KissMeData/094800/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	200500	102717045	4065	4065	4065	4065	331
3	20240115	200400	102717045	4065	4065	4065	4065	0
4	20240115	200300	102717045	4065	4065	4065	4065	0
5	20240115	200200	102717045	4065	4065	4065	4065	0
6	20240115	200100	102717045	4065	4065	4065	4065	0
7	20240115	200000	102717045	4065	4065	4065	4065	0
8	20240115	195900	102717045	4065	4065	4065	4065	0
9	20240115	195800	102717045	4065	4065	4065	4065	0
10	20240115	195700	102717045	4065	4065	4065	4065	0
11	20240115	195600	102717045	4065	4065	4065	4065	0
12	20240115	195500	102717045	4065	4065	4065	4065	0
13	20240115	195400	102717045	4065	4065	4065	4065	0
14	20240115	195300	102717045	4065	4065	4065	4065	0
15	20240115	195200	102717045	4065	4065	4065	4065	0
16	20240115	195100	102717045	4065	4065	4065	4065	0
17	20240115	195000	102717045	4065	4065	4065	4065	0
18	20240115	194900	102717045	4065	4065	4065	4065	0
19	20240115	194800	102717045	4065	4065	4065	4065	0
20	20240115	194700	102717045	4065	4065	4065	4065	0
21	20240115	194600	102717045	4065	4065	4065	4065	0
22	20240115	194500	102717045	4065	4065	4065	4065	0
23	20240115	194400	102717045	4065	4065	4065	4065	0
24	20240115	194300	102717045	4065	4065	4065	4065	0
25	20240115	194200	102717045	4065	4065	4065	4065	0
26	20240115	194100	102717045	4065	4065	4065	4065	0
27	20240115	194000	102717045	4065	4065	4065	4065	0
28	20240115	193900	102717045	4065	4065	4065	4065	0
29	20240115	193800	102717045	4065	4065	4065	4065	0
30	20240115	193700	102717045	4065	4065	4065	4065	0
31	20240115	193600	102717045	4065	4065	4065	4065	0
32	20240115	193500	102717045	4065	4065	4065	4065	331
33	20240115	193400	102717045	4065	4065	4065	4065	0
34	20240115	193300	102717045	4065	4065	4065	4065	0
35	20240115	193200	102717045	4065	4065	4065	4065	0
36	20240115	193100	102717045	4065	4065	4065	4065	0
37	20240115	193000	102717045	4065	4065	4065	4065	0
38	20240115	192900	102717045	4065	4065	4065	4065	0
39	20240115	192800	102717045	4065	4065	4065	4065	0
40	20240115	192700	102717045	4065	4065	4065	4065	0
41	20240115	192600	102717045	4065	4065	4065	4065	0
42	20240115	192500	102717045	4065	4065	4065	4065	0
43	20240115	192400	102717045	4065	4065	4065	4065	0
44	20240115	192300	102717045	4065	4065	4065	4065	0
45	20240115	192200	102717045	4065	4065	4065	4065	0
46	20240115	192100	102717045	4065	4065	4065	4065	0
47	20240115	192000	102717045	4065	4065	4065	4065	0
48	20240115	191900	102717045	4065	4065	4065	4065	0
49	20240115	191800	102717045	4065	4065	4065	4065	0
50	20240115	191700	102717045	4065	4065	4065	4065	0
51	20240115	191600	102717045	4065	4065	4065	4065	0
52	20240115	191500	102717045	4065	4065	4065	4065	0
53	20240115	191400	102717045	4065	4065	4065	4065	0
54	20240115	191300	102717045	4065	4065	4065	4065	0
55	20240115	191200	102717045	4065	4065	4065	4065	0
56	20240115	191100	102717045	4065	4065	4065	4065	0
57	20240115	191000	102717045	4065	4065	4065	4065	0
58	20240115	190900	102717045	4065	4065	4065	4065	0
59	20240115	190800	102717045	4065	4065	4065	4065	0
60	20240115	190700	102717045	4065	4065	4065	4065	0
61	20240115	190600	102717045	4065	4065	4065	4065	0
62	20240115	190500	102717045	4065	4065	4065	4065	331
63	20240115	190400	102717045	4065	4065	4065	4065	0
64	20240115	190300	102717045	4065	4065	4065	4065	0
65	20240115	190200	102717045	4065	4065	4065	4065	0
66	20240115	190100	102717045	4065	4065	4065	4065	0
67	20240115	190000	102717045	4065	4065	4065	4065	0
68	20240115	185900	102717045	4065	4065	4065	4065	0
69	20240115	185800	102717045	4065	4065	4065	4065	0
70	20240115	185700	102717045	4065	4065	4065	4065	0
71	20240115	185600	102717045	4065	4065	4065	4065	0
72	20240115	185500	102717045	4065	4065	4065	4065	0
73	20240115	185400	102717045	4065	4065	4065	4065	0
74	20240115	185300	102717045	4065	4065	4065	4065	0
75	20240115	185200	102717045	4065	4065	4065	4065	0
76	20240115	185100	102717045	4065	4065	4065	4065	0
77	20240115	185000	102717045	4065	4065	4065	4065	0
78	20240115	184900	102717045	4065	4065	4065	4065	0
79	20240115	184800	102717045	4065	4065	4065	4065	0
80	20240115	184700	102717045	4065	4065	4065	4065	0
81	20240115	184600	102717045	4065	4065	4065	4065	0
82	20240115	184500	102717045	4065	4065	4065	4065	0
83	20240115	184400	102717045	4065	4065	4065	4065	0
84	20240115	184300	102717045	4065	4065	4065	4065	0
