KissMeData/094800/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200400	44694380	4060	4060	4060	4060	888
3	20240119	200300	44694380	4060	4060	4060	4060	0
4	20240119	200200	44694380	4060	4060	4060	4060	0
5	20240119	200100	44694380	4060	4060	4060	4060	0
6	20240119	200000	44694380	4060	4060	4060	4060	0
7	20240119	195900	44694380	4060	4060	4060	4060	0
8	20240119	195800	44694380	4060	4060	4060	4060	0
9	20240119	195700	44694380	4060	4060	4060	4060	0
10	20240119	195600	44694380	4060	4060	4060	4060	0
11	20240119	195500	44694380	4060	4060	4060	4060	0
12	20240119	195400	44694380	4060	4060	4060	4060	0
13	20240119	195300	44694380	4060	4060	4060	4060	0
14	20240119	195200	44694380	4060	4060	4060	4060	0
15	20240119	195100	44694380	4060	4060	4060	4060	0
16	20240119	195000	44694380	4060	4060	4060	4060	0
17	20240119	194900	44694380	4060	4060	4060	4060	0
18	20240119	194800	44694380	4060	4060	4060	4060	0
19	20240119	194700	44694380	4060	4060	4060	4060	0
20	20240119	194600	44694380	4060	4060	4060	4060	0
21	20240119	194500	44694380	4060	4060	4060	4060	0
22	20240119	194400	44694380	4060	4060	4060	4060	0
23	20240119	194300	44694380	4060	4060	4060	4060	0
24	20240119	194200	44694380	4060	4060	4060	4060	0
25	20240119	194100	44694380	4060	4060	4060	4060	0
26	20240119	194000	44694380	4060	4060	4060	4060	0
27	20240119	193900	44694380	4060	4060	4060	4060	0
28	20240119	193800	44694380	4060	4060	4060	4060	0
29	20240119	193700	44694380	4060	4060	4060	4060	0
30	20240119	193600	44694380	4060	4060	4060	4060	0
31	20240119	193500	44694380	4060	4060	4060	4060	0
32	20240119	193400	44694380	4060	4060	4060	4060	888
33	20240119	193300	44694380	4060	4060	4060	4060	0
34	20240119	193200	44694380	4060	4060	4060	4060	0
35	20240119	193100	44694380	4060	4060	4060	4060	0
36	20240119	193000	44694380	4060	4060	4060	4060	0
37	20240119	192900	44694380	4060	4060	4060	4060	0
38	20240119	192800	44694380	4060	4060	4060	4060	0
39	20240119	192700	44694380	4060	4060	4060	4060	0
40	20240119	192600	44694380	4060	4060	4060	4060	0
41	20240119	192500	44694380	4060	4060	4060	4060	0
42	20240119	192400	44694380	4060	4060	4060	4060	0
43	20240119	192300	44694380	4060	4060	4060	4060	0
44	20240119	192200	44694380	4060	4060	4060	4060	0
45	20240119	192100	44694380	4060	4060	4060	4060	0
46	20240119	192000	44694380	4060	4060	4060	4060	0
47	20240119	191900	44694380	4060	4060	4060	4060	0
48	20240119	191800	44694380	4060	4060	4060	4060	0
49	20240119	191700	44694380	4060	4060	4060	4060	0
50	20240119	191600	44694380	4060	4060	4060	4060	0
51	20240119	191500	44694380	4060	4060	4060	4060	0
52	20240119	191400	44694380	4060	4060	4060	4060	0
53	20240119	191300	44694380	4060	4060	4060	4060	0
54	20240119	191200	44694380	4060	4060	4060	4060	0
55	20240119	191100	44694380	4060	4060	4060	4060	0
56	20240119	191000	44694380	4060	4060	4060	4060	0
57	20240119	190900	44694380	4060	4060	4060	4060	0
58	20240119	190800	44694380	4060	4060	4060	4060	0
59	20240119	190700	44694380	4060	4060	4060	4060	0
60	20240119	190600	44694380	4060	4060	4060	4060	0
61	20240119	190500	44694380	4060	4060	4060	4060	0
62	20240119	190400	44694380	4060	4060	4060	4060	888
63	20240119	190300	44694380	4060	4060	4060	4060	0
64	20240119	190200	44694380	4060	4060	4060	4060	0
65	20240119	190100	44694380	4060	4060	4060	4060	0
66	20240119	190000	44694380	4060	4060	4060	4060	0
67	20240119	185900	44694380	4060	4060	4060	4060	0
68	20240119	185800	44694380	4060	4060	4060	4060	0
69	20240119	185700	44694380	4060	4060	4060	4060	0
70	20240119	185600	44694380	4060	4060	4060	4060	0
71	20240119	185500	44694380	4060	4060	4060	4060	0
72	20240119	185400	44694380	4060	4060	4060	4060	0
73	20240119	185300	44694380	4060	4060	4060	4060	0
74	20240119	185200	44694380	4060	4060	4060	4060	0
75	20240119	185100	44694380	4060	4060	4060	4060	0
76	20240119	185000	44694380	4060	4060	4060	4060	0
77	20240119	184900	44694380	4060	4060	4060	4060	0
78	20240119	184800	44694380	4060	4060	4060	4060	0
79	20240119	184700	44694380	4060	4060	4060	4060	0
80	20240119	184600	44694380	4060	4060	4060	4060	0
81	20240119	184500	44694380	4060	4060	4060	4060	0
82	20240119	184400	44694380	4060	4060	4060	4060	0
83	20240119	184300	44694380	4060	4060	4060	4060	0
84	20240119	184200	44694380	4060	4060	4060	4060	0
85	20240119	184100	44694380	4060	4060	4060	4060	0
