KissMeData/208350/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	203900	26313580	4075	4075	4075	4075	133
3	20240117	203800	26313580	4075	4075	4075	4075	0
4	20240117	203700	26313580	4075	4075	4075	4075	0
5	20240117	203600	26313580	4075	4075	4075	4075	0
6	20240117	203500	26313580	4075	4075	4075	4075	0
7	20240117	203400	26313580	4075	4075	4075	4075	0
8	20240117	203300	26313580	4075	4075	4075	4075	0
9	20240117	203200	26313580	4075	4075	4075	4075	0
10	20240117	203100	26313580	4075	4075	4075	4075	0
11	20240117	203000	26313580	4075	4075	4075	4075	0
12	20240117	202900	26313580	4075	4075	4075	4075	0
13	20240117	202800	26313580	4075	4075	4075	4075	0
14	20240117	202700	26313580	4075	4075	4075	4075	0
15	20240117	202600	26313580	4075	4075	4075	4075	0
16	20240117	202500	26313580	4075	4075	4075	4075	0
17	20240117	202400	26313580	4075	4075	4075	4075	0
18	20240117	202300	26313580	4075	4075	4075	4075	0
19	20240117	202200	26313580	4075	4075	4075	4075	0
20	20240117	202100	26313580	4075	4075	4075	4075	0
21	20240117	202000	26313580	4075	4075	4075	4075	0
22	20240117	201900	26313580	4075	4075	4075	4075	0
23	20240117	201800	26313580	4075	4075	4075	4075	0
24	20240117	201700	26313580	4075	4075	4075	4075	0
25	20240117	201600	26313580	4075	4075	4075	4075	0
26	20240117	201500	26313580	4075	4075	4075	4075	0
27	20240117	201400	26313580	4075	4075	4075	4075	0
28	20240117	201300	26313580	4075	4075	4075	4075	0
29	20240117	201200	26313580	4075	4075	4075	4075	0
30	20240117	201100	26313580	4075	4075	4075	4075	0
31	20240117	201000	26313580	4075	4075	4075	4075	0
32	20240117	200900	26313580	4075	4075	4075	4075	133
33	20240117	200800	26313580	4075	4075	4075	4075	0
34	20240117	200700	26313580	4075	4075	4075	4075	0
35	20240117	200600	26313580	4075	4075	4075	4075	0
36	20240117	200500	26313580	4075	4075	4075	4075	0
37	20240117	200400	26313580	4075	4075	4075	4075	0
38	20240117	200300	26313580	4075	4075	4075	4075	0
39	20240117	200200	26313580	4075	4075	4075	4075	0
40	20240117	200100	26313580	4075	4075	4075	4075	0
41	20240117	200000	26313580	4075	4075	4075	4075	0
42	20240117	195900	26313580	4075	4075	4075	4075	0
43	20240117	195800	26313580	4075	4075	4075	4075	0
44	20240117	195700	26313580	4075	4075	4075	4075	0
45	20240117	195600	26313580	4075	4075	4075	4075	0
46	20240117	195500	26313580	4075	4075	4075	4075	0
47	20240117	195400	26313580	4075	4075	4075	4075	0
48	20240117	195300	26313580	4075	4075	4075	4075	0
49	20240117	195200	26313580	4075	4075	4075	4075	0
50	20240117	195100	26313580	4075	4075	4075	4075	0
51	20240117	195000	26313580	4075	4075	4075	4075	0
52	20240117	194900	26313580	4075	4075	4075	4075	0
53	20240117	194800	26313580	4075	4075	4075	4075	0
54	20240117	194700	26313580	4075	4075	4075	4075	0
55	20240117	194600	26313580	4075	4075	4075	4075	0
56	20240117	194500	26313580	4075	4075	4075	4075	0
57	20240117	194400	26313580	4075	4075	4075	4075	0
58	20240117	194300	26313580	4075	4075	4075	4075	0
59	20240117	194200	26313580	4075	4075	4075	4075	0
60	20240117	194100	26313580	4075	4075	4075	4075	0
61	20240117	194000	26313580	4075	4075	4075	4075	0
62	20240117	193900	26313580	4075	4075	4075	4075	133
63	20240117	193800	26313580	4075	4075	4075	4075	0
