KissMeData/208350/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	203900	43425030	4155	4155	4155	4155	11
3	20240116	203800	43425030	4155	4155	4155	4155	0
4	20240116	203700	43425030	4155	4155	4155	4155	0
5	20240116	203600	43425030	4155	4155	4155	4155	0
6	20240116	203500	43425030	4155	4155	4155	4155	0
7	20240116	203400	43425030	4155	4155	4155	4155	0
8	20240116	203300	43425030	4155	4155	4155	4155	0
9	20240116	203200	43425030	4155	4155	4155	4155	0
10	20240116	203100	43425030	4155	4155	4155	4155	0
11	20240116	203000	43425030	4155	4155	4155	4155	0
12	20240116	202900	43425030	4155	4155	4155	4155	0
13	20240116	202800	43425030	4155	4155	4155	4155	0
14	20240116	202700	43425030	4155	4155	4155	4155	0
15	20240116	202600	43425030	4155	4155	4155	4155	0
16	20240116	202500	43425030	4155	4155	4155	4155	0
17	20240116	202400	43425030	4155	4155	4155	4155	0
18	20240116	202300	43425030	4155	4155	4155	4155	0
19	20240116	202200	43425030	4155	4155	4155	4155	0
20	20240116	202100	43425030	4155	4155	4155	4155	0
21	20240116	202000	43425030	4155	4155	4155	4155	0
22	20240116	201900	43425030	4155	4155	4155	4155	0
23	20240116	201800	43425030	4155	4155	4155	4155	0
24	20240116	201700	43425030	4155	4155	4155	4155	0
25	20240116	201600	43425030	4155	4155	4155	4155	0
26	20240116	201500	43425030	4155	4155	4155	4155	0
27	20240116	201400	43425030	4155	4155	4155	4155	0
28	20240116	201300	43425030	4155	4155	4155	4155	0
29	20240116	201200	43425030	4155	4155	4155	4155	0
30	20240116	201100	43425030	4155	4155	4155	4155	0
31	20240116	201000	43425030	4155	4155	4155	4155	0
32	20240116	200900	43425030	4155	4155	4155	4155	11
33	20240116	200800	43425030	4155	4155	4155	4155	0
34	20240116	200700	43425030	4155	4155	4155	4155	0
35	20240116	200600	43425030	4155	4155	4155	4155	0
36	20240116	200500	43425030	4155	4155	4155	4155	0
37	20240116	200400	43425030	4155	4155	4155	4155	0
38	20240116	200300	43425030	4155	4155	4155	4155	0
39	20240116	200200	43425030	4155	4155	4155	4155	0
40	20240116	200100	43425030	4155	4155	4155	4155	0
41	20240116	200000	43425030	4155	4155	4155	4155	0
42	20240116	195900	43425030	4155	4155	4155	4155	0
43	20240116	195800	43425030	4155	4155	4155	4155	0
44	20240116	195700	43425030	4155	4155	4155	4155	0
45	20240116	195600	43425030	4155	4155	4155	4155	0
46	20240116	195500	43425030	4155	4155	4155	4155	0
47	20240116	195400	43425030	4155	4155	4155	4155	0
48	20240116	195300	43425030	4155	4155	4155	4155	0
49	20240116	195200	43425030	4155	4155	4155	4155	0
50	20240116	195100	43425030	4155	4155	4155	4155	0
51	20240116	195000	43425030	4155	4155	4155	4155	0
52	20240116	194900	43425030	4155	4155	4155	4155	0
53	20240116	194800	43425030	4155	4155	4155	4155	0
54	20240116	194700	43425030	4155	4155	4155	4155	0
55	20240116	194600	43425030	4155	4155	4155	4155	0
56	20240116	194500	43425030	4155	4155	4155	4155	0
57	20240116	194400	43425030	4155	4155	4155	4155	0
58	20240116	194300	43425030	4155	4155	4155	4155	0
59	20240116	194200	43425030	4155	4155	4155	4155	0
60	20240116	194100	43425030	4155	4155	4155	4155	0
61	20240116	194000	43425030	4155	4155	4155	4155	0
62	20240116	193900	43425030	4155	4155	4155	4155	11
63	20240116	193800	43425030	4155	4155	4155	4155	0
64	20240116	193700	43425030	4155	4155	4155	4155	0
65	20240116	193600	43425030	4155	4155	4155	4155	0
66	20240116	193500	43425030	4155	4155	4155	4155	0
67	20240116	193400	43425030	4155	4155	4155	4155	0
68	20240116	193300	43425030	4155	4155	4155	4155	0
69	20240116	193200	43425030	4155	4155	4155	4155	0
70	20240116	193100	43425030	4155	4155	4155	4155	0
71	20240116	193000	43425030	4155	4155	4155	4155	0
72	20240116	192900	43425030	4155	4155	4155	4155	0
73	20240116	192800	43425030	4155	4155	4155	4155	0
74	20240116	192700	43425030	4155	4155	4155	4155	0
75	20240116	192600	43425030	4155	4155	4155	4155	0
76	20240116	192500	43425030	4155	4155	4155	4155	0
77	20240116	192400	43425030	4155	4155	4155	4155	0
78	20240116	192300	43425030	4155	4155	4155	4155	0
79	20240116	192200	43425030	4155	4155	4155	4155	0
80	20240116	192100	43425030	4155	4155	4155	4155	0
81	20240116	192000	43425030	4155	4155	4155	4155	0
82	20240116	191900	43425030	4155	4155	4155	4155	0
83	20240116	191800	43425030	4155	4155	4155	4155	0
84	20240116	191700	43425030	4155	4155	4155	4155	0
85	20240116	191600	43425030	4155	4155	4155	4155	0
86	20240116	191500	43425030	4155	4155	4155	4155	0
87	20240116	191400	43425030	4155	4155	4155	4155	0
88	20240116	191300	43425030	4155	4155	4155	4155	0
89	20240116	191200	43425030	4155	4155	4155	4155	0