85	20240115	184200	102717045	4065	4065	4065	4065	0
86	20240115	184100	102717045	4065	4065	4065	4065	0
87	20240115	184000	102717045	4065	4065	4065	4065	0
88	20240115	183900	102717045	4065	4065	4065	4065	0
89	20240115	183800	102717045	4065	4065	4065	4065	0
90	20240115	183700	102717045	4065	4065	4065	4065	0
91	20240115	183600	102717045	4065	4065	4065	4065	0
92	20240115	183500	102717045	4065	4065	4065	4065	331
93	20240115	183400	102717045	4065	4065	4065	4065	0
94	20240115	183300	102717045	4065	4065	4065	4065	0
95	20240115	183200	102717045	4065	4065	4065	4065	0
96	20240115	183100	102717045	4065	4065	4065	4065	0
97	20240115	183000	102717045	4065	4065	4065	4065	0
98	20240115	182900	102717045	4065	4065	4065	4065	0
99	20240115	182800	102717045	4065	4065	4065	4065	0
100	20240115	182700	102717045	4065	4065	4065	4065	0
101	20240115	182600	102717045	4065	4065	4065	4065	0
102	20240115	182500	102717045	4065	4065	4065	4065	0
103	20240115	182400	102717045	4065	4065	4065	4065	0
104	20240115	182300	102717045	4065	4065	4065	4065	0
105	20240115	182200	102717045	4065	4065	4065	4065	0
106	20240115	182100	102717045	4065	4065	4065	4065	0
107	20240115	182000	102717045	4065	4065	4065	4065	0
108	20240115	181900	102717045	4065	4065	4065	4065	0
109	20240115	181800	102717045	4065	4065	4065	4065	0
110	20240115	181700	102717045	4065	4065	4065	4065	0
111	20240115	181600	102717045	4065	4065	4065	4065	0
112	20240115	181500	102717045	4065	4065	4065	4065	0
113	20240115	181400	102717045	4065	4065	4065	4065	0
114	20240115	181300	102717045	4065	4065	4065	4065	0
115	20240115	181200	102717045	4065	4065	4065	4065	0
116	20240115	181100	102717045	4065	4065	4065	4065	0
117	20240115	181000	102717045	4065	4065	4065	4065	0
118	20240115	180900	102717045	4065	4065	4065	4065	0
119	20240115	180800	102717045	4065	4065	4065	4065	0
120	20240115	180700	102717045	4065	4065	4065	4065	0
121	20240115	180600	102717045	4065	4065	4065	4065	0
122	20240115	180500	102717045	4065	4065	4065	4065	331
123	20240115	180400	102717045	4065	4065	4065	4065	0
124	20240115	180300	102717045	4065	4065	4065	4065	0
125	20240115	180200	102717045	4065	4065	4065	4065	0
126	20240115	180100	102717045	4065	4065	4065	4065	0
127	20240115	180000	102717045	4065	4065	4065	4065	0
128	20240115	175900	102717045	4065	4065	4065	4065	0
129	20240115	175800	102717045	4065	4065	4065	4065	0
130	20240115	175700	102717045	4065	4065	4065	4065	0
131	20240115	175600	102717045	4065	4065	4065	4065	0
132	20240115	175500	102717045	4065	4065	4065	4065	0
133	20240115	175400	102717045	4065	4065	4065	4065	0
134	20240115	175300	102717045	4065	4065	4065	4065	0
135	20240115	175200	102717045	4065	4065	4065	4065	0
136	20240115	175100	102717045	4065	4065	4065	4065	0
137	20240115	175000	102717045	4065	4065	4065	4065	0
138	20240115	174900	102717045	4065	4065	4065	4065	0
139	20240115	174800	102717045	4065	4065	4065	4065	0
140	20240115	174700	102717045	4065	4065	4065	4065	0
141	20240115	174600	102717045	4065	4065	4065	4065	0
142	20240115	174500	102717045	4065	4065	4065	4065	0
143	20240115	174400	102717045	4065	4065	4065	4065	0
144	20240115	174300	102717045	4065	4065	4065	4065	0
145	20240115	174200	102717045	4065	4065	4065	4065	0
146	20240115	174100	102717045	4065	4065	4065	4065	0
147	20240115	174000	102717045	4065	4065	4065	4065	0
148	20240115	173900	102717045	4065	4065	4065	4065	0
149	20240115	173800	102717045	4065	4065	4065	4065	0
150	20240115	173700	102717045	4065	4065	4065	4065	0
151	20240115	173600	102717045	4065	4065	4065	4065	0
152	20240115	173500	102717045	4065	4065	4065	4065	331
153	20240115	173400	102717045	4065	4065	4065	4065	0
154	20240115	173300	102717045	4065	4065	4065	4065	0
155	20240115	173200	102717045	4065	4065	4065	4065	0
156	20240115	173100	102717045	4065	4065	4065	4065	0
157	20240115	173000	102717045	4065	4065	4065	4065	0
158	20240115	172900	102717045	4065	4065	4065	4065	0
159	20240115	172800	102717045	4065	4065	4065	4065	0
160	20240115	172700	102717045	4065	4065	4065	4065	0
161	20240115	172600	102717045	4065	4065	4065	4065	0
162	20240115	172500	102717045	4065	4065	4065	4065	0
163	20240115	172400	102717045	4065	4065	4065	4065	0
164	20240115	172300	102717045	4065	4065	4065	4065	0
165	20240115	172200	102717045	4065	4065	4065	4065	0
166	20240115	172100	102717045	4065	4065	4065	4065	0
167	20240115	172000	102717045	4065	4065	4065	4065	0