64	20240117	193700	26313580	4075	4075	4075	4075	0
65	20240117	193600	26313580	4075	4075	4075	4075	0
66	20240117	193500	26313580	4075	4075	4075	4075	0
67	20240117	193400	26313580	4075	4075	4075	4075	0
68	20240117	193300	26313580	4075	4075	4075	4075	0
69	20240117	193200	26313580	4075	4075	4075	4075	0
70	20240117	193100	26313580	4075	4075	4075	4075	0
71	20240117	193000	26313580	4075	4075	4075	4075	0
72	20240117	192900	26313580	4075	4075	4075	4075	0
73	20240117	192800	26313580	4075	4075	4075	4075	0
74	20240117	192700	26313580	4075	4075	4075	4075	0
75	20240117	192600	26313580	4075	4075	4075	4075	0
76	20240117	192500	26313580	4075	4075	4075	4075	0
77	20240117	192400	26313580	4075	4075	4075	4075	0
78	20240117	192300	26313580	4075	4075	4075	4075	0
79	20240117	192200	26313580	4075	4075	4075	4075	0
80	20240117	192100	26313580	4075	4075	4075	4075	0
81	20240117	192000	26313580	4075	4075	4075	4075	0
82	20240117	191900	26313580	4075	4075	4075	4075	0
83	20240117	191800	26313580	4075	4075	4075	4075	0
84	20240117	191700	26313580	4075	4075	4075	4075	0
85	20240117	191600	26313580	4075	4075	4075	4075	0
86	20240117	191500	26313580	4075	4075	4075	4075	0
87	20240117	191400	26313580	4075	4075	4075	4075	0
88	20240117	191300	26313580	4075	4075	4075	4075	0
89	20240117	191200	26313580	4075	4075	4075	4075	0
90	20240117	191100	26313580	4075	4075	4075	4075	0
91	20240117	191000	26313580	4075	4075	4075	4075	0
92	20240117	190900	26313580	4075	4075	4075	4075	133
93	20240117	190800	26313580	4075	4075	4075	4075	0
94	20240117	190700	26313580	4075	4075	4075	4075	0
95	20240117	190600	26313580	4075	4075	4075	4075	0
96	20240117	190500	26313580	4075	4075	4075	4075	0
97	20240117	190400	26313580	4075	4075	4075	4075	0
98	20240117	190300	26313580	4075	4075	4075	4075	0
99	20240117	190200	26313580	4075	4075	4075	4075	0
100	20240117	190100	26313580	4075	4075	4075	4075	0
101	20240117	190000	26313580	4075	4075	4075	4075	0
102	20240117	185900	26313580	4075	4075	4075	4075	0
103	20240117	185800	26313580	4075	4075	4075	4075	0
104	20240117	185700	26313580	4075	4075	4075	4075	0
105	20240117	185600	26313580	4075	4075	4075	4075	0
106	20240117	185500	26313580	4075	4075	4075	4075	0
107	20240117	185400	26313580	4075	4075	4075	4075	0
108	20240117	185300	26313580	4075	4075	4075	4075	0
109	20240117	185200	26313580	4075	4075	4075	4075	0
110	20240117	185100	26313580	4075	4075	4075	4075	0
111	20240117	185000	26313580	4075	4075	4075	4075	0
112	20240117	184900	26313580	4075	4075	4075	4075	0
113	20240117	184800	26313580	4075	4075	4075	4075	0
114	20240117	184700	26313580	4075	4075	4075	4075	0
115	20240117	184600	26313580	4075	4075	4075	4075	0
116	20240117	184500	26313580	4075	4075	4075	4075	0
117	20240117	184400	26313580	4075	4075	4075	4075	0
118	20240117	184300	26313580	4075	4075	4075	4075	0
119	20240117	184200	26313580	4075	4075	4075	4075	0
120	20240117	184100	26313580	4075	4075	4075	4075	0
121	20240117	184000	26313580	4075	4075	4075	4075	0
122	20240117	183900	26313580	4075	4075	4075	4075	133
123	20240117	183800	26313580	4075	4075	4075	4075	0
124	20240117	183700	26313580	4075	4075	4075	4075	0
125	20240117	183600	26313580	4075	4075	4075	4075	0
126	20240117	183500	26313580	4075	4075	4075	4075	0
