KissMeData/092190/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200200	62065855	4150	4150	4150	4150	770
3	20240118	200100	62065855	4150	4150	4150	4150	0
4	20240118	200000	62065855	4150	4150	4150	4150	0
5	20240118	195900	62065855	4150	4150	4150	4150	0
6	20240118	195800	62065855	4150	4150	4150	4150	0
7	20240118	195700	62065855	4150	4150	4150	4150	0
8	20240118	195600	62065855	4150	4150	4150	4150	0
9	20240118	195500	62065855	4150	4150	4150	4150	0
10	20240118	195400	62065855	4150	4150	4150	4150	0
11	20240118	195300	62065855	4150	4150	4150	4150	0
12	20240118	195200	62065855	4150	4150	4150	4150	0
13	20240118	195100	62065855	4150	4150	4150	4150	0
14	20240118	195000	62065855	4150	4150	4150	4150	0
15	20240118	194900	62065855	4150	4150	4150	4150	0
16	20240118	194800	62065855	4150	4150	4150	4150	0
17	20240118	194700	62065855	4150	4150	4150	4150	0
18	20240118	194600	62065855	4150	4150	4150	4150	0
19	20240118	194500	62065855	4150	4150	4150	4150	0
20	20240118	194400	62065855	4150	4150	4150	4150	0
21	20240118	194300	62065855	4150	4150	4150	4150	0
22	20240118	194200	62065855	4150	4150	4150	4150	0
23	20240118	194100	62065855	4150	4150	4150	4150	0
24	20240118	194000	62065855	4150	4150	4150	4150	0
25	20240118	193900	62065855	4150	4150	4150	4150	0
26	20240118	193800	62065855	4150	4150	4150	4150	0
27	20240118	193700	62065855	4150	4150	4150	4150	0
28	20240118	193600	62065855	4150	4150	4150	4150	0
29	20240118	193500	62065855	4150	4150	4150	4150	0
30	20240118	193400	62065855	4150	4150	4150	4150	0
31	20240118	193300	62065855	4150	4150	4150	4150	0
32	20240118	193200	62065855	4150	4150	4150	4150	770
33	20240118	193100	62065855	4150	4150	4150	4150	0
34	20240118	193000	62065855	4150	4150	4150	4150	0
35	20240118	192900	62065855	4150	4150	4150	4150	0
36	20240118	192800	62065855	4150	4150	4150	4150	0
37	20240118	192700	62065855	4150	4150	4150	4150	0
38	20240118	192600	62065855	4150	4150	4150	4150	0
39	20240118	192500	62065855	4150	4150	4150	4150	0
40	20240118	192400	62065855	4150	4150	4150	4150	0
41	20240118	192300	62065855	4150	4150	4150	4150	0
42	20240118	192200	62065855	4150	4150	4150	4150	0
43	20240118	192100	62065855	4150	4150	4150	4150	0
44	20240118	192000	62065855	4150	4150	4150	4150	0
45	20240118	191900	62065855	4150	4150	4150	4150	0
46	20240118	191800	62065855	4150	4150	4150	4150	0
47	20240118	191700	62065855	4150	4150	4150	4150	0
48	20240118	191600	62065855	4150	4150	4150	4150	0
49	20240118	191500	62065855	4150	4150	4150	4150	0
50	20240118	191400	62065855	4150	4150	4150	4150	0
51	20240118	191300	62065855	4150	4150	4150	4150	0
52	20240118	191200	62065855	4150	4150	4150	4150	0
53	20240118	191100	62065855	4150	4150	4150	4150	0
54	20240118	191000	62065855	4150	4150	4150	4150	0
55	20240118	190900	62065855	4150	4150	4150	4150	0
56	20240118	190800	62065855	4150	4150	4150	4150	0
57	20240118	190700	62065855	4150	4150	4150	4150	0
58	20240118	190600	62065855	4150	4150	4150	4150	0
59	20240118	190500	62065855	4150	4150	4150	4150	0
60	20240118	190400	62065855	4150	4150	4150	4150	0
61	20240118	190300	62065855	4150	4150	4150	4150	0
62	20240118	190200	62065855	4150	4150	4150	4150	770
63	20240118	190100	62065855	4150	4150	4150	4150	0
64	20240118	190000	62065855	4150	4150	4150	4150	0
65	20240118	185900	62065855	4150	4150	4150	4150	0
66	20240118	185800	62065855	4150	4150	4150	4150	0
67	20240118	185700	62065855	4150	4150	4150	4150	0
68	20240118	185600	62065855	4150	4150	4150	4150	0
69	20240118	185500	62065855	4150	4150	4150	4150	0
70	20240118	185400	62065855	4150	4150	4150	4150	0
71	20240118	185300	62065855	4150	4150	4150	4150	0
72	20240118	185200	62065855	4150	4150	4150	4150	0
73	20240118	185100	62065855	4150	4150	4150	4150	0
74	20240118	185000	62065855	4150	4150	4150	4150	0
75	20240118	184900	62065855	4150	4150	4150	4150	0
76	20240118	184800	62065855	4150	4150	4150	4150	0
77	20240118	184700	62065855	4150	4150	4150	4150	0
78	20240118	184600	62065855	4150	4150	4150	4150	0
79	20240118	184500	62065855	4150	4150	4150	4150	0
80	20240118	184400	62065855	4150	4150	4150	4150	0
81	20240118	184300	62065855	4150	4150	4150	4150	0
82	20240118	184200	62065855	4150	4150	4150	4150	0
83	20240118	184100	62065855	4150	4150	4150	4150	0
84	20240118	184000	62065855	4150	4150	4150	4150	0