86	20240119	184000	44694380	4060	4060	4060	4060	0
87	20240119	183900	44694380	4060	4060	4060	4060	0
88	20240119	183800	44694380	4060	4060	4060	4060	0
89	20240119	183700	44694380	4060	4060	4060	4060	0
90	20240119	183600	44694380	4060	4060	4060	4060	0
91	20240119	183500	44694380	4060	4060	4060	4060	0
92	20240119	183400	44694380	4060	4060	4060	4060	888
93	20240119	183300	44694380	4060	4060	4060	4060	0
94	20240119	183200	44694380	4060	4060	4060	4060	0
95	20240119	183100	44694380	4060	4060	4060	4060	0
96	20240119	183000	44694380	4060	4060	4060	4060	0
97	20240119	182900	44694380	4060	4060	4060	4060	0
98	20240119	182800	44694380	4060	4060	4060	4060	0
99	20240119	182700	44694380	4060	4060	4060	4060	0
100	20240119	182600	44694380	4060	4060	4060	4060	0
101	20240119	182500	44694380	4060	4060	4060	4060	0
102	20240119	182400	44694380	4060	4060	4060	4060	0
103	20240119	182300	44694380	4060	4060	4060	4060	0
104	20240119	182200	44694380	4060	4060	4060	4060	0
105	20240119	182100	44694380	4060	4060	4060	4060	0
106	20240119	182000	44694380	4060	4060	4060	4060	0
107	20240119	181900	44694380	4060	4060	4060	4060	0
108	20240119	181800	44694380	4060	4060	4060	4060	0
109	20240119	181700	44694380	4060	4060	4060	4060	0
110	20240119	181600	44694380	4060	4060	4060	4060	0
111	20240119	181500	44694380	4060	4060	4060	4060	0
112	20240119	181400	44694380	4060	4060	4060	4060	0
113	20240119	181300	44694380	4060	4060	4060	4060	0
114	20240119	181200	44694380	4060	4060	4060	4060	0
115	20240119	181100	44694380	4060	4060	4060	4060	0
116	20240119	181000	44694380	4060	4060	4060	4060	0
117	20240119	180900	44694380	4060	4060	4060	4060	0
118	20240119	180800	44694380	4060	4060	4060	4060	0
119	20240119	180700	44694380	4060	4060	4060	4060	0
120	20240119	180600	44694380	4060	4060	4060	4060	0
121	20240119	180500	44694380	4060	4060	4060	4060	0
122	20240119	180400	44694380	4060	4060	4060	4060	888
123	20240119	180300	44694380	4060	4060	4060	4060	0
124	20240119	180200	44694380	4060	4060	4060	4060	0
125	20240119	180100	44694380	4060	4060	4060	4060	0
126	20240119	180000	44694380	4060	4060	4060	4060	0
127	20240119	175900	44694380	4060	4060	4060	4060	0
128	20240119	175800	44694380	4060	4060	4060	4060	0
129	20240119	175700	44694380	4060	4060	4060	4060	0
130	20240119	175600	44694380	4060	4060	4060	4060	0
131	20240119	175500	44694380	4060	4060	4060	4060	0
132	20240119	175400	44694380	4060	4060	4060	4060	0
133	20240119	175300	44694380	4060	4060	4060	4060	0
134	20240119	175200	44694380	4060	4060	4060	4060	0
135	20240119	175100	44694380	4060	4060	4060	4060	0
136	20240119	175000	44694380	4060	4060	4060	4060	0
137	20240119	174900	44694380	4060	4060	4060	4060	0
138	20240119	174800	44694380	4060	4060	4060	4060	0
139	20240119	174700	44694380	4060	4060	4060	4060	0
140	20240119	174600	44694380	4060	4060	4060	4060	0
141	20240119	174500	44694380	4060	4060	4060	4060	0
142	20240119	174400	44694380	4060	4060	4060	4060	0
143	20240119	174300	44694380	4060	4060	4060	4060	0
144	20240119	174200	44694380	4060	4060	4060	4060	0
145	20240119	174100	44694380	4060	4060	4060	4060	0
146	20240119	174000	44694380	4060	4060	4060	4060	0
147	20240119	173900	44694380	4060	4060	4060	4060	0
148	20240119	173800	44694380	4060	4060	4060	4060	0
149	20240119	173700	44694380	4060	4060	4060	4060	0
150	20240119	173600	44694380	4060	4060	4060	4060	0
151	20240119	173500	44694380	4060	4060	4060	4060	0
152	20240119	173400	44694380	4060	4060	4060	4060	888
153	20240119	173300	44694380	4060	4060	4060	4060	0
154	20240119	173200	44694380	4060	4060	4060	4060	0
155	20240119	173100	44694380	4060	4060	4060	4060	0
156	20240119	173000	44694380	4060	4060	4060	4060	0
157	20240119	172900	44694380	4060	4060	4060	4060	0
158	20240119	172800	44694380	4060	4060	4060	4060	0
159	20240119	172700	44694380	4060	4060	4060	4060	0
160	20240119	172600	44694380	4060	4060	4060	4060	0
161	20240119	172500	44694380	4060	4060	4060	4060	0
162	20240119	172400	44694380	4060	4060	4060	4060	0
163	20240119	172300	44694380	4060	4060	4060	4060	0
164	20240119	172200	44694380	4060	4060	4060	4060	0
165	20240119	172100	44694380	4060	4060	4060	4060	0
166	20240119	172000	44694380	4060	4060	4060	4060	0
167	20240119	171900	44694380	4060	4060	4060	4060	0
168	20240119	171800	44694380	4060	4060	4060	4060	0