127	20240117	183400	26313580	4075	4075	4075	4075	0
128	20240117	183300	26313580	4075	4075	4075	4075	0
129	20240117	183200	26313580	4075	4075	4075	4075	0
130	20240117	183100	26313580	4075	4075	4075	4075	0
131	20240117	183000	26313580	4075	4075	4075	4075	0
132	20240117	182900	26313580	4075	4075	4075	4075	0
133	20240117	182800	26313580	4075	4075	4075	4075	0
134	20240117	182700	26313580	4075	4075	4075	4075	0
135	20240117	182600	26313580	4075	4075	4075	4075	0
136	20240117	182500	26313580	4075	4075	4075	4075	0
137	20240117	182400	26313580	4075	4075	4075	4075	0
138	20240117	182300	26313580	4075	4075	4075	4075	0
139	20240117	182200	26313580	4075	4075	4075	4075	0
140	20240117	182100	26313580	4075	4075	4075	4075	0
141	20240117	182000	26313580	4075	4075	4075	4075	0
142	20240117	181900	26313580	4075	4075	4075	4075	0
143	20240117	181800	26313580	4075	4075	4075	4075	0
144	20240117	181700	26313580	4075	4075	4075	4075	0
145	20240117	181600	26313580	4075	4075	4075	4075	0
146	20240117	181500	26313580	4075	4075	4075	4075	0
147	20240117	181400	26313580	4075	4075	4075	4075	0
148	20240117	181300	26313580	4075	4075	4075	4075	0
149	20240117	181200	26313580	4075	4075	4075	4075	0
150	20240117	181100	26313580	4075	4075	4075	4075	0
151	20240117	181000	26313580	4075	4075	4075	4075	0
152	20240117	180900	26313580	4075	4075	4075	4075	133
153	20240117	180800	26313580	4075	4075	4075	4075	0
154	20240117	180700	26313580	4075	4075	4075	4075	0
155	20240117	180600	26313580	4075	4075	4075	4075	0
156	20240117	180500	26313580	4075	4075	4075	4075	0
157	20240117	180400	26313580	4075	4075	4075	4075	0
158	20240117	180300	26313580	4075	4075	4075	4075	0
159	20240117	180200	26313580	4075	4075	4075	4075	0
160	20240117	180100	26313580	4075	4075	4075	4075	0
161	20240117	180000	26313580	4075	4075	4075	4075	0
162	20240117	175900	26313580	4075	4075	4075	4075	0
163	20240117	175800	26313580	4075	4075	4075	4075	0
164	20240117	175700	26313580	4075	4075	4075	4075	0
165	20240117	175600	26313580	4075	4075	4075	4075	0
166	20240117	175500	26313580	4075	4075	4075	4075	0
167	20240117	175400	26313580	4075	4075	4075	4075	0
168	20240117	175300	26313580	4075	4075	4075	4075	0
169	20240117	175200	26313580	4075	4075	4075	4075	0
170	20240117	175100	26313580	4075	4075	4075	4075	0
171	20240117	175000	26313580	4075	4075	4075	4075	0
172	20240117	174900	26313580	4075	4075	4075	4075	0
173	20240117	174800	26313580	4075	4075	4075	4075	0
174	20240117	174700	26313580	4075	4075	4075	4075	0
175	20240117	174600	26313580	4075	4075	4075	4075	0
176	20240117	174500	26313580	4075	4075	4075	4075	0
177	20240117	174400	26313580	4075	4075	4075	4075	0
178	20240117	174300	26313580	4075	4075	4075	4075	0
179	20240117	174200	26313580	4075	4075	4075	4075	0
180	20240117	174100	26313580	4075	4075	4075	4075	0
181	20240117	174000	26313580	4075	4075	4075	4075	0
182	20240117	173900	26313580	4075	4075	4075	4075	133
183	20240117	173800	26313580	4075	4075	4075	4075	0
184	20240117	173700	26313580	4075	4075	4075	4075	0
185	20240117	173600	26313580	4075	4075	4075	4075	0
186	20240117	173500	26313580	4075	4075	4075	4075	0
187	20240117	173400	26313580	4075	4075	4075	4075	0