85	20240118	183900	62065855	4150	4150	4150	4150	0
86	20240118	183800	62065855	4150	4150	4150	4150	0
87	20240118	183700	62065855	4150	4150	4150	4150	0
88	20240118	183600	62065855	4150	4150	4150	4150	0
89	20240118	183500	62065855	4150	4150	4150	4150	0
90	20240118	183400	62065855	4150	4150	4150	4150	0
91	20240118	183300	62065855	4150	4150	4150	4150	0
92	20240118	183200	62065855	4150	4150	4150	4150	770
93	20240118	183100	62065855	4150	4150	4150	4150	0
94	20240118	183000	62065855	4150	4150	4150	4150	0
95	20240118	182900	62065855	4150	4150	4150	4150	0
96	20240118	182800	62065855	4150	4150	4150	4150	0
97	20240118	182700	62065855	4150	4150	4150	4150	0
98	20240118	182600	62065855	4150	4150	4150	4150	0
99	20240118	182500	62065855	4150	4150	4150	4150	0
100	20240118	182400	62065855	4150	4150	4150	4150	0
101	20240118	182300	62065855	4150	4150	4150	4150	0
102	20240118	182200	62065855	4150	4150	4150	4150	0
103	20240118	182100	62065855	4150	4150	4150	4150	0
104	20240118	182000	62065855	4150	4150	4150	4150	0
105	20240118	181900	62065855	4150	4150	4150	4150	0
106	20240118	181800	62065855	4150	4150	4150	4150	0
107	20240118	181700	62065855	4150	4150	4150	4150	0
108	20240118	181600	62065855	4150	4150	4150	4150	0
109	20240118	181500	62065855	4150	4150	4150	4150	0
110	20240118	181400	62065855	4150	4150	4150	4150	0
111	20240118	181300	62065855	4150	4150	4150	4150	0
112	20240118	181200	62065855	4150	4150	4150	4150	0
113	20240118	181100	62065855	4150	4150	4150	4150	0
114	20240118	181000	62065855	4150	4150	4150	4150	0
115	20240118	180900	62065855	4150	4150	4150	4150	0
116	20240118	180800	62065855	4150	4150	4150	4150	0
117	20240118	180700	62065855	4150	4150	4150	4150	0
118	20240118	180600	62065855	4150	4150	4150	4150	0
119	20240118	180500	62065855	4150	4150	4150	4150	0
120	20240118	180400	62065855	4150	4150	4150	4150	0
121	20240118	180300	62065855	4150	4150	4150	4150	0
122	20240118	180200	62065855	4150	4150	4150	4150	770
123	20240118	180100	62065855	4150	4150	4150	4150	0
124	20240118	180000	62065855	4150	4150	4150	4150	0
125	20240118	175900	62065855	4150	4150	4150	4150	0
126	20240118	175800	62065855	4150	4150	4150	4150	0
127	20240118	175700	62065855	4150	4150	4150	4150	0
128	20240118	175600	62065855	4150	4150	4150	4150	0
129	20240118	175500	62065855	4150	4150	4150	4150	0
130	20240118	175400	62065855	4150	4150	4150	4150	0
131	20240118	175300	62065855	4150	4150	4150	4150	0
132	20240118	175200	62065855	4150	4150	4150	4150	0
133	20240118	175100	62065855	4150	4150	4150	4150	0
134	20240118	175000	62065855	4150	4150	4150	4150	0
135	20240118	174900	62065855	4150	4150	4150	4150	0
136	20240118	174800	62065855	4150	4150	4150	4150	0
137	20240118	174700	62065855	4150	4150	4150	4150	0
138	20240118	174600	62065855	4150	4150	4150	4150	0
139	20240118	174500	62065855	4150	4150	4150	4150	0
140	20240118	174400	62065855	4150	4150	4150	4150	0
141	20240118	174300	62065855	4150	4150	4150	4150	0
142	20240118	174200	62065855	4150	4150	4150	4150	0
143	20240118	174100	62065855	4150	4150	4150	4150	0
144	20240118	174000	62065855	4150	4150	4150	4150	0
145	20240118	173900	62065855	4150	4150	4150	4150	0
146	20240118	173800	62065855	4150	4150	4150	4150	0
147	20240118	173700	62065855	4150	4150	4150	4150	0
148	20240118	173600	62065855	4150	4150	4150	4150	0
149	20240118	173500	62065855	4150	4150	4150	4150	0
150	20240118	173400	62065855	4150	4150	4150	4150	0
151	20240118	173300	62065855	4150	4150	4150	4150	0
152	20240118	173200	62065855	4150	4150	4150	4150	770
153	20240118	173100	62065855	4150	4150	4150	4150	0
154	20240118	173000	62065855	4150	4150	4150	4150	0
155	20240118	172900	62065855	4150	4150	4150	4150	0
156	20240118	172800	62065855	4150	4150	4150	4150	0
157	20240118	172700	62065855	4150	4150	4150	4150	0
158	20240118	172600	62065855	4150	4150	4150	4150	0
159	20240118	172500	62065855	4150	4150	4150	4150	0
160	20240118	172400	62065855	4150	4150	4150	4150	0
161	20240118	172300	62065855	4150	4150	4150	4150	0
162	20240118	172200	62065855	4150	4150	4150	4150	0
163	20240118	172100	62065855	4150	4150	4150	4150	0
164	20240118	172000	62065855	4150	4150	4150	4150	0
165	20240118	171900	62065855	4150	4150	4150	4150	0
166	20240118	171800	62065855	4150	4150	4150	4150	0
167	20240118	171700	62065855	4150	4150	4150	4150	0