169	20240119	171700	44694380	4060	4060	4060	4060	0
170	20240119	171600	44694380	4060	4060	4060	4060	0
171	20240119	171500	44694380	4060	4060	4060	4060	0
172	20240119	171400	44694380	4060	4060	4060	4060	0
173	20240119	171300	44694380	4060	4060	4060	4060	0
174	20240119	171200	44694380	4060	4060	4060	4060	0
175	20240119	171100	44694380	4060	4060	4060	4060	0
176	20240119	171000	44694380	4060	4060	4060	4060	0
177	20240119	170900	44694380	4060	4060	4060	4060	0
178	20240119	170800	44694380	4060	4060	4060	4060	0
179	20240119	170700	44694380	4060	4060	4060	4060	0
180	20240119	170600	44694380	4060	4060	4060	4060	0
181	20240119	170500	44694380	4060	4060	4060	4060	0
182	20240119	170400	44694380	4060	4060	4060	4060	888
183	20240119	170300	44694380	4060	4060	4060	4060	0
184	20240119	170200	44694380	4060	4060	4060	4060	0
185	20240119	170100	44694380	4060	4060	4060	4060	0
186	20240119	170000	44694380	4060	4060	4060	4060	0
187	20240119	165900	44694380	4060	4060	4060	4060	0
188	20240119	165800	44694380	4060	4060	4060	4060	0
189	20240119	165700	44694380	4060	4060	4060	4060	0
190	20240119	165600	44694380	4060	4060	4060	4060	0
191	20240119	165500	44694380	4060	4060	4060	4060	0
192	20240119	165400	44694380	4060	4060	4060	4060	0
193	20240119	165300	44694380	4060	4060	4060	4060	0
194	20240119	165200	44694380	4060	4060	4060	4060	0
195	20240119	165100	44694380	4060	4060	4060	4060	0
196	20240119	165000	44694380	4060	4060	4060	4060	0
197	20240119	164900	44694380	4060	4060	4060	4060	0
198	20240119	164800	44694380	4060	4060	4060	4060	0
199	20240119	164700	44694380	4060	4060	4060	4060	0
200	20240119	164600	44694380	4060	4060	4060	4060	0
201	20240119	164500	44694380	4060	4060	4060	4060	0
202	20240119	164400	44694380	4060	4060	4060	4060	0
203	20240119	164300	44694380	4060	4060	4060	4060	0
204	20240119	164200	44694380	4060	4060	4060	4060	0
205	20240119	164100	44694380	4060	4060	4060	4060	0
206	20240119	164000	44694380	4060	4060	4060	4060	0
207	20240119	163900	44694380	4060	4060	4060	4060	0
208	20240119	163800	44694380	4060	4060	4060	4060	0
209	20240119	163700	44694380	4060	4060	4060	4060	0
210	20240119	163600	44694380	4060	4060	4060	4060	0
211	20240119	163500	44694380	4060	4060	4060	4060	0
212	20240119	163400	44694380	4060	4060	4060	4060	888
213	20240119	163300	44694380	4060	4060	4060	4060	0
214	20240119	163200	44694380	4060	4060	4060	4060	0
215	20240119	163100	44694380	4060	4060	4060	4060	0
216	20240119	163000	44694380	4060	4060	4060	4060	0
217	20240119	162900	44694380	4060	4060	4060	4060	0
218	20240119	162800	44694380	4060	4060	4060	4060	0
219	20240119	162700	44694380	4060	4060	4060	4060	0
220	20240119	162600	44694380	4060	4060	4060	4060	0
221	20240119	162500	44694380	4060	4060	4060	4060	0
222	20240119	162400	44694380	4060	4060	4060	4060	0
223	20240119	162300	44694380	4060	4060	4060	4060	0
224	20240119	162200	44694380	4060	4060	4060	4060	0
225	20240119	162100	44694380	4060	4060	4060	4060	0
226	20240119	162000	44694380	4060	4060	4060	4060	0
227	20240119	161900	44694380	4060	4060	4060	4060	0
228	20240119	161800	44694380	4060	4060	4060	4060	0
229	20240119	161700	44694380	4060	4060	4060	4060	0
230	20240119	161600	44694380	4060	4060	4060	4060	0
231	20240119	161500	44694380	4060	4060	4060	4060	0
232	20240119	161400	44694380	4060	4060	4060	4060	0
233	20240119	161300	44694380	4060	4060	4060	4060	0
234	20240119	161200	44694380	4060	4060	4060	4060	0
235	20240119	161100	44694380	4060	4060	4060	4060	0
236	20240119	161000	44694380	4060	4060	4060	4060	0
237	20240119	160900	44694380	4060	4060	4060	4060	0
238	20240119	160800	44694380	4060	4060	4060	4060	0
239	20240119	160700	44694380	4060	4060	4060	4060	0
240	20240119	160600	44694380	4060	4060	4060	4060	0
241	20240119	160500	44694380	4060	4060	4060	4060	0
242	20240119	160400	44694380	4060	4060	4060	4060	888
243	20240119	160300	44694380	4060	4060	4060	4060	0
244	20240119	160200	44694380	4060	4060	4060	4060	0
245	20240119	160100	44694380	4060	4060	4060	4060	0
246	20240119	160000	44694380	4060	4060	4060	4060	0
247	20240119	155900	44694380	4060	4060	4060	4060	0
248	20240119	155800	44694380	4060	4060	4060	4060	0
249	20240119	155700	44694380	4060	4060	4060	4060	0
250	20240119	155600	44694380	4060	4060	4060	4060	0
251	20240119	155500	44694380	4060	4060	4060	4060	0