188	20240117	173300	26313580	4075	4075	4075	4075	0
189	20240117	173200	26313580	4075	4075	4075	4075	0
190	20240117	173100	26313580	4075	4075	4075	4075	0
191	20240117	173000	26313580	4075	4075	4075	4075	0
192	20240117	172900	26313580	4075	4075	4075	4075	0
193	20240117	172800	26313580	4075	4075	4075	4075	0
194	20240117	172700	26313580	4075	4075	4075	4075	0
195	20240117	172600	26313580	4075	4075	4075	4075	0
196	20240117	172500	26313580	4075	4075	4075	4075	0
197	20240117	172400	26313580	4075	4075	4075	4075	0
198	20240117	172300	26313580	4075	4075	4075	4075	0
199	20240117	172200	26313580	4075	4075	4075	4075	0
200	20240117	172100	26313580	4075	4075	4075	4075	0
201	20240117	172000	26313580	4075	4075	4075	4075	0
202	20240117	171900	26313580	4075	4075	4075	4075	0
203	20240117	171800	26313580	4075	4075	4075	4075	0
204	20240117	171700	26313580	4075	4075	4075	4075	0
205	20240117	171600	26313580	4075	4075	4075	4075	0
206	20240117	171500	26313580	4075	4075	4075	4075	0
207	20240117	171400	26313580	4075	4075	4075	4075	0
208	20240117	171300	26313580	4075	4075	4075	4075	0
209	20240117	171200	26313580	4075	4075	4075	4075	0
210	20240117	171100	26313580	4075	4075	4075	4075	0
211	20240117	171000	26313580	4075	4075	4075	4075	0
212	20240117	170900	26313580	4075	4075	4075	4075	133
213	20240117	170800	26313580	4075	4075	4075	4075	0
214	20240117	170700	26313580	4075	4075	4075	4075	0
215	20240117	170600	26313580	4075	4075	4075	4075	0
216	20240117	170500	26313580	4075	4075	4075	4075	0
217	20240117	170400	26313580	4075	4075	4075	4075	0
218	20240117	170300	26313580	4075	4075	4075	4075	0
219	20240117	170200	26313580	4075	4075	4075	4075	0
220	20240117	170100	26313580	4075	4075	4075	4075	0
221	20240117	170000	26313580	4075	4075	4075	4075	0
222	20240117	165900	26313580	4075	4075	4075	4075	0
223	20240117	165800	26313580	4075	4075	4075	4075	0
224	20240117	165700	26313580	4075	4075	4075	4075	0
225	20240117	165600	26313580	4075	4075	4075	4075	0
226	20240117	165500	26313580	4075	4075	4075	4075	0
227	20240117	165400	26313580	4075	4075	4075	4075	0
228	20240117	165300	26313580	4075	4075	4075	4075	0
229	20240117	165200	26313580	4075	4075	4075	4075	0
230	20240117	165100	26313580	4075	4075	4075	4075	0
231	20240117	165000	26313580	4075	4075	4075	4075	0
232	20240117	164900	26313580	4075	4075	4075	4075	0
233	20240117	164800	26313580	4075	4075	4075	4075	0
234	20240117	164700	26313580	4075	4075	4075	4075	0
235	20240117	164600	26313580	4075	4075	4075	4075	0
236	20240117	164500	26313580	4075	4075	4075	4075	0
237	20240117	164400	26313580	4075	4075	4075	4075	0
238	20240117	164300	26313580	4075	4075	4075	4075	0
239	20240117	164200	26313580	4075	4075	4075	4075	0
240	20240117	164100	26313580	4075	4075	4075	4075	0
241	20240117	164000	26313580	4075	4075	4075	4075	0
242	20240117	163900	26313580	4075	4075	4075	4075	133
243	20240117	163800	26313580	4075	4075	4075	4075	0
244	20240117	163700	26313580	4075	4075	4075	4075	0
245	20240117	163600	26313580	4075	4075	4075	4075	0
246	20240117	163500	26313580	4075	4075	4075	4075	0
247	20240117	163400	26313580	4075	4075	4075	4075	0
248	20240117	163300	26313580	4075	4075	4075	4075	0
249	20240117	163200	26313580	4075	4075	4075	4075	0