168	20240115	171900	102717045	4065	4065	4065	4065	0
169	20240115	171800	102717045	4065	4065	4065	4065	0
170	20240115	171700	102717045	4065	4065	4065	4065	0
171	20240115	171600	102717045	4065	4065	4065	4065	0
172	20240115	171500	102717045	4065	4065	4065	4065	0
173	20240115	171400	102717045	4065	4065	4065	4065	0
174	20240115	171300	102717045	4065	4065	4065	4065	0
175	20240115	171200	102717045	4065	4065	4065	4065	0
176	20240115	171100	102717045	4065	4065	4065	4065	0
177	20240115	171000	102717045	4065	4065	4065	4065	0
178	20240115	170900	102717045	4065	4065	4065	4065	0
179	20240115	170800	102717045	4065	4065	4065	4065	0
180	20240115	170700	102717045	4065	4065	4065	4065	0
181	20240115	170600	102717045	4065	4065	4065	4065	0
182	20240115	170500	102717045	4065	4065	4065	4065	331
183	20240115	170400	102717045	4065	4065	4065	4065	0
184	20240115	170300	102717045	4065	4065	4065	4065	0
185	20240115	170200	102717045	4065	4065	4065	4065	0
186	20240115	170100	102717045	4065	4065	4065	4065	0
187	20240115	170000	102717045	4065	4065	4065	4065	0
188	20240115	165900	102717045	4065	4065	4065	4065	0
189	20240115	165800	102717045	4065	4065	4065	4065	0
190	20240115	165700	102717045	4065	4065	4065	4065	0
191	20240115	165600	102717045	4065	4065	4065	4065	0
192	20240115	165500	102717045	4065	4065	4065	4065	0
193	20240115	165400	102717045	4065	4065	4065	4065	0
194	20240115	165300	102717045	4065	4065	4065	4065	0
195	20240115	165200	102717045	4065	4065	4065	4065	0
196	20240115	165100	102717045	4065	4065	4065	4065	0
197	20240115	165000	102717045	4065	4065	4065	4065	0
198	20240115	164900	102717045	4065	4065	4065	4065	0
199	20240115	164800	102717045	4065	4065	4065	4065	0
200	20240115	164700	102717045	4065	4065	4065	4065	0
201	20240115	164600	102717045	4065	4065	4065	4065	0
202	20240115	164500	102717045	4065	4065	4065	4065	0
203	20240115	164400	102717045	4065	4065	4065	4065	0
204	20240115	164300	102717045	4065	4065	4065	4065	0
205	20240115	164200	102717045	4065	4065	4065	4065	0
206	20240115	164100	102717045	4065	4065	4065	4065	0
207	20240115	164000	102717045	4065	4065	4065	4065	0
208	20240115	163900	102717045	4065	4065	4065	4065	0
209	20240115	163800	102717045	4065	4065	4065	4065	0
210	20240115	163700	102717045	4065	4065	4065	4065	0
211	20240115	163600	102717045	4065	4065	4065	4065	0
212	20240115	163500	102717045	4065	4065	4065	4065	331
213	20240115	163400	102717045	4065	4065	4065	4065	0
214	20240115	163300	102717045	4065	4065	4065	4065	0
215	20240115	163200	102717045	4065	4065	4065	4065	0
216	20240115	163100	102717045	4065	4065	4065	4065	0
217	20240115	163000	102717045	4065	4065	4065	4065	0
218	20240115	162900	102717045	4065	4065	4065	4065	0
219	20240115	162800	102717045	4065	4065	4065	4065	0
220	20240115	162700	102717045	4065	4065	4065	4065	0
221	20240115	162600	102717045	4065	4065	4065	4065	0
222	20240115	162500	102717045	4065	4065	4065	4065	0
223	20240115	162400	102717045	4065	4065	4065	4065	0
224	20240115	162300	102717045	4065	4065	4065	4065	0
225	20240115	162200	102717045	4065	4065	4065	4065	0
226	20240115	162100	102717045	4065	4065	4065	4065	0
227	20240115	162000	102717045	4065	4065	4065	4065	0
228	20240115	161900	102717045	4065	4065	4065	4065	0
229	20240115	161800	102717045	4065	4065	4065	4065	0
230	20240115	161700	102717045	4065	4065	4065	4065	0
231	20240115	161600	102717045	4065	4065	4065	4065	0
232	20240115	161500	102717045	4065	4065	4065	4065	0
233	20240115	161400	102717045	4065	4065	4065	4065	0
234	20240115	161300	102717045	4065	4065	4065	4065	0
235	20240115	161200	102717045	4065	4065	4065	4065	0
236	20240115	161100	102717045	4065	4065	4065	4065	0
237	20240115	161000	102717045	4065	4065	4065	4065	0
238	20240115	160900	102717045	4065	4065	4065	4065	0
239	20240115	160800	102717045	4065	4065	4065	4065	0
240	20240115	160700	102717045	4065	4065	4065	4065	0
241	20240115	160600	102717045	4065	4065	4065	4065	0
242	20240115	160500	102717045	4065	4065	4065	4065	331
243	20240115	160400	102717045	4065	4065	4065	4065	0
244	20240115	160300	102717045	4065	4065	4065	4065	0
245	20240115	160200	102717045	4065	4065	4065	4065	0
246	20240115	160100	102717045	4065	4065	4065	4065	0
247	20240115	160000	102717045	4065	4065	4065	4065	0
248	20240115	155900	102717045	4065	4065	4065	4065	0
249	20240115	155800	102717045	4065	4065	4065	4065	0