168	20240118	171600	62065855	4150	4150	4150	4150	0
169	20240118	171500	62065855	4150	4150	4150	4150	0
170	20240118	171400	62065855	4150	4150	4150	4150	0
171	20240118	171300	62065855	4150	4150	4150	4150	0
172	20240118	171200	62065855	4150	4150	4150	4150	0
173	20240118	171100	62065855	4150	4150	4150	4150	0
174	20240118	171000	62065855	4150	4150	4150	4150	0
175	20240118	170900	62065855	4150	4150	4150	4150	0
176	20240118	170800	62065855	4150	4150	4150	4150	0
177	20240118	170700	62065855	4150	4150	4150	4150	0
178	20240118	170600	62065855	4150	4150	4150	4150	0
179	20240118	170500	62065855	4150	4150	4150	4150	0
180	20240118	170400	62065855	4150	4150	4150	4150	0
181	20240118	170300	62065855	4150	4150	4150	4150	0
182	20240118	170200	62065855	4150	4150	4150	4150	770
183	20240118	170100	62065855	4150	4150	4150	4150	0
184	20240118	170000	62065855	4150	4150	4150	4150	0
185	20240118	165900	62065855	4150	4150	4150	4150	0
186	20240118	165800	62065855	4150	4150	4150	4150	0
187	20240118	165700	62065855	4150	4150	4150	4150	0
188	20240118	165600	62065855	4150	4150	4150	4150	0
189	20240118	165500	62065855	4150	4150	4150	4150	0
190	20240118	165400	62065855	4150	4150	4150	4150	0
191	20240118	165300	62065855	4150	4150	4150	4150	0
192	20240118	165200	62065855	4150	4150	4150	4150	0
193	20240118	165100	62065855	4150	4150	4150	4150	0
194	20240118	165000	62065855	4150	4150	4150	4150	0
195	20240118	164900	62065855	4150	4150	4150	4150	0
196	20240118	164800	62065855	4150	4150	4150	4150	0
197	20240118	164700	62065855	4150	4150	4150	4150	0
198	20240118	164600	62065855	4150	4150	4150	4150	0
199	20240118	164500	62065855	4150	4150	4150	4150	0
200	20240118	164400	62065855	4150	4150	4150	4150	0
201	20240118	164300	62065855	4150	4150	4150	4150	0
202	20240118	164200	62065855	4150	4150	4150	4150	0
203	20240118	164100	62065855	4150	4150	4150	4150	0
204	20240118	164000	62065855	4150	4150	4150	4150	0
205	20240118	163900	62065855	4150	4150	4150	4150	0
206	20240118	163800	62065855	4150	4150	4150	4150	0
207	20240118	163700	62065855	4150	4150	4150	4150	0
208	20240118	163600	62065855	4150	4150	4150	4150	0
209	20240118	163500	62065855	4150	4150	4150	4150	0
210	20240118	163400	62065855	4150	4150	4150	4150	0
211	20240118	163300	62065855	4150	4150	4150	4150	0
212	20240118	163200	62065855	4150	4150	4150	4150	770
213	20240118	163100	62065855	4150	4150	4150	4150	0
214	20240118	163000	62065855	4150	4150	4150	4150	0
215	20240118	162900	62065855	4150	4150	4150	4150	0
216	20240118	162800	62065855	4150	4150	4150	4150	0
217	20240118	162700	62065855	4150	4150	4150	4150	0
218	20240118	162600	62065855	4150	4150	4150	4150	0
219	20240118	162500	62065855	4150	4150	4150	4150	0
220	20240118	162400	62065855	4150	4150	4150	4150	0
221	20240118	162300	62065855	4150	4150	4150	4150	0
222	20240118	162200	62065855	4150	4150	4150	4150	0
223	20240118	162100	62065855	4150	4150	4150	4150	0
224	20240118	162000	62065855	4150	4150	4150	4150	0
225	20240118	161900	62065855	4150	4150	4150	4150	0
226	20240118	161800	62065855	4150	4150	4150	4150	0
227	20240118	161700	62065855	4150	4150	4150	4150	0
228	20240118	161600	62065855	4150	4150	4150	4150	0
229	20240118	161500	62065855	4150	4150	4150	4150	0
230	20240118	161400	62065855	4150	4150	4150	4150	0
231	20240118	161300	62065855	4150	4150	4150	4150	0
232	20240118	161200	62065855	4150	4150	4150	4150	0
233	20240118	161100	62065855	4150	4150	4150	4150	0
234	20240118	161000	62065855	4150	4150	4150	4150	0
235	20240118	160900	62065855	4150	4150	4150	4150	0
236	20240118	160800	62065855	4150	4150	4150	4150	0
237	20240118	160700	62065855	4150	4150	4150	4150	0
238	20240118	160600	62065855	4150	4150	4150	4150	0
239	20240118	160500	62065855	4150	4150	4150	4150	0
240	20240118	160400	62065855	4150	4150	4150	4150	0
241	20240118	160300	62065855	4150	4150	4150	4150	0
242	20240118	160200	62065855	4150	4150	4150	4150	770
243	20240118	160100	62065855	4150	4150	4150	4150	0
244	20240118	160000	62065855	4150	4150	4150	4150	0
245	20240118	155900	62065855	4150	4150	4150	4150	0
246	20240118	155800	62065855	4150	4150	4150	4150	0
247	20240118	155700	62065855	4150	4150	4150	4150	0
248	20240118	155600	62065855	4150	4150	4150	4150	0
249	20240118	155500	62065855	4150	4150	4150	4150	0
250	20240118	155400	62065855	4150	4150	4150	4150	0