252	20240119	155400	44694380	4060	4060	4060	4060	0
253	20240119	155300	44694380	4060	4060	4060	4060	0
254	20240119	155200	44694380	4060	4060	4060	4060	0
255	20240119	155100	44694380	4060	4060	4060	4060	0
256	20240119	155000	44694380	4060	4060	4060	4060	0
257	20240119	154900	44694380	4060	4060	4060	4060	0
258	20240119	154800	44694380	4060	4060	4060	4060	0
259	20240119	154700	44694380	4060	4060	4060	4060	0
260	20240119	154600	44694380	4060	4060	4060	4060	0
261	20240119	154500	44694380	4060	4060	4060	4060	0
262	20240119	154400	44694380	4060	4060	4060	4060	0
263	20240119	154300	44694380	4060	4060	4060	4060	0
264	20240119	154200	44694380	4060	4060	4060	4060	0
265	20240119	154100	44694380	4060	4060	4060	4060	0
266	20240119	154000	44694380	4060	4060	4060	4060	0
267	20240119	153900	44694380	4060	4060	4060	4060	0
268	20240119	153800	44694380	4060	4060	4060	4060	0
269	20240119	153700	44694380	4060	4060	4060	4060	0
270	20240119	153600	44694380	4060	4060	4060	4060	0
271	20240119	153500	44694380	4060	4060	4060	4060	0
272	20240119	153400	44694380	4060	4060	4060	4060	888
273	20240119	153300	44694380	4060	4060	4060	4060	0
274	20240119	153200	44694380	4060	4060	4060	4060	0
275	20240119	153100	44694380	4060	4060	4060	4060	0
276	20240119	153000	44694380	4060	4060	4060	4060	888
277	20240119	152900	41089100	4055	4055	4055	4055	0
278	20240119	152800	41089100	4055	4055	4055	4055	0
279	20240119	152700	41089100	4055	4055	4055	4055	0
280	20240119	152600	41089100	4055	4055	4055	4055	0
281	20240119	152500	41089100	4055	4055	4055	4055	0
282	20240119	152400	41089100	4055	4055	4055	4055	0
283	20240119	152300	41089100	4055	4055	4055	4055	0
284	20240119	152200	41089100	4055	4055	4055	4055	0
285	20240119	152100	41089100	4055	4055	4055	4055	0
286	20240119	152000	41089100	4055	4055	4055	4055	0
287	20240119	151900	41089100	4055	4060	4060	4055	461
288	20240119	151800	39217870	4060	4060	4060	4060	0
289	20240119	151700	39217870	4060	4060	4060	4060	0
290	20240119	151600	39217870	4060	4060	4060	4060	0
291	20240119	151500	39217870	4060	4060	4060	4060	0
292	20240119	151400	39217870	4060	4060	4060	4060	0
293	20240119	151300	39217870	4060	4060	4060	4060	0
294	20240119	151200	39217870	4060	4060	4060	4060	0
295	20240119	151100	39217870	4060	4060	4060	4060	2
296	20240119	151000	39209750	4055	4055	4055	4055	0
297	20240119	150900	39209750	4055	4055	4055	4055	0
298	20240119	150800	39209750	4055	4055	4055	4055	0
299	20240119	150700	39209750	4055	4055	4055	4055	0
300	20240119	150600	39209750	4055	4055	4055	4055	0
301	20240119	150500	39209750	4055	4055	4055	4055	0
302	20240119	150400	39209750	4055	4055	4055	4055	0
303	20240119	150300	39209750	4055	4055	4055	4055	0
304	20240119	150200	39209750	4055	4055	4055	4055	0
305	20240119	150100	39209750	4055	4055	4055	4055	0
306	20240119	150000	39209750	4055	4055	4055	4055	0
307	20240119	145900	39209750	4055	4055	4055	4055	0
308	20240119	145800	39209750	4055	4055	4055	4055	51
309	20240119	145700	39002945	4055	4055	4055	4055	50
310	20240119	145600	38800195	4055	4055	4055	4055	0
311	20240119	145500	38800195	4055	4055	4055	4055	0
312	20240119	145400	38800195	4055	4055	4055	4055	0
313	20240119	145300	38800195	4055	4055	4055	4055	0
314	20240119	145200	38800195	4055	4055	4055	4055	0
315	20240119	145100	38800195	4055	4055	4055	4055	0
316	20240119	145000	38800195	4055	4055	4055	4055	0
317	20240119	144900	38800195	4055	4055	4055	4055	0
318	20240119	144800	38800195	4055	4055	4055	4055	0
319	20240119	144700	38800195	4055	4055	4055	4055	0
320	20240119	144600	38800195	4055	4055	4055	4055	71
321	20240119	144500	38512290	4055	4055	4055	4050	645
322	20240119	144400	35898715	4055	4055	4055	4055	300
323	20240119	144300	34682215	4055	4055	4055	4055	0
324	20240119	144200	34682215	4055	4050	4055	4050	1550
325	20240119	144100	28399465	4050	4050	4050	4050	0
326	20240119	144000	28399465	4050	4050	4050	4050	0
327	20240119	143900	28399465	4050	4050	4050	4050	1
328	20240119	143800	28395415	4050	4050	4050	4050	0
329	20240119	143700	28395415	4050	4050	4050	4050	0
330	20240119	143600	28395415	4050	4050	4050	4050	0
331	20240119	143500	28395415	4050	4050	4050	4050	0
332	20240119	143400	28395415	4050	4050	4050	4050	0
333	20240119	143300	28395415	4050	4050	4050	4050	0
334	20240119	143200	28395415	4050	4050	4050	4050	0