250	20240115	155700	102717045	4065	4065	4065	4065	0
251	20240115	155600	102717045	4065	4065	4065	4065	0
252	20240115	155500	102717045	4065	4065	4065	4065	0
253	20240115	155400	102717045	4065	4065	4065	4065	0
254	20240115	155300	102717045	4065	4065	4065	4065	0
255	20240115	155200	102717045	4065	4065	4065	4065	0
256	20240115	155100	102717045	4065	4065	4065	4065	0
257	20240115	155000	102717045	4065	4065	4065	4065	0
258	20240115	154900	102717045	4065	4065	4065	4065	0
259	20240115	154800	102717045	4065	4065	4065	4065	0
260	20240115	154700	102717045	4065	4065	4065	4065	0
261	20240115	154600	102717045	4065	4065	4065	4065	0
262	20240115	154500	102717045	4065	4065	4065	4065	0
263	20240115	154400	102717045	4065	4065	4065	4065	0
264	20240115	154300	102717045	4065	4065	4065	4065	0
265	20240115	154200	102717045	4065	4065	4065	4065	0
266	20240115	154100	102717045	4065	4065	4065	4065	0
267	20240115	154000	102717045	4065	4065	4065	4065	0
268	20240115	153900	102717045	4065	4065	4065	4065	0
269	20240115	153800	102717045	4065	4065	4065	4065	0
270	20240115	153700	102717045	4065	4065	4065	4065	0
271	20240115	153600	102717045	4065	4065	4065	4065	0
272	20240115	153500	102717045	4065	4065	4065	4065	331
273	20240115	153400	102717045	4065	4065	4065	4065	0
274	20240115	153300	102717045	4065	4065	4065	4065	0
275	20240115	153200	102717045	4065	4065	4065	4065	0
276	20240115	153100	102717045	4065	4065	4065	4065	0
277	20240115	153000	102717045	4065	4065	4065	4065	331
278	20240115	152900	101371530	4040	4040	4040	4040	0
279	20240115	152800	101371530	4040	4040	4040	4040	0
280	20240115	152700	101371530	4040	4040	4040	4040	0
281	20240115	152600	101371530	4040	4040	4040	4040	0
282	20240115	152500	101371530	4040	4040	4040	4040	0
283	20240115	152400	101371530	4040	4040	4040	4040	0
284	20240115	152300	101371530	4040	4040	4040	4040	0
285	20240115	152200	101371530	4040	4040	4040	4040	0
286	20240115	152100	101371530	4040	4040	4040	4040	0
287	20240115	152000	101371530	4040	4040	4040	4040	0
288	20240115	151900	101371530	4040	4040	4040	4040	921
289	20240115	151800	97650690	4040	4040	4040	4040	0
290	20240115	151700	97650690	4040	4040	4040	4040	2345
291	20240115	151600	88176890	4040	4040	4040	4040	123
292	20240115	151500	87679970	4045	4045	4045	4045	4
293	20240115	151400	87663790	4055	4055	4055	4055	0
294	20240115	151300	87663790	4055	4055	4055	4055	98
295	20240115	151200	87266400	4055	4055	4055	4055	0
296	20240115	151100	87266400	4055	4055	4055	4055	123
297	20240115	151000	86767635	4045	4045	4045	4045	0
298	20240115	150900	86767635	4045	4045	4045	4045	0
299	20240115	150800	86767635	4045	4045	4045	4045	123
300	20240115	150700	86270100	4055	4055	4055	4055	0
301	20240115	150600	86270100	4055	4055	4055	4045	292
302	20240115	150500	85087270	4055	4055	4055	4055	50
303	20240115	150400	84884520	4055	4055	4055	4055	0
304	20240115	150300	84884520	4055	4055	4055	4055	123
305	20240115	150200	84385755	4055	4055	4055	4055	0
306	20240115	150100	84385755	4055	4055	4055	4055	24
307	20240115	150000	84288435	4055	4055	4055	4055	100
308	20240115	145900	83882935	4055	4055	4055	4055	0
309	20240115	145800	83882935	4055	4055	4055	4055	123
310	20240115	145700	83384170	4055	4055	4055	4055	0
311	20240115	145600	83384170	4055	4055	4055	4055	0
312	20240115	145500	83384170	4055	4055	4055	4055	123
313	20240115	145400	82885405	4055	4055	4055	4055	0
314	20240115	145300	82885405	4055	4055	4055	4055	123
315	20240115	145200	82386640	4055	4055	4055	4055	0
316	20240115	145100	82386640	4055	4055	4055	4055	0
317	20240115	145000	82386640	4055	4055	4055	4055	123
318	20240115	144900	81887875	4055	4055	4055	4055	0
319	20240115	144800	81887875	4055	4055	4055	4055	123
320	20240115	144700	81389110	4055	4055	4055	4055	0
321	20240115	144600	81389110	4055	4055	4055	4055	0
322	20240115	144500	81389110	4055	4055	4055	4055	123
323	20240115	144400	80890345	4055	4055	4055	4055	0
324	20240115	144300	80890345	4055	4055	4055	4055	0
325	20240115	144200	80890345	4055	4055	4055	4055	124
326	20240115	144100	80387525	4055	4055	4055	4055	0
327	20240115	144000	80387525	4055	4055	4055	4055	123
328	20240115	143900	79888760	4055	4055	4055	4055	0
329	20240115	143800	79888760	4055	4055	4055	4055	111
330	20240115	143700	79438655	4055	4055	4055	4055	12
331	20240115	143600	79389995	4055	4055	4055	4055	0
332	20240115	143500	79389995	4055	4055	4055	4055	123
