KissMeData/064820/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194300	302994895	4060	4060	4060	4060	885
3	20240118	194200	302994895	4060	4060	4060	4060	0
4	20240118	194100	302994895	4060	4060	4060	4060	0
5	20240118	194000	302994895	4060	4060	4060	4060	0
6	20240118	193900	302994895	4060	4060	4060	4060	0
7	20240118	193800	302994895	4060	4060	4060	4060	0
8	20240118	193700	302994895	4060	4060	4060	4060	0
9	20240118	193600	302994895	4060	4060	4060	4060	0
10	20240118	193500	302994895	4060	4060	4060	4060	0
11	20240118	193400	302994895	4060	4060	4060	4060	0
12	20240118	193300	302994895	4060	4060	4060	4060	0
13	20240118	193200	302994895	4060	4060	4060	4060	0
14	20240118	193100	302994895	4060	4060	4060	4060	0
15	20240118	193000	302994895	4060	4060	4060	4060	0
16	20240118	192900	302994895	4060	4060	4060	4060	0
17	20240118	192800	302994895	4060	4060	4060	4060	0
18	20240118	192700	302994895	4060	4060	4060	4060	0
19	20240118	192600	302994895	4060	4060	4060	4060	0
20	20240118	192500	302994895	4060	4060	4060	4060	0
21	20240118	192400	302994895	4060	4060	4060	4060	0
22	20240118	192300	302994895	4060	4060	4060	4060	0
23	20240118	192200	302994895	4060	4060	4060	4060	0
24	20240118	192100	302994895	4060	4060	4060	4060	0
25	20240118	192000	302994895	4060	4060	4060	4060	0
26	20240118	191900	302994895	4060	4060	4060	4060	0
27	20240118	191800	302994895	4060	4060	4060	4060	0
28	20240118	191700	302994895	4060	4060	4060	4060	0
29	20240118	191600	302994895	4060	4060	4060	4060	0
30	20240118	191500	302994895	4060	4060	4060	4060	0
31	20240118	191400	302994895	4060	4060	4060	4060	0
32	20240118	191300	302994895	4060	4060	4060	4060	885
33	20240118	191200	302994895	4060	4060	4060	4060	0
34	20240118	191100	302994895	4060	4060	4060	4060	0
35	20240118	191000	302994895	4060	4060	4060	4060	0
36	20240118	190900	302994895	4060	4060	4060	4060	0
37	20240118	190800	302994895	4060	4060	4060	4060	0
38	20240118	190700	302994895	4060	4060	4060	4060	0
39	20240118	190600	302994895	4060	4060	4060	4060	0
40	20240118	190500	302994895	4060	4060	4060	4060	0
41	20240118	190400	302994895	4060	4060	4060	4060	0
42	20240118	190300	302994895	4060	4060	4060	4060	0
43	20240118	190200	302994895	4060	4060	4060	4060	0
44	20240118	190100	302994895	4060	4060	4060	4060	0
45	20240118	190000	302994895	4060	4060	4060	4060	0
46	20240118	185900	302994895	4060	4060	4060	4060	0
47	20240118	185800	302994895	4060	4060	4060	4060	0
48	20240118	185700	302994895	4060	4060	4060	4060	0
49	20240118	185600	302994895	4060	4060	4060	4060	0
50	20240118	185500	302994895	4060	4060	4060	4060	0
51	20240118	185400	302994895	4060	4060	4060	4060	0
52	20240118	185300	302994895	4060	4060	4060	4060	0
53	20240118	185200	302994895	4060	4060	4060	4060	0
54	20240118	185100	302994895	4060	4060	4060	4060	0
55	20240118	185000	302994895	4060	4060	4060	4060	0
56	20240118	184900	302994895	4060	4060	4060	4060	0
57	20240118	184800	302994895	4060	4060	4060	4060	0
58	20240118	184700	302994895	4060	4060	4060	4060	0
59	20240118	184600	302994895	4060	4060	4060	4060	0
60	20240118	184500	302994895	4060	4060	4060	4060	0
61	20240118	184400	302994895	4060	4060	4060	4060	0
62	20240118	184300	302994895	4060	4060	4060	4060	885
63	20240118	184200	302994895	4060	4060	4060	4060	0
64	20240118	184100	302994895	4060	4060	4060	4060	0
65	20240118	184000	302994895	4060	4060	4060	4060	0
66	20240118	183900	302994895	4060	4060	4060	4060	0
67	20240118	183800	302994895	4060	4060	4060	4060	0
68	20240118	183700	302994895	4060	4060	4060	4060	0
69	20240118	183600	302994895	4060	4060	4060	4060	0
70	20240118	183500	302994895	4060	4060	4060	4060	0
71	20240118	183400	302994895	4060	4060	4060	4060	0
72	20240118	183300	302994895	4060	4060	4060	4060	0
73	20240118	183200	302994895	4060	4060	4060	4060	0
74	20240118	183100	302994895	4060	4060	4060	4060	0
75	20240118	183000	302994895	4060	4060	4060	4060	0
76	20240118	182900	302994895	4060	4060	4060	4060	0
77	20240118	182800	302994895	4060	4060	4060	4060	0
78	20240118	182700	302994895	4060	4060	4060	4060	0
79	20240118	182600	302994895	4060	4060	4060	4060	0
80	20240118	182500	302994895	4060	4060	4060	4060	0
81	20240118	182400	302994895	4060	4060	4060	4060	0
82	20240118	182300	302994895	4060	4060	4060	4060	0
