KissMeData/049550/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	193200	125697015	4135	4135	4135	4135	668
3	20240109	193100	125697015	4135	4135	4135	4135	0
4	20240109	193000	125697015	4135	4135	4135	4135	0
5	20240109	192900	125697015	4135	4135	4135	4135	0
6	20240109	192800	125697015	4135	4135	4135	4135	0
7	20240109	192700	125697015	4135	4135	4135	4135	0
8	20240109	192600	125697015	4135	4135	4135	4135	0
9	20240109	192500	125697015	4135	4135	4135	4135	0
10	20240109	192400	125697015	4135	4135	4135	4135	0
11	20240109	192300	125697015	4135	4135	4135	4135	0
12	20240109	192200	125697015	4135	4135	4135	4135	0
13	20240109	192100	125697015	4135	4135	4135	4135	0
14	20240109	192000	125697015	4135	4135	4135	4135	0
15	20240109	191900	125697015	4135	4135	4135	4135	0
16	20240109	191800	125697015	4135	4135	4135	4135	0
17	20240109	191700	125697015	4135	4135	4135	4135	0
18	20240109	191600	125697015	4135	4135	4135	4135	0
19	20240109	191500	125697015	4135	4135	4135	4135	0
20	20240109	191400	125697015	4135	4135	4135	4135	0
21	20240109	191300	125697015	4135	4135	4135	4135	0
22	20240109	191200	125697015	4135	4135	4135	4135	0
23	20240109	191100	125697015	4135	4135	4135	4135	0
24	20240109	191000	125697015	4135	4135	4135	4135	0
25	20240109	190900	125697015	4135	4135	4135	4135	0
26	20240109	190800	125697015	4135	4135	4135	4135	0
27	20240109	190700	125697015	4135	4135	4135	4135	0
28	20240109	190600	125697015	4135	4135	4135	4135	0
29	20240109	190500	125697015	4135	4135	4135	4135	0
30	20240109	190400	125697015	4135	4135	4135	4135	0
31	20240109	190300	125697015	4135	4135	4135	4135	0
32	20240109	190200	125697015	4135	4135	4135	4135	668
33	20240109	190100	125697015	4135	4135	4135	4135	0
34	20240109	190000	125697015	4135	4135	4135	4135	0
35	20240109	185900	125697015	4135	4135	4135	4135	0
36	20240109	185800	125697015	4135	4135	4135	4135	0
37	20240109	185700	125697015	4135	4135	4135	4135	0
38	20240109	185600	125697015	4135	4135	4135	4135	0
39	20240109	185500	125697015	4135	4135	4135	4135	0
40	20240109	185400	125697015	4135	4135	4135	4135	0
41	20240109	185300	125697015	4135	4135	4135	4135	0
42	20240109	185200	125697015	4135	4135	4135	4135	0
43	20240109	185100	125697015	4135	4135	4135	4135	0
44	20240109	185000	125697015	4135	4135	4135	4135	0
45	20240109	184900	125697015	4135	4135	4135	4135	0
46	20240109	184800	125697015	4135	4135	4135	4135	0
47	20240109	184700	125697015	4135	4135	4135	4135	0
48	20240109	184600	125697015	4135	4135	4135	4135	0
49	20240109	184500	125697015	4135	4135	4135	4135	0
50	20240109	184400	125697015	4135	4135	4135	4135	0
51	20240109	184300	125697015	4135	4135	4135	4135	0
52	20240109	184200	125697015	4135	4135	4135	4135	0
53	20240109	184100	125697015	4135	4135	4135	4135	0
54	20240109	184000	125697015	4135	4135	4135	4135	0
55	20240109	183900	125697015	4135	4135	4135	4135	0
56	20240109	183800	125697015	4135	4135	4135	4135	0
57	20240109	183700	125697015	4135	4135	4135	4135	0
58	20240109	183600	125697015	4135	4135	4135	4135	0
59	20240109	183500	125697015	4135	4135	4135	4135	0
60	20240109	183400	125697015	4135	4135	4135	4135	0
61	20240109	183300	125697015	4135	4135	4135	4135	0
62	20240109	183200	125697015	4135	4135	4135	4135	668
63	20240109	183100	125697015	4135	4135	4135	4135	0
64	20240109	183000	125697015	4135	4135	4135	4135	0
65	20240109	182900	125697015	4135	4135	4135	4135	0
66	20240109	182800	125697015	4135	4135	4135	4135	0
67	20240109	182700	125697015	4135	4135	4135	4135	0
68	20240109	182600	125697015	4135	4135	4135	4135	0
69	20240109	182500	125697015	4135	4135	4135	4135	0
70	20240109	182400	125697015	4135	4135	4135	4135	0
71	20240109	182300	125697015	4135	4135	4135	4135	0
72	20240109	182200	125697015	4135	4135	4135	4135	0
73	20240109	182100	125697015	4135	4135	4135	4135	0
74	20240109	182000	125697015	4135	4135	4135	4135	0
75	20240109	181900	125697015	4135	4135	4135	4135	0
76	20240109	181800	125697015	4135	4135	4135	4135	0
77	20240109	181700	125697015	4135	4135	4135	4135	0
78	20240109	181600	125697015	4135	4135	4135	4135	0
79	20240109	181500	125697015	4135	4135	4135	4135	0