333	20240115	143400	78891230	4055	4055	4055	4055	0
334	20240115	143300	78891230	4055	4055	4055	4055	0
335	20240115	143200	78891230	4055	4055	4055	4055	123
336	20240115	143100	78392465	4055	4055	4055	4055	0
337	20240115	143000	78392465	4055	4045	4055	4045	198
338	20240115	142900	77590805	4045	4045	4045	4045	0
339	20240115	142800	77590805	4045	4045	4045	4045	0
340	20240115	142700	77590805	4045	4045	4045	4045	123
341	20240115	142600	77093270	4045	4045	4045	4045	0
342	20240115	142500	77093270	4045	4045	4045	4045	0
343	20240115	142400	77093270	4045	4045	4045	4045	124
344	20240115	142300	76591690	4045	4045	4045	4045	0
345	20240115	142200	76591690	4045	4045	4045	4045	123
346	20240115	142100	76094155	4055	4055	4055	4055	0
347	20240115	142000	76094155	4055	4055	4055	4055	0
348	20240115	141900	76094155	4055	4055	4055	4055	48
349	20240115	141800	75899515	4060	4060	4060	4060	0
350	20240115	141700	75899515	4060	4045	4060	4045	139
351	20240115	141600	75337020	4060	4060	4060	4060	0
352	20240115	141500	75337020	4060	4060	4060	4060	0
353	20240115	141400	75337020	4060	4060	4060	4060	77
354	20240115	141300	75024400	4060	4060	4060	4060	0
355	20240115	141200	75024400	4060	4060	4060	4060	73
356	20240115	141100	74728020	4060	4060	4060	4060	50
357	20240115	141000	74525020	4060	4060	4060	4060	0
358	20240115	140900	74525020	4060	4060	4060	4060	139
359	20240115	140800	73960680	4055	4055	4055	4055	0
360	20240115	140700	73960680	4055	4055	4055	4055	42
361	20240115	140600	73790370	4045	4045	4045	4045	124
362	20240115	140500	73288790	4045	4045	4045	4045	0
363	20240115	140400	73288790	4045	4045	4045	4045	123
364	20240115	140300	72791255	4045	4045	4045	4045	0
365	20240115	140200	72791255	4045	4045	4045	4045	0
366	20240115	140100	72791255	4045	4045	4045	4045	123
367	20240115	140000	72293720	4045	4045	4045	4045	0
368	20240115	135900	72293720	4045	4045	4045	4045	123
369	20240115	135800	71796185	4045	4045	4045	4045	0
370	20240115	135700	71796185	4045	4045	4045	4045	0
371	20240115	135600	71796185	4045	4045	4045	4045	123
372	20240115	135500	71298650	4045	4045	4045	4045	0
373	20240115	135400	71298650	4045	4045	4045	4045	0
374	20240115	135300	71298650	4045	4045	4045	4045	123
375	20240115	135200	70801115	4055	4055	4055	4055	39
376	20240115	135100	70642970	4045	4045	4045	4045	123
377	20240115	135000	70145435	4055	4055	4055	4055	30
378	20240115	134900	70023785	4055	4055	4055	4055	0
379	20240115	134800	70023785	4055	4055	4055	4055	16
380	20240115	134700	69958905	4055	4055	4055	4055	58
381	20240115	134600	69723715	4055	4055	4055	4055	62
382	20240115	134500	69472305	4055	4055	4055	4055	0
383	20240115	134400	69472305	4055	4055	4055	4055	0
384	20240115	134300	69472305	4055	4055	4055	4055	123
385	20240115	134200	68973540	4055	4055	4055	4055	0
386	20240115	134100	68973540	4055	4055	4055	4055	123
387	20240115	134000	68474775	4055	4055	4055	4055	0
388	20240115	133900	68474775	4055	4055	4055	4055	0
389	20240115	133800	68474775	4055	4055	4055	4055	181
390	20240115	133700	67740820	4055	4055	4055	4055	0
391	20240115	133600	67740820	4055	4055	4055	4055	0
392	20240115	133500	67740820	4055	4055	4055	4055	123
393	20240115	133400	67242055	4055	4055	4055	4055	0
394	20240115	133300	67242055	4055	4045	4055	4045	247
395	20240115	133200	66242205	4050	4050	4050	4050	0
396	20240115	133100	66242205	4050	4050	4050	4050	0
397	20240115	133000	66242205	4050	4055	4055	4050	39
398	20240115	132900	66084175	4055	4055	4055	4055	16
399	20240115	132800	66019295	4050	4050	4050	4050	123
400	20240115	132700	65521145	4055	4055	4055	4055	8
401	20240115	132600	65488705	4055	4055	4055	4055	8
402	20240115	132500	65456265	4055	4045	4055	4045	145
403	20240115	132400	64869520	4045	4045	4045	4045	0
404	20240115	132300	64869520	4045	4045	4045	4045	0
405	20240115	132200	64869520	4045	4045	4045	4045	123
406	20240115	132100	64371985	4045	4045	4045	4045	0
407	20240115	132000	64371985	4045	4045	4045	4045	123
408	20240115	131900	63874450	4045	4045	4045	4045	0
409	20240115	131800	63874450	4045	4045	4045	4045	0
410	20240115	131700	63874450	4045	4045	4045	4045	123
411	20240115	131600	63376915	4045	4045	4045	4045	0
412	20240115	131500	63376915	4045	4045	4045	4045	123
413	20240115	131400	62879380	4045	4045	4045	4045	0
414	20240115	131300	62879380	4045	4045	4045	4045	0