250	20240117	163100	26313580	4075	4075	4075	4075	0
251	20240117	163000	26313580	4075	4075	4075	4075	0
252	20240117	162900	26313580	4075	4075	4075	4075	0
253	20240117	162800	26313580	4075	4075	4075	4075	0
254	20240117	162700	26313580	4075	4075	4075	4075	0
255	20240117	162600	26313580	4075	4075	4075	4075	0
256	20240117	162500	26313580	4075	4075	4075	4075	0
257	20240117	162400	26313580	4075	4075	4075	4075	0
258	20240117	162300	26313580	4075	4075	4075	4075	0
259	20240117	162200	26313580	4075	4075	4075	4075	0
260	20240117	162100	26313580	4075	4075	4075	4075	0
261	20240117	162000	26313580	4075	4075	4075	4075	0
262	20240117	161900	26313580	4075	4075	4075	4075	0
263	20240117	161800	26313580	4075	4075	4075	4075	0
264	20240117	161700	26313580	4075	4075	4075	4075	0
265	20240117	161600	26313580	4075	4075	4075	4075	0
266	20240117	161500	26313580	4075	4075	4075	4075	0
267	20240117	161400	26313580	4075	4075	4075	4075	0
268	20240117	161300	26313580	4075	4075	4075	4075	0
269	20240117	161200	26313580	4075	4075	4075	4075	0
270	20240117	161100	26313580	4075	4075	4075	4075	0
271	20240117	161000	26313580	4075	4075	4075	4075	0
272	20240117	160900	26313580	4075	4075	4075	4075	133
273	20240117	160800	26313580	4075	4075	4075	4075	0
274	20240117	160700	26313580	4075	4075	4075	4075	0
275	20240117	160600	26313580	4075	4075	4075	4075	0
276	20240117	160500	26313580	4075	4075	4075	4075	0
277	20240117	160400	26313580	4075	4075	4075	4075	0
278	20240117	160300	26313580	4075	4075	4075	4075	0
279	20240117	160200	26313580	4075	4075	4075	4075	0
280	20240117	160100	26313580	4075	4075	4075	4075	0
281	20240117	160000	26313580	4075	4075	4075	4075	0
282	20240117	155900	26313580	4075	4075	4075	4075	0
283	20240117	155800	26313580	4075	4075	4075	4075	0
284	20240117	155700	26313580	4075	4075	4075	4075	0
285	20240117	155600	26313580	4075	4075	4075	4075	0
286	20240117	155500	26313580	4075	4075	4075	4075	0
287	20240117	155400	26313580	4075	4075	4075	4075	0
288	20240117	155300	26313580	4075	4075	4075	4075	0
289	20240117	155200	26313580	4075	4075	4075	4075	0
290	20240117	155100	26313580	4075	4075	4075	4075	0
291	20240117	155000	26313580	4075	4075	4075	4075	0
292	20240117	154900	26313580	4075	4075	4075	4075	0
293	20240117	154800	26313580	4075	4075	4075	4075	0
294	20240117	154700	26313580	4075	4075	4075	4075	0
295	20240117	154600	26313580	4075	4075	4075	4075	0
296	20240117	154500	26313580	4075	4075	4075	4075	0
297	20240117	154400	26313580	4075	4075	4075	4075	0
298	20240117	154300	26313580	4075	4075	4075	4075	0
299	20240117	154200	26313580	4075	4075	4075	4075	0
300	20240117	154100	26313580	4075	4075	4075	4075	0
301	20240117	154000	26313580	4075	4075	4075	4075	0
302	20240117	153900	26313580	4075	4075	4075	4075	133
303	20240117	153800	26313580	4075	4075	4075	4075	0
304	20240117	153700	26313580	4075	4075	4075	4075	0
305	20240117	153600	26313580	4075	4075	4075	4075	0
306	20240117	153500	26313580	4075	4075	4075	4075	0
307	20240117	153400	26313580	4075	4075	4075	4075	0
308	20240117	153300	26313580	4075	4075	4075	4075	0
309	20240117	153200	26313580	4075	4075	4075	4075	0
310	20240117	153100	26313580	4075	4075	4075	4075	0
311	20240117	153000	26313580	4075	4075	4075	4075	133