335	20240119	143100	28395415	4050	4050	4050	4050	0
336	20240119	143000	28395415	4050	4050	4050	4050	0
337	20240119	142900	28395415	4050	4050	4050	4050	0
338	20240119	142800	28395415	4050	4050	4050	4050	0
339	20240119	142700	28395415	4050	4050	4050	4050	0
340	20240119	142600	28395415	4050	4050	4050	4050	0
341	20240119	142500	28395415	4050	4050	4050	4050	0
342	20240119	142400	28395415	4050	4050	4050	4050	0
343	20240119	142300	28395415	4050	4050	4050	4050	0
344	20240119	142200	28395415	4050	4050	4050	4050	0
345	20240119	142100	28395415	4050	4050	4050	4050	0
346	20240119	142000	28395415	4050	4050	4050	4050	0
347	20240119	141900	28395415	4050	4050	4050	4050	0
348	20240119	141800	28395415	4050	4050	4050	4050	0
349	20240119	141700	28395415	4050	4050	4050	4050	0
350	20240119	141600	28395415	4050	4050	4050	4050	0
351	20240119	141500	28395415	4050	4050	4050	4050	0
352	20240119	141400	28395415	4050	4050	4050	4050	0
353	20240119	141300	28395415	4050	4050	4050	4050	0
354	20240119	141200	28395415	4050	4050	4050	4050	0
355	20240119	141100	28395415	4050	4050	4050	4050	0
356	20240119	141000	28395415	4050	4050	4050	4050	0
357	20240119	140900	28395415	4050	4050	4050	4050	0
358	20240119	140800	28395415	4050	4050	4050	4050	0
359	20240119	140700	28395415	4050	4050	4050	4050	0
360	20240119	140600	28395415	4050	4050	4050	4050	0
361	20240119	140500	28395415	4050	4050	4050	4050	0
362	20240119	140400	28395415	4050	4050	4050	4050	0
363	20240119	140300	28395415	4050	4050	4050	4050	0
364	20240119	140200	28395415	4050	4050	4050	4050	0
365	20240119	140100	28395415	4050	4050	4050	4050	0
366	20240119	140000	28395415	4050	4050	4050	4050	0
367	20240119	135900	28395415	4050	4050	4050	4050	0
368	20240119	135800	28395415	4050	4050	4050	4050	0
369	20240119	135700	28395415	4050	4050	4050	4050	0
370	20240119	135600	28395415	4050	4050	4050	4050	0
371	20240119	135500	28395415	4050	4050	4050	4050	0
372	20240119	135400	28395415	4050	4050	4050	4050	0
373	20240119	135300	28395415	4050	4050	4050	4050	0
374	20240119	135200	28395415	4050	4050	4050	4050	0
375	20240119	135100	28395415	4050	4050	4050	4050	0
376	20240119	135000	28395415	4050	4050	4050	4050	0
377	20240119	134900	28395415	4050	4050	4050	4050	171
378	20240119	134800	27702865	4050	4050	4050	4050	0
379	20240119	134700	27702865	4050	4050	4050	4050	0
380	20240119	134600	27702865	4050	4050	4050	4050	0
381	20240119	134500	27702865	4050	4050	4050	4050	0
382	20240119	134400	27702865	4050	4050	4050	4050	0
383	20240119	134300	27702865	4050	4050	4050	4050	0
384	20240119	134200	27702865	4050	4050	4050	4050	0
385	20240119	134100	27702865	4050	4050	4050	4050	0
386	20240119	134000	27702865	4050	4050	4050	4050	0
387	20240119	133900	27702865	4050	4050	4050	4050	0
388	20240119	133800	27702865	4050	4050	4050	4050	0
389	20240119	133700	27702865	4050	4050	4050	4050	0
390	20240119	133600	27702865	4050	4050	4050	4050	0
391	20240119	133500	27702865	4050	4050	4050	4050	0
392	20240119	133400	27702865	4050	4050	4050	4050	0
393	20240119	133300	27702865	4050	4050	4050	4050	0
394	20240119	133200	27702865	4050	4050	4050	4050	0
395	20240119	133100	27702865	4050	4050	4050	4050	0
396	20240119	133000	27702865	4050	4050	4050	4050	0
397	20240119	132900	27702865	4050	4050	4050	4050	0
398	20240119	132800	27702865	4050	4050	4050	4050	0
399	20240119	132700	27702865	4050	4050	4050	4050	0
400	20240119	132600	27702865	4050	4050	4050	4050	0
401	20240119	132500	27702865	4050	4050	4050	4050	0
402	20240119	132400	27702865	4050	4050	4050	4050	0
403	20240119	132300	27702865	4050	4050	4050	4050	0
404	20240119	132200	27702865	4050	4050	4050	4050	552
405	20240119	132100	25467265	4050	4050	4050	4050	0
406	20240119	132000	25467265	4050	4050	4050	4050	0
407	20240119	131900	25467265	4050	4050	4050	4050	0
408	20240119	131800	25467265	4050	4050	4050	4050	0
409	20240119	131700	25467265	4050	4050	4050	4050	0
410	20240119	131600	25467265	4050	4050	4050	4050	0
411	20240119	131500	25467265	4050	4050	4050	4050	0
412	20240119	131400	25467265	4050	4050	4050	4050	0
413	20240119	131300	25467265	4050	4050	4050	4050	0
414	20240119	131200	25467265	4050	4050	4050	4050	0
415	20240119	131100	25467265	4050	4050	4050	4050	0
416	20240119	131000	25467265	4050	4050	4050	4050	0
417	20240119	130900	25467265	4050	4050	4050	4050	0