83	20240118	182200	302994895	4060	4060	4060	4060	0
84	20240118	182100	302994895	4060	4060	4060	4060	0
85	20240118	182000	302994895	4060	4060	4060	4060	0
86	20240118	181900	302994895	4060	4060	4060	4060	0
87	20240118	181800	302994895	4060	4060	4060	4060	0
88	20240118	181700	302994895	4060	4060	4060	4060	0
89	20240118	181600	302994895	4060	4060	4060	4060	0
90	20240118	181500	302994895	4060	4060	4060	4060	0
91	20240118	181400	302994895	4060	4060	4060	4060	0
92	20240118	181300	302994895	4060	4060	4060	4060	885
93	20240118	181200	302994895	4060	4060	4060	4060	0
94	20240118	181100	302994895	4060	4060	4060	4060	0
95	20240118	181000	302994895	4060	4060	4060	4060	0
96	20240118	180900	302994895	4060	4060	4060	4060	0
97	20240118	180800	302994895	4060	4060	4060	4060	0
98	20240118	180700	302994895	4060	4060	4060	4060	0
99	20240118	180600	302994895	4060	4060	4060	4060	0
100	20240118	180500	302994895	4060	4060	4060	4060	0
101	20240118	180400	302994895	4060	4060	4060	4060	0
102	20240118	180300	302994895	4060	4060	4060	4060	0
103	20240118	180200	302994895	4060	4060	4060	4060	0
104	20240118	180100	302994895	4060	4060	4060	4060	0
105	20240118	180000	302994895	4060	4060	4060	4060	0
106	20240118	175900	302994895	4060	4060	4060	4060	0
107	20240118	175800	302994895	4060	4060	4060	4060	0
108	20240118	175700	302994895	4060	4060	4060	4060	0
109	20240118	175600	302994895	4060	4060	4060	4060	0
110	20240118	175500	302994895	4060	4060	4060	4060	0
111	20240118	175400	302994895	4060	4060	4060	4060	0
112	20240118	175300	302994895	4060	4060	4060	4060	0
113	20240118	175200	302994895	4060	4060	4060	4060	0
114	20240118	175100	302994895	4060	4060	4060	4060	0
115	20240118	175000	302994895	4060	4060	4060	4060	0
116	20240118	174900	302994895	4060	4060	4060	4060	0
117	20240118	174800	302994895	4060	4060	4060	4060	0
118	20240118	174700	302994895	4060	4060	4060	4060	0
119	20240118	174600	302994895	4060	4060	4060	4060	0
120	20240118	174500	302994895	4060	4060	4060	4060	0
121	20240118	174400	302994895	4060	4060	4060	4060	0
122	20240118	174300	302994895	4060	4060	4060	4060	885
123	20240118	174200	302994895	4060	4060	4060	4060	0
124	20240118	174100	302994895	4060	4060	4060	4060	0
125	20240118	174000	302994895	4060	4060	4060	4060	0
126	20240118	173900	302994895	4060	4060	4060	4060	0
127	20240118	173800	302994895	4060	4060	4060	4060	0
128	20240118	173700	302994895	4060	4060	4060	4060	0
129	20240118	173600	302994895	4060	4060	4060	4060	0
130	20240118	173500	302994895	4060	4060	4060	4060	0
131	20240118	173400	302994895	4060	4060	4060	4060	0
132	20240118	173300	302994895	4060	4060	4060	4060	0
133	20240118	173200	302994895	4060	4060	4060	4060	0
134	20240118	173100	302994895	4060	4060	4060	4060	0
135	20240118	173000	302994895	4060	4060	4060	4060	0
136	20240118	172900	302994895	4060	4060	4060	4060	0
137	20240118	172800	302994895	4060	4060	4060	4060	0
138	20240118	172700	302994895	4060	4060	4060	4060	0
139	20240118	172600	302994895	4060	4060	4060	4060	0
140	20240118	172500	302994895	4060	4060	4060	4060	0
141	20240118	172400	302994895	4060	4060	4060	4060	0
142	20240118	172300	302994895	4060	4060	4060	4060	0
143	20240118	172200	302994895	4060	4060	4060	4060	0
144	20240118	172100	302994895	4060	4060	4060	4060	0
145	20240118	172000	302994895	4060	4060	4060	4060	0
146	20240118	171900	302994895	4060	4060	4060	4060	0
147	20240118	171800	302994895	4060	4060	4060	4060	0
148	20240118	171700	302994895	4060	4060	4060	4060	0
149	20240118	171600	302994895	4060	4060	4060	4060	0
150	20240118	171500	302994895	4060	4060	4060	4060	0
151	20240118	171400	302994895	4060	4060	4060	4060	0
152	20240118	171300	302994895	4060	4060	4060	4060	885
153	20240118	171200	302994895	4060	4060	4060	4060	0
154	20240118	171100	302994895	4060	4060	4060	4060	0
155	20240118	171000	302994895	4060	4060	4060	4060	0
156	20240118	170900	302994895	4060	4060	4060	4060	0
157	20240118	170800	302994895	4060	4060	4060	4060	0
158	20240118	170700	302994895	4060	4060	4060	4060	0
159	20240118	170600	302994895	4060	4060	4060	4060	0
160	20240118	170500	302994895	4060	4060	4060	4060	0
161	20240118	170400	302994895	4060	4060	4060	4060	0
162	20240118	170300	302994895	4060	4060	4060	4060	0
