5090	0
247	20240118	153000	82637435	5090	5090	5090	5090	657
248	20240118	152900	79293305	5050	5050	5050	5050	0
249	20240118	152800	79293305	5050	5050	5050	5050	0
250	20240118	152700	79293305	5050	5050	5050	5050	0
251	20240118	152600	79293305	5050	5050	5050	5050	0
252	20240118	152500	79293305	5050	5050	5050	5050	0
253	20240118	152400	79293305	5050	5050	5050	5050	0
254	20240118	152300	79293305	5050	5050	5050	5050	0
255	20240118	152200	79293305	5050	5050	5050	5050	0
256	20240118	152100	79293305	5050	5050	5050	5050	0
257	20240118	152000	79293305	5050	5050	5050	5050	0
258	20240118	151900	79293305	5050	5050	5050	5050	0
259	20240118	151800	79293305	5050	5050	5050	5050	0
260	20240118	151700	79293305	5050	5050	5050	5050	0
261	20240118	151600	79293305	5050	5050	5050	5050	0
262	20240118	151500	79293305	5050	5040	5050	5040	1000
263	20240118	151400	74245525	5040	5040	5040	5040	0
264	20240118	151300	74245525	5040	5040	5040	5040	0
265	20240118	151200	74245525	5040	5030	5040	5030	86
266	20240118	151100	73812935	5030	5030	5030	5030	1
267	20240118	151000	73807905	5020	5020	5020	5020	0
268	20240118	150900	73807905	5020	5020	5020	5020	0
269	20240118	150800	73807905	5020	5020	5020	5020	0
270	20240118	150700	73807905	5020	5020	5020	5020	0
271	20240118	150600	73807905	5020	5020	5020	5020	130
272	20240118	150500	73155305	5030	5030	5030	5030	0
273	20240118	150400	73155305	5030	5030	5030	5030	20
274	20240118	150300	73054705	5030	5030	5030	5030	0
275	20240118	150200	73054705	5030	5030	5030	5030	0
276	20240118	150100	73054705	5030	5030	5030	5030	19
277	20240118	150000	72959135	5030	5030	5030	5030	40
278	20240118	145900	72757935	5020	5020	5020	5020	0
279	20240118	145800	72757935	5020	5020	5020	5020	1
280	20240118	145700	72752915	5030	5030	5030	5030	0
281	20240118	145600	72752915	5030	5030	5030	5030	0
282	20240118	145500	72752915	5030	5030	5030	5030	0
283	20240118	145400	72752915	5030	5030	5030	5030	0
284	20240118	145300	72752915	5030	5030	5030	5030	9
285	20240118	145200	72707645	5030	5030	5030	5030	0
286	20240118	145100	72707645	5030	5030	5030	5030	0
287	20240118	145000	72707645	5030	5030	5030	5030	0
288	20240118	144900	72707645	5030	5030	5030	5030	0
289	20240118	144800	72707645	5030	5030	5030	5030	0
290	20240118	144700	72707645	5030	5030	5030	5030	0
291	20240118	144600	72707645	5030	5030	5030	5030	0
292	20240118	144500	72707645	5030	5030	5030	5030	0
293	20240118	144400	72707645	5030	5030	5030	5030	4
294	20240118	144300	72687525	5030	5030	5030	5030	0
295	20240118	144200	72687525	5030	5030	5030	5030	20
296	20240118	144100	72586925	5020	5020	5020	5020	0
297	20240118	144000	72586925	5020	5020	5020	5020	0
298	20240118	143900	72586925	5020	5020	5020	5020	0
299	20240118	143800	72586925	5020	5020	5020	5020	0
300	20240118	143700	72586925	5020	5020	5020	5020	0
301	20240118	143600	72586925	5020	5020	5020	5020	0
302	20240118	143500	72586925	5020	5020	5020	5020	0
303	20240118	143400	72586925	5020	5020	5020	5020	0
304	20240118	143300	72586925	5020	5020	5020	5020	0
305	20240118	143200	72586925	5020	5020	5020	5020	0
306	20240118	143100	72586925	5020	5020	5020	5020	0
307	20240118	143000	72586925	5020	5020	5020	5020	0
308	20240118	142900	72586925	5020	5020	5020	5020	0
309	20240118	142800	72586925	5020	5020	5020	5020	0
310	20240118	142700	72586925	5020	5020	5020	5020	60
311	20240118	142600	72285725	5020	5020	5020	5020	0