312	20240117	152900	25771605	4080	4080	4080	4080	0
313	20240117	152800	25771605	4080	4080	4080	4080	0
314	20240117	152700	25771605	4080	4080	4080	4080	0
315	20240117	152600	25771605	4080	4080	4080	4080	0
316	20240117	152500	25771605	4080	4080	4080	4080	0
317	20240117	152400	25771605	4080	4080	4080	4080	0
318	20240117	152300	25771605	4080	4080	4080	4080	0
319	20240117	152200	25771605	4080	4080	4080	4080	0
320	20240117	152100	25771605	4080	4080	4080	4080	0
321	20240117	152000	25771605	4080	4080	4080	4080	0
322	20240117	151900	25771605	4080	4080	4080	4080	0
323	20240117	151800	25771605	4080	4080	4080	4080	2
324	20240117	151700	25763445	4085	4085	4085	4085	0
325	20240117	151600	25763445	4085	4085	4085	4085	0
326	20240117	151500	25763445	4085	4085	4085	4085	0
327	20240117	151400	25763445	4085	4085	4085	4085	26
328	20240117	151300	25657235	4085	4085	4085	4085	0
329	20240117	151200	25657235	4085	4085	4085	4085	0
330	20240117	151100	25657235	4085	4085	4085	4085	0
331	20240117	151000	25657235	4085	4085	4085	4085	60
332	20240117	150900	25412135	4085	4085	4085	4085	0
333	20240117	150800	25412135	4085	4085	4085	4085	0
334	20240117	150700	25412135	4085	4085	4085	4085	0
335	20240117	150600	25412135	4085	4085	4085	4085	25
336	20240117	150500	25310010	4085	4085	4085	4085	0
337	20240117	150400	25310010	4085	4085	4085	4085	1
338	20240117	150300	25305925	4060	4060	4060	4060	0
339	20240117	150200	25305925	4060	4060	4060	4060	0
340	20240117	150100	25305925	4060	4060	4060	4060	12
341	20240117	150000	25257205	4055	4055	4055	4055	0
342	20240117	145900	25257205	4055	4055	4055	4055	0
343	20240117	145800	25257205	4055	4055	4055	4055	26
344	20240117	145700	25151775	4085	4085	4085	4085	0
345	20240117	145600	25151775	4085	4085	4085	4085	0
346	20240117	145500	25151775	4085	4085	4085	4085	0
347	20240117	145400	25151775	4085	4085	4085	4085	1
348	20240117	145300	25147690	4060	4065	4065	4055	468
349	20240117	145200	23247170	4090	4090	4090	4090	0
350	20240117	145100	23247170	4090	4090	4090	4090	0
351	20240117	145000	23247170	4090	4065	4090	4065	27
352	20240117	144900	23137390	4100	4100	4100	4100	0
353	20240117	144800	23137390	4100	4100	4100	4100	0
354	20240117	144700	23137390	4100	4100	4100	4100	0
355	20240117	144600	23137390	4100	4100	4100	4100	0
356	20240117	144500	23137390	4100	4100	4100	4100	0
357	20240117	144400	23137390	4100	4100	4100	4100	0
358	20240117	144300	23137390	4100	4100	4100	4100	50
359	20240117	144200	22932390	4100	4100	4100	4100	0
360	20240117	144100	22932390	4100	4100	4100	4100	0
361	20240117	144000	22932390	4100	4100	4100	4100	0
362	20240117	143900	22932390	4100	4100	4100	4100	0
363	20240117	143800	22932390	4100	4100	4100	4100	0
364	20240117	143700	22932390	4100	4100	4100	4100	14
365	20240117	143600	22874990	4100	4100	4100	4100	0
366	20240117	143500	22874990	4100	4100	4100	4100	0
367	20240117	143400	22874990	4100	4100	4100	4100	0
368	20240117	143300	22874990	4100	4100	4100	4100	0
369	20240117	143200	22874990	4100	4100	4100	4100	0
370	20240117	143100	22874990	4100	4100	4100	4100	0
371	20240117	143000	22874990	4100	4100	4100	4100	0
372	20240117	142900	22874990	4100	4100	4100	4100	0
373	20240117	142800	22874990	4100	4100	4100	4100	0