163	20240118	170200	302994895	4060	4060	4060	4060	0
164	20240118	170100	302994895	4060	4060	4060	4060	0
165	20240118	170000	302994895	4060	4060	4060	4060	0
166	20240118	165900	302994895	4060	4060	4060	4060	0
167	20240118	165800	302994895	4060	4060	4060	4060	0
168	20240118	165700	302994895	4060	4060	4060	4060	0
169	20240118	165600	302994895	4060	4060	4060	4060	0
170	20240118	165500	302994895	4060	4060	4060	4060	0
171	20240118	165400	302994895	4060	4060	4060	4060	0
172	20240118	165300	302994895	4060	4060	4060	4060	0
173	20240118	165200	302994895	4060	4060	4060	4060	0
174	20240118	165100	302994895	4060	4060	4060	4060	0
175	20240118	165000	302994895	4060	4060	4060	4060	0
176	20240118	164900	302994895	4060	4060	4060	4060	0
177	20240118	164800	302994895	4060	4060	4060	4060	0
178	20240118	164700	302994895	4060	4060	4060	4060	0
179	20240118	164600	302994895	4060	4060	4060	4060	0
180	20240118	164500	302994895	4060	4060	4060	4060	0
181	20240118	164400	302994895	4060	4060	4060	4060	0
182	20240118	164300	302994895	4060	4060	4060	4060	885
183	20240118	164200	302994895	4060	4060	4060	4060	0
184	20240118	164100	302994895	4060	4060	4060	4060	0
185	20240118	164000	302994895	4060	4060	4060	4060	0
186	20240118	163900	302994895	4060	4060	4060	4060	0
187	20240118	163800	302994895	4060	4060	4060	4060	0
188	20240118	163700	302994895	4060	4060	4060	4060	0
189	20240118	163600	302994895	4060	4060	4060	4060	0
190	20240118	163500	302994895	4060	4060	4060	4060	0
191	20240118	163400	302994895	4060	4060	4060	4060	0
192	20240118	163300	302994895	4060	4060	4060	4060	0
193	20240118	163200	302994895	4060	4060	4060	4060	0
194	20240118	163100	302994895	4060	4060	4060	4060	0
195	20240118	163000	302994895	4060	4060	4060	4060	0
196	20240118	162900	302994895	4060	4060	4060	4060	0
197	20240118	162800	302994895	4060	4060	4060	4060	0
198	20240118	162700	302994895	4060	4060	4060	4060	0
199	20240118	162600	302994895	4060	4060	4060	4060	0
200	20240118	162500	302994895	4060	4060	4060	4060	0
201	20240118	162400	302994895	4060	4060	4060	4060	0
202	20240118	162300	302994895	4060	4060	4060	4060	0
203	20240118	162200	302994895	4060	4060	4060	4060	0
204	20240118	162100	302994895	4060	4060	4060	4060	0
205	20240118	162000	302994895	4060	4060	4060	4060	0
206	20240118	161900	302994895	4060	4060	4060	4060	0
207	20240118	161800	302994895	4060	4060	4060	4060	0
208	20240118	161700	302994895	4060	4060	4060	4060	0
209	20240118	161600	302994895	4060	4060	4060	4060	0
210	20240118	161500	302994895	4060	4060	4060	4060	0
211	20240118	161400	302994895	4060	4060	4060	4060	0
212	20240118	161300	302994895	4060	4060	4060	4060	885
213	20240118	161200	302994895	4060	4060	4060	4060	0
214	20240118	161100	302994895	4060	4060	4060	4060	0
215	20240118	161000	302994895	4060	4060	4060	4060	0
216	20240118	160900	302994895	4060	4060	4060	4060	0
217	20240118	160800	302994895	4060	4060	4060	4060	0
218	20240118	160700	302994895	4060	4060	4060	4060	0
219	20240118	160600	302994895	4060	4060	4060	4060	0
220	20240118	160500	302994895	4060	4060	4060	4060	0
221	20240118	160400	302994895	4060	4060	4060	4060	0
222	20240118	160300	302994895	4060	4060	4060	4060	0
223	20240118	160200	302994895	4060	4060	4060	4060	0
224	20240118	160100	302994895	4060	4060	4060	4060	0
225	20240118	160000	302994895	4060	4060	4060	4060	0
226	20240118	155900	302994895	4060	4060	4060	4060	0
227	20240118	155800	302994895	4060	4060	4060	4060	0
228	20240118	155700	302994895	4060	4060	4060	4060	0
229	20240118	155600	302994895	4060	4060	4060	4060	0
230	20240118	155500	302994895	4060	4060	4060	4060	0
231	20240118	155400	302994895	4060	4060	4060	4060	0
232	20240118	155300	302994895	4060	4060	4060	4060	0
233	20240118	155200	302994895	4060	4060	4060	4060	0
234	20240118	155100	302994895	4060	4060	4060	4060	0
235	20240118	155000	302994895	4060	4060	4060	4060	0
236	20240118	154900	302994895	4060	4060	4060	4060	0
237	20240118	154800	302994895	4060	4060	4060	4060	0
238	20240118	154700	302994895	4060	4060	4060	4060	0
239	20240118	154600	302994895	4060	4060	4060	4060	0
240	20240118	154500	302994895	4060	4060	4060	4060	0
241	20240118	154400	302994895	4060	4060	4060	4060	0
242	20240118	154300	302994895	4060	4060	4060	4060	885