312	20240118	142500	72285725	5020	5020	5020	5020	50
313	20240118	142400	72034725	5040	5040	5040	5040	0
314	20240118	142300	72034725	5040	5040	5040	5040	0
315	20240118	142200	72034725	5040	5040	5040	5040	0
316	20240118	142100	72034725	5040	5020	5040	5020	2
317	20240118	142000	72024665	5020	5020	5020	5020	0
318	20240118	141900	72024665	5020	5020	5020	5020	0
319	20240118	141800	72024665	5020	5020	5020	5020	0
320	20240118	141700	72024665	5020	5020	5020	5020	0
321	20240118	141600	72024665	5020	5020	5020	5020	29
322	20240118	141500	71879085	5040	5040	5040	5040	0
323	20240118	141400	71879085	5040	5040	5040	5040	0
324	20240118	141300	71879085	5040	5040	5040	5040	0
325	20240118	141200	71879085	5040	5040	5040	5040	0
326	20240118	141100	71879085	5040	5040	5040	5040	20
327	20240118	141000	71778285	5020	5020	5020	5020	0
328	20240118	140900	71778285	5020	5030	5030	5020	60
329	20240118	140800	71476555	5040	5040	5040	5040	2
330	20240118	140700	71466475	5040	5040	5040	5040	35
331	20240118	140600	71290075	5040	5040	5040	5040	127
332	20240118	140500	70649995	5030	5030	5030	5030	0
333	20240118	140400	70649995	5030	5030	5030	5030	0
334	20240118	140300	70649995	5030	5030	5030	5030	0
335	20240118	140200	70649995	5030	5030	5030	5030	0
336	20240118	140100	70649995	5030	5030	5030	5030	0
337	20240118	140000	70649995	5030	5030	5030	5030	0
338	20240118	135900	70649995	5030	5030	5030	5030	2
339	20240118	135800	70639935	5030	5030	5030	5030	10
340	20240118	135700	70589635	5030	5020	5030	5020	49
341	20240118	135600	70343265	5030	5030	5030	5030	0
342	20240118	135500	70343265	5030	5030	5030	5030	0
343	20240118	135400	70343265	5030	5030	5030	5030	0
344	20240118	135300	70343265	5030	5030	5030	5030	0
345	20240118	135200	70343265	5030	5030	5030	5030	0
346	20240118	135100	70343265	5030	5030	5030	5030	0
347	20240118	135000	70343265	5030	5030	5030	5030	0
348	20240118	134900	70343265	5030	5030	5030	5030	0
349	20240118	134800	70343265	5030	5030	5030	5030	10
350	20240118	134700	70292965	5040	5040	5040	5040	0
351	20240118	134600	70292965	5040	5040	5040	5040	20
352	20240118	134500	70192165	5040	5040	5040	5040	0
353	20240118	134400	70192165	5040	5040	5040	5040	0
354	20240118	134300	70192165	5040	5040	5040	5040	0
355	20240118	134200	70192165	5040	5040	5040	5040	0
356	20240118	134100	70192165	5040	5040	5040	5040	0
357	20240118	134000	70192165	5040	5040	5040	5040	2
358	20240118	133900	70182085	5040	5040	5040	5040	0
359	20240118	133800	70182085	5040	5040	5040	5040	0
360	20240118	133700	70182085	5040	5040	5040	5040	0
361	20240118	133600	70182085	5040	5040	5040	5040	0
362	20240118	133500	70182085	5040	5040	5040	5040	0
363	20240118	133400	70182085	5040	5040	5040	5040	0
364	20240118	133300	70182085	5040	5040	5040	5040	0
365	20240118	133200	70182085	5040	5040	5040	5040	0
366	20240118	133100	70182085	5040	5040	5040	5040	0
367	20240118	133000	70182085	5040	5040	5040	5040	0
368	20240118	132900	70182085	5040	5040	5040	5040	0
369	20240118	132800	70182085	5040	5040	5040	5040	1
370	20240118	132700	70177045	5020	5040	5040	5020	423
371	20240118	132600	68047505	5040	5040	5040	5040	0
372	20240118	132500	68047505	5040	5040	5040	5040	0
373	20240118	132400	68047505	5040	5040	5040	5040	0
374	20240118	132300	68047505	5040	5040	5040	5040	0
375	20240118	132200	68047505	5040	5040	5040	5040	0
376	20240118	132100	68047505	5040	5040	5040	5040	0