374	20240117	142700	22874990	4100	4100	4100	4100	0
375	20240117	142600	22874990	4100	4100	4100	4100	0
376	20240117	142500	22874990	4100	4100	4100	4100	0
377	20240117	142400	22874990	4100	4100	4100	4100	39
378	20240117	142300	22715090	4055	4055	4055	4055	0
379	20240117	142200	22715090	4055	4055	4055	4055	0
380	20240117	142100	22715090	4055	4055	4055	4055	0
381	20240117	142000	22715090	4055	4075	4075	4055	610
382	20240117	141900	20234990	4100	4100	4100	4100	0
383	20240117	141800	20234990	4100	4100	4100	4100	0
384	20240117	141700	20234990	4100	4100	4100	4100	0
385	20240117	141600	20234990	4100	4100	4100	4100	0
386	20240117	141500	20234990	4100	4100	4100	4100	0
387	20240117	141400	20234990	4100	4090	4100	4090	73
388	20240117	141300	19936310	4090	4090	4090	4090	0
389	20240117	141200	19936310	4090	4090	4090	4090	0
390	20240117	141100	19936310	4090	4090	4090	4090	0
391	20240117	141000	19936310	4090	4090	4090	4090	0
392	20240117	140900	19936310	4090	4090	4090	4090	0
393	20240117	140800	19936310	4090	4090	4090	4090	0
394	20240117	140700	19936310	4090	4090	4090	4090	0
395	20240117	140600	19936310	4090	4090	4090	4090	0
396	20240117	140500	19936310	4090	4090	4090	4090	96
397	20240117	140400	19543670	4090	4090	4090	4090	0
398	20240117	140300	19543670	4090	4090	4090	4090	0
399	20240117	140200	19543670	4090	4090	4090	4090	0
400	20240117	140100	19543670	4090	4090	4090	4090	0
401	20240117	140000	19543670	4090	4070	4090	4070	11
402	20240117	135900	19498880	4070	4070	4070	4070	0
403	20240117	135800	19498880	4070	4070	4070	4070	0
404	20240117	135700	19498880	4070	4070	4070	4070	0
405	20240117	135600	19498880	4070	4070	4070	4070	0
406	20240117	135500	19498880	4070	4070	4070	4070	3
407	20240117	135400	19486670	4070	4070	4070	4070	31
408	20240117	135300	19360500	4070	4070	4070	4070	0
409	20240117	135200	19360500	4070	4075	4075	4070	15
410	20240117	135100	19299425	4100	4100	4100	4100	0
411	20240117	135000	19299425	4100	4100	4100	4100	0
412	20240117	134900	19299425	4100	4100	4100	4100	0
413	20240117	134800	19299425	4100	4100	4100	4100	0
414	20240117	134700	19299425	4100	4100	4100	4100	0
415	20240117	134600	19299425	4100	4100	4100	4100	1
416	20240117	134500	19295325	4070	4070	4070	4070	0
417	20240117	134400	19295325	4070	4070	4070	4070	0
418	20240117	134300	19295325	4070	4070	4070	4070	0
419	20240117	134200	19295325	4070	4070	4070	4070	0
420	20240117	134100	19295325	4070	4070	4070	4070	0
421	20240117	134000	19295325	4070	4070	4070	4070	0
422	20240117	133900	19295325	4070	4070	4070	4070	0
423	20240117	133800	19295325	4070	4070	4070	4070	0
424	20240117	133700	19295325	4070	4070	4070	4070	0
425	20240117	133600	19295325	4070	4070	4070	4070	46
426	20240117	133500	19108105	4070	4070	4070	4070	0
427	20240117	133400	19108105	4070	4070	4070	4070	0
428	20240117	133300	19108105	4070	4070	4070	4070	0
429	20240117	133200	19108105	4070	4070	4070	4070	0
430	20240117	133100	19108105	4070	4070	4070	4070	0
431	20240117	133000	19108105	4070	4070	4070	4070	0
432	20240117	132900	19108105	4070	4070	4070	4070	0
433	20240117	132800	19108105	4070	4070	4070	4070	0
434	20240117	132700	19108105	4070	4070	4070	4070	0
435	20240117	132600	19108105	4070	4070	4070	4070	0