243	20240118	154200	302994895	4060	4060	4060	4060	0
244	20240118	154100	302994895	4060	4060	4060	4060	0
245	20240118	154000	302994895	4060	4060	4060	4060	0
246	20240118	153900	302994895	4060	4060	4060	4060	0
247	20240118	153800	302994895	4060	4060	4060	4060	0
248	20240118	153700	302994895	4060	4060	4060	4060	0
249	20240118	153600	302994895	4060	4060	4060	4060	0
250	20240118	153500	302994895	4060	4060	4060	4060	0
251	20240118	153400	302994895	4060	4060	4060	4060	0
252	20240118	153300	302994895	4060	4060	4060	4060	0
253	20240118	153200	302994895	4060	4060	4060	4060	0
254	20240118	153100	302994895	4060	4060	4060	4060	0
255	20240118	153000	302994895	4060	4060	4060	4060	885
256	20240118	152900	299401795	4055	4055	4055	4055	0
257	20240118	152800	299401795	4055	4055	4055	4055	0
258	20240118	152700	299401795	4055	4055	4055	4055	0
259	20240118	152600	299401795	4055	4055	4055	4055	0
260	20240118	152500	299401795	4055	4055	4055	4055	0
261	20240118	152400	299401795	4055	4055	4055	4055	0
262	20240118	152300	299401795	4055	4055	4055	4055	0
263	20240118	152200	299401795	4055	4055	4055	4055	0
264	20240118	152100	299401795	4055	4055	4055	4055	0
265	20240118	152000	299401795	4055	4055	4055	4055	0
266	20240118	151900	299401795	4055	4055	4055	4055	0
267	20240118	151800	299401795	4055	4055	4055	4055	0
268	20240118	151700	299401795	4055	4050	4055	4050	500
269	20240118	151600	297374350	4050	4050	4050	4050	1
270	20240118	151500	297370300	4035	4050	4050	4035	563
271	20240118	151400	295098065	4050	4055	4055	4050	21
272	20240118	151300	295012915	4055	4055	4055	4055	0
273	20240118	151200	295012915	4055	4055	4055	4055	193
274	20240118	151100	294230300	4070	4070	4070	4070	0
275	20240118	151000	294230300	4070	4070	4070	4070	0
276	20240118	150900	294230300	4070	4070	4070	4070	0
277	20240118	150800	294230300	4070	4070	4070	4070	511
278	20240118	150700	292150530	4075	4075	4075	4075	0
279	20240118	150600	292150530	4075	4030	4075	4030	1635
280	20240118	150500	285519735	4030	4040	4040	4030	338
281	20240118	150400	284157250	4040	4030	4045	4030	872
282	20240118	150300	280639360	4050	4035	4050	4035	9
283	20240118	150200	280603030	4035	4035	4035	4025	1007
284	20240118	150100	276548675	4035	4040	4040	4035	596
285	20240118	150000	274143740	4045	4045	4045	4045	0
286	20240118	145900	274143740	4045	4045	4045	4045	2
287	20240118	145800	274135650	4045	4055	4055	4045	4655
288	20240118	145700	255301175	4080	4080	4080	4080	602
289	20240118	145600	252845015	4080	4070	4080	4040	191
290	20240118	145500	252069700	4090	4090	4090	4090	0
291	20240118	145400	252069700	4090	4090	4090	4090	0
292	20240118	145300	252069700	4090	4070	4090	4070	4
293	20240118	145200	252053400	4090	4090	4090	4090	0
294	20240118	145100	252053400	4090	4090	4090	4090	0
295	20240118	145000	252053400	4090	4090	4090	4090	3
296	20240118	144900	252041130	4085	4085	4085	4085	0
297	20240118	144800	252041130	4085	4085	4085	4085	19
298	20240118	144700	251963515	4085	4085	4085	4085	0
299	20240118	144600	251963515	4085	4085	4085	4085	0
300	20240118	144500	251963515	4085	4085	4085	4085	0
301	20240118	144400	251963515	4085	4085	4085	4085	0
302	20240118	144300	251963515	4085	4085	4085	4085	0
303	20240118	144200	251963515	4085	4055	4085	4055	248
304	20240118	144100	250957725	4055	4045	4055	4045	997
305	20240118	144000	246924675	4045	4045	4045	4045	3747
306	20240118	143900	231768060	4045	4045	4045	4045	2
307	20240118	143800	231759970	4045	4045	4045	4045	0
308	20240118	143700	231759970	4045	4045	4045	4045	0
309	20240118	143600	231759970	4045	4045	4045	4045	0
310	20240118	143500	231759970	4045	4045	4045	4045	0
311	20240118	143400	231759970	4045	4045	4045	4045	10
312	20240118	143300	231719520	4040	4040	4040	4040	743
313	20240118	143200	228717800	4040	4040	4040	4040	129
314	20240118	143100	228196640	4040	4040	4040	4040	1047
315	20240118	143000	223966760	4040	4045	4045	4040	6
316	20240118	142900	223942515	4045	4045	4045	4045	10
317	20240118	142800	223902065	4045	4045	4045	4045	375
318	20240118	142700	222385190	4040	4040	4040	4040	185
319	20240118	142600	221637790	4045	4045	4045	4045	0
320	20240118	142500	221637790	4045	4045	4045	4045	0
321	20240118	142400	221637790	4045	4045	4045	4045	0
322	20240118	142300	221637790	4045	4045	4045	4045	395