80	20240109	181400	125697015	4135	4135	4135	4135	0
81	20240109	181300	125697015	4135	4135	4135	4135	0
82	20240109	181200	125697015	4135	4135	4135	4135	0
83	20240109	181100	125697015	4135	4135	4135	4135	0
84	20240109	181000	125697015	4135	4135	4135	4135	0
85	20240109	180900	125697015	4135	4135	4135	4135	0
86	20240109	180800	125697015	4135	4135	4135	4135	0
87	20240109	180700	125697015	4135	4135	4135	4135	0
88	20240109	180600	125697015	4135	4135	4135	4135	0
89	20240109	180500	125697015	4135	4135	4135	4135	0
90	20240109	180400	125697015	4135	4135	4135	4135	0
91	20240109	180300	125697015	4135	4135	4135	4135	0
92	20240109	180200	125697015	4135	4135	4135	4135	668
93	20240109	180100	125697015	4135	4135	4135	4135	0
94	20240109	180000	125697015	4135	4135	4135	4135	0
95	20240109	175900	125697015	4135	4135	4135	4135	0
96	20240109	175800	125697015	4135	4135	4135	4135	0
97	20240109	175700	125697015	4135	4135	4135	4135	0
98	20240109	175600	125697015	4135	4135	4135	4135	0
99	20240109	175500	125697015	4135	4135	4135	4135	0
100	20240109	175400	125697015	4135	4135	4135	4135	0
101	20240109	175300	125697015	4135	4135	4135	4135	0
102	20240109	175200	125697015	4135	4135	4135	4135	0
103	20240109	175100	125697015	4135	4135	4135	4135	0
104	20240109	175000	125697015	4135	4135	4135	4135	0
105	20240109	174900	125697015	4135	4135	4135	4135	0
106	20240109	174800	125697015	4135	4135	4135	4135	0
107	20240109	174700	125697015	4135	4135	4135	4135	0
108	20240109	174600	125697015	4135	4135	4135	4135	0
109	20240109	174500	125697015	4135	4135	4135	4135	0
110	20240109	174400	125697015	4135	4135	4135	4135	0
111	20240109	174300	125697015	4135	4135	4135	4135	0
112	20240109	174200	125697015	4135	4135	4135	4135	0
113	20240109	174100	125697015	4135	4135	4135	4135	0
114	20240109	174000	125697015	4135	4135	4135	4135	0
115	20240109	173900	125697015	4135	4135	4135	4135	0
116	20240109	173800	125697015	4135	4135	4135	4135	0
117	20240109	173700	125697015	4135	4135	4135	4135	0
118	20240109	173600	125697015	4135	4135	4135	4135	0
119	20240109	173500	125697015	4135	4135	4135	4135	0
120	20240109	173400	125697015	4135	4135	4135	4135	0
121	20240109	173300	125697015	4135	4135	4135	4135	0
122	20240109	173200	125697015	4135	4135	4135	4135	668
123	20240109	173100	125697015	4135	4135	4135	4135	0
124	20240109	173000	125697015	4135	4135	4135	4135	0
125	20240109	172900	125697015	4135	4135	4135	4135	0
126	20240109	172800	125697015	4135	4135	4135	4135	0
127	20240109	172700	125697015	4135	4135	4135	4135	0
128	20240109	172600	125697015	4135	4135	4135	4135	0
129	20240109	172500	125697015	4135	4135	4135	4135	0
130	20240109	172400	125697015	4135	4135	4135	4135	0
131	20240109	172300	125697015	4135	4135	4135	4135	0
132	20240109	172200	125697015	4135	4135	4135	4135	0
133	20240109	172100	125697015	4135	4135	4135	4135	0
134	20240109	172000	125697015	4135	4135	4135	4135	0
135	20240109	171900	125697015	4135	4135	4135	4135	0
136	20240109	171800	125697015	4135	4135	4135	4135	0
137	20240109	171700	125697015	4135	4135	4135	4135	0
138	20240109	171600	125697015	4135	4135	4135	4135	0
139	20240109	171500	125697015	4135	4135	4135	4135	0
140	20240109	171400	125697015	4135	4135	4135	4135	0
141	20240109	171300	125697015	4135	4135	4135	4135	0
142	20240109	171200	125697015	4135	4135	4135	4135	0
143	20240109	171100	125697015	4135	4135	4135	4135	0
144	20240109	171000	125697015	4135	4135	4135	4135	0
145	20240109	170900	125697015	4135	4135	4135	4135	0
146	20240109	170800	125697015	4135	4135	4135	4135	0
147	20240109	170700	125697015	4135	4135	4135	4135	0
148	20240109	170600	125697015	4135	4135	4135	4135	0
149	20240109	170500	125697015	4135	4135	4135	4135	0
150	20240109	170400	125697015	4135	4135	4135	4135	0
151	20240109	170300	125697015	4135	4135	4135	4135	0
152	20240109	170200	125697015	4135	4135	4135	4135	668
153	20240109	170100	125697015	4135	4135	4135	4135	0
154	20240109	170000	125697015	4135	4135	4135	4135	0
155	20240109	165900	125697015	4135	4135	4135	4135	0
156	20240109	165800	125697015	4135	4135	4135	4135	0
157	20240109	165700	125697015	4135	4135	4135	4135	0