251	20240118	155300	62065855	4150	4150	4150	4150	0
252	20240118	155200	62065855	4150	4150	4150	4150	0
253	20240118	155100	62065855	4150	4150	4150	4150	0
254	20240118	155000	62065855	4150	4150	4150	4150	0
255	20240118	154900	62065855	4150	4150	4150	4150	0
256	20240118	154800	62065855	4150	4150	4150	4150	0
257	20240118	154700	62065855	4150	4150	4150	4150	0
258	20240118	154600	62065855	4150	4150	4150	4150	0
259	20240118	154500	62065855	4150	4150	4150	4150	0
260	20240118	154400	62065855	4150	4150	4150	4150	0
261	20240118	154300	62065855	4150	4150	4150	4150	0
262	20240118	154200	62065855	4150	4150	4150	4150	0
263	20240118	154100	62065855	4150	4150	4150	4150	0
264	20240118	154000	62065855	4150	4150	4150	4150	0
265	20240118	153900	62065855	4150	4150	4150	4150	0
266	20240118	153800	62065855	4150	4150	4150	4150	0
267	20240118	153700	62065855	4150	4150	4150	4150	0
268	20240118	153600	62065855	4150	4150	4150	4150	0
269	20240118	153500	62065855	4150	4150	4150	4150	0
270	20240118	153400	62065855	4150	4150	4150	4150	0
271	20240118	153300	62065855	4150	4150	4150	4150	0
272	20240118	153200	62065855	4150	4150	4150	4150	770
273	20240118	153100	62065855	4150	4150	4150	4150	0
274	20240118	153000	62065855	4150	4150	4150	4150	770
275	20240118	152900	58870355	4070	4070	4070	4070	0
276	20240118	152800	58870355	4070	4070	4070	4070	0
277	20240118	152700	58870355	4070	4070	4070	4070	0
278	20240118	152600	58870355	4070	4070	4070	4070	0
279	20240118	152500	58870355	4070	4070	4070	4070	0
280	20240118	152400	58870355	4070	4070	4070	4070	0
281	20240118	152300	58870355	4070	4070	4070	4070	0
282	20240118	152200	58870355	4070	4070	4070	4070	0
283	20240118	152100	58870355	4070	4070	4070	4070	0
284	20240118	152000	58870355	4070	4070	4070	4070	0
285	20240118	151900	58870355	4070	4070	4070	4050	478
286	20240118	151800	56932770	4070	4070	4070	4070	0
287	20240118	151700	56932770	4070	4070	4070	4070	0
288	20240118	151600	56932770	4070	4070	4070	4070	1
289	20240118	151500	56928700	4075	4075	4075	4075	0
290	20240118	151400	56928700	4075	4075	4075	4075	0
291	20240118	151300	56928700	4075	4075	4075	4075	3
292	20240118	151200	56916475	4070	4070	4070	4070	0
293	20240118	151100	56916475	4070	4070	4070	4070	0
294	20240118	151000	56916475	4070	4070	4070	4070	0
295	20240118	150900	56916475	4070	4070	4070	4070	0
296	20240118	150800	56916475	4070	4070	4070	4070	0
297	20240118	150700	56916475	4070	4075	4075	4065	34
298	20240118	150600	56778200	4080	4080	4080	4080	0
299	20240118	150500	56778200	4080	4080	4080	4080	0
300	20240118	150400	56778200	4080	4080	4080	4080	0
301	20240118	150300	56778200	4080	4080	4080	4080	0
302	20240118	150200	56778200	4080	4080	4080	4080	0
303	20240118	150100	56778200	4080	4080	4080	4080	0
304	20240118	150000	56778200	4080	4080	4080	4080	0
305	20240118	145900	56778200	4080	4080	4080	4080	0
306	20240118	145800	56778200	4080	4080	4080	4080	0
307	20240118	145700	56778200	4080	4080	4080	4080	0
308	20240118	145600	56778200	4080	4080	4080	4080	7
309	20240118	145500	56749640	4060	4060	4060	4060	0
310	20240118	145400	56749640	4060	4060	4060	4060	0
311	20240118	145300	56749640	4060	4060	4060	4060	0
312	20240118	145200	56749640	4060	4060	4060	4060	0
313	20240118	145100	56749640	4060	4060	4060	4060	0
314	20240118	145000	56749640	4060	4060	4060	4060	0
315	20240118	144900	56749640	4060	4060	4060	4060	0
316	20240118	144800	56749640	4060	4060	4060	4060	0
317	20240118	144700	56749640	4060	4060	4060	4060	0
318	20240118	144600	56749640	4060	4060	4060	4060	0
319	20240118	144500	56749640	4060	4060	4060	4060	0
320	20240118	144400	56749640	4060	4060	4060	4060	0
321	20240118	144300	56749640	4060	4060	4060	4060	0
322	20240118	144200	56749640	4060	4060	4060	4060	0
323	20240118	144100	56749640	4060	4060	4060	4060	2
324	20240118	144000	56741520	4060	4060	4060	4060	0
325	20240118	143900	56741520	4060	4060	4060	4060	6
326	20240118	143800	56717160	4050	4050	4050	4050	0
327	20240118	143700	56717160	4050	4095	4095	4050	1924
328	20240118	143600	48915690	4095	4095	4095	4095	2
329	20240118	143500	48907500	4105	4105	4105	4105	0
330	20240118	143400	48907500	4105	4105	4105	4105	0
331	20240118	143300	48907500	4105	4105	4105	4105	0
332	20240118	143200	48907500	4105	4105	4105	4105	0
333	20240118	143100	48907500	4105	4105	4105	4105	0