323	20240118	142200	220040015	4045	4045	4045	4045	100
324	20240118	142100	219635515	4045	4045	4045	4045	10
325	20240118	142000	219595065	4040	4040	4040	4040	0
326	20240118	141900	219595065	4040	4050	4050	4040	99
327	20240118	141800	219194995	4050	4050	4050	4050	1
328	20240118	141700	219190945	4050	4050	4050	4050	0
329	20240118	141600	219190945	4050	4050	4050	4050	0
330	20240118	141500	219190945	4050	4050	4050	4050	10
331	20240118	141400	219150445	4050	4050	4050	4050	0
332	20240118	141300	219150445	4050	4050	4050	4050	0
333	20240118	141200	219150445	4050	4050	4050	4050	0
334	20240118	141100	219150445	4050	4050	4050	4050	0
335	20240118	141000	219150445	4050	4045	4050	4045	1000
336	20240118	140900	215100985	4035	4035	4035	4035	0
337	20240118	140800	215100985	4035	4065	4065	4035	238
338	20240118	140700	214140320	4055	4055	4055	4055	0
339	20240118	140600	214140320	4055	4055	4055	4055	0
340	20240118	140500	214140320	4055	4055	4055	4055	0
341	20240118	140400	214140320	4055	4055	4055	4055	0
342	20240118	140300	214140320	4055	4055	4055	4055	0
343	20240118	140200	214140320	4055	4055	4055	4055	0
344	20240118	140100	214140320	4055	4055	4055	4055	0
345	20240118	140000	214140320	4055	4065	4065	4055	70
346	20240118	135900	213855905	4065	4065	4065	4065	0
347	20240118	135800	213855905	4065	4065	4065	4065	0
348	20240118	135700	213855905	4065	4065	4065	4065	0
349	20240118	135600	213855905	4065	4065	4065	4065	0
350	20240118	135500	213855905	4065	4060	4065	4060	109
351	20240118	135400	213412865	4060	4060	4060	4055	81
352	20240118	135300	213084050	4060	4050	4060	4050	143
353	20240118	135200	212504720	4050	4055	4055	4050	54
354	20240118	135100	212285930	4055	4055	4055	4055	74
355	20240118	135000	211985860	4055	4055	4060	4055	63
356	20240118	134900	211730350	4055	4055	4055	4055	45
357	20240118	134800	211547875	4055	4055	4060	4055	80
358	20240118	134700	211223430	4055	4060	4065	4055	19
359	20240118	134600	211146290	4055	4060	4060	4055	18
360	20240118	134500	211073255	4060	4060	4060	4060	0
361	20240118	134400	211073255	4060	4065	4065	4060	36
362	20240118	134300	210927005	4060	4060	4060	4060	18
363	20240118	134200	210853925	4060	4060	4060	4060	9
364	20240118	134100	210817385	4055	4055	4055	4055	0
365	20240118	134000	210817385	4055	4055	4055	4055	9
366	20240118	133900	210780890	4060	4060	4060	4060	9
367	20240118	133800	210744350	4060	4060	4060	4060	90
368	20240118	133700	210378950	4075	4075	4075	4075	0
369	20240118	133600	210378950	4075	4075	4075	4075	0
370	20240118	133500	210378950	4075	4075	4075	4075	0
371	20240118	133400	210378950	4075	4075	4075	4075	0
372	20240118	133300	210378950	4075	4075	4075	4075	0
373	20240118	133200	210378950	4075	4075	4075	4075	0
374	20240118	133100	210378950	4075	4075	4075	4075	0
375	20240118	133000	210378950	4075	4075	4075	4075	0
376	20240118	132900	210378950	4075	4075	4075	4075	0
377	20240118	132800	210378950	4075	4075	4075	4075	0
378	20240118	132700	210378950	4075	4075	4075	4075	0
379	20240118	132600	210378950	4075	4075	4075	4075	0
380	20240118	132500	210378950	4075	4075	4075	4075	0
381	20240118	132400	210378950	4075	4075	4075	4075	0
382	20240118	132300	210378950	4075	4070	4075	4070	1000
383	20240118	132200	206304245	4040	4035	4040	4030	301
384	20240118	132100	205091200	4030	4055	4080	4025	7549
385	20240118	132000	174600610	4095	4095	4095	4095	0
386	20240118	131900	174600610	4095	4095	4095	4095	0
387	20240118	131800	174600610	4095	4095	4095	4095	0
388	20240118	131700	174600610	4095	4095	4095	4095	0
389	20240118	131600	174600610	4095	4095	4095	4095	0
390	20240118	131500	174600610	4095	4095	4095	4095	0
391	20240118	131400	174600610	4095	4075	4095	4075	1000
392	20240118	131300	170511790	4050	4050	4050	4050	0
393	20240118	131200	170511790	4050	4050	4050	4050	0
394	20240118	131100	170511790	4050	4050	4050	4050	0
395	20240118	131000	170511790	4050	4050	4050	4050	0
396	20240118	130900	170511790	4050	4050	4050	4050	1
397	20240118	130800	170507740	4045	4090	4090	4045	5400
398	20240118	130700	148646895	4090	4090	4090	4090	0
399	20240118	130600	148646895	4090	4090	4090	4090	0
400	20240118	130500	148646895	4090	4090	4090	4090	0
401	20240118	130400	148646895	4090	4090	4090	4090	0