415	20240115	131200	62879380	4045	4045	4045	4045	124
416	20240115	131100	62377800	4050	4050	4050	4050	0
417	20240115	131000	62377800	4050	4050	4050	4050	123
418	20240115	130900	61879650	4055	4055	4055	4055	0
419	20240115	130800	61879650	4055	4055	4055	4055	0
420	20240115	130700	61879650	4055	4055	4055	4055	30
421	20240115	130600	61758000	4055	4065	4065	4055	485
422	20240115	130500	59791185	4065	4065	4065	4065	18
423	20240115	130400	59718015	4065	4065	4065	4065	105
424	20240115	130300	59291190	4065	4065	4065	4065	0
425	20240115	130200	59291190	4065	4065	4065	4065	123
426	20240115	130100	58791195	4065	4065	4065	4065	0
427	20240115	130000	58791195	4065	4065	4065	4065	0
428	20240115	125900	58791195	4065	4065	4065	4065	123
429	20240115	125800	58291200	4060	4060	4060	4060	0
430	20240115	125700	58291200	4060	4060	4060	4060	123
431	20240115	125600	57791820	4060	4060	4060	4060	0
432	20240115	125500	57791820	4060	4060	4060	4060	0
433	20240115	125400	57791820	4060	4060	4060	4060	128
434	20240115	125300	57272140	4060	4060	4060	4060	0
435	20240115	125200	57272140	4060	4060	4060	4060	123
436	20240115	125100	56772760	4050	4050	4050	4050	0
437	20240115	125000	56772760	4050	4050	4050	4050	951
438	20240115	124900	52921210	4045	4045	4045	4045	123
439	20240115	124800	52423675	4045	4045	4045	4045	0
440	20240115	124700	52423675	4045	4045	4045	4045	0
441	20240115	124600	52423675	4045	4045	4045	4045	123
442	20240115	124500	51926140	4045	4045	4045	4045	0
443	20240115	124400	51926140	4045	4045	4045	4045	123
444	20240115	124300	51428605	4045	4045	4045	4045	0
445	20240115	124200	51428605	4045	4045	4045	4045	0
446	20240115	124100	51428605	4045	4045	4045	4045	123
447	20240115	124000	50931070	4045	4045	4045	4045	0
448	20240115	123900	50931070	4045	4045	4045	4045	123
449	20240115	123800	50433535	4045	4045	4045	4045	0
450	20240115	123700	50433535	4045	4045	4045	4045	0
451	20240115	123600	50433535	4045	4045	4045	4045	124
452	20240115	123500	49931955	4045	4045	4045	4045	0
453	20240115	123400	49931955	4045	4045	4045	4045	123
454	20240115	123300	49434420	4045	4045	4045	4045	0
455	20240115	123200	49434420	4045	4045	4045	4045	0
456	20240115	123100	49434420	4045	4045	4045	4045	123
457	20240115	123000	48936885	4045	4045	4045	4045	0
458	20240115	122900	48936885	4045	4045	4045	4045	132
459	20240115	122800	48402945	4045	4045	4045	4045	123
460	20240115	122700	47905410	4045	4045	4045	4045	0
461	20240115	122600	47905410	4045	4045	4045	4045	123
462	20240115	122500	47407875	4045	4045	4045	4045	0
463	20240115	122400	47407875	4045	4045	4045	4045	0
464	20240115	122300	47407875	4045	4045	4045	4045	123
465	20240115	122200	46910340	4045	4045	4045	4045	0
466	20240115	122100	46910340	4045	4045	4045	4045	123
467	20240115	122000	46412805	4045	4045	4045	4045	0
468	20240115	121900	46412805	4045	4045	4045	4045	0
469	20240115	121800	46412805	4045	4045	4045	4045	124
470	20240115	121700	45911225	4045	4045	4045	4045	0
471	20240115	121600	45911225	4045	4045	4045	4045	62
472	20240115	121500	45660435	4045	4045	4045	4045	123
473	20240115	121400	45162900	4045	4045	4045	4045	0
474	20240115	121300	45162900	4045	4045	4045	4045	123
475	20240115	121200	44665365	4045	4045	4045	4045	0
476	20240115	121100	44665365	4045	4045	4045	4045	0
477	20240115	121000	44665365	4045	4045	4045	4045	123
478	20240115	120900	44167830	4045	4045	4045	4045	0
479	20240115	120800	44167830	4045	4045	4045	4045	123
480	20240115	120700	43670295	4045	4045	4045	4045	0
481	20240115	120600	43670295	4045	4045	4045	4045	0
482	20240115	120500	43670295	4045	4045	4045	4045	123
483	20240115	120400	43172760	4045	4045	4045	4045	0
484	20240115	120300	43172760	4045	4045	4045	4045	123
485	20240115	120200	42675225	4050	4050	4050	4050	0
486	20240115	120100	42675225	4050	4050	4050	4050	0
487	20240115	120000	42675225	4050	4050	4050	4050	1
488	20240115	115900	42671175	4050	4050	4050	4050	0
489	20240115	115800	42671175	4050	4050	4050	4050	0
490	20240115	115700	42671175	4050	4055	4055	4050	1165
491	20240115	115600	37952355	4055	4055	4055	4055	0
492	20240115	115500	37952355	4055	4055	4055	4055	123
493	20240115	115400	37453590	4055	4055	4055	4055	0
494	20240115	115300	37453590	4055	4055	4055	4055	0
495	20240115	115200	37453590	4055	4055	4055	4055	123
496	20240115	115100	36954825	4055	4055	4055	4055	0
497	20240115	115000	36954825	4055	4055	4055	4055	123