377	20240118	132000	68047505	5040	5040	5040	5040	0
378	20240118	131900	68047505	5040	5040	5040	5040	0
379	20240118	131800	68047505	5040	5040	5040	5040	0
380	20240118	131700	68047505	5040	5040	5040	5040	0
381	20240118	131600	68047505	5040	5040	5040	5040	0
382	20240118	131500	68047505	5040	5040	5040	5040	0
383	20240118	131400	68047505	5040	5040	5040	5040	0
384	20240118	131300	68047505	5040	5040	5040	5040	4
385	20240118	131200	68027345	5040	5040	5040	5040	0
386	20240118	131100	68027345	5040	5040	5040	5040	0
387	20240118	131000	68027345	5040	5040	5040	5040	0
388	20240118	130900	68027345	5040	5040	5040	5040	0
389	20240118	130800	68027345	5040	5040	5040	5040	20
390	20240118	130700	67926545	5040	5040	5040	5040	0
391	20240118	130600	67926545	5040	5030	5040	5030	2
392	20240118	130500	67916475	5030	5030	5030	5030	0
393	20240118	130400	67916475	5030	5030	5030	5030	0
394	20240118	130300	67916475	5030	5030	5030	5030	0
395	20240118	130200	67916475	5030	5030	5030	5030	0
396	20240118	130100	67916475	5030	5030	5030	5030	0
397	20240118	130000	67916475	5030	5030	5030	5030	0
398	20240118	125900	67916475	5030	5030	5030	5030	0
399	20240118	125800	67916475	5030	5030	5030	5030	0
400	20240118	125700	67916475	5030	5030	5030	5030	0
401	20240118	125600	67916475	5030	5030	5030	5030	0
402	20240118	125500	67916475	5030	5030	5030	5030	0
403	20240118	125400	67916475	5030	5030	5030	5030	0
404	20240118	125300	67916475	5030	5030	5030	5030	0
405	20240118	125200	67916475	5030	5030	5030	5030	0
406	20240118	125100	67916475	5030	5030	5030	5030	0
407	20240118	125000	67916475	5030	5030	5030	5030	100
408	20240118	124900	67413475	5030	5030	5030	5030	0
409	20240118	124800	67413475	5030	5030	5030	5030	0
410	20240118	124700	67413475	5030	5030	5030	5030	0
411	20240118	124600	67413475	5030	5030	5030	5030	0
412	20240118	124500	67413475	5030	5030	5030	5030	0
413	20240118	124400	67413475	5030	5030	5030	5030	0
414	20240118	124300	67413475	5030	5030	5030	5030	0
415	20240118	124200	67413475	5030	5030	5030	5030	0
416	20240118	124100	67413475	5030	5030	5030	5030	0
417	20240118	124000	67413475	5030	5030	5030	5030	0
418	20240118	123900	67413475	5030	5030	5030	5030	1
419	20240118	123800	67408445	5040	5040	5040	5040	0
420	20240118	123700	67408445	5040	5040	5040	5040	0
421	20240118	123600	67408445	5040	5040	5040	5040	0
422	20240118	123500	67408445	5040	5040	5040	5040	0
423	20240118	123400	67408445	5040	5040	5040	5040	20
424	20240118	123300	67307645	5040	5040	5040	5040	1
425	20240118	123200	67302605	5020	5020	5020	5020	0
426	20240118	123100	67302605	5020	5020	5020	5020	0
427	20240118	123000	67302605	5020	5020	5020	5020	4
428	20240118	122900	67282525	5050	5050	5050	5050	0
429	20240118	122800	67282525	5050	5050	5050	5050	0
430	20240118	122700	67282525	5050	5050	5050	5050	0
431	20240118	122600	67282525	5050	5050	5050	5050	0
432	20240118	122500	67282525	5050	5050	5050	5050	0
433	20240118	122400	67282525	5050	5050	5050	5050	0
434	20240118	122300	67282525	5050	5050	5050	5050	0
435	20240118	122200	67282525	5050	5050	5050	5050	0
436	20240118	122100	67282525	5050	5050	5050	5050	0
437	20240118	122000	67282525	5050	5050	5050	5050	0
438	20240118	121900	67282525	5050	5050	5050	5050	0
439	20240118	121800	67282525	5050	5050	5050	5050	1
440	20240118	121700	67277475	5050	5050	5050	5050	1
441	20240118	121600	67272425	5050	5050	5050	5050	0
442	20240118	121500	67272425	5050	5050	5050	5050	1