402	20240118	130300	148646895	4090	4090	4090	4090	0
403	20240118	130200	148646895	4090	4090	4090	4090	0
404	20240118	130100	148646895	4090	4085	4090	4085	77
405	20240118	130000	148332045	4060	4060	4060	4060	0
406	20240118	125900	148332045	4060	4060	4060	4060	0
407	20240118	125800	148332045	4060	4060	4060	4060	0
408	20240118	125700	148332045	4060	4060	4060	4060	0
409	20240118	125600	148332045	4060	4060	4060	4060	0
410	20240118	125500	148332045	4060	4075	4075	4060	180
411	20240118	125400	147600240	4075	4075	4075	4075	2
412	20240118	125300	147592090	4075	4075	4075	4075	255
413	20240118	125200	146552965	4070	4070	4070	4070	0
414	20240118	125100	146552965	4070	4070	4070	4070	0
415	20240118	125000	146552965	4070	4065	4070	4065	761
416	20240118	124900	143457105	4060	4065	4065	4060	475
417	20240118	124800	141526235	4060	4060	4060	4060	0
418	20240118	124700	141526235	4060	4060	4060	4060	35
419	20240118	124600	141384135	4055	4055	4055	4055	0
420	20240118	124500	141384135	4055	4055	4055	4055	0
421	20240118	124400	141384135	4055	4060	4060	4055	33
422	20240118	124300	141250315	4060	4060	4060	4060	17
423	20240118	124200	141181295	4045	4090	4090	4045	2245
424	20240118	124100	132075050	4050	4105	4105	4050	14000
425	20240118	124000	74951695	4100	4100	4100	4100	0
426	20240118	123900	74951695	4100	4100	4100	4100	0
427	20240118	123800	74951695	4100	4100	4100	4100	0
428	20240118	123700	74951695	4100	4100	4100	4100	0
429	20240118	123600	74951695	4100	4100	4100	4100	0
430	20240118	123500	74951695	4100	4100	4100	4100	0
431	20240118	123400	74951695	4100	4100	4100	4100	0
432	20240118	123300	74951695	4100	4100	4100	4100	0
433	20240118	123200	74951695	4100	4100	4100	4100	0
434	20240118	123100	74951695	4100	4100	4100	4100	0
435	20240118	123000	74951695	4100	4100	4100	4100	0
436	20240118	122900	74951695	4100	4100	4100	4100	0
437	20240118	122800	74951695	4100	4100	4100	4100	0
438	20240118	122700	74951695	4100	4100	4100	4100	0
439	20240118	122600	74951695	4100	4100	4100	4100	0
440	20240118	122500	74951695	4100	4100	4100	4100	0
441	20240118	122400	74951695	4100	4100	4100	4100	0
442	20240118	122300	74951695	4100	4100	4100	4100	0
443	20240118	122200	74951695	4100	4100	4100	4100	0
444	20240118	122100	74951695	4100	4100	4100	4100	1
445	20240118	122000	74947595	4095	4095	4095	4095	0
446	20240118	121900	74947595	4095	4095	4095	4095	0
447	20240118	121800	74947595	4095	4095	4095	4095	0
448	20240118	121700	74947595	4095	4095	4095	4095	0
449	20240118	121600	74947595	4095	4095	4095	4095	0
450	20240118	121500	74947595	4095	4095	4095	4095	0
451	20240118	121400	74947595	4095	4095	4095	4095	0
452	20240118	121300	74947595	4095	4095	4095	4095	0
453	20240118	121200	74947595	4095	4095	4095	4095	0
454	20240118	121100	74947595	4095	4095	4095	4095	0
455	20240118	121000	74947595	4095	4095	4095	4095	0
456	20240118	120900	74947595	4095	4095	4095	4095	0
457	20240118	120800	74947595	4095	4095	4095	4095	0
458	20240118	120700	74947595	4095	4095	4095	4095	0
459	20240118	120600	74947595	4095	4095	4095	4095	0
460	20240118	120500	74947595	4095	4095	4095	4095	0
461	20240118	120400	74947595	4095	4095	4095	4095	0
462	20240118	120300	74947595	4095	4095	4095	4095	0
463	20240118	120200	74947595	4095	4095	4095	4095	0
464	20240118	120100	74947595	4095	4095	4095	4095	0
465	20240118	120000	74947595	4095	4095	4095	4095	0
466	20240118	115900	74947595	4095	4095	4095	4095	0
467	20240118	115800	74947595	4095	4095	4095	4095	0
468	20240118	115700	74947595	4095	4095	4095	4095	0
469	20240118	115600	74947595	4095	4095	4095	4095	0
470	20240118	115500	74947595	4095	4095	4095	4095	0
471	20240118	115400	74947595	4095	4095	4095	4095	0
472	20240118	115300	74947595	4095	4095	4095	4095	0
473	20240118	115200	74947595	4095	4095	4095	4095	0
474	20240118	115100	74947595	4095	4095	4095	4095	0
475	20240118	115000	74947595	4095	4095	4095	4095	0
476	20240118	114900	74947595	4095	4095	4095	4095	0
477	20240118	114800	74947595	4095	4095	4095	4095	0
478	20240118	114700	74947595	4095	4095	4095	4095	0
479	20240118	114600	74947595	4095	4095	4095	4095	0
480	20240118	114500	74947595	4095	4095	4095	4095	0
481	20240118	114400	74947595	4095	4095	4095	4095	0
482	20240118	114300	74947595	4095	4095	4095	4095	0