158	20240109	165600	125697015	4135	4135	4135	4135	0
159	20240109	165500	125697015	4135	4135	4135	4135	0
160	20240109	165400	125697015	4135	4135	4135	4135	0
161	20240109	165300	125697015	4135	4135	4135	4135	0
162	20240109	165200	125697015	4135	4135	4135	4135	0
163	20240109	165100	125697015	4135	4135	4135	4135	0
164	20240109	165000	125697015	4135	4135	4135	4135	0
165	20240109	164900	125697015	4135	4135	4135	4135	0
166	20240109	164800	125697015	4135	4135	4135	4135	0
167	20240109	164700	125697015	4135	4135	4135	4135	0
168	20240109	164600	125697015	4135	4135	4135	4135	0
169	20240109	164500	125697015	4135	4135	4135	4135	0
170	20240109	164400	125697015	4135	4135	4135	4135	0
171	20240109	164300	125697015	4135	4135	4135	4135	0
172	20240109	164200	125697015	4135	4135	4135	4135	0
173	20240109	164100	125697015	4135	4135	4135	4135	0
174	20240109	164000	125697015	4135	4135	4135	4135	0
175	20240109	163900	125697015	4135	4135	4135	4135	0
176	20240109	163800	125697015	4135	4135	4135	4135	0
177	20240109	163700	125697015	4135	4135	4135	4135	0
178	20240109	163600	125697015	4135	4135	4135	4135	0
179	20240109	163500	125697015	4135	4135	4135	4135	0
180	20240109	163400	125697015	4135	4135	4135	4135	0
181	20240109	163300	125697015	4135	4135	4135	4135	0
182	20240109	163200	125697015	4135	4135	4135	4135	668
183	20240109	163100	125697015	4135	4135	4135	4135	0
184	20240109	163000	125697015	4135	4135	4135	4135	0
185	20240109	162900	125697015	4135	4135	4135	4135	0
186	20240109	162800	125697015	4135	4135	4135	4135	0
187	20240109	162700	125697015	4135	4135	4135	4135	0
188	20240109	162600	125697015	4135	4135	4135	4135	0
189	20240109	162500	125697015	4135	4135	4135	4135	0
190	20240109	162400	125697015	4135	4135	4135	4135	0
191	20240109	162300	125697015	4135	4135	4135	4135	0
192	20240109	162200	125697015	4135	4135	4135	4135	0
193	20240109	162100	125697015	4135	4135	4135	4135	0
194	20240109	162000	125697015	4135	4135	4135	4135	0
195	20240109	161900	125697015	4135	4135	4135	4135	0
196	20240109	161800	125697015	4135	4135	4135	4135	0
197	20240109	161700	125697015	4135	4135	4135	4135	0
198	20240109	161600	125697015	4135	4135	4135	4135	0
199	20240109	161500	125697015	4135	4135	4135	4135	0
200	20240109	161400	125697015	4135	4135	4135	4135	0
201	20240109	161300	125697015	4135	4135	4135	4135	0
202	20240109	161200	125697015	4135	4135	4135	4135	0
203	20240109	161100	125697015	4135	4135	4135	4135	0
204	20240109	161000	125697015	4135	4135	4135	4135	0
205	20240109	160900	125697015	4135	4135	4135	4135	0
206	20240109	160800	125697015	4135	4135	4135	4135	0
207	20240109	160700	125697015	4135	4135	4135	4135	0
208	20240109	160600	125697015	4135	4135	4135	4135	0
209	20240109	160500	125697015	4135	4135	4135	4135	0
210	20240109	160400	125697015	4135	4135	4135	4135	0
211	20240109	160300	125697015	4135	4135	4135	4135	0
212	20240109	160200	125697015	4135	4135	4135	4135	668
213	20240109	160100	125697015	4135	4135	4135	4135	0
214	20240109	160000	125697015	4135	4135	4135	4135	0
215	20240109	155900	125697015	4135	4135	4135	4135	0
216	20240109	155800	125697015	4135	4135	4135	4135	0
217	20240109	155700	125697015	4135	4135	4135	4135	0
218	20240109	155600	125697015	4135	4135	4135	4135	0
219	20240109	155500	125697015	4135	4135	4135	4135	0
220	20240109	155400	125697015	4135	4135	4135	4135	0
221	20240109	155300	125697015	4135	4135	4135	4135	0
222	20240109	155200	125697015	4135	4135	4135	4135	0
223	20240109	155100	125697015	4135	4135	4135	4135	0
224	20240109	155000	125697015	4135	4135	4135	4135	0
225	20240109	154900	125697015	4135	4135	4135	4135	0
226	20240109	154800	125697015	4135	4135	4135	4135	0
227	20240109	154700	125697015	4135	4135	4135	4135	0
228	20240109	154600	125697015	4135	4135	4135	4135	0
229	20240109	154500	125697015	4135	4135	4135	4135	0
230	20240109	154400	125697015	4135	4135	4135	4135	0
231	20240109	154300	125697015	4135	4135	4135	4135	0
232	20240109	154200	125697015	4135	4135	4135	4135	0
233	20240109	154100	125697015	4135	4135	4135	4135	0
234	20240109	154000	125697015	4135	4135	4135	4135	0