90	20240116	191100	43425030	4155	4155	4155	4155	0
91	20240116	191000	43425030	4155	4155	4155	4155	0
92	20240116	190900	43425030	4155	4155	4155	4155	11
93	20240116	190800	43425030	4155	4155	4155	4155	0
94	20240116	190700	43425030	4155	4155	4155	4155	0
95	20240116	190600	43425030	4155	4155	4155	4155	0
96	20240116	190500	43425030	4155	4155	4155	4155	0
97	20240116	190400	43425030	4155	4155	4155	4155	0
98	20240116	190300	43425030	4155	4155	4155	4155	0
99	20240116	190200	43425030	4155	4155	4155	4155	0
100	20240116	190100	43425030	4155	4155	4155	4155	0
101	20240116	190000	43425030	4155	4155	4155	4155	0
102	20240116	185900	43425030	4155	4155	4155	4155	0
103	20240116	185800	43425030	4155	4155	4155	4155	0
104	20240116	185700	43425030	4155	4155	4155	4155	0
105	20240116	185600	43425030	4155	4155	4155	4155	0
106	20240116	185500	43425030	4155	4155	4155	4155	0
107	20240116	185400	43425030	4155	4155	4155	4155	0
108	20240116	185300	43425030	4155	4155	4155	4155	0
109	20240116	185200	43425030	4155	4155	4155	4155	0
110	20240116	185100	43425030	4155	4155	4155	4155	0
111	20240116	185000	43425030	4155	4155	4155	4155	0
112	20240116	184900	43425030	4155	4155	4155	4155	0
113	20240116	184800	43425030	4155	4155	4155	4155	0
114	20240116	184700	43425030	4155	4155	4155	4155	0
115	20240116	184600	43425030	4155	4155	4155	4155	0
116	20240116	184500	43425030	4155	4155	4155	4155	0
117	20240116	184400	43425030	4155	4155	4155	4155	0
118	20240116	184300	43425030	4155	4155	4155	4155	0
119	20240116	184200	43425030	4155	4155	4155	4155	0
120	20240116	184100	43425030	4155	4155	4155	4155	0
121	20240116	184000	43425030	4155	4155	4155	4155	0
122	20240116	183900	43425030	4155	4155	4155	4155	11
123	20240116	183800	43425030	4155	4155	4155	4155	0
124	20240116	183700	43425030	4155	4155	4155	4155	0
125	20240116	183600	43425030	4155	4155	4155	4155	0
126	20240116	183500	43425030	4155	4155	4155	4155	0
127	20240116	183400	43425030	4155	4155	4155	4155	0
128	20240116	183300	43425030	4155	4155	4155	4155	0
129	20240116	183200	43425030	4155	4155	4155	4155	0
130	20240116	183100	43425030	4155	4155	4155	4155	0
131	20240116	183000	43425030	4155	4155	4155	4155	0
132	20240116	182900	43425030	4155	4155	4155	4155	0
133	20240116	182800	43425030	4155	4155	4155	4155	0
134	20240116	182700	43425030	4155	4155	4155	4155	0
135	20240116	182600	43425030	4155	4155	4155	4155	0
136	20240116	182500	43425030	4155	4155	4155	4155	0
137	20240116	182400	43425030	4155	4155	4155	4155	0
138	20240116	182300	43425030	4155	4155	4155	4155	0
139	20240116	182200	43425030	4155	4155	4155	4155	0
140	20240116	182100	43425030	4155	4155	4155	4155	0
141	20240116	182000	43425030	4155	4155	4155	4155	0
142	20240116	181900	43425030	4155	4155	4155	4155	0
143	20240116	181800	43425030	4155	4155	4155	4155	0
144	20240116	181700	43425030	4155	4155	4155	4155	0
145	20240116	181600	43425030	4155	4155	4155	4155	0
146	20240116	181500	43425030	4155	4155	4155	4155	0
147	20240116	181400	43425030	4155	4155	4155	4155	0
148	20240116	181300	43425030	4155	4155	4155	4155	0
149	20240116	181200	43425030	4155	4155	4155	4155	0
150	20240116	181100	43425030	4155	4155	4155	4155	0
151	20240116	181000	43425030	4155	4155	4155	4155	0
152	20240116	180900	43425030	4155	4155	4155	4155	11
153	20240116	180800	43425030	4155	4155	4155	4155	0
154	20240116	180700	43425030	4155	4155	4155	4155	0
155	20240116	180600	43425030	4155	4155	4155	4155	0
156	20240116	180500	43425030	4155	4155	4155	4155	0
157	20240116	180400	43425030	4155	4155	4155	4155	0
158	20240116	180300	43425030	4155	4155	4155	4155	0
159	20240116	180200	43425030	4155	4155	4155	4155	0
160	20240116	180100	43425030	4155	4155	4155	4155	0
161	20240116	180000	43425030	4155	4155	4155	4155	0
162	20240116	175900	43425030	4155	4155	4155	4155	0
163	20240116	175800	43425030	4155	4155	4155	4155	0
164	20240116	175700	43425030	4155	4155	4155	4155	0
165	20240116	175600	43425030	4155	4155	4155	4155	0
166	20240116	175500	43425030	4155	4155	4155	4155	0
167	20240116	175400	43425030	4155	4155	4155	4155	0
168	20240116	175300	43425030	4155	4155	4155	4155	0
169	20240116	175200	43425030	4155	4155	4155	4155	0
170	20240116	175100	43425030	4155	4155	4155	4155	0
171	20240116	175000	43425030	4155	4155	4155	4155	0
172	20240116	174900	43425030	4155	4155	4155	4155	0
173	20240116	174800	43425030	4155	4155	4155	4155	0
174	20240116	174700	43425030	4155	4155	4155	4155	0
175	20240116	174600	43425030	4155	4155	4155	4155	0
176	20240116	174500	43425030	4155	4155	4155	4155	0
177	20240116	174400	43425030	4155	4155	4155	4155	0