443	20240118	121400	67267375	5020	5040	5050	5020	102
444	20240118	121300	66754915	5030	5030	5030	5030	0
445	20240118	121200	66754915	5030	5030	5030	5030	0
446	20240118	121100	66754915	5030	5030	5030	5030	0
447	20240118	121000	66754915	5030	5030	5030	5030	0
448	20240118	120900	66754915	5030	5030	5030	5030	0
449	20240118	120800	66754915	5030	5030	5030	5030	0
450	20240118	120700	66754915	5030	5030	5030	5030	0
451	20240118	120600	66754915	5030	5030	5030	5030	300
452	20240118	120500	65245915	5040	5040	5040	5040	0
453	20240118	120400	65245915	5040	5040	5040	5040	0
454	20240118	120300	65245915	5040	5040	5040	5040	0
455	20240118	120200	65245915	5040	5040	5040	5040	0
456	20240118	120100	65245915	5040	5040	5040	5040	0
457	20240118	120000	65245915	5040	5040	5040	5040	0
458	20240118	115900	65245915	5040	5040	5040	5040	0
459	20240118	115800	65245915	5040	5040	5040	5040	0
460	20240118	115700	65245915	5040	5040	5040	5040	0
461	20240118	115600	65245915	5040	5040	5040	5040	0
462	20240118	115500	65245915	5040	5040	5040	5040	0
463	20240118	115400	65245915	5040	5030	5040	5030	2
464	20240118	115300	65235845	5040	5040	5040	5040	0
465	20240118	115200	65235845	5040	5040	5040	5040	0
466	20240118	115100	65235845	5040	5040	5040	5040	0
467	20240118	115000	65235845	5040	5040	5040	5040	0
468	20240118	114900	65235845	5040	5040	5040	5040	0
469	20240118	114800	65235845	5040	5040	5040	5040	0
470	20240118	114700	65235845	5040	5040	5040	5040	0
471	20240118	114600	65235845	5040	5030	5040	5030	2
472	20240118	114500	65225775	5040	5040	5040	5040	80
473	20240118	114400	64822575	5040	5040	5040	5040	0
474	20240118	114300	64822575	5040	5040	5040	5040	200
475	20240118	114200	63814575	5040	5040	5040	5040	0
476	20240118	114100	63814575	5040	5040	5040	5040	0
477	20240118	114000	63814575	5040	5040	5040	5040	117
478	20240118	113900	63224895	5040	5040	5040	5040	0
479	20240118	113800	63224895	5040	5040	5040	5040	0
480	20240118	113700	63224895	5040	5040	5040	5040	1
481	20240118	113600	63219855	5040	5040	5040	5040	0
482	20240118	113500	63219855	5040	5040	5040	5040	0
483	20240118	113400	63219855	5040	5040	5040	5040	0
484	20240118	113300	63219855	5040	5040	5040	5040	0
485	20240118	113200	63219855	5040	5040	5040	5040	0
486	20240118	113100	63219855	5040	5040	5040	5040	0
487	20240118	113000	63219855	5040	5040	5040	5040	0
488	20240118	112900	63219855	5040	5040	5040	5040	0
489	20240118	112800	63219855	5040	5040	5040	5040	0
490	20240118	112700	63219855	5040	5040	5040	5040	0
491	20240118	112600	63219855	5040	5040	5040	5040	0
492	20240118	112500	63219855	5040	5040	5040	5040	0
493	20240118	112400	63219855	5040	5040	5040	5040	0
494	20240118	112300	63219855	5040	5040	5040	5040	2
495	20240118	112200	63209775	5060	5060	5060	5060	0
496	20240118	112100	63209775	5060	5060	5060	5060	0
497	20240118	112000	63209775	5060	5060	5060	5060	0
498	20240118	111900	63209775	5060	5060	5060	5060	0
499	20240118	111800	63209775	5060	5060	5060	5060	0
500	20240118	111700	63209775	5060	5060	5060	5060	0
501	20240118	111600	63209775	5060	5060	5060	5060	0
502	20240118	111500	63209775	5060	5060	5060	5060	0
503	20240118	111400	63209775	5060	5060	5060	5060	0
504	20240118	111300	63209775	5060	5060	5060	5060	0
505	20240118	111200	63209775	5060	5060	5060	5060	0
506	20240118	111100	63209775	5060	5060	5060	5060	0
507	20240118	111000	63209775	5060	5060	5060	5060	0