418	20240119	130800	25467265	4050	4050	4050	4050	0
419	20240119	130700	25467265	4050	4050	4050	4050	0
420	20240119	130600	25467265	4050	4050	4050	4050	0
421	20240119	130500	25467265	4050	4050	4050	4050	27
422	20240119	130400	25357915	4050	4050	4050	4050	0
423	20240119	130300	25357915	4050	4050	4050	4050	0
424	20240119	130200	25357915	4050	4050	4050	4050	0
425	20240119	130100	25357915	4050	4050	4050	4050	0
426	20240119	130000	25357915	4050	4050	4050	4050	0
427	20240119	125900	25357915	4050	4050	4050	4050	0
428	20240119	125800	25357915	4050	4050	4050	4050	0
429	20240119	125700	25357915	4050	4050	4050	4050	0
430	20240119	125600	25357915	4050	4050	4050	4050	0
431	20240119	125500	25357915	4050	4050	4050	4050	0
432	20240119	125400	25357915	4050	4050	4050	4050	0
433	20240119	125300	25357915	4050	4050	4050	4050	0
434	20240119	125200	25357915	4050	4050	4050	4050	0
435	20240119	125100	25357915	4050	4050	4050	4050	0
436	20240119	125000	25357915	4050	4050	4050	4050	0
437	20240119	124900	25357915	4050	4050	4050	4050	0
438	20240119	124800	25357915	4050	4050	4050	4050	0
439	20240119	124700	25357915	4050	4050	4050	4050	0
440	20240119	124600	25357915	4050	4050	4050	4050	0
441	20240119	124500	25357915	4050	4050	4050	4050	0
442	20240119	124400	25357915	4050	4050	4050	4050	0
443	20240119	124300	25357915	4050	4050	4050	4050	0
444	20240119	124200	25357915	4050	4050	4050	4050	0
445	20240119	124100	25357915	4050	4050	4050	4050	0
446	20240119	124000	25357915	4050	4050	4050	4050	0
447	20240119	123900	25357915	4050	4050	4050	4050	0
448	20240119	123800	25357915	4050	4055	4055	4050	148
449	20240119	123700	24757840	4045	4045	4045	4045	0
450	20240119	123600	24757840	4045	4045	4045	4045	0
451	20240119	123500	24757840	4045	4045	4045	4045	0
452	20240119	123400	24757840	4045	4045	4045	4045	0
453	20240119	123300	24757840	4045	4045	4045	4045	0
454	20240119	123200	24757840	4045	4045	4045	4045	0
455	20240119	123100	24757840	4045	4045	4045	4045	0
456	20240119	123000	24757840	4045	4045	4045	4045	0
457	20240119	122900	24757840	4045	4045	4045	4045	0
458	20240119	122800	24757840	4045	4045	4045	4045	0
459	20240119	122700	24757840	4045	4045	4045	4045	0
460	20240119	122600	24757840	4045	4045	4045	4045	0
461	20240119	122500	24757840	4045	4045	4045	4045	0
462	20240119	122400	24757840	4045	4045	4045	4045	0
463	20240119	122300	24757840	4045	4045	4045	4045	0
464	20240119	122200	24757840	4045	4045	4045	4045	0
465	20240119	122100	24757840	4045	4045	4045	4045	0
466	20240119	122000	24757840	4045	4045	4045	4045	0
467	20240119	121900	24757840	4045	4045	4045	4045	0
468	20240119	121800	24757840	4045	4045	4045	4045	0
469	20240119	121700	24757840	4045	4045	4045	4045	0
470	20240119	121600	24757840	4045	4045	4045	4045	0
471	20240119	121500	24757840	4045	4045	4045	4045	0
472	20240119	121400	24757840	4045	4045	4045	4045	0
473	20240119	121300	24757840	4045	4045	4045	4045	0
474	20240119	121200	24757840	4045	4045	4045	4045	0
475	20240119	121100	24757840	4045	4045	4045	4045	0
476	20240119	121000	24757840	4045	4045	4045	4045	0
477	20240119	120900	24757840	4045	4045	4045	4045	0
478	20240119	120800	24757840	4045	4045	4045	4045	0
479	20240119	120700	24757840	4045	4045	4045	4045	0
480	20240119	120600	24757840	4045	4045	4045	4045	0
481	20240119	120500	24757840	4045	4045	4045	4045	0
482	20240119	120400	24757840	4045	4045	4045	4045	0
483	20240119	120300	24757840	4045	4045	4045	4045	0
484	20240119	120200	24757840	4045	4045	4045	4045	0
485	20240119	120100	24757840	4045	4045	4045	4045	0
486	20240119	120000	24757840	4045	4045	4045	4045	0
487	20240119	115900	24757840	4045	4045	4045	4045	0
488	20240119	115800	24757840	4045	4045	4045	4045	0
489	20240119	115700	24757840	4045	4045	4045	4045	0
490	20240119	115600	24757840	4045	4045	4045	4045	0
491	20240119	115500	24757840	4045	4045	4045	4045	0
492	20240119	115400	24757840	4045	4045	4045	4045	0
493	20240119	115300	24757840	4045	4045	4045	4045	0
494	20240119	115200	24757840	4045	4045	4045	4045	0
495	20240119	115100	24757840	4045	4045	4045	4045	0
496	20240119	115000	24757840	4045	4045	4045	4045	0
497	20240119	114900	24757840	4045	4045	4045	4045	0
498	20240119	114800	24757840	4045	4045	4045	4045	0
499	20240119	114700	24757840	4045	4045	4045	4045	0
500	20240119	114600	24757840	4045	4045	4045	4045	0