178	20240116	174300	43425030	4155	4155	4155	4155	0
179	20240116	174200	43425030	4155	4155	4155	4155	0
180	20240116	174100	43425030	4155	4155	4155	4155	0
181	20240116	174000	43425030	4155	4155	4155	4155	0
182	20240116	173900	43425030	4155	4155	4155	4155	11
183	20240116	173800	43425030	4155	4155	4155	4155	0
184	20240116	173700	43425030	4155	4155	4155	4155	0
185	20240116	173600	43425030	4155	4155	4155	4155	0
186	20240116	173500	43425030	4155	4155	4155	4155	0
187	20240116	173400	43425030	4155	4155	4155	4155	0
188	20240116	173300	43425030	4155	4155	4155	4155	0
189	20240116	173200	43425030	4155	4155	4155	4155	0
190	20240116	173100	43425030	4155	4155	4155	4155	0
191	20240116	173000	43425030	4155	4155	4155	4155	0
192	20240116	172900	43425030	4155	4155	4155	4155	0
193	20240116	172800	43425030	4155	4155	4155	4155	0
194	20240116	172700	43425030	4155	4155	4155	4155	0
195	20240116	172600	43425030	4155	4155	4155	4155	0
196	20240116	172500	43425030	4155	4155	4155	4155	0
197	20240116	172400	43425030	4155	4155	4155	4155	0
198	20240116	172300	43425030	4155	4155	4155	4155	0
199	20240116	172200	43425030	4155	4155	4155	4155	0
200	20240116	172100	43425030	4155	4155	4155	4155	0
201	20240116	172000	43425030	4155	4155	4155	4155	0
202	20240116	171900	43425030	4155	4155	4155	4155	0
203	20240116	171800	43425030	4155	4155	4155	4155	0
204	20240116	171700	43425030	4155	4155	4155	4155	0
205	20240116	171600	43425030	4155	4155	4155	4155	0
206	20240116	171500	43425030	4155	4155	4155	4155	0
207	20240116	171400	43425030	4155	4155	4155	4155	0
208	20240116	171300	43425030	4155	4155	4155	4155	0
209	20240116	171200	43425030	4155	4155	4155	4155	0
210	20240116	171100	43425030	4155	4155	4155	4155	0
211	20240116	171000	43425030	4155	4155	4155	4155	0
212	20240116	170900	43425030	4155	4155	4155	4155	11
213	20240116	170800	43425030	4155	4155	4155	4155	0
214	20240116	170700	43425030	4155	4155	4155	4155	0
215	20240116	170600	43425030	4155	4155	4155	4155	0
216	20240116	170500	43425030	4155	4155	4155	4155	0
217	20240116	170400	43425030	4155	4155	4155	4155	0
218	20240116	170300	43425030	4155	4155	4155	4155	0
219	20240116	170200	43425030	4155	4155	4155	4155	0
220	20240116	170100	43425030	4155	4155	4155	4155	0
221	20240116	170000	43425030	4155	4155	4155	4155	0
222	20240116	165900	43425030	4155	4155	4155	4155	0
223	20240116	165800	43425030	4155	4155	4155	4155	0
224	20240116	165700	43425030	4155	4155	4155	4155	0
225	20240116	165600	43425030	4155	4155	4155	4155	0
226	20240116	165500	43425030	4155	4155	4155	4155	0
227	20240116	165400	43425030	4155	4155	4155	4155	0
228	20240116	165300	43425030	4155	4155	4155	4155	0
229	20240116	165200	43425030	4155	4155	4155	4155	0
230	20240116	165100	43425030	4155	4155	4155	4155	0
231	20240116	165000	43425030	4155	4155	4155	4155	0
232	20240116	164900	43425030	4155	4155	4155	4155	0
233	20240116	164800	43425030	4155	4155	4155	4155	0
234	20240116	164700	43425030	4155	4155	4155	4155	0
235	20240116	164600	43425030	4155	4155	4155	4155	0
236	20240116	164500	43425030	4155	4155	4155	4155	0
237	20240116	164400	43425030	4155	4155	4155	4155	0
238	20240116	164300	43425030	4155	4155	4155	4155	0
239	20240116	164200	43425030	4155	4155	4155	4155	0
240	20240116	164100	43425030	4155	4155	4155	4155	0
241	20240116	164000	43425030	4155	4155	4155	4155	0
242	20240116	163900	43425030	4155	4155	4155	4155	11
243	20240116	163800	43425030	4155	4155	4155	4155	0
244	20240116	163700	43425030	4155	4155	4155	4155	0
245	20240116	163600	43425030	4155	4155	4155	4155	0
246	20240116	163500	43425030	4155	4155	4155	4155	0
247	20240116	163400	43425030	4155	4155	4155	4155	0
248	20240116	163300	43425030	4155	4155	4155	4155	0
249	20240116	163200	43425030	4155	4155	4155	4155	0
250	20240116	163100	43425030	4155	4155	4155	4155	0
251	20240116	163000	43425030	4155	4155	4155	4155	0
252	20240116	162900	43425030	4155	4155	4155	4155	0
253	20240116	162800	43425030	4155	4155	4155	4155	0
254	20240116	162700	43425030	4155	4155	4155	4155	0
255	20240116	162600	43425030	4155	4155	4155	4155	0
256	20240116	162500	43425030	4155	4155	4155	4155	0
257	20240116	162400	43425030	4155	4155	4155	4155	0
258	20240116	162300	43425030	4155	4155	4155	4155	0
259	20240116	162200	43425030	4155	4155	4155	4155	0
260	20240116	162100	43425030	4155	4155	4155	4155	0
261	20240116	162000	43425030	4155	4155	4155	4155	0
262	20240116	161900	43425030	4155	4155	4155	4155	0
263	20240116	161800	43425030	4155	4155	4155	4155	0
264	20240116	161700	43425030	4155	4155	4155	4155	0