498	20240115	114900	36456060	4055	4055	4055	4055	0
499	20240115	114800	36456060	4055	4055	4055	4055	0
500	20240115	114700	36456060	4055	4055	4055	4055	123
501	20240115	114600	35957295	4055	4055	4055	4055	0
502	20240115	114500	35957295	4055	4055	4055	4055	123
503	20240115	114400	35458530	4055	4055	4055	4055	0
504	20240115	114300	35458530	4055	4055	4055	4055	0
505	20240115	114200	35458530	4055	4055	4055	4055	124
506	20240115	114100	34955710	4055	4055	4055	4055	0
507	20240115	114000	34955710	4055	4055	4055	4055	0
508	20240115	113900	34955710	4055	4055	4055	4055	123
509	20240115	113800	34456945	4055	4055	4055	4055	0
510	20240115	113700	34456945	4055	4055	4055	4055	123
511	20240115	113600	33958180	4055	4055	4055	4055	0
512	20240115	113500	33958180	4055	4055	4055	4055	0
513	20240115	113400	33958180	4055	4055	4055	4055	123
514	20240115	113300	33459415	4055	4055	4055	4055	0
515	20240115	113200	33459415	4055	4055	4055	4055	123
516	20240115	113100	32960650	4070	4070	4070	4070	1
517	20240115	113000	32956580	4055	4055	4055	4055	0
518	20240115	112900	32956580	4055	4055	4055	4055	123
519	20240115	112800	32457815	4055	4055	4055	4055	0
520	20240115	112700	32457815	4055	4055	4055	4055	0
521	20240115	112600	32457815	4055	4055	4055	4055	123
522	20240115	112500	31959050	4070	4070	4070	4070	1
523	20240115	112400	31954980	4065	4065	4065	4065	139
524	20240115	112300	31389945	4065	4065	4065	4065	1
525	20240115	112200	31385880	4065	4065	4065	4065	0
526	20240115	112100	31385880	4065	4065	4065	4065	123
527	20240115	112000	30885885	4065	4065	4065	4065	0
528	20240115	111900	30885885	4065	4065	4065	4065	136
529	20240115	111800	30333045	4065	4065	4065	4065	0
530	20240115	111700	30333045	4065	4065	4065	4065	0
531	20240115	111600	30333045	4065	4065	4065	4065	123
532	20240115	111500	29833050	4065	4065	4065	4065	0
533	20240115	111400	29833050	4065	4065	4065	4065	123
534	20240115	111300	29333055	4065	4065	4065	4065	0
535	20240115	111200	29333055	4065	4065	4065	4065	0
536	20240115	111100	29333055	4065	4065	4065	4065	123
537	20240115	111000	28833060	4065	4065	4065	4065	0
538	20240115	110900	28833060	4065	4065	4065	4065	13
539	20240115	110800	28780215	4065	4065	4065	4065	123
540	20240115	110700	28280220	4065	4065	4065	4065	0
541	20240115	110600	28280220	4065	4060	4065	4060	784
542	20240115	110500	25093875	4065	4065	4065	4065	0
543	20240115	110400	25093875	4065	4065	4065	4065	0
544	20240115	110300	25093875	4065	4060	4065	4060	448
545	20240115	110200	23273375	4060	4060	4060	4060	0
546	20240115	110100	23273375	4060	4060	4060	4060	0
547	20240115	110000	23273375	4060	4060	4060	4060	0
548	20240115	105900	23273375	4060	4060	4060	4060	0
549	20240115	105800	23273375	4060	4060	4060	4060	0
550	20240115	105700	23273375	4060	4060	4060	4060	0
551	20240115	105600	23273375	4060	4060	4060	4060	0
552	20240115	105500	23273375	4060	4060	4060	4060	0
553	20240115	105400	23273375	4060	4060	4060	4060	0
554	20240115	105300	23273375	4060	4060	4060	4060	0
555	20240115	105200	23273375	4060	4060	4060	4060	0
556	20240115	105100	23273375	4060	4060	4060	4060	0
557	20240115	105000	23273375	4060	4060	4060	4060	0
558	20240115	104900	23273375	4060	4060	4060	4060	0
559	20240115	104800	23273375	4060	4060	4060	4060	21
560	20240115	104700	23188115	4065	4065	4065	4065	0
561	20240115	104600	23188115	4065	4065	4065	4065	0
562	20240115	104500	23188115	4065	4065	4065	4065	0
563	20240115	104400	23188115	4065	4065	4065	4065	60
564	20240115	104300	22944215	4065	4065	4065	4065	0
565	20240115	104200	22944215	4065	4065	4065	4065	223
566	20240115	104100	22037720	4055	4055	4055	4055	0
567	20240115	104000	22037720	4055	4055	4055	4055	0
568	20240115	103900	22037720	4055	4055	4055	4055	0
569	20240115	103800	22037720	4055	4055	4055	4055	0
570	20240115	103700	22037720	4055	4055	4055	4055	0
571	20240115	103600	22037720	4055	4055	4055	4055	0
572	20240115	103500	22037720	4055	4055	4055	4055	0
573	20240115	103400	22037720	4055	4055	4055	4055	0
574	20240115	103300	22037720	4055	4055	4055	4055	0
575	20240115	103200	22037720	4055	4055	4055	4055	0
576	20240115	103100	22037720	4055	4055	4055	4055	0
577	20240115	103000	22037720	4055	4065	4065	4055	1000
578	20240115	102900	17982410	4070	4070	4070	4070	0
579	20240115	102800	17982410	4070	4070	4070	4070	0
580	20240115	102700	17982410	4070	4070	4070	4070	0