483	20240118	114200	74947595	4095	4095	4095	4095	0
484	20240118	114100	74947595	4095	4095	4095	4095	0
485	20240118	114000	74947595	4095	4095	4095	4095	0
486	20240118	113900	74947595	4095	4095	4095	4095	0
487	20240118	113800	74947595	4095	4095	4095	4095	0
488	20240118	113700	74947595	4095	4095	4095	4095	0
489	20240118	113600	74947595	4095	4095	4095	4095	0
490	20240118	113500	74947595	4095	4095	4095	4095	0
491	20240118	113400	74947595	4095	4095	4095	4095	0
492	20240118	113300	74947595	4095	4095	4095	4095	0
493	20240118	113200	74947595	4095	4095	4095	4095	0
494	20240118	113100	74947595	4095	4095	4095	4095	0
495	20240118	113000	74947595	4095	4095	4095	4095	0
496	20240118	112900	74947595	4095	4095	4095	4095	113
497	20240118	112800	74484860	4095	4095	4095	4095	30
498	20240118	112700	74362010	4090	4090	4090	4090	0
499	20240118	112600	74362010	4090	4090	4090	4090	0
500	20240118	112500	74362010	4090	4090	4090	4090	0
501	20240118	112400	74362010	4090	4090	4090	4090	0
502	20240118	112300	74362010	4090	4090	4090	4090	0
503	20240118	112200	74362010	4090	4150	4150	4090	11635
504	20240118	112100	26626600	4170	4170	4170	4170	0
505	20240118	112000	26626600	4170	4170	4170	4170	0
506	20240118	111900	26626600	4170	4170	4170	4170	0
507	20240118	111800	26626600	4170	4170	4170	4170	0
508	20240118	111700	26626600	4170	4170	4170	4170	0
509	20240118	111600	26626600	4170	4170	4170	4170	0
510	20240118	111500	26626600	4170	4170	4170	4170	0
511	20240118	111400	26626600	4170	4170	4170	4170	0
512	20240118	111300	26626600	4170	4170	4170	4170	0
513	20240118	111200	26626600	4170	4170	4170	4170	0
514	20240118	111100	26626600	4170	4170	4170	4170	0
515	20240118	111000	26626600	4170	4170	4170	4170	0
516	20240118	110900	26626600	4170	4170	4170	4170	0
517	20240118	110800	26626600	4170	4170	4170	4170	0
518	20240118	110700	26626600	4170	4170	4170	4170	0
519	20240118	110600	26626600	4170	4170	4170	4170	0
520	20240118	110500	26626600	4170	4170	4170	4170	0
521	20240118	110400	26626600	4170	4170	4170	4170	0
522	20240118	110300	26626600	4170	4170	4170	4170	26
523	20240118	110200	26518180	4170	4170	4170	4170	52
524	20240118	110100	26301340	4170	4170	4170	4170	0
525	20240118	110000	26301340	4170	4170	4170	4170	0
526	20240118	105900	26301340	4170	4170	4170	4170	0
527	20240118	105800	26301340	4170	4170	4170	4170	0
528	20240118	105700	26301340	4170	4170	4170	4170	0
529	20240118	105600	26301340	4170	4170	4170	4170	0
530	20240118	105500	26301340	4170	4170	4170	4170	0
531	20240118	105400	26301340	4170	4170	4170	4170	0
532	20240118	105300	26301340	4170	4170	4170	4170	0
533	20240118	105200	26301340	4170	4170	4170	4170	0
534	20240118	105100	26301340	4170	4170	4170	4170	0
535	20240118	105000	26301340	4170	4170	4170	4170	0
536	20240118	104900	26301340	4170	4170	4170	4170	0
537	20240118	104800	26301340	4170	4170	4170	4170	0
538	20240118	104700	26301340	4170	4150	4170	4150	811
539	20240118	104600	22925770	4120	4120	4120	4120	0
540	20240118	104500	22925770	4120	4120	4120	4120	0
541	20240118	104400	22925770	4120	4120	4120	4120	0
542	20240118	104300	22925770	4120	4120	4120	4120	0
543	20240118	104200	22925770	4120	4165	4165	4120	810
544	20240118	104100	19579910	4160	4140	4160	4140	466
545	20240118	104000	17644930	4120	4120	4120	4120	150
546	20240118	103900	17026930	4125	4125	4125	4125	0
547	20240118	103800	17026930	4125	4125	4125	4125	111
548	20240118	103700	16569055	4130	4130	4130	4130	15
549	20240118	103600	16507105	4115	4115	4115	4115	0
550	20240118	103500	16507105	4115	4115	4115	4115	0
551	20240118	103400	16507105	4115	4115	4115	4115	0
552	20240118	103300	16507105	4115	4115	4115	4115	0
553	20240118	103200	16507105	4115	4115	4115	4115	0
554	20240118	103100	16507105	4115	4115	4115	4115	0
555	20240118	103000	16507105	4115	4115	4115	4115	0
556	20240118	102900	16507105	4115	4130	4130	4115	100
557	20240118	102800	16094965	4130	4130	4130	4130	50
558	20240118	102700	15888465	4130	4130	4130	4130	0
559	20240118	102600	15888465	4130	4130	4130	4130	0
560	20240118	102500	15888465	4130	4130	4130	4130	0
561	20240118	102400	15888465	4130	4130	4130	4130	0
562	20240118	102300	15888465	4130	4130	4130	4130	0
563	20240118	102200	15888465	4130	4130	4130	4130	0