334	20240118	143000	48907500	4105	4105	4105	4105	0
335	20240118	142900	48907500	4105	4105	4105	4105	0
336	20240118	142800	48907500	4105	4105	4105	4105	0
337	20240118	142700	48907500	4105	4105	4105	4105	0
338	20240118	142600	48907500	4105	4105	4105	4105	0
339	20240118	142500	48907500	4105	4105	4105	4105	8
340	20240118	142400	48874660	4120	4120	4120	4120	0
341	20240118	142300	48874660	4120	4120	4120	4120	0
342	20240118	142200	48874660	4120	4120	4120	4120	0
343	20240118	142100	48874660	4120	4120	4120	4120	0
344	20240118	142000	48874660	4120	4120	4120	4120	0
345	20240118	141900	48874660	4120	4120	4120	4120	0
346	20240118	141800	48874660	4120	4120	4120	4120	7
347	20240118	141700	48845820	4120	4120	4120	4120	0
348	20240118	141600	48845820	4120	4120	4120	4120	0
349	20240118	141500	48845820	4120	4120	4120	4120	0
350	20240118	141400	48845820	4120	4120	4120	4120	2
351	20240118	141300	48837580	4130	4130	4130	4130	2
352	20240118	141200	48829320	4145	4145	4145	4145	0
353	20240118	141100	48829320	4145	4145	4145	4145	0
354	20240118	141000	48829320	4145	4145	4145	4145	0
355	20240118	140900	48829320	4145	4145	4145	4145	0
356	20240118	140800	48829320	4145	4145	4145	4145	0
357	20240118	140700	48829320	4145	4145	4145	4145	0
358	20240118	140600	48829320	4145	4145	4145	4145	0
359	20240118	140500	48829320	4145	4145	4145	4145	0
360	20240118	140400	48829320	4145	4145	4145	4145	0
361	20240118	140300	48829320	4145	4145	4145	4145	0
362	20240118	140200	48829320	4145	4145	4145	4145	1
363	20240118	140100	48825175	4145	4145	4145	4145	0
364	20240118	140000	48825175	4145	4075	4145	4075	396
365	20240118	135900	47196230	4055	4055	4055	4055	142
366	20240118	135800	46620420	4075	4075	4075	4075	0
367	20240118	135700	46620420	4075	4075	4075	4075	0
368	20240118	135600	46620420	4075	4075	4075	4075	0
369	20240118	135500	46620420	4075	4075	4075	4075	0
370	20240118	135400	46620420	4075	4075	4075	4075	11
371	20240118	135300	46575595	4075	4075	4075	4075	171
372	20240118	135200	45878770	4075	4075	4075	4075	1
373	20240118	135100	45874695	4075	4075	4075	4075	1
374	20240118	135000	45870620	4075	4075	4075	4075	668
375	20240118	134900	43148520	4075	4075	4075	4075	0
376	20240118	134800	43148520	4075	4075	4075	4075	0
377	20240118	134700	43148520	4075	4075	4075	4075	0
378	20240118	134600	43148520	4075	4075	4075	4075	60
379	20240118	134500	42904020	4080	4080	4080	4080	0
380	20240118	134400	42904020	4080	4080	4080	4080	0
381	20240118	134300	42904020	4080	4080	4080	4080	0
382	20240118	134200	42904020	4080	4080	4080	4080	0
383	20240118	134100	42904020	4080	4080	4080	4080	0
384	20240118	134000	42904020	4080	4080	4080	4080	0
385	20240118	133900	42904020	4080	4080	4080	4080	0
386	20240118	133800	42904020	4080	4080	4080	4080	309
387	20240118	133700	41643300	4085	4085	4085	4085	0
388	20240118	133600	41643300	4085	4085	4085	4085	0
389	20240118	133500	41643300	4085	4085	4085	4085	0
390	20240118	133400	41643300	4085	4085	4085	4085	100
391	20240118	133300	41234800	4080	4080	4080	4080	0
392	20240118	133200	41234800	4080	4080	4080	4080	20
393	20240118	133100	41153200	4080	4080	4080	4080	2
394	20240118	133000	41145040	4080	4080	4080	4080	0
395	20240118	132900	41145040	4080	4080	4080	4080	0
396	20240118	132800	41145040	4080	4080	4080	4080	0
397	20240118	132700	41145040	4080	4080	4080	4080	0
398	20240118	132600	41145040	4080	4080	4080	4080	0
399	20240118	132500	41145040	4080	4080	4080	4080	0
400	20240118	132400	41145040	4080	4080	4080	4080	0
401	20240118	132300	41145040	4080	4080	4080	4080	0
402	20240118	132200	41145040	4080	4080	4080	4080	10
403	20240118	132100	41104240	4080	4080	4080	4080	1
404	20240118	132000	41100160	4080	4080	4080	4080	0
405	20240118	131900	41100160	4080	4080	4080	4080	0
406	20240118	131800	41100160	4080	4080	4080	4080	0
407	20240118	131700	41100160	4080	4080	4080	4080	0
408	20240118	131600	41100160	4080	4080	4080	4080	0
409	20240118	131500	41100160	4080	4080	4080	4080	0
410	20240118	131400	41100160	4080	4080	4080	4080	0
411	20240118	131300	41100160	4080	4080	4080	4080	0
412	20240118	131200	41100160	4080	4080	4080	4080	0
413	20240118	131100	41100160	4080	4080	4080	4080	0
414	20240118	131000	41100160	4080	4080	4080	4080	0
415	20240118	130900	41100160	4080	4080	4080	4080	0