501	20240119	114500	24757840	4045	4045	4045	4045	0
502	20240119	114400	24757840	4045	4045	4045	4045	0
503	20240119	114300	24757840	4045	4045	4045	4045	0
504	20240119	114200	24757840	4045	4045	4045	4045	0
505	20240119	114100	24757840	4045	4045	4045	4045	56
506	20240119	114000	24531320	4035	4035	4035	4035	0
507	20240119	113900	24531320	4035	4035	4035	4035	0
508	20240119	113800	24531320	4035	4035	4035	4035	0
509	20240119	113700	24531320	4035	4035	4035	4035	0
510	20240119	113600	24531320	4035	4035	4035	4035	0
511	20240119	113500	24531320	4035	4035	4035	4035	0
512	20240119	113400	24531320	4035	4035	4035	4035	0
513	20240119	113300	24531320	4035	4035	4035	4035	0
514	20240119	113200	24531320	4035	4035	4035	4035	0
515	20240119	113100	24531320	4035	4035	4035	4035	0
516	20240119	113000	24531320	4035	4035	4035	4035	0
517	20240119	112900	24531320	4035	4035	4035	4035	0
518	20240119	112800	24531320	4035	4035	4035	4035	0
519	20240119	112700	24531320	4035	4035	4035	4035	0
520	20240119	112600	24531320	4035	4035	4035	4035	0
521	20240119	112500	24531320	4035	4035	4035	4035	0
522	20240119	112400	24531320	4035	4035	4035	4035	0
523	20240119	112300	24531320	4035	4035	4035	4035	0
524	20240119	112200	24531320	4035	4035	4035	4035	0
525	20240119	112100	24531320	4035	4035	4035	4035	0
526	20240119	112000	24531320	4035	4035	4035	4035	1
527	20240119	111900	24527285	4050	4050	4050	4050	0
528	20240119	111800	24527285	4050	4050	4050	4050	0
529	20240119	111700	24527285	4050	4050	4050	4050	0
530	20240119	111600	24527285	4050	4050	4050	4050	0
531	20240119	111500	24527285	4050	4050	4050	4050	0
532	20240119	111400	24527285	4050	4050	4050	4050	0
533	20240119	111300	24527285	4050	4050	4050	4050	0
534	20240119	111200	24527285	4050	4050	4050	4050	0
535	20240119	111100	24527285	4050	4050	4050	4050	0
536	20240119	111000	24527285	4050	4050	4050	4050	0
537	20240119	110900	24527285	4050	4050	4050	4050	0
538	20240119	110800	24527285	4050	4050	4050	4050	40
539	20240119	110700	24365285	4050	4050	4050	4050	745
540	20240119	110600	21348035	4050	4050	4050	4050	0
541	20240119	110500	21348035	4050	4050	4050	4050	0
542	20240119	110400	21348035	4050	4050	4050	4050	0
543	20240119	110300	21348035	4050	4050	4050	4050	0
544	20240119	110200	21348035	4050	4050	4050	4050	0
545	20240119	110100	21348035	4050	4050	4050	4050	0
546	20240119	110000	21348035	4050	4050	4050	4050	28
547	20240119	105900	21234635	4045	4045	4045	4045	0
548	20240119	105800	21234635	4045	4045	4045	4035	893
549	20240119	105700	17622930	4045	4045	4045	4045	0
550	20240119	105600	17622930	4045	4045	4045	4045	0
551	20240119	105500	17622930	4045	4045	4045	4045	0
552	20240119	105400	17622930	4045	4045	4045	4045	0
553	20240119	105300	17622930	4045	4045	4045	4045	0
554	20240119	105200	17622930	4045	4045	4045	4045	1
555	20240119	105100	17618885	4045	4045	4045	4045	0
556	20240119	105000	17618885	4045	4045	4045	4045	0
557	20240119	104900	17618885	4045	4045	4045	4045	0
558	20240119	104800	17618885	4045	4045	4045	4045	0
559	20240119	104700	17618885	4045	4045	4045	4045	0
560	20240119	104600	17618885	4045	4045	4045	4045	0
561	20240119	104500	17618885	4045	4045	4045	4045	0
562	20240119	104400	17618885	4045	4045	4045	4045	0
563	20240119	104300	17618885	4045	4045	4045	4045	0
564	20240119	104200	17618885	4045	4045	4045	4045	0
565	20240119	104100	17618885	4045	4045	4045	4045	0
566	20240119	104000	17618885	4045	4045	4045	4045	0
567	20240119	103900	17618885	4045	4045	4045	4045	0
568	20240119	103800	17618885	4045	4045	4045	4045	0
569	20240119	103700	17618885	4045	4045	4045	4045	0
570	20240119	103600	17618885	4045	4045	4045	4045	0
571	20240119	103500	17618885	4045	4045	4045	4045	710
572	20240119	103400	14746935	4045	4045	4045	4045	46
573	20240119	103300	14560865	4040	4040	4040	4040	0
574	20240119	103200	14560865	4040	4040	4040	4040	0
575	20240119	103100	14560865	4040	4040	4040	4040	0
576	20240119	103000	14560865	4040	4040	4040	4040	0
577	20240119	102900	14560865	4040	4040	4040	4040	0
578	20240119	102800	14560865	4040	4040	4040	4040	0
579	20240119	102700	14560865	4040	4040	4040	4040	0
580	20240119	102600	14560865	4040	4040	4040	4040	0
581	20240119	102500	14560865	4040	4040	4040	4040	0
582	20240119	102400	14560865	4040	4040	4040	4040	90
583	20240119	102300	14197265	4040	4040	4040	4040	0