581	20240115	102600	17982410	4070	4065	4070	4055	609
582	20240115	102500	15504210	4055	4055	4055	4055	0
583	20240115	102400	15504210	4055	4055	4055	4055	0
584	20240115	102300	15504210	4055	4055	4055	4055	0
585	20240115	102200	15504210	4055	4055	4055	4055	0
586	20240115	102100	15504210	4055	4055	4055	4055	0
587	20240115	102000	15504210	4055	4055	4055	4055	0
588	20240115	101900	15504210	4055	4055	4055	4055	0
589	20240115	101800	15504210	4055	4055	4055	4055	0
590	20240115	101700	15504210	4055	4055	4055	4055	0
591	20240115	101600	15504210	4055	4055	4055	4055	0
592	20240115	101500	15504210	4055	4055	4055	4055	0
593	20240115	101400	15504210	4055	4055	4055	4055	0
594	20240115	101300	15504210	4055	4055	4055	4055	0
595	20240115	101200	15504210	4055	4055	4055	4055	0
596	20240115	101100	15504210	4055	4055	4055	4055	0
597	20240115	101000	15504210	4055	4055	4055	4055	0
598	20240115	100900	15504210	4055	4055	4055	4055	0
599	20240115	100800	15504210	4055	4055	4055	4055	0
600	20240115	100700	15504210	4055	4055	4055	4055	0
601	20240115	100600	15504210	4055	4055	4055	4055	0
602	20240115	100500	15504210	4055	4055	4055	4055	0
603	20240115	100400	15504210	4055	4055	4055	4055	0
604	20240115	100300	15504210	4055	4065	4065	4055	572
605	20240115	100200	13183690	4065	4065	4065	4065	0
606	20240115	100100	13183690	4065	4060	4065	4060	2104
607	20240115	100000	4637755	4060	4060	4060	4060	0
608	20240115	095900	4637755	4060	4060	4060	4060	100
609	20240115	095800	4231755	4045	4045	4045	4045	0
610	20240115	095700	4231755	4045	4045	4045	4045	0
611	20240115	095600	4231755	4045	4045	4045	4045	0
612	20240115	095500	4231755	4045	4055	4055	4045	271
613	20240115	095400	3133190	4055	4055	4055	4055	0
614	20240115	095300	3133190	4055	4055	4055	4055	0
615	20240115	095200	3133190	4055	4055	4055	4055	0
616	20240115	095100	3133190	4055	4060	4060	4055	505
617	20240115	095000	1082915	4060	4060	4060	4060	0
618	20240115	094900	1082915	4060	4060	4060	4060	0
619	20240115	094800	1082915	4060	4060	4060	4060	0
620	20240115	094700	1082915	4060	4060	4060	4060	0
621	20240115	094600	1082915	4060	4060	4060	4060	0
622	20240115	094500	1082915	4060	4060	4060	4060	0
623	20240115	094400	1082915	4060	4060	4060	4060	40
624	20240115	094300	920515	4060	4060	4060	4060	6
625	20240115	094200	896155	4055	4055	4055	4055	0
626	20240115	094100	896155	4055	4055	4055	4055	0
627	20240115	094000	896155	4055	4055	4055	4055	0
628	20240115	093900	896155	4055	4055	4055	4055	0
629	20240115	093800	896155	4055	4055	4055	4055	0
630	20240115	093700	896155	4055	4055	4055	4055	0
631	20240115	093600	896155	4055	4055	4055	4055	0
632	20240115	093500	896155	4055	4055	4055	4055	0
633	20240115	093400	896155	4055	4055	4055	4055	23
634	20240115	093300	802890	4055	4055	4055	4055	0
635	20240115	093200	802890	4055	4055	4055	4055	0
636	20240115	093100	802890	4055	4055	4055	4055	0
637	20240115	093000	802890	4055	4055	4055	4055	0
638	20240115	092900	802890	4055	4055	4055	4055	0
639	20240115	092800	802890	4055	4055	4055	4055	0
640	20240115	092700	802890	4055	4055	4055	4055	0
641	20240115	092600	802890	4055	4055	4055	4055	0
642	20240115	092500	802890	4055	4055	4055	4055	0
643	20240115	092400	802890	4055	4055	4055	4055	0
644	20240115	092300	802890	4055	4055	4055	4055	0
645	20240115	092200	802890	4055	4055	4055	4055	0
646	20240115	092100	802890	4055	4055	4055	4055	0
647	20240115	092000	802890	4055	4055	4055	4055	0
648	20240115	091900	802890	4055	4055	4055	4055	2
649	20240115	091800	794780	4055	4055	4055	4055	0
650	20240115	091700	794780	4055	4055	4055	4055	0
651	20240115	091600	794780	4055	4055	4055	4055	0
652	20240115	091500	794780	4055	4055	4055	4055	0
653	20240115	091400	794780	4055	4055	4055	4055	0
654	20240115	091300	794780	4055	4055	4055	4055	125
655	20240115	091200	287905	4055	4055	4055	4055	0
656	20240115	091100	287905	4055	4055	4055	4055	0
657	20240115	091000	287905	4055	4055	4055	4055	0
658	20240115	090900	287905	4055	4055	4055	4055	55
659	20240115	090800	64880	4055	4055	4055	4055	16
660	20240115	090700	0	4055	4055	4055	4055	0
661	20240115	090600	0	4055	4055	4055	4055	0
662	20240115	090500	0	4055	4055	4055	4055	0
663	20240115	090400	0	4055	4055	4055	4055	0
664	20240115	090300	0	4055	4055	4055	4055	0
665	20240115	090200	0	4055	4055	4055	4055	0
666	20240115	090100	0	4055	4055	4055	4055	0
667	20240115	090000	0	4055	4055	4055	4055	0