235	20240109	153900	125697015	4135	4135	4135	4135	0
236	20240109	153800	125697015	4135	4135	4135	4135	0
237	20240109	153700	125697015	4135	4135	4135	4135	0
238	20240109	153600	125697015	4135	4135	4135	4135	0
239	20240109	153500	125697015	4135	4135	4135	4135	0
240	20240109	153400	125697015	4135	4135	4135	4135	0
241	20240109	153300	125697015	4135	4135	4135	4135	0
242	20240109	153200	125697015	4135	4135	4135	4135	668
243	20240109	153100	125697015	4135	4135	4135	4135	0
244	20240109	153000	125697015	4135	4135	4135	4135	668
245	20240109	152900	122934835	4165	4165	4165	4165	0
246	20240109	152800	122934835	4165	4165	4165	4165	0
247	20240109	152700	122934835	4165	4165	4165	4165	0
248	20240109	152600	122934835	4165	4165	4165	4165	0
249	20240109	152500	122934835	4165	4165	4165	4165	0
250	20240109	152400	122934835	4165	4165	4165	4165	0
251	20240109	152300	122934835	4165	4165	4165	4165	0
252	20240109	152200	122934835	4165	4165	4165	4165	0
253	20240109	152100	122934835	4165	4165	4165	4165	0
254	20240109	152000	122934835	4165	4165	4165	4165	0
255	20240109	151900	122934835	4165	4165	4165	4165	0
256	20240109	151800	122934835	4165	4165	4165	4165	0
257	20240109	151700	122934835	4165	4165	4165	4165	1
258	20240109	151600	122930670	4165	4165	4165	4165	1
259	20240109	151500	122926505	4165	4160	4165	4160	40
260	20240109	151400	122759910	4165	4165	4165	4165	50
261	20240109	151300	122551660	4165	4165	4165	4165	0
262	20240109	151200	122551660	4165	4165	4165	4165	0
263	20240109	151100	122551660	4165	4165	4165	4165	1
264	20240109	151000	122547495	4140	4140	4140	4140	0
265	20240109	150900	122547495	4140	4140	4140	4140	0
266	20240109	150800	122547495	4140	4140	4140	4140	1
267	20240109	150700	122543355	4140	4140	4140	4140	0
268	20240109	150600	122543355	4140	4140	4140	4140	0
269	20240109	150500	122543355	4140	4140	4140	4140	0
270	20240109	150400	122543355	4140	4145	4145	4140	29
271	20240109	150300	122423230	4145	4145	4145	4145	0
272	20240109	150200	122423230	4145	4145	4145	4145	0
273	20240109	150100	122423230	4145	4145	4145	4145	0
274	20240109	150000	122423230	4145	4145	4145	4145	0
275	20240109	145900	122423230	4145	4145	4145	4145	0
276	20240109	145800	122423230	4145	4145	4145	4145	0
277	20240109	145700	122423230	4145	4145	4145	4145	0
278	20240109	145600	122423230	4145	4145	4145	4145	0
279	20240109	145500	122423230	4145	4145	4145	4145	0
280	20240109	145400	122423230	4145	4145	4145	4145	0
281	20240109	145300	122423230	4145	4145	4145	4145	0
282	20240109	145200	122423230	4145	4145	4145	4145	0
283	20240109	145100	122423230	4145	4145	4145	4145	1
284	20240109	145000	122419085	4170	4170	4170	4170	0
285	20240109	144900	122419085	4170	4170	4170	4170	0
286	20240109	144800	122419085	4170	4170	4170	4170	2
287	20240109	144700	122410745	4170	4170	4170	4170	2
288	20240109	144600	122402405	4170	4170	4170	4170	1
289	20240109	144500	122398235	4170	4170	4170	4170	0
290	20240109	144400	122398235	4170	4170	4170	4170	0
291	20240109	144300	122398235	4170	4170	4170	4170	0
292	20240109	144200	122398235	4170	4170	4170	4170	0
293	20240109	144100	122398235	4170	4170	4170	4170	0
294	20240109	144000	122398235	4170	4170	4170	4170	12
295	20240109	143900	122348195	4175	4175	4175	4175	7
296	20240109	143800	122318970	4175	4175	4175	4175	0
297	20240109	143700	122318970	4175	4175	4175	4175	0
298	20240109	143600	122318970	4175	4175	4175	4175	0
299	20240109	143500	122318970	4175	4175	4175	4175	0
300	20240109	143400	122318970	4175	4175	4175	4175	0
301	20240109	143300	122318970	4175	4175	4175	4175	0
302	20240109	143200	122318970	4175	4175	4175	4175	0
303	20240109	143100	122318970	4175	4175	4175	4175	0
304	20240109	143000	122318970	4175	4175	4175	4175	0
305	20240109	142900	122318970	4175	4175	4175	4175	0
306	20240109	142800	122318970	4175	4175	4175	4175	0
307	20240109	142700	122318970	4175	4175	4175	4175	0
308	20240109	142600	122318970	4175	4175	4175	4175	0
309	20240109	142500	122318970	4175	4175	4175	4175	0
310	20240109	142400	122318970	4175	4175	4175	4175	0
311	20240109	142300	122318970	4175	4175	4175	4175	0
312	20240109	142200	122318970	4175	4175	4175	4175	0