265	20240116	161600	43425030	4155	4155	4155	4155	0
266	20240116	161500	43425030	4155	4155	4155	4155	0
267	20240116	161400	43425030	4155	4155	4155	4155	0
268	20240116	161300	43425030	4155	4155	4155	4155	0
269	20240116	161200	43425030	4155	4155	4155	4155	0
270	20240116	161100	43425030	4155	4155	4155	4155	0
271	20240116	161000	43425030	4155	4155	4155	4155	0
272	20240116	160900	43425030	4155	4155	4155	4155	11
273	20240116	160800	43425030	4155	4155	4155	4155	0
274	20240116	160700	43425030	4155	4155	4155	4155	0
275	20240116	160600	43425030	4155	4155	4155	4155	0
276	20240116	160500	43425030	4155	4155	4155	4155	0
277	20240116	160400	43425030	4155	4155	4155	4155	0
278	20240116	160300	43425030	4155	4155	4155	4155	0
279	20240116	160200	43425030	4155	4155	4155	4155	0
280	20240116	160100	43425030	4155	4155	4155	4155	0
281	20240116	160000	43425030	4155	4155	4155	4155	0
282	20240116	155900	43425030	4155	4155	4155	4155	0
283	20240116	155800	43425030	4155	4155	4155	4155	0
284	20240116	155700	43425030	4155	4155	4155	4155	0
285	20240116	155600	43425030	4155	4155	4155	4155	0
286	20240116	155500	43425030	4155	4155	4155	4155	0
287	20240116	155400	43425030	4155	4155	4155	4155	0
288	20240116	155300	43425030	4155	4155	4155	4155	0
289	20240116	155200	43425030	4155	4155	4155	4155	0
290	20240116	155100	43425030	4155	4155	4155	4155	0
291	20240116	155000	43425030	4155	4155	4155	4155	0
292	20240116	154900	43425030	4155	4155	4155	4155	0
293	20240116	154800	43425030	4155	4155	4155	4155	0
294	20240116	154700	43425030	4155	4155	4155	4155	0
295	20240116	154600	43425030	4155	4155	4155	4155	0
296	20240116	154500	43425030	4155	4155	4155	4155	0
297	20240116	154400	43425030	4155	4155	4155	4155	0
298	20240116	154300	43425030	4155	4155	4155	4155	0
299	20240116	154200	43425030	4155	4155	4155	4155	0
300	20240116	154100	43425030	4155	4155	4155	4155	0
301	20240116	154000	43425030	4155	4155	4155	4155	0
302	20240116	153900	43425030	4155	4155	4155	4155	11
303	20240116	153800	43425030	4155	4155	4155	4155	0
304	20240116	153700	43425030	4155	4155	4155	4155	0
305	20240116	153600	43425030	4155	4155	4155	4155	0
306	20240116	153500	43425030	4155	4155	4155	4155	0
307	20240116	153400	43425030	4155	4155	4155	4155	0
308	20240116	153300	43425030	4155	4155	4155	4155	0
309	20240116	153200	43425030	4155	4155	4155	4155	0
310	20240116	153100	43425030	4155	4155	4155	4155	0
311	20240116	153000	43425030	4155	4155	4155	4155	11
312	20240116	152900	43379325	4155	4155	4155	4155	0
313	20240116	152800	43379325	4155	4155	4155	4155	0
314	20240116	152700	43379325	4155	4155	4155	4155	0
315	20240116	152600	43379325	4155	4155	4155	4155	0
316	20240116	152500	43379325	4155	4155	4155	4155	0
317	20240116	152400	43379325	4155	4155	4155	4155	0
318	20240116	152300	43379325	4155	4155	4155	4155	0
319	20240116	152200	43379325	4155	4155	4155	4155	0
320	20240116	152100	43379325	4155	4155	4155	4155	0
321	20240116	152000	43379325	4155	4155	4155	4155	0
322	20240116	151900	43379325	4155	4155	4155	4155	1
323	20240116	151800	43375170	4155	4155	4155	4155	6
324	20240116	151700	43350240	4160	4160	4160	4160	0
325	20240116	151600	43350240	4160	4160	4160	4160	1
326	20240116	151500	43346080	4160	4160	4160	4160	1
327	20240116	151400	43341920	4140	4140	4140	4140	0
328	20240116	151300	43341920	4140	4140	4140	4140	0
329	20240116	151200	43341920	4140	4140	4140	4140	0
330	20240116	151100	43341920	4140	4140	4140	4140	0
331	20240116	151000	43341920	4140	4140	4140	4140	0
332	20240116	150900	43341920	4140	4140	4140	4140	0
333	20240116	150800	43341920	4140	4140	4140	4140	0
334	20240116	150700	43341920	4140	4140	4140	4140	12
335	20240116	150600	43292240	4140	4145	4145	4140	110
336	20240116	150500	42836820	4170	4170	4170	4170	0
337	20240116	150400	42836820	4170	4170	4170	4170	0
338	20240116	150300	42836820	4170	4170	4170	4170	7
339	20240116	150200	42807630	4170	4170	4170	4170	0
340	20240116	150100	42807630	4170	4170	4170	4170	0
341	20240116	150000	42807630	4170	4170	4170	4170	0
342	20240116	145900	42807630	4170	4170	4170	4170	0
343	20240116	145800	42807630	4170	4170	4170	4170	0
344	20240116	145700	42807630	4170	4170	4170	4170	0
345	20240116	145600	42807630	4170	4170	4170	4170	0
346	20240116	145500	42807630	4170	4170	4170	4170	0
347	20240116	145400	42807630	4170	4170	4170	4170	0
348	20240116	145300	42807630	4170	4170	4170	4170	0
349	20240116	145200	42807630	4170	4170	4170	4170	0
350	20240116	145100	42807630	4170	4170	4170	4170	0
351	20240116	145000	42807630	4170	4170	4170	4170	0
352	20240116	144900	42807630	4170	4170	4170	4170	0