584	20240119	102200	14197265	4040	4040	4040	4040	0
585	20240119	102100	14197265	4040	4040	4040	4040	0
586	20240119	102000	14197265	4040	4040	4040	4040	0
587	20240119	101900	14197265	4040	4040	4040	4040	0
588	20240119	101800	14197265	4040	4040	4040	4040	0
589	20240119	101700	14197265	4040	4040	4040	4040	0
590	20240119	101600	14197265	4040	4040	4040	4040	29
591	20240119	101500	14080105	4035	4035	4035	4035	0
592	20240119	101400	14080105	4035	4035	4035	4035	0
593	20240119	101300	14080105	4035	4035	4035	4035	0
594	20240119	101200	14080105	4035	4035	4035	4035	0
595	20240119	101100	14080105	4035	4035	4035	4035	0
596	20240119	101000	14080105	4035	4035	4035	4035	1
597	20240119	100900	14076070	4040	4040	4040	4040	0
598	20240119	100800	14076070	4040	4040	4040	4040	0
599	20240119	100700	14076070	4040	4040	4040	4040	0
600	20240119	100600	14076070	4040	4035	4040	4035	495
601	20240119	100500	12076310	4025	4025	4025	4025	0
602	20240119	100400	12076310	4025	4025	4025	4025	0
603	20240119	100300	12076310	4025	4025	4025	4025	0
604	20240119	100200	12076310	4025	4025	4025	4025	80
605	20240119	100100	11754310	4040	4040	4040	4040	0
606	20240119	100000	11754310	4040	4040	4040	4040	0
607	20240119	095900	11754310	4040	4040	4040	4040	0
608	20240119	095800	11754310	4040	4040	4040	4040	0
609	20240119	095700	11754310	4040	4040	4040	4040	0
610	20240119	095600	11754310	4040	4040	4040	4040	0
611	20240119	095500	11754310	4040	4040	4040	4040	0
612	20240119	095400	11754310	4040	4040	4040	4040	0
613	20240119	095300	11754310	4040	4040	4040	4040	0
614	20240119	095200	11754310	4040	4040	4040	4040	0
615	20240119	095100	11754310	4040	4040	4040	4040	0
616	20240119	095000	11754310	4040	4040	4040	4040	0
617	20240119	094900	11754310	4040	4040	4040	4040	0
618	20240119	094800	11754310	4040	4040	4040	4040	0
619	20240119	094700	11754310	4040	4040	4040	4040	0
620	20240119	094600	11754310	4040	4040	4040	4040	0
621	20240119	094500	11754310	4040	4040	4040	4040	0
622	20240119	094400	11754310	4040	4040	4040	4040	0
623	20240119	094300	11754310	4040	4040	4040	4040	0
624	20240119	094200	11754310	4040	4040	4040	4040	0
625	20240119	094100	11754310	4040	4040	4040	4040	0
626	20240119	094000	11754310	4040	4040	4040	4040	94
627	20240119	093900	11374550	4040	4040	4040	4040	0
628	20240119	093800	11374550	4040	4040	4040	4040	0
629	20240119	093700	11374550	4040	4040	4040	4040	0
630	20240119	093600	11374550	4040	4040	4040	4040	0
631	20240119	093500	11374550	4040	4040	4040	4040	0
632	20240119	093400	11374550	4040	4040	4040	4040	0
633	20240119	093300	11374550	4040	4040	4040	4040	0
634	20240119	093200	11374550	4040	4040	4040	4040	0
635	20240119	093100	11374550	4040	4040	4040	4040	0
636	20240119	093000	11374550	4040	4040	4040	4040	0
637	20240119	092900	11374550	4040	4040	4040	4040	0
638	20240119	092800	11374550	4040	4040	4040	4040	0
639	20240119	092700	11374550	4040	4040	4040	4040	0
640	20240119	092600	11374550	4040	4040	4040	4040	0
641	20240119	092500	11374550	4040	4030	4040	4030	3
642	20240119	092400	11362440	4020	4020	4020	4020	0
643	20240119	092300	11362440	4020	4020	4020	4020	50
644	20240119	092200	11161440	4020	4020	4020	4020	0
645	20240119	092100	11161440	4020	4020	4020	4020	132
646	20240119	092000	10630800	4020	4020	4020	4020	10
647	20240119	091900	10590600	4025	4025	4025	4025	0
648	20240119	091800	10590600	4025	4025	4025	4025	0
649	20240119	091700	10590600	4025	4025	4025	4025	0
650	20240119	091600	10590600	4025	4025	4025	4025	0
651	20240119	091500	10590600	4025	4025	4025	4025	0
652	20240119	091400	10590600	4025	4025	4025	4025	0
653	20240119	091300	10590600	4025	4030	4030	4025	867
654	20240119	091200	7100430	4015	4015	4015	4015	0
655	20240119	091100	7100430	4015	4015	4015	4015	0
656	20240119	091000	7100430	4015	4015	4015	4015	0
657	20240119	090900	7100430	4015	4015	4015	4015	0
658	20240119	090800	7100430	4015	4015	4015	4015	0
659	20240119	090700	7100430	4015	4015	4015	4015	0
660	20240119	090600	7100430	4015	4025	4025	4015	1765
661	20240119	090500	4015	4015	4015	4015	4015	0
662	20240119	090400	4015	4015	4015	4015	4015	0
663	20240119	090300	4015	4015	4015	4015	4015	0
664	20240119	090200	4015	4015	4015	4015	4015	0
665	20240119	090100	4015	4015	4015	4015	4015	0
666	20240119	090000	4015	4015	4015	4015	4015	1