313	20240109	142100	122318970	4175	4175	4175	4175	0
314	20240109	142000	122318970	4175	4175	4175	4175	0
315	20240109	141900	122318970	4175	4175	4175	4175	0
316	20240109	141800	122318970	4175	4175	4175	4175	0
317	20240109	141700	122318970	4175	4175	4175	4175	0
318	20240109	141600	122318970	4175	4175	4175	4175	0
319	20240109	141500	122318970	4175	4175	4175	4175	0
320	20240109	141400	122318970	4175	4175	4175	4175	1
321	20240109	141300	122314795	4170	4170	4170	4170	0
322	20240109	141200	122314795	4170	4170	4170	4170	0
323	20240109	141100	122314795	4170	4170	4170	4170	0
324	20240109	141000	122314795	4170	4170	4170	4170	2
325	20240109	140900	122306455	4175	4175	4175	4175	0
326	20240109	140800	122306455	4175	4175	4175	4175	0
327	20240109	140700	122306455	4175	4175	4175	4175	0
328	20240109	140600	122306455	4175	4175	4175	4175	0
329	20240109	140500	122306455	4175	4175	4175	4175	0
330	20240109	140400	122306455	4175	4175	4175	4175	0
331	20240109	140300	122306455	4175	4175	4175	4175	0
332	20240109	140200	122306455	4175	4175	4175	4175	0
333	20240109	140100	122306455	4175	4175	4175	4175	0
334	20240109	140000	122306455	4175	4175	4175	4175	0
335	20240109	135900	122306455	4175	4175	4175	4175	0
336	20240109	135800	122306455	4175	4175	4175	4175	0
337	20240109	135700	122306455	4175	4175	4175	4175	0
338	20240109	135600	122306455	4175	4175	4175	4175	0
339	20240109	135500	122306455	4175	4175	4175	4175	0
340	20240109	135400	122306455	4175	4175	4175	4175	0
341	20240109	135300	122306455	4175	4175	4175	4175	0
342	20240109	135200	122306455	4175	4175	4175	4175	0
343	20240109	135100	122306455	4175	4175	4175	4175	0
344	20240109	135000	122306455	4175	4175	4175	4175	0
345	20240109	134900	122306455	4175	4175	4175	4175	0
346	20240109	134800	122306455	4175	4175	4175	4175	0
347	20240109	134700	122306455	4175	4175	4175	4175	0
348	20240109	134600	122306455	4175	4175	4175	4175	0
349	20240109	134500	122306455	4175	4175	4175	4175	0
350	20240109	134400	122306455	4175	4175	4175	4175	0
351	20240109	134300	122306455	4175	4175	4175	4175	0
352	20240109	134200	122306455	4175	4175	4175	4175	0
353	20240109	134100	122306455	4175	4175	4175	4175	0
354	20240109	134000	122306455	4175	4175	4175	4175	1
355	20240109	133900	122302280	4175	4175	4175	4175	0
356	20240109	133800	122302280	4175	4175	4175	4175	0
357	20240109	133700	122302280	4175	4175	4175	4175	0
358	20240109	133600	122302280	4175	4175	4175	4175	0
359	20240109	133500	122302280	4175	4175	4175	4175	0
360	20240109	133400	122302280	4175	4175	4175	4175	0
361	20240109	133300	122302280	4175	4175	4175	4175	0
362	20240109	133200	122302280	4175	4175	4175	4175	0
363	20240109	133100	122302280	4175	4175	4175	4175	0
364	20240109	133000	122302280	4175	4175	4175	4175	0
365	20240109	132900	122302280	4175	4175	4175	4175	0
366	20240109	132800	122302280	4175	4175	4175	4175	0
367	20240109	132700	122302280	4175	4175	4175	4175	0
368	20240109	132600	122302280	4175	4175	4175	4175	1
369	20240109	132500	122298105	4175	4175	4175	4175	0
370	20240109	132400	122298105	4175	4175	4175	4175	0
371	20240109	132300	122298105	4175	4175	4175	4175	30
372	20240109	132200	122172855	4175	4225	4225	4175	27105
373	20240109	132100	8897000	4225	4225	4225	4225	0
374	20240109	132000	8897000	4225	4225	4225	4225	0
375	20240109	131900	8897000	4225	4225	4225	4225	0
376	20240109	131800	8897000	4225	4225	4225	4225	0
377	20240109	131700	8897000	4225	4225	4225	4225	0
378	20240109	131600	8897000	4225	4225	4225	4225	0
379	20240109	131500	8897000	4225	4225	4225	4225	0
380	20240109	131400	8897000	4225	4225	4225	4225	0
381	20240109	131300	8897000	4225	4225	4225	4225	0
382	20240109	131200	8897000	4225	4225	4225	4225	0
383	20240109	131100	8897000	4225	4225	4225	4225	0
384	20240109	131000	8897000	4225	4225	4225	4225	0
385	20240109	130900	8897000	4225	4225	4225	4225	0
386	20240109	130800	8897000	4225	4225	4225	4225	0
387	20240109	130700	8897000	4225	4225	4225	4225	0
388	20240109	130600	8897000	4225	4225	4225	4225	0
389	20240109	130500	8897000	4225	4225	4225	4225	0
390	20240109	130400	8897000	4225	4225	4225	4225	0