508	20240118	110900	63209775	5060	5060	5060	5060	0
509	20240118	110800	63209775	5060	5060	5060	5060	0
510	20240118	110700	63209775	5060	5060	5060	5060	0
511	20240118	110600	63209775	5060	5060	5060	5060	0
512	20240118	110500	63209775	5060	5060	5060	5060	0
513	20240118	110400	63209775	5060	5060	5060	5060	0
514	20240118	110300	63209775	5060	5060	5060	5060	0
515	20240118	110200	63209775	5060	5060	5060	5060	0
516	20240118	110100	63209775	5060	5060	5060	5060	0
517	20240118	110000	63209775	5060	5030	5060	5020	999
518	20240118	105900	58193935	5020	5020	5020	5020	0
519	20240118	105800	58193935	5020	5020	5020	5020	0
520	20240118	105700	58193935	5020	5020	5020	5020	0
521	20240118	105600	58193935	5020	5020	5020	5020	56
522	20240118	105500	57912815	5020	5020	5020	5020	0
523	20240118	105400	57912815	5020	5020	5020	5020	611
524	20240118	105300	54845595	5020	5020	5020	5020	10
525	20240118	105200	54795395	5020	5020	5020	5020	0
526	20240118	105100	54795395	5020	5020	5020	5020	0
527	20240118	105000	54795395	5020	5030	5030	5020	933
528	20240118	104900	50111535	5020	5020	5020	5020	0
529	20240118	104800	50111535	5020	5020	5020	5020	0
530	20240118	104700	50111535	5020	5020	5020	5020	0
531	20240118	104600	50111535	5020	5020	5020	5020	0
532	20240118	104500	50111535	5020	5020	5020	5020	0
533	20240118	104400	50111535	5020	5020	5020	5020	0
534	20240118	104300	50111535	5020	5020	5020	5020	0
535	20240118	104200	50111535	5020	5020	5020	5020	0
536	20240118	104100	50111535	5020	5020	5020	5020	0
537	20240118	104000	50111535	5020	5020	5020	5020	0
538	20240118	103900	50111535	5020	5020	5020	5020	0
539	20240118	103800	50111535	5020	5020	5020	5020	0
540	20240118	103700	50111535	5020	5020	5020	5020	0
541	20240118	103600	50111535	5020	5020	5020	5020	0
542	20240118	103500	50111535	5020	5020	5020	5020	0
543	20240118	103400	50111535	5020	5020	5020	5020	0
544	20240118	103300	50111535	5020	5020	5020	5020	0
545	20240118	103200	50111535	5020	5020	5020	5020	0
546	20240118	103100	50111535	5020	5020	5020	5020	700
547	20240118	103000	46597535	5020	5020	5020	5020	0
548	20240118	102900	46597535	5020	5020	5020	5020	0
549	20240118	102800	46597535	5020	5020	5020	5020	0
550	20240118	102700	46597535	5020	5020	5020	5020	0
551	20240118	102600	46597535	5020	5020	5020	5020	0
552	20240118	102500	46597535	5020	5020	5020	5020	0
553	20240118	102400	46597535	5020	5020	5020	5020	0
554	20240118	102300	46597535	5020	5020	5020	5020	0
555	20240118	102200	46597535	5020	5030	5030	5020	387
556	20240118	102100	44654785	5040	5040	5040	5040	20
557	20240118	102000	44553985	5030	5030	5030	5030	0
558	20240118	101900	44553985	5030	5030	5030	5030	0
559	20240118	101800	44553985	5030	5030	5030	5030	15
560	20240118	101700	44478535	5030	5030	5030	5030	0
561	20240118	101600	44478535	5030	5030	5030	5030	0
562	20240118	101500	44478535	5030	5010	5030	5010	279
563	20240118	101400	43075185	5000	5000	5000	5000	10
564	20240118	101300	43025185	5050	5010	5050	5000	1431
565	20240118	101200	35827935	5030	5030	5030	5030	0
566	20240118	101100	35827935	5030	5030	5030	5030	0
567	20240118	101000	35827935	5030	5030	5030	5030	0
568	20240118	100900	35827935	5030	5030	5030	5030	0
569	20240118	100800	35827935	5030	5030	5030	5030	0
570	20240118	100700	35827935	5030	5030	5030	5030	100
571	20240118	100600	35324935	5030	5020	5030	5020	29
572	20240118	100500	35179345	5020	5020	5020	5020	0