564	20240118	102100	15888465	4130	4130	4130	4130	0
565	20240118	102000	15888465	4130	4130	4130	4130	60
566	20240118	101900	15640665	4140	4140	4140	4140	0
567	20240118	101800	15640665	4140	4140	4140	4140	0
568	20240118	101700	15640665	4140	4140	4140	4140	0
569	20240118	101600	15640665	4140	4140	4140	4140	0
570	20240118	101500	15640665	4140	4140	4140	4140	0
571	20240118	101400	15640665	4140	4140	4140	4140	0
572	20240118	101300	15640665	4140	4140	4140	4140	0
573	20240118	101200	15640665	4140	4140	4140	4140	80
574	20240118	101100	15309465	4120	4120	4120	4120	0
575	20240118	101000	15309465	4120	4120	4120	4120	0
576	20240118	100900	15309465	4120	4120	4120	4120	0
577	20240118	100800	15309465	4120	4120	4120	4120	0
578	20240118	100700	15309465	4120	4120	4120	4120	0
579	20240118	100600	15309465	4120	4120	4120	4120	0
580	20240118	100500	15309465	4120	4120	4120	4120	0
581	20240118	100400	15309465	4120	4120	4120	4120	0
582	20240118	100300	15309465	4120	4120	4120	4120	100
583	20240118	100200	14897465	4120	4120	4120	4120	0
584	20240118	100100	14897465	4120	4120	4120	4120	73
585	20240118	100000	14596705	4120	4120	4120	4120	0
586	20240118	095900	14596705	4120	4120	4120	4120	0
587	20240118	095800	14596705	4120	4125	4125	4120	700
588	20240118	095700	11711515	4130	4130	4130	4130	0
589	20240118	095600	11711515	4130	4130	4130	4130	2
590	20240118	095500	11703255	4125	4125	4125	4125	0
591	20240118	095400	11703255	4125	4125	4125	4125	0
592	20240118	095300	11703255	4125	4125	4125	4125	0
593	20240118	095200	11703255	4125	4125	4125	4125	0
594	20240118	095100	11703255	4125	4130	4130	4125	40
595	20240118	095000	11538225	4125	4135	4135	4125	100
596	20240118	094900	11125380	4190	4190	4190	4190	0
597	20240118	094800	11125380	4190	4190	4190	4190	0
598	20240118	094700	11125380	4190	4190	4190	4190	0
599	20240118	094600	11125380	4190	4190	4190	4190	0
600	20240118	094500	11125380	4190	4190	4190	4190	0
601	20240118	094400	11125380	4190	4190	4190	4190	0
602	20240118	094300	11125380	4190	4190	4190	4190	0
603	20240118	094200	11125380	4190	4190	4190	4190	0
604	20240118	094100	11125380	4190	4190	4190	4190	0
605	20240118	094000	11125380	4190	4190	4190	4190	0
606	20240118	093900	11125380	4190	4190	4190	4190	1
607	20240118	093800	11121190	4190	4190	4190	4190	1
608	20240118	093700	11117000	4190	4190	4190	4190	0
609	20240118	093600	11117000	4190	4190	4190	4190	0
610	20240118	093500	11117000	4190	4190	4190	4190	1
611	20240118	093400	11112810	4190	4190	4190	4190	0
612	20240118	093300	11112810	4190	4190	4190	4190	9
613	20240118	093200	11075100	4190	4190	4190	4190	30
614	20240118	093100	10949400	4190	4165	4190	4165	77
615	20240118	093000	10627695	4195	4195	4195	4195	0
616	20240118	092900	10627695	4195	4195	4195	4195	0
617	20240118	092800	10627695	4195	4165	4195	4165	70
618	20240118	092700	10336035	4195	4195	4195	4195	0
619	20240118	092600	10336035	4195	4195	4195	4195	0
620	20240118	092500	10336035	4195	4195	4195	4195	0
621	20240118	092400	10336035	4195	4195	4195	4195	0
622	20240118	092300	10336035	4195	4195	4195	4195	0
623	20240118	092200	10336035	4195	4195	4195	4195	0
624	20240118	092100	10336035	4195	4195	4195	4195	2
625	20240118	092000	10327645	4195	4195	4195	4195	1
626	20240118	091900	10323450	4175	4175	4175	4175	29
627	20240118	091800	10202375	4175	4175	4175	4175	0
628	20240118	091700	10202375	4175	4175	4175	4175	959
629	20240118	091600	6198550	4155	4140	4155	4140	215
630	20240118	091500	5307350	4135	4135	4135	4135	0
631	20240118	091400	5307350	4135	4135	4135	4135	0
632	20240118	091300	5307350	4135	4135	4135	4135	0
633	20240118	091200	5307350	4135	4135	4135	4135	0
634	20240118	091100	5307350	4135	4135	4135	4135	0
635	20240118	091000	5307350	4135	4135	4135	4135	0
636	20240118	090900	5307350	4135	4145	4145	4135	537
637	20240118	090800	3085375	4145	4155	4155	4145	264
638	20240118	090700	1990975	4150	4150	4150	4150	8
639	20240118	090600	1957775	4210	4210	4210	4210	0
640	20240118	090500	1957775	4210	4195	4210	4190	202
641	20240118	090400	1109755	4210	4210	4210	4210	0
642	20240118	090300	1109755	4210	4210	4210	4210	13
643	20240118	090200	1055025	4220	4195	4220	4190	149
644	20240118	090100	429085	4170	4160	4170	4160	97
645	20240118	090000	24960	4160	4160	4160	4160	6