391	20240109	130300	8897000	4225	4225	4225	4225	0
392	20240109	130200	8897000	4225	4225	4225	4225	0
393	20240109	130100	8897000	4225	4225	4225	4225	0
394	20240109	130000	8897000	4225	4225	4225	4225	0
395	20240109	125900	8897000	4225	4225	4225	4225	0
396	20240109	125800	8897000	4225	4225	4225	4225	0
397	20240109	125700	8897000	4225	4225	4225	4225	0
398	20240109	125600	8897000	4225	4225	4225	4225	0
399	20240109	125500	8897000	4225	4225	4225	4225	0
400	20240109	125400	8897000	4225	4225	4225	4225	0
401	20240109	125300	8897000	4225	4225	4225	4225	0
402	20240109	125200	8897000	4225	4225	4225	4225	0
403	20240109	125100	8897000	4225	4225	4225	4225	0
404	20240109	125000	8897000	4225	4225	4225	4225	0
405	20240109	124900	8897000	4225	4225	4225	4225	0
406	20240109	124800	8897000	4225	4225	4225	4225	0
407	20240109	124700	8897000	4225	4225	4225	4225	1
408	20240109	124600	8892775	4225	4225	4225	4225	0
409	20240109	124500	8892775	4225	4225	4225	4225	0
410	20240109	124400	8892775	4225	4225	4225	4225	0
411	20240109	124300	8892775	4225	4225	4225	4225	0
412	20240109	124200	8892775	4225	4225	4225	4225	0
413	20240109	124100	8892775	4225	4225	4225	4225	7
414	20240109	124000	8863200	4225	4225	4225	4225	0
415	20240109	123900	8863200	4225	4225	4225	4225	0
416	20240109	123800	8863200	4225	4225	4225	4225	0
417	20240109	123700	8863200	4225	4225	4225	4225	0
418	20240109	123600	8863200	4225	4225	4225	4225	0
419	20240109	123500	8863200	4225	4225	4225	4225	50
420	20240109	123400	8651950	4225	4225	4225	4225	1
421	20240109	123300	8647725	4200	4200	4200	4200	0
422	20240109	123200	8647725	4200	4200	4200	4200	0
423	20240109	123100	8647725	4200	4200	4200	4200	0
424	20240109	123000	8647725	4200	4200	4200	4200	0
425	20240109	122900	8647725	4200	4200	4200	4200	0
426	20240109	122800	8647725	4200	4200	4200	4200	0
427	20240109	122700	8647725	4200	4200	4200	4200	0
428	20240109	122600	8647725	4200	4200	4200	4200	0
429	20240109	122500	8647725	4200	4200	4200	4200	0
430	20240109	122400	8647725	4200	4200	4200	4200	0
431	20240109	122300	8647725	4200	4200	4200	4200	0
432	20240109	122200	8647725	4200	4200	4200	4200	0
433	20240109	122100	8647725	4200	4200	4200	4200	0
434	20240109	122000	8647725	4200	4200	4200	4200	0
435	20240109	121900	8647725	4200	4200	4200	4200	0
436	20240109	121800	8647725	4200	4200	4200	4200	0
437	20240109	121700	8647725	4200	4200	4200	4200	0
438	20240109	121600	8647725	4200	4200	4200	4200	0
439	20240109	121500	8647725	4200	4200	4200	4200	0
440	20240109	121400	8647725	4200	4200	4200	4200	0
441	20240109	121300	8647725	4200	4200	4200	4200	0
442	20240109	121200	8647725	4200	4200	4200	4200	0
443	20240109	121100	8647725	4200	4200	4200	4200	0
444	20240109	121000	8647725	4200	4200	4200	4200	2
445	20240109	120900	8639325	4230	4230	4230	4230	0
446	20240109	120800	8639325	4230	4230	4230	4230	0
447	20240109	120700	8639325	4230	4230	4230	4230	2
448	20240109	120600	8630865	4230	4230	4230	4230	0
449	20240109	120500	8630865	4230	4230	4230	4230	0
450	20240109	120400	8630865	4230	4230	4230	4230	0
451	20240109	120300	8630865	4230	4230	4230	4230	0
452	20240109	120200	8630865	4230	4230	4230	4230	0
453	20240109	120100	8630865	4230	4230	4230	4230	0
454	20240109	120000	8630865	4230	4230	4230	4230	0
455	20240109	115900	8630865	4230	4230	4230	4230	100
456	20240109	115800	8207865	4230	4230	4230	4230	0
457	20240109	115700	8207865	4230	4230	4230	4230	0
458	20240109	115600	8207865	4230	4230	4230	4230	0
459	20240109	115500	8207865	4230	4230	4230	4230	0
460	20240109	115400	8207865	4230	4230	4230	4230	0
461	20240109	115300	8207865	4230	4230	4230	4230	0
462	20240109	115200	8207865	4230	4230	4230	4230	0
463	20240109	115100	8207865	4230	4230	4230	4230	1
464	20240109	115000	8203635	4235	4235	4235	4235	0
465	20240109	114900	8203635	4235	4235	4235	4235	0
466	20240109	114800	8203635	4235	4235	4235	4235	0
467	20240109	114700	8203635	4235	4235	4235	4235	0
468	20240109	114600	8203635	4235	4235	4235	4235	0
469	20240109	114500	8203635	4235	4235	4235	4235	0
470	20240109	114400	8203635	4235	4235	4235	4235	0
471	20240109	114300	8203635	4235	4235	4235	4235	0