353	20240116	144800	42807630	4170	4170	4170	4170	0
354	20240116	144700	42807630	4170	4170	4170	4170	0
355	20240116	144600	42807630	4170	4170	4170	4170	0
356	20240116	144500	42807630	4170	4170	4170	4170	0
357	20240116	144400	42807630	4170	4170	4170	4170	0
358	20240116	144300	42807630	4170	4170	4170	4170	0
359	20240116	144200	42807630	4170	4170	4170	4170	0
360	20240116	144100	42807630	4170	4170	4170	4170	0
361	20240116	144000	42807630	4170	4170	4170	4170	0
362	20240116	143900	42807630	4170	4170	4170	4170	0
363	20240116	143800	42807630	4170	4170	4170	4170	0
364	20240116	143700	42807630	4170	4170	4170	4170	0
365	20240116	143600	42807630	4170	4170	4170	4170	0
366	20240116	143500	42807630	4170	4170	4170	4170	0
367	20240116	143400	42807630	4170	4170	4170	4170	2
368	20240116	143300	42799290	4170	4170	4170	4170	0
369	20240116	143200	42799290	4170	4170	4170	4170	0
370	20240116	143100	42799290	4170	4170	4170	4170	0
371	20240116	143000	42799290	4170	4170	4170	4170	1
372	20240116	142900	42795120	4145	4145	4145	4145	8
373	20240116	142800	42761960	4180	4180	4180	4180	0
374	20240116	142700	42761960	4180	4180	4180	4180	0
375	20240116	142600	42761960	4180	4180	4180	4180	0
376	20240116	142500	42761960	4180	4180	4180	4180	0
377	20240116	142400	42761960	4180	4180	4180	4180	0
378	20240116	142300	42761960	4180	4180	4180	4180	0
379	20240116	142200	42761960	4180	4180	4180	4180	0
380	20240116	142100	42761960	4180	4180	4180	4180	0
381	20240116	142000	42761960	4180	4180	4180	4180	0
382	20240116	141900	42761960	4180	4180	4180	4180	0
383	20240116	141800	42761960	4180	4180	4180	4180	0
384	20240116	141700	42761960	4180	4180	4180	4180	0
385	20240116	141600	42761960	4180	4180	4180	4180	0
386	20240116	141500	42761960	4180	4180	4180	4180	0
387	20240116	141400	42761960	4180	4180	4180	4180	0
388	20240116	141300	42761960	4180	4180	4180	4180	0
389	20240116	141200	42761960	4180	4180	4180	4180	0
390	20240116	141100	42761960	4180	4180	4180	4180	0
391	20240116	141000	42761960	4180	4180	4180	4180	0
392	20240116	140900	42761960	4180	4180	4180	4180	0
393	20240116	140800	42761960	4180	4180	4180	4180	0
394	20240116	140700	42761960	4180	4180	4180	4180	0
395	20240116	140600	42761960	4180	4180	4180	4180	0
396	20240116	140500	42761960	4180	4180	4180	4180	0
397	20240116	140400	42761960	4180	4180	4180	4180	0
398	20240116	140300	42761960	4180	4180	4180	4180	0
399	20240116	140200	42761960	4180	4180	4180	4180	0
400	20240116	140100	42761960	4180	4180	4180	4180	0
401	20240116	140000	42761960	4180	4180	4180	4180	0
402	20240116	135900	42761960	4180	4180	4180	4180	0
403	20240116	135800	42761960	4180	4180	4180	4180	59
404	20240116	135700	42515340	4180	4180	4180	4180	0
405	20240116	135600	42515340	4180	4180	4180	4180	0
406	20240116	135500	42515340	4180	4180	4180	4180	0
407	20240116	135400	42515340	4180	4180	4180	4180	0
408	20240116	135300	42515340	4180	4180	4180	4180	0
409	20240116	135200	42515340	4180	4180	4180	4180	0
410	20240116	135100	42515340	4180	4180	4180	4180	0
411	20240116	135000	42515340	4180	4180	4180	4180	0
412	20240116	134900	42515340	4180	4180	4180	4180	0
413	20240116	134800	42515340	4180	4180	4180	4180	121
414	20240116	134700	42009560	4180	4180	4180	4180	0
415	20240116	134600	42009560	4180	4180	4180	4180	0
416	20240116	134500	42009560	4180	4180	4180	4180	0
417	20240116	134400	42009560	4180	4180	4180	4180	0
418	20240116	134300	42009560	4180	4180	4180	4180	0
419	20240116	134200	42009560	4180	4180	4180	4180	0
420	20240116	134100	42009560	4180	4180	4180	4180	0
421	20240116	134000	42009560	4180	4180	4180	4180	0
422	20240116	133900	42009560	4180	4180	4180	4180	0
423	20240116	133800	42009560	4180	4180	4180	4180	0
424	20240116	133700	42009560	4180	4180	4180	4180	0
425	20240116	133600	42009560	4180	4180	4180	4180	1
426	20240116	133500	42005380	4140	4150	4150	4140	14
427	20240116	133400	41947340	4185	4185	4185	4185	0
428	20240116	133300	41947340	4185	4185	4185	4185	0
429	20240116	133200	41947340	4185	4185	4185	4185	0
430	20240116	133100	41947340	4185	4185	4185	4185	0
431	20240116	133000	41947340	4185	4185	4185	4185	0
432	20240116	132900	41947340	4185	4185	4185	4185	0
433	20240116	132800	41947340	4185	4185	4185	4185	0
434	20240116	132700	41947340	4185	4185	4185	4185	0
435	20240116	132600	41947340	4185	4185	4185	4185	0
436	20240116	132500	41947340	4185	4185	4185	4185	0
437	20240116	132400	41947340	4185	4185	4185	4185	0
438	20240116	132300	41947340	4185	4185	4185	4185	0
439	20240116	132200	41947340	4185	4185	4185	4185	0