416	20240118	130800	41100160	4080	4080	4080	4080	54
417	20240118	130700	40879840	4055	4055	4055	4055	0
418	20240118	130600	40879840	4055	4055	4055	4055	0
419	20240118	130500	40879840	4055	4055	4055	4055	0
420	20240118	130400	40879840	4055	4080	4080	4055	8
421	20240118	130300	40847300	4055	4055	4055	4055	0
422	20240118	130200	40847300	4055	4055	4055	4055	0
423	20240118	130100	40847300	4055	4055	4055	4055	0
424	20240118	130000	40847300	4055	4055	4055	4055	0
425	20240118	125900	40847300	4055	4055	4055	4055	0
426	20240118	125800	40847300	4055	4055	4055	4055	0
427	20240118	125700	40847300	4055	4055	4055	4055	116
428	20240118	125600	40376920	4055	4060	4060	4055	284
429	20240118	125500	39225100	4055	4055	4055	4055	0
430	20240118	125400	39225100	4055	4055	4055	4055	0
431	20240118	125300	39225100	4055	4055	4055	4055	0
432	20240118	125200	39225100	4055	4055	4055	4055	0
433	20240118	125100	39225100	4055	4055	4055	4055	0
434	20240118	125000	39225100	4055	4055	4055	4055	0
435	20240118	124900	39225100	4055	4055	4055	4055	0
436	20240118	124800	39225100	4055	4055	4055	4055	0
437	20240118	124700	39225100	4055	4055	4055	4055	0
438	20240118	124600	39225100	4055	4055	4055	4055	0
439	20240118	124500	39225100	4055	4055	4055	4055	0
440	20240118	124400	39225100	4055	4055	4055	4055	0
441	20240118	124300	39225100	4055	4055	4055	4055	0
442	20240118	124200	39225100	4055	4055	4055	4055	0
443	20240118	124100	39225100	4055	4055	4055	4055	0
444	20240118	124000	39225100	4055	4055	4055	4055	0
445	20240118	123900	39225100	4055	4055	4055	4055	0
446	20240118	123800	39225100	4055	4055	4055	4055	0
447	20240118	123700	39225100	4055	4055	4055	4055	0
448	20240118	123600	39225100	4055	4055	4055	4055	0
449	20240118	123500	39225100	4055	4055	4055	4055	0
450	20240118	123400	39225100	4055	4055	4055	4055	0
451	20240118	123300	39225100	4055	4055	4055	4055	18
452	20240118	123200	39152110	4055	4055	4055	4055	0
453	20240118	123100	39152110	4055	4055	4055	4055	0
454	20240118	123000	39152110	4055	4055	4055	4055	0
455	20240118	122900	39152110	4055	4055	4055	4055	0
456	20240118	122800	39152110	4055	4055	4055	4055	0
457	20240118	122700	39152110	4055	4055	4055	4055	0
458	20240118	122600	39152110	4055	4055	4055	4055	0
459	20240118	122500	39152110	4055	4055	4055	4055	0
460	20240118	122400	39152110	4055	4055	4055	4055	5
461	20240118	122300	39131835	4055	4065	4065	4055	28
462	20240118	122200	39018285	4055	4055	4055	4055	0
463	20240118	122100	39018285	4055	4055	4055	4055	0
464	20240118	122000	39018285	4055	4055	4055	4055	0
465	20240118	121900	39018285	4055	4055	4055	4055	0
466	20240118	121800	39018285	4055	4055	4055	4055	0
467	20240118	121700	39018285	4055	4055	4055	4055	0
468	20240118	121600	39018285	4055	4055	4055	4055	0
469	20240118	121500	39018285	4055	4055	4055	4055	0
470	20240118	121400	39018285	4055	4055	4055	4055	0
471	20240118	121300	39018285	4055	4055	4055	4055	3
472	20240118	121200	39006120	4060	4060	4060	4060	178
473	20240118	121100	38283440	4060	4060	4060	4060	108
474	20240118	121000	37844960	4060	4060	4060	4060	0
475	20240118	120900	37844960	4060	4060	4060	4060	0
476	20240118	120800	37844960	4060	4060	4060	4060	0
477	20240118	120700	37844960	4060	4060	4060	4060	0
478	20240118	120600	37844960	4060	4060	4060	4060	0
479	20240118	120500	37844960	4060	4060	4060	4060	0
480	20240118	120400	37844960	4060	4060	4060	4060	0
481	20240118	120300	37844960	4060	4060	4060	4060	0
482	20240118	120200	37844960	4060	4060	4060	4060	0
483	20240118	120100	37844960	4060	4085	4085	4055	593
484	20240118	120000	35435775	4090	4090	4090	4090	124
485	20240118	115900	34928615	4090	4090	4090	4090	0
486	20240118	115800	34928615	4090	4090	4090	4090	0
487	20240118	115700	34928615	4090	4090	4090	4090	0
488	20240118	115600	34928615	4090	4090	4090	4090	0
489	20240118	115500	34928615	4090	4090	4090	4090	1
490	20240118	115400	34924525	4120	4120	4120	4120	0
491	20240118	115300	34924525	4120	4120	4120	4120	0
492	20240118	115200	34924525	4120	4120	4120	4120	0
493	20240118	115100	34924525	4120	4120	4120	4120	7
494	20240118	115000	34895685	4125	4125	4125	4125	0
495	20240118	114900	34895685	4125	4125	4125	4125	0
496	20240118	114800	34895685	4125	4125	4125	4125	0
497	20240118	114700	34895685	4125	4125	4125	4125	0
498	20240118	114600	34895685	4125	4125	4125	4125	0