472	20240109	114200	8203635	4235	4235	4235	4235	0
473	20240109	114100	8203635	4235	4235	4235	4235	0
474	20240109	114000	8203635	4235	4235	4235	4235	0
475	20240109	113900	8203635	4235	4235	4235	4235	0
476	20240109	113800	8203635	4235	4235	4235	4235	0
477	20240109	113700	8203635	4235	4235	4235	4235	0
478	20240109	113600	8203635	4235	4235	4235	4235	0
479	20240109	113500	8203635	4235	4235	4235	4235	0
480	20240109	113400	8203635	4235	4235	4235	4235	0
481	20240109	113300	8203635	4235	4235	4235	4235	0
482	20240109	113200	8203635	4235	4235	4235	4235	0
483	20240109	113100	8203635	4235	4230	4235	4230	23
484	20240109	113000	8106265	4230	4230	4230	4230	0
485	20240109	112900	8106265	4230	4230	4230	4230	0
486	20240109	112800	8106265	4230	4230	4230	4230	0
487	20240109	112700	8106265	4230	4230	4230	4230	0
488	20240109	112600	8106265	4230	4225	4230	4225	154
489	20240109	112500	7454860	4225	4225	4225	4225	0
490	20240109	112400	7454860	4225	4225	4225	4225	21
491	20240109	112300	7366135	4225	4225	4225	4225	0
492	20240109	112200	7366135	4225	4225	4225	4225	0
493	20240109	112100	7366135	4225	4225	4225	4225	0
494	20240109	112000	7366135	4225	4225	4225	4225	0
495	20240109	111900	7366135	4225	4225	4225	4225	0
496	20240109	111800	7366135	4225	4225	4225	4225	0
497	20240109	111700	7366135	4225	4225	4225	4225	0
498	20240109	111600	7366135	4225	4225	4225	4225	0
499	20240109	111500	7366135	4225	4225	4225	4225	0
500	20240109	111400	7366135	4225	4225	4225	4225	0
501	20240109	111300	7366135	4225	4225	4225	4225	0
502	20240109	111200	7366135	4225	4225	4225	4225	0
503	20240109	111100	7366135	4225	4225	4225	4225	0
504	20240109	111000	7366135	4225	4185	4225	4185	25
505	20240109	110900	7261470	4230	4230	4230	4230	0
506	20240109	110800	7261470	4230	4230	4230	4230	0
507	20240109	110700	7261470	4230	4230	4230	4230	0
508	20240109	110600	7261470	4230	4230	4230	4230	0
509	20240109	110500	7261470	4230	4230	4230	4230	0
510	20240109	110400	7261470	4230	4230	4230	4230	0
511	20240109	110300	7261470	4230	4230	4230	4230	0
512	20240109	110200	7261470	4230	4230	4230	4230	0
513	20240109	110100	7261470	4230	4230	4230	4230	0
514	20240109	110000	7261470	4230	4230	4230	4230	0
515	20240109	105900	7261470	4230	4200	4230	4200	6
516	20240109	105800	7236240	4200	4200	4200	4200	0
517	20240109	105700	7236240	4200	4200	4200	4200	11
518	20240109	105600	7190040	4230	4230	4230	4230	0
519	20240109	105500	7190040	4230	4230	4230	4230	0
520	20240109	105400	7190040	4230	4230	4230	4230	0
521	20240109	105300	7190040	4230	4230	4230	4230	0
522	20240109	105200	7190040	4230	4230	4230	4230	0
523	20240109	105100	7190040	4230	4230	4230	4230	10
524	20240109	105000	7147740	4235	4235	4235	4235	0
525	20240109	104900	7147740	4235	4235	4235	4235	1
526	20240109	104800	7143505	4235	4235	4235	4235	0
527	20240109	104700	7143505	4235	4235	4235	4235	0
528	20240109	104600	7143505	4235	4235	4235	4235	0
529	20240109	104500	7143505	4235	4235	4235	4235	0
530	20240109	104400	7143505	4235	4235	4235	4235	0
531	20240109	104300	7143505	4235	4225	4235	4225	1137
532	20240109	104200	2334085	4225	4225	4225	4225	0
533	20240109	104100	2334085	4225	4225	4225	4225	9
534	20240109	104000	2296060	4220	4220	4220	4220	0
535	20240109	103900	2296060	4220	4220	4220	4220	0
536	20240109	103800	2296060	4220	4225	4225	4220	51
537	20240109	103700	2080590	4225	4225	4225	4225	0
538	20240109	103600	2080590	4225	4225	4225	4225	0
539	20240109	103500	2080590	4225	4225	4225	4225	0
540	20240109	103400	2080590	4225	4225	4225	4225	0
541	20240109	103300	2080590	4225	4225	4225	4225	0
542	20240109	103200	2080590	4225	4225	4225	4225	0
543	20240109	103100	2080590	4225	4225	4225	4225	0
544	20240109	103000	2080590	4225	4225	4225	4225	0
545	20240109	102900	2080590	4225	4225	4225	4225	1
546	20240109	102800	2076365	4230	4230	4230	4230	0
547	20240109	102700	2076365	4230	4230	4230	4230	0
548	20240109	102600	2076365	4230	4230	4230	4230	0
549	20240109	102500	2076365	4230	4230	4230	4230	0
550	20240109	102400	2076365	4230	4230	4230	4230	0
551	20240109	102300	2076365	4230	4230	4230	4230	0