440	20240116	132100	41947340	4185	4185	4185	4185	0
441	20240116	132000	41947340	4185	4185	4185	4185	0
442	20240116	131900	41947340	4185	4185	4185	4185	0
443	20240116	131800	41947340	4185	4185	4185	4185	0
444	20240116	131700	41947340	4185	4185	4185	4185	0
445	20240116	131600	41947340	4185	4185	4185	4185	0
446	20240116	131500	41947340	4185	4185	4185	4185	0
447	20240116	131400	41947340	4185	4185	4185	4185	0
448	20240116	131300	41947340	4185	4185	4185	4185	0
449	20240116	131200	41947340	4185	4185	4185	4185	0
450	20240116	131100	41947340	4185	4185	4185	4185	0
451	20240116	131000	41947340	4185	4185	4185	4185	0
452	20240116	130900	41947340	4185	4185	4185	4185	0
453	20240116	130800	41947340	4185	4180	4185	4180	100
454	20240116	130700	41529255	4180	4180	4180	4180	0
455	20240116	130600	41529255	4180	4180	4180	4180	0
456	20240116	130500	41529255	4180	4180	4180	4180	0
457	20240116	130400	41529255	4180	4180	4180	4180	0
458	20240116	130300	41529255	4180	4180	4180	4180	0
459	20240116	130200	41529255	4180	4180	4180	4180	0
460	20240116	130100	41529255	4180	4180	4180	4180	0
461	20240116	130000	41529255	4180	4180	4180	4180	0
462	20240116	125900	41529255	4180	4180	4180	4180	0
463	20240116	125800	41529255	4180	4180	4180	4180	4
464	20240116	125700	41512535	4180	4175	4180	4175	97
465	20240116	125600	41107325	4175	4175	4175	4170	56
466	20240116	125500	40873550	4170	4170	4170	4170	50
467	20240116	125400	40665050	4170	4170	4170	4170	1
468	20240116	125300	40660880	4170	4170	4170	4170	0
469	20240116	125200	40660880	4170	4170	4170	4170	0
470	20240116	125100	40660880	4170	4170	4170	4170	0
471	20240116	125000	40660880	4170	4170	4170	4170	300
472	20240116	124900	39409880	4170	4170	4170	4170	0
473	20240116	124800	39409880	4170	4170	4170	4170	0
474	20240116	124700	39409880	4170	4170	4170	4170	0
475	20240116	124600	39409880	4170	4170	4170	4170	0
476	20240116	124500	39409880	4170	4170	4170	4170	0
477	20240116	124400	39409880	4170	4170	4170	4170	0
478	20240116	124300	39409880	4170	4170	4170	4170	0
479	20240116	124200	39409880	4170	4170	4170	4170	0
480	20240116	124100	39409880	4170	4170	4170	4170	0
481	20240116	124000	39409880	4170	4170	4170	4170	0
482	20240116	123900	39409880	4170	4170	4170	4170	0
483	20240116	123800	39409880	4170	4170	4170	4170	0
484	20240116	123700	39409880	4170	4170	4170	4170	10
485	20240116	123600	39368180	4155	4155	4155	4155	0
486	20240116	123500	39368180	4155	4155	4155	4155	6
487	20240116	123400	39343250	4155	4155	4155	4155	0
488	20240116	123300	39343250	4155	4155	4155	4155	0
489	20240116	123200	39343250	4155	4155	4155	4155	0
490	20240116	123100	39343250	4155	4155	4155	4155	0
491	20240116	123000	39343250	4155	4155	4155	4155	0
492	20240116	122900	39343250	4155	4155	4155	4155	0
493	20240116	122800	39343250	4155	4155	4155	4155	0
494	20240116	122700	39343250	4155	4155	4155	4155	0
495	20240116	122600	39343250	4155	4155	4155	4155	0
496	20240116	122500	39343250	4155	4155	4155	4155	0
497	20240116	122400	39343250	4155	4155	4155	4155	0
498	20240116	122300	39343250	4155	4155	4155	4155	0
499	20240116	122200	39343250	4155	4155	4155	4155	0
500	20240116	122100	39343250	4155	4155	4155	4155	0
501	20240116	122000	39343250	4155	4155	4155	4155	0
502	20240116	121900	39343250	4155	4150	4155	4150	1313
503	20240116	121800	33888310	4150	4150	4150	4150	0
504	20240116	121700	33888310	4150	4150	4150	4150	0
505	20240116	121600	33888310	4150	4150	4150	4150	0
506	20240116	121500	33888310	4150	4150	4150	4150	0
507	20240116	121400	33888310	4150	4150	4150	4150	0
508	20240116	121300	33888310	4150	4150	4150	4150	0
509	20240116	121200	33888310	4150	4150	4150	4150	0
510	20240116	121100	33888310	4150	4150	4150	4150	1
511	20240116	121000	33884160	4140	4140	4140	4140	0
512	20240116	120900	33884160	4140	4140	4140	4140	0
513	20240116	120800	33884160	4140	4140	4140	4140	0
514	20240116	120700	33884160	4140	4140	4140	4140	0
515	20240116	120600	33884160	4140	4140	4140	4140	0
516	20240116	120500	33884160	4140	4140	4140	4140	0
517	20240116	120400	33884160	4140	4140	4140	4140	0
518	20240116	120300	33884160	4140	4140	4140	4140	0
519	20240116	120200	33884160	4140	4140	4140	4140	0
520	20240116	120100	33884160	4140	4140	4140	4140	0
521	20240116	120000	33884160	4140	4140	4140	4140	0
522	20240116	115900	33884160	4140	4140	4140	4140	0
523	20240116	115800	33884160	4140	4140	4140	4140	0
524	20240116	115700	33884160	4140	4140	4140	4140	0
525	20240116	115600	33884160	4140	4140	4140	4140	0
526	20240116	115500	33884160	4140	4140	4140	4140	0