573	20240118	100400	35179345	5020	5020	5020	5020	0
574	20240118	100300	35179345	5020	5020	5020	5020	1
575	20240118	100200	35174325	5000	5000	5000	5000	0
576	20240118	100100	35174325	5000	5000	5000	5000	0
577	20240118	100000	35174325	5000	5000	5000	5000	0
578	20240118	095900	35174325	5000	5000	5000	5000	0
579	20240118	095800	35174325	5000	5000	5000	5000	0
580	20240118	095700	35174325	5000	5000	5000	5000	0
581	20240118	095600	35174325	5000	5000	5000	5000	0
582	20240118	095500	35174325	5000	5000	5000	5000	0
583	20240118	095400	35174325	5000	5000	5000	5000	0
584	20240118	095300	35174325	5000	5000	5000	5000	4
585	20240118	095200	35154325	5000	5000	5000	5000	495
586	20240118	095100	32679325	5010	5010	5010	5010	0
587	20240118	095000	32679325	5010	5010	5010	5010	15
588	20240118	094900	32604175	4995	4995	4995	4995	0
589	20240118	094800	32604175	4995	4995	4995	4995	0
590	20240118	094700	32604175	4995	4995	4995	4995	0
591	20240118	094600	32604175	4995	4995	4995	4995	0
592	20240118	094500	32604175	4995	5010	5010	4995	1000
593	20240118	094400	27607545	5020	5020	5020	5020	0
594	20240118	094300	27607545	5020	5020	5020	5020	0
595	20240118	094200	27607545	5020	5020	5020	5020	1
596	20240118	094100	27602525	5020	5020	5020	5020	0
597	20240118	094000	27602525	5020	5020	5020	5020	72
598	20240118	093900	27241085	5020	5020	5020	5020	0
599	20240118	093800	27241085	5020	5020	5020	5020	0
600	20240118	093700	27241085	5020	5020	5020	5020	12
601	20240118	093600	27180845	5020	5020	5020	5020	422
602	20240118	093500	25062405	5030	5030	5030	5030	0
603	20240118	093400	25062405	5030	5030	5030	5030	121
604	20240118	093300	24453775	5060	5060	5060	5060	0
605	20240118	093200	24453775	5060	5060	5060	5060	0
606	20240118	093100	24453775	5060	5060	5060	5060	0
607	20240118	093000	24453775	5060	5060	5060	5060	0
608	20240118	092900	24453775	5060	5060	5060	5060	0
609	20240118	092800	24453775	5060	5060	5060	5060	0
610	20240118	092700	24453775	5060	5060	5060	5060	0
611	20240118	092600	24453775	5060	5060	5060	5060	0
612	20240118	092500	24453775	5060	5060	5060	5060	0
613	20240118	092400	24453775	5060	5060	5060	5060	0
614	20240118	092300	24453775	5060	5060	5060	5060	19
615	20240118	092200	24357635	5070	5050	5070	5050	279
616	20240118	092100	22948065	5050	5050	5050	5050	100
617	20240118	092000	22443065	5050	5050	5050	5050	10
618	20240118	091900	22392565	5050	5050	5050	5050	1
619	20240118	091800	22387515	5050	5050	5050	5050	0
620	20240118	091700	22387515	5050	5050	5050	5050	0
621	20240118	091600	22387515	5050	5030	5050	5030	571
622	20240118	091500	19510335	5030	5030	5030	5030	528
623	20240118	091400	16854495	5000	5000	5000	5000	0
624	20240118	091300	16854495	5000	5000	5000	5000	0
625	20240118	091200	16854495	5000	5000	5000	5000	7
626	20240118	091100	16819495	5040	5040	5040	5040	0
627	20240118	091000	16819495	5040	5040	5040	5040	0
628	20240118	090900	16819495	5040	5020	5040	5020	200
629	20240118	090800	15813255	5010	5010	5010	5010	0
630	20240118	090700	15813255	5010	5020	5020	5010	11
631	20240118	090600	15758135	5020	5020	5020	5020	3
632	20240118	090500	15743075	5020	5020	5020	5020	2
633	20240118	090400	15733035	4985	5030	5030	4985	102
634	20240118	090300	15220065	5030	4985	5030	4985	2305
635	20240118	090200	3728780	4985	4985	4985	4985	0
636	20240118	090100	3728780	4985	4985	4985	4985	0
637	20240118	090000	3728780	4985	4985	4985	4985	748