552	20240109	102200	2076365	4230	4230	4230	4230	0
553	20240109	102100	2076365	4230	4230	4230	4230	0
554	20240109	102000	2076365	4230	4230	4230	4230	0
555	20240109	101900	2076365	4230	4230	4230	4230	0
556	20240109	101800	2076365	4230	4230	4230	4230	0
557	20240109	101700	2076365	4230	4230	4230	4230	10
558	20240109	101600	2034065	4230	4230	4230	4230	0
559	20240109	101500	2034065	4230	4230	4230	4230	0
560	20240109	101400	2034065	4230	4230	4230	4230	0
561	20240109	101300	2034065	4230	4230	4230	4230	1
562	20240109	101200	2029835	4230	4230	4230	4230	0
563	20240109	101100	2029835	4230	4230	4230	4230	0
564	20240109	101000	2029835	4230	4230	4230	4230	0
565	20240109	100900	2029835	4230	4230	4230	4230	0
566	20240109	100800	2029835	4230	4230	4230	4230	37
567	20240109	100700	1873325	4230	4230	4230	4230	0
568	20240109	100600	1873325	4230	4230	4230	4230	0
569	20240109	100500	1873325	4230	4230	4230	4230	0
570	20240109	100400	1873325	4230	4230	4230	4230	362
571	20240109	100300	342065	4230	4230	4230	4230	0
572	20240109	100200	342065	4230	4230	4230	4230	0
573	20240109	100100	342065	4230	4230	4230	4230	0
574	20240109	100000	342065	4230	4230	4230	4230	0
575	20240109	095900	342065	4230	4230	4230	4230	0
576	20240109	095800	342065	4230	4230	4230	4230	0
577	20240109	095700	342065	4230	4230	4230	4230	0
578	20240109	095600	342065	4230	4230	4230	4230	0
579	20240109	095500	342065	4230	4230	4230	4230	0
580	20240109	095400	342065	4230	4225	4230	4225	2
581	20240109	095300	333610	4230	4230	4230	4230	0
582	20240109	095200	333610	4230	4230	4230	4230	0
583	20240109	095100	333610	4230	4230	4230	4230	0
584	20240109	095000	333610	4230	4230	4230	4230	23
585	20240109	094900	236320	4230	4230	4230	4230	0
586	20240109	094800	236320	4230	4230	4230	4230	0
587	20240109	094700	236320	4230	4225	4230	4225	2
588	20240109	094600	227865	4230	4230	4230	4230	0
589	20240109	094500	227865	4230	4230	4230	4230	0
590	20240109	094400	227865	4230	4230	4230	4230	16
591	20240109	094300	160185	4230	4230	4230	4230	0
592	20240109	094200	160185	4230	4230	4230	4230	0
593	20240109	094100	160185	4230	4230	4230	4230	0
594	20240109	094000	160185	4230	4230	4230	4230	0
595	20240109	093900	160185	4230	4230	4230	4230	0
596	20240109	093800	160185	4230	4230	4230	4230	10
597	20240109	093700	117885	4230	4230	4230	4230	3
598	20240109	093600	105195	4230	4230	4230	4230	0
599	20240109	093500	105195	4230	4230	4230	4230	0
600	20240109	093400	105195	4230	4230	4230	4230	2
601	20240109	093300	96735	4175	4175	4175	4175	0
602	20240109	093200	96735	4175	4175	4175	4175	0
603	20240109	093100	96735	4175	4175	4175	4175	0
604	20240109	093000	96735	4175	4175	4175	4175	0
605	20240109	092900	96735	4175	4175	4175	4175	12
606	20240109	092800	46635	4230	4230	4230	4230	0
607	20240109	092700	46635	4230	4230	4230	4230	0
608	20240109	092600	46635	4230	4230	4230	4230	0
609	20240109	092500	46635	4230	4230	4230	4230	0
610	20240109	092400	46635	4230	4230	4230	4230	0
611	20240109	092300	46635	4230	4230	4230	4230	0
612	20240109	092200	46635	4230	4230	4230	4230	0
613	20240109	092100	46635	4230	4230	4230	4230	0
614	20240109	092000	46635	4230	4230	4230	4230	0
615	20240109	091900	46635	4230	4230	4230	4230	0
616	20240109	091800	46635	4230	4230	4230	4230	0
617	20240109	091700	46635	4230	4230	4230	4230	2
618	20240109	091600	38175	4225	4225	4225	4225	0
619	20240109	091500	38175	4225	4225	4225	4225	0
620	20240109	091400	38175	4225	4225	4225	4225	1
621	20240109	091300	33950	4250	4250	4250	4250	0
622	20240109	091200	33950	4250	4250	4250	4250	0
623	20240109	091100	33950	4250	4250	4250	4250	0
624	20240109	091000	33950	4250	4250	4250	4250	0
625	20240109	090900	33950	4250	4250	4250	4250	0
626	20240109	090800	33950	4250	4250	4250	4250	0
627	20240109	090700	33950	4250	4250	4250	4250	0
628	20240109	090600	33950	4250	4250	4250	4250	0
629	20240109	090500	33950	4250	4250	4250	4250	2
630	20240109	090400	25450	4235	4235	4235	4235	0
631	20240109	090300	25450	4235	4235	4235	4235	0
632	20240109	090200	25450	4235	4245	4245	4235	5
633	20240109	090100	4250	4250	4250	4250	4250	0
634	20240109	090000	4250	4250	4250	4250	4250	1