527	20240116	115400	33884160	4140	4140	4140	4140	0
528	20240116	115300	33884160	4140	4140	4140	4140	0
529	20240116	115200	33884160	4140	4140	4140	4140	0
530	20240116	115100	33884160	4140	4140	4140	4140	0
531	20240116	115000	33884160	4140	4140	4140	4140	0
532	20240116	114900	33884160	4140	4140	4140	4140	24
533	20240116	114800	33784800	4140	4140	4140	4140	0
534	20240116	114700	33784800	4140	4140	4140	4140	0
535	20240116	114600	33784800	4140	4140	4140	4140	18
536	20240116	114500	33710280	4140	4140	4140	4140	0
537	20240116	114400	33710280	4140	4140	4140	4140	0
538	20240116	114300	33710280	4140	4140	4140	4140	0
539	20240116	114200	33710280	4140	4140	4140	4140	0
540	20240116	114100	33710280	4140	4140	4140	4140	300
541	20240116	114000	32468280	4140	4140	4140	4140	0
542	20240116	113900	32468280	4140	4140	4140	4140	0
543	20240116	113800	32468280	4140	4140	4140	4140	0
544	20240116	113700	32468280	4140	4140	4140	4140	0
545	20240116	113600	32468280	4140	4140	4140	4140	100
546	20240116	113500	32054280	4135	4135	4135	4135	52
547	20240116	113400	31839260	4155	4155	4155	4155	0
548	20240116	113300	31839260	4155	4155	4155	4155	0
549	20240116	113200	31839260	4155	4155	4155	4155	0
550	20240116	113100	31839260	4155	4155	4155	4155	0
551	20240116	113000	31839260	4155	4155	4155	4155	0
552	20240116	112900	31839260	4155	4155	4155	4155	0
553	20240116	112800	31839260	4155	4155	4155	4155	0
554	20240116	112700	31839260	4155	4155	4155	4155	0
555	20240116	112600	31839260	4155	4155	4155	4155	0
556	20240116	112500	31839260	4155	4155	4155	4155	0
557	20240116	112400	31839260	4155	4155	4155	4155	0
558	20240116	112300	31839260	4155	4155	4155	4155	0
559	20240116	112200	31839260	4155	4155	4155	4155	0
560	20240116	112100	31839260	4155	4155	4155	4155	0
561	20240116	112000	31839260	4155	4155	4155	4155	0
562	20240116	111900	31839260	4155	4155	4155	4155	0
563	20240116	111800	31839260	4155	4155	4155	4155	0
564	20240116	111700	31839260	4155	4155	4155	4155	0
565	20240116	111600	31839260	4155	4155	4155	4155	0
566	20240116	111500	31839260	4155	4155	4155	4155	0
567	20240116	111400	31839260	4155	4155	4155	4155	0
568	20240116	111300	31839260	4155	4155	4155	4155	0
569	20240116	111200	31839260	4155	4155	4155	4155	1
570	20240116	111100	31835105	4155	4155	4155	4155	0
571	20240116	111000	31835105	4155	4155	4155	4155	0
572	20240116	110900	31835105	4155	4155	4155	4155	0
573	20240116	110800	31835105	4155	4155	4155	4155	0
574	20240116	110700	31835105	4155	4155	4155	4155	0
575	20240116	110600	31835105	4155	4155	4155	4155	0
576	20240116	110500	31835105	4155	4155	4155	4155	0
577	20240116	110400	31835105	4155	4120	4155	4120	11
578	20240116	110300	31789750	4115	4115	4115	4115	0
579	20240116	110200	31789750	4115	4115	4115	4115	0
580	20240116	110100	31789750	4115	4115	4115	4115	0
581	20240116	110000	31789750	4115	4115	4115	4115	0
582	20240116	105900	31789750	4115	4115	4115	4115	0
583	20240116	105800	31789750	4115	4115	4115	4115	0
584	20240116	105700	31789750	4115	4115	4115	4115	0
585	20240116	105600	31789750	4115	4115	4115	4115	0
586	20240116	105500	31789750	4115	4115	4115	4115	0
587	20240116	105400	31789750	4115	4115	4115	4115	0
588	20240116	105300	31789750	4115	4115	4115	4115	0
589	20240116	105200	31789750	4115	4115	4115	4115	0
590	20240116	105100	31789750	4115	4115	4115	4115	0
591	20240116	105000	31789750	4115	4115	4115	4115	0
592	20240116	104900	31789750	4115	4115	4115	4115	0
593	20240116	104800	31789750	4115	4115	4115	4115	0
594	20240116	104700	31789750	4115	4115	4115	4115	0
595	20240116	104600	31789750	4115	4115	4115	4115	0
596	20240116	104500	31789750	4115	4120	4120	4115	93
597	20240116	104400	31406930	4115	4115	4115	4115	0
598	20240116	104300	31406930	4115	4115	4115	4115	0
599	20240116	104200	31406930	4115	4115	4115	4115	97
600	20240116	104100	31007775	4105	4105	4105	4105	0
601	20240116	104000	31007775	4105	4105	4105	4105	0
602	20240116	103900	31007775	4105	4105	4105	4105	50
603	20240116	103800	30802525	4110	4110	4110	4110	0
604	20240116	103700	30802525	4110	4110	4110	4110	0
605	20240116	103600	30802525	4110	4110	4110	4110	0
606	20240116	103500	30802525	4110	4110	4110	4110	0
607	20240116	103400	30802525	4110	4110	4110	4110	0
608	20240116	103300	30802525	4110	4110	4110	4110	3
609	20240116	103200	30790195	4115	4115	4115	4115	0
610	20240116	103100	30790195	4115	4115	4115	4115	0
611	20240116	103000	30790195	4115	4115	4115	4115	0
612	20240116	102900	30790195	4115	4115	4115	4115	0
613	20240116	102800	30790195	4115	4115	4115	4115	0
614	20240116	102700	30790195	4115	4115	4115	4115	0