499	20240118	114500	34895685	4125	4125	4125	4125	0
500	20240118	114400	34895685	4125	4125	4125	4125	0
501	20240118	114300	34895685	4125	4125	4125	4125	0
502	20240118	114200	34895685	4125	4125	4125	4125	0
503	20240118	114100	34895685	4125	4125	4125	4125	0
504	20240118	114000	34895685	4125	4125	4125	4125	0
505	20240118	113900	34895685	4125	4125	4125	4125	0
506	20240118	113800	34895685	4125	4125	4125	4125	0
507	20240118	113700	34895685	4125	4125	4125	4125	0
508	20240118	113600	34895685	4125	4125	4125	4125	0
509	20240118	113500	34895685	4125	4125	4125	4125	0
510	20240118	113400	34895685	4125	4125	4125	4125	0
511	20240118	113300	34895685	4125	4125	4125	4125	0
512	20240118	113200	34895685	4125	4125	4125	4125	0
513	20240118	113100	34895685	4125	4125	4125	4125	0
514	20240118	113000	34895685	4125	4125	4125	4125	0
515	20240118	112900	34895685	4125	4125	4125	4125	0
516	20240118	112800	34895685	4125	4125	4125	4125	0
517	20240118	112700	34895685	4125	4125	4125	4125	0
518	20240118	112600	34895685	4125	4125	4125	4125	0
519	20240118	112500	34895685	4125	4125	4125	4125	0
520	20240118	112400	34895685	4125	4125	4125	4125	0
521	20240118	112300	34895685	4125	4125	4125	4125	0
522	20240118	112200	34895685	4125	4125	4125	4125	0
523	20240118	112100	34895685	4125	4125	4125	4125	0
524	20240118	112000	34895685	4125	4125	4125	4125	0
525	20240118	111900	34895685	4125	4125	4125	4125	0
526	20240118	111800	34895685	4125	4100	4125	4100	900
527	20240118	111700	31191240	4100	4100	4100	4100	0
528	20240118	111600	31191240	4100	4100	4100	4100	100
529	20240118	111500	30781240	4100	4100	4100	4100	144
530	20240118	111400	30190840	4100	4100	4100	4100	0
531	20240118	111300	30190840	4100	4100	4100	4100	0
532	20240118	111200	30190840	4100	4100	4100	4100	0
533	20240118	111100	30190840	4100	4100	4100	4100	0
534	20240118	111000	30190840	4100	4095	4100	4095	314
535	20240118	110900	28904950	4095	4095	4095	4095	2
536	20240118	110800	28896760	4110	4110	4110	4110	0
537	20240118	110700	28896760	4110	4110	4110	4110	0
538	20240118	110600	28896760	4110	4110	4110	4110	0
539	20240118	110500	28896760	4110	4110	4110	4110	0
540	20240118	110400	28896760	4110	4110	4110	4110	0
541	20240118	110300	28896760	4110	4110	4110	4110	0
542	20240118	110200	28896760	4110	4110	4110	4110	0
543	20240118	110100	28896760	4110	4110	4110	4110	0
544	20240118	110000	28896760	4110	4110	4110	4110	0
545	20240118	105900	28896760	4110	4110	4110	4110	0
546	20240118	105800	28896760	4110	4110	4110	4110	5
547	20240118	105700	28876210	4115	4115	4115	4115	0
548	20240118	105600	28876210	4115	4115	4115	4115	0
549	20240118	105500	28876210	4115	4115	4115	4115	0
550	20240118	105400	28876210	4115	4115	4115	4115	0
551	20240118	105300	28876210	4115	4115	4115	4115	0
552	20240118	105200	28876210	4115	4115	4115	4115	0
553	20240118	105100	28876210	4115	4115	4115	4115	0
554	20240118	105000	28876210	4115	4115	4115	4115	0
555	20240118	104900	28876210	4115	4115	4115	4115	0
556	20240118	104800	28876210	4115	4115	4115	4115	0
557	20240118	104700	28876210	4115	4115	4115	4115	0
558	20240118	104600	28876210	4115	4115	4115	4115	0
559	20240118	104500	28876210	4115	4115	4115	4115	0
560	20240118	104400	28876210	4115	4115	4115	4115	0
561	20240118	104300	28876210	4115	4115	4115	4115	10
562	20240118	104200	28835060	4105	4105	4105	4105	0
563	20240118	104100	28835060	4105	4105	4105	4105	0
564	20240118	104000	28835060	4105	4105	4105	4105	0
565	20240118	103900	28835060	4105	4105	4105	4105	3
566	20240118	103800	28822745	4135	4135	4135	4135	2
567	20240118	103700	28814475	4140	4140	4140	4140	0
568	20240118	103600	28814475	4140	4140	4140	4140	50
569	20240118	103500	28607475	4150	4150	4150	4150	0
570	20240118	103400	28607475	4150	4150	4150	4150	0
571	20240118	103300	28607475	4150	4150	4150	4150	0
572	20240118	103200	28607475	4150	4130	4150	4130	1100
573	20240118	103100	24051815	4145	4145	4145	4145	0
574	20240118	103000	24051815	4145	4145	4145	4145	0
575	20240118	102900	24051815	4145	4145	4145	4145	0
576	20240118	102800	24051815	4145	4145	4145	4145	0
577	20240118	102700	24051815	4145	4145	4145	4145	0
578	20240118	102600	24051815	4145	4145	4145	4145	0
579	20240118	102500	24051815	4145	4145	4145	4145	0
580	20240118	102400	24051815	4145	4145	4145	4145	0
581	20240118	102300	24051815	4145	4145	4145	4145	0
582	20240118	102200	24051815	4145	4145	4145	4145	0
583	20240118	102100	24051815	4145	4145	4145	4145	0
584	20240118	102000	24051815	4145	4145	4145	4145	0
585	20240118	101900	24051815	4145	4145	4145	4145	0
586	20240118	101800	24051815	4145	4145	4145	4145	0
587	20240118	101700	24051815	4145	4145	4145	4145	0
588	20240118	101600	24051815	4145	4145	4145	4145	0
589	20240118	101500	24051815	4145	4145	4145	4145	0
590	20240118	101400	24051815	4145	4145	4145	4145	0
591	20240118	101300	24051815	4145	4145	4145	4145	0
592	20240118	101200	24051815	4145	4145	4145	4145	0
593	20240118	101100	24051815	4145	4145	4145	4145	0
594	20240118	101000	24051815	4145	4145	4145	4145	0
595	20240118	100900	24051815	4145	4145	4145	4145	0
596	20240118	100800	24051815	4145	4145	4145	4145	0
597	20240118	100700	24051815	4145	4115	4145	4115	22
598	20240118	100600	23960875	4115	4115	4115	4115	1
599	20240118	100500	23956760	4105	4105	4105	4105	0
600	20240118	100400	23956760	4105	4105	4105	4105	0
601	20240118	100300	23956760	4105	4105	4105	4105	0
602	20240118	100200	23956760	4105	4105	4105	4105	0
603	20240118	100100	23956760	4105	4105	4105	4105	0
604	20240118	100000	23956760	4105	4095	4105	4095	2
605	20240118	095900	23948560	4075	4105	4105	4035	2002
606	20240118	095800	15834950	4115	4150	4150	4115	101
607	20240118	095700	15415835	4165	4165	4165	4165	0
608	20240118	095600	15415835	4165	4165	4165	4165	0
609	20240118	095500	15415835	4165	4165	4165	4165	0
610	20240118	095400	15415835	4165	4165	4165	4165	0
611	20240118	095300	15415835	4165	4165	4165	4165	0
612	20240118	095200	15415835	4165	4165	4165	4165	0
613	20240118	095100	15415835	4165	4165	4165	4165	0
614	20240118	095000	15415835	4165	4165	4165	4165	0
615	20240118	094900	15415835	4165	4165	4165	4165	0
616	20240118	094800	15415835	4165	4135	4165	4135	110
617	20240118	094700	14960060	4140	4140	4140	4140	0
618	20240118	094600	14960060	4140	4140	4140	4140	0
619	20240118	094500	14960060	4140	4095	4140	4095	441
620	20240118	094400	13141915	4080	4080	4080	4080	0
621	20240118	094300	13141915	4080	4080	4080	4080	0
622	20240118	094200	13141915	4080	4080	4080	4080	0
623	20240118	094100	13141915	4080	4080	4080	4080	336
624	20240118	094000	11771035	4080	4080	4080	4080	50
625	20240118	093900	11567035	4080	4080	4080	4080	0
626	20240118	093800	11567035	4080	4080	4080	4080	2
627	20240118	093700	11558875	4080	4080	4080	4080	7
628	20240118	093600	11530315	4075	4060	4075	4055	144
629	20240118	093500	10945590	4075	4075	4075	4075	110
630	20240118	093400	10497340	4055	4055	4055	4055	0
631	20240118	093300	10497340	4055	4055	4055	4055	0
632	20240118	093200	10497340	4055	4055	4055	4055	1
633	20240118	093100	10493285	4055	4055	4055	4055	0
634	20240118	093000	10493285	4055	4055	4055	4055	0
635	20240118	092900	10493285	4055	4055	4055	4055	563
636	20240118	092800	8210320	4055	4055	4055	4055	0
637	20240118	092700	8210320	4055	4080	4080	4055	1357
638	20240118	092600	2688850	4060	4065	4065	4060	45
639	20240118	092500	2506135	4070	4070	4070	4070	102
640	20240118	092400	2090995	4075	4075	4075	4075	0
641	20240118	092300	2090995	4075	4090	4090	4075	469
642	20240118	092200	176230	4090	4090	4090	4090	0
643	20240118	092100	176230	4090	4090	4090	4090	0
644	20240118	092000	176230	4090	4090	4090	4090	0
645	20240118	091900	176230	4090	4090	4090	4090	0
646	20240118	091800	176230	4090	4090	4090	4090	0
647	20240118	091700	176230	4090	4090	4090	4090	0
648	20240118	091600	176230	4090	4090	4090	4090	0
649	20240118	091500	176230	4090	4090	4090	4090	0
650	20240118	091400	176230	4090	4090	4090	4090	0
651	20240118	091300	176230	4090	4090	4090	4090	0
652	20240118	091200	176230	4090	4090	4090	4090	3
653	20240118	091100	163960	4090	4090	4090	4090	0
654	20240118	091000	163960	4090	4090	4090	4090	0
655	20240118	090900	163960	4090	4090	4090	4090	0
656	20240118	090800	163960	4090	4090	4090	4090	0
657	20240118	090700	163960	4090	4090	4090	4090	0
658	20240118	090600	163960	4090	4090	4090	4090	0
659	20240118	090500	163960	4090	4095	4095	4090	3
660	20240118	090400	151685	4095	4095	4095	4095	0
661	20240118	090300	151685	4095	4095	4095	4095	0
662	20240118	090200	151685	4095	4095	4095	4095	0
663	20240118	090100	151685	4095	4095	4095	4095	0
664	20240118	090000	151685	4095	4100	4100	4095	37