615	20240116	102600	30790195	4115	4115	4115	4115	0
616	20240116	102500	30790195	4115	4115	4115	4115	0
617	20240116	102400	30790195	4115	4115	4115	4115	3
618	20240116	102300	30777850	4150	4150	4150	4150	0
619	20240116	102200	30777850	4150	4150	4150	4150	0
620	20240116	102100	30777850	4150	4150	4150	4150	0
621	20240116	102000	30777850	4150	4150	4150	4150	0
622	20240116	101900	30777850	4150	4150	4150	4150	0
623	20240116	101800	30777850	4150	4150	4150	4150	0
624	20240116	101700	30777850	4150	4150	4150	4150	0
625	20240116	101600	30777850	4150	4140	4150	4105	50
626	20240116	101500	30570855	4140	4140	4140	4140	0
627	20240116	101400	30570855	4140	4140	4140	4140	0
628	20240116	101300	30570855	4140	4140	4140	4140	0
629	20240116	101200	30570855	4140	4140	4140	4140	0
630	20240116	101100	30570855	4140	4140	4140	4140	0
631	20240116	101000	30570855	4140	4140	4140	4140	0
632	20240116	100900	30570855	4140	4140	4140	4140	0
633	20240116	100800	30570855	4140	4140	4140	4140	0
634	20240116	100700	30570855	4140	4140	4140	4140	0
635	20240116	100600	30570855	4140	4140	4140	4140	0
636	20240116	100500	30570855	4140	4140	4140	4140	0
637	20240116	100400	30570855	4140	4140	4140	4140	0
638	20240116	100300	30570855	4140	4140	4140	4140	2
639	20240116	100200	30562575	4140	4140	4140	4140	0
640	20240116	100100	30562575	4140	4140	4140	4140	0
641	20240116	100000	30562575	4140	4140	4140	4140	424
642	20240116	095900	28807215	4140	4140	4140	4140	0
643	20240116	095800	28807215	4140	4140	4140	4140	0
644	20240116	095700	28807215	4140	4140	4140	4140	0
645	20240116	095600	28807215	4140	4140	4140	4140	0
646	20240116	095500	28807215	4140	4140	4140	4140	0
647	20240116	095400	28807215	4140	4140	4140	4140	0
648	20240116	095300	28807215	4140	4140	4140	4140	0
649	20240116	095200	28807215	4140	4140	4140	4140	0
650	20240116	095100	28807215	4140	4140	4140	4140	0
651	20240116	095000	28807215	4140	4140	4140	4140	300
652	20240116	094900	27565215	4150	4150	4150	4150	0
653	20240116	094800	27565215	4150	4150	4150	4150	2
654	20240116	094700	27556915	4150	4150	4150	4150	0
655	20240116	094600	27556915	4150	4150	4150	4150	2
656	20240116	094500	27548615	4150	4150	4150	4150	22
657	20240116	094400	27457315	4150	4150	4150	4150	1
658	20240116	094300	27453165	4145	4145	4145	4145	499
659	20240116	094200	25384810	4150	4150	4150	4150	0
660	20240116	094100	25384810	4150	4150	4150	4150	0
661	20240116	094000	25384810	4150	4150	4150	4150	0
662	20240116	093900	25384810	4150	4150	4150	4150	0
663	20240116	093800	25384810	4150	4150	4150	4150	2
664	20240116	093700	25376510	4150	4145	4150	4145	57
665	20240116	093600	25140240	4155	4155	4155	4155	0
666	20240116	093500	25140240	4155	4155	4155	4155	3
667	20240116	093400	25127775	4155	4155	4155	4155	1
668	20240116	093300	25123620	4150	4150	4150	4150	29
669	20240116	093200	25003270	4155	4155	4155	4155	0
670	20240116	093100	25003270	4155	4155	4155	4155	0
671	20240116	093000	25003270	4155	4155	4155	4155	0
672	20240116	092900	25003270	4155	4155	4155	4155	0
673	20240116	092800	25003270	4155	4155	4155	4155	0
674	20240116	092700	25003270	4155	4155	4155	4155	0
675	20240116	092600	25003270	4155	4155	4155	4155	0
676	20240116	092500	25003270	4155	4155	4155	4155	0
677	20240116	092400	25003270	4155	4155	4155	4155	0
678	20240116	092300	25003270	4155	4155	4155	4155	5
679	20240116	092200	24982495	4170	4170	4170	4170	0
680	20240116	092100	24982495	4170	4170	4170	4170	0
681	20240116	092000	24982495	4170	4170	4170	4170	0
682	20240116	091900	24982495	4170	4170	4170	4170	0
683	20240116	091800	24982495	4170	4170	4170	4170	0
684	20240116	091700	24982495	4170	4170	4170	4170	0
685	20240116	091600	24982495	4170	4170	4170	4170	6
686	20240116	091500	24957475	4170	4170	4170	4170	0
687	20240116	091400	24957475	4170	4170	4170	4170	0
688	20240116	091300	24957475	4170	4170	4170	4170	1
689	20240116	091200	24953305	4170	4170	4170	4170	1
690	20240116	091100	24949135	4170	4170	4170	4170	0
691	20240116	091000	24949135	4170	4170	4170	4170	0
692	20240116	090900	24949135	4170	4170	4170	4170	100
693	20240116	090800	24532135	4170	4170	4170	4170	0
694	20240116	090700	24532135	4170	4170	4170	4170	0
695	20240116	090600	24532135	4170	4170	4170	4170	0
696	20240116	090500	24532135	4170	4155	4170	4140	3596
697	20240116	090400	9642170	4145	4145	4145	4145	0
698	20240116	090300	9642170	4145	4145	4145	4145	0
699	20240116	090200	9642170	4145	4145	4145	4145	0
700	20240116	090100	9642170	4145	4145	4145	4145	211
701	20240116	090000	8767575	4185	4185	4185	4185	2095