436	20240117	132500	19108105	4070	4070	4070	4070	0
437	20240117	132400	19108105	4070	4070	4070	4070	21
438	20240117	132300	19022635	4075	4075	4075	4075	0
439	20240117	132200	19022635	4075	4075	4075	4075	58
440	20240117	132100	18786285	4080	4080	4080	4080	5
441	20240117	132000	18765885	4080	4080	4080	4080	0
442	20240117	131900	18765885	4080	4080	4080	4080	0
443	20240117	131800	18765885	4080	4080	4080	4080	6
444	20240117	131700	18741405	4080	4080	4080	4080	0
445	20240117	131600	18741405	4080	4080	4080	4080	0
446	20240117	131500	18741405	4080	4080	4080	4080	0
447	20240117	131400	18741405	4080	4080	4080	4080	0
448	20240117	131300	18741405	4080	4080	4080	4080	0
449	20240117	131200	18741405	4080	4080	4080	4080	3
450	20240117	131100	18729165	4080	4080	4080	4080	0
451	20240117	131000	18729165	4080	4080	4080	4080	0
452	20240117	130900	18729165	4080	4080	4080	4080	0
453	20240117	130800	18729165	4080	4080	4080	4080	0
454	20240117	130700	18729165	4080	4080	4080	4080	0
455	20240117	130600	18729165	4080	4080	4080	4080	2
456	20240117	130500	18721005	4130	4130	4130	4130	0
457	20240117	130400	18721005	4130	4130	4130	4130	0
458	20240117	130300	18721005	4130	4130	4130	4130	0
459	20240117	130200	18721005	4130	4130	4130	4130	0
460	20240117	130100	18721005	4130	4130	4130	4130	0
461	20240117	130000	18721005	4130	4130	4130	4130	0
462	20240117	125900	18721005	4130	4130	4130	4130	0
463	20240117	125800	18721005	4130	4130	4130	4130	0
464	20240117	125700	18721005	4130	4130	4130	4130	0
465	20240117	125600	18721005	4130	4130	4130	4130	0
466	20240117	125500	18721005	4130	4130	4130	4130	0
467	20240117	125400	18721005	4130	4130	4130	4130	0
468	20240117	125300	18721005	4130	4130	4130	4130	0
469	20240117	125200	18721005	4130	4130	4130	4130	0
470	20240117	125100	18721005	4130	4130	4130	4130	0
471	20240117	125000	18721005	4130	4120	4130	4120	48
472	20240117	124900	18523175	4120	4120	4120	4120	0
473	20240117	124800	18523175	4120	4120	4120	4120	0
474	20240117	124700	18523175	4120	4120	4120	4120	0
475	20240117	124600	18523175	4120	4120	4120	4120	0
476	20240117	124500	18523175	4120	4120	4120	4120	0
477	20240117	124400	18523175	4120	4120	4120	4120	0
478	20240117	124300	18523175	4120	4120	4120	4120	0
479	20240117	124200	18523175	4120	4120	4120	4120	0
480	20240117	124100	18523175	4120	4120	4120	4120	0
481	20240117	124000	18523175	4120	4120	4120	4120	0
482	20240117	123900	18523175	4120	4120	4120	4120	0
483	20240117	123800	18523175	4120	4120	4120	4120	0
484	20240117	123700	18523175	4120	4120	4120	4120	0
485	20240117	123600	18523175	4120	4120	4120	4120	0
486	20240117	123500	18523175	4120	4120	4120	4120	0
487	20240117	123400	18523175	4120	4120	4120	4120	0
488	20240117	123300	18523175	4120	4120	4120	4120	0
489	20240117	123200	18523175	4120	4120	4120	4120	0
490	20240117	123100	18523175	4120	4120	4120	4120	1
491	20240117	123000	18519055	4065	4065	4065	4065	43
492	20240117	122900	18344260	4100	4100	4100	4100	0
493	20240117	122800	18344260	4100	4100	4100	4100	65
494	20240117	122700	18077760	4105	4105	4105	4105	0
495	20240117	122600	18077760	4105	4105	4105	4105	0
496	20240117	122500	18077760	4105	4105	4105	4105	0
497	20240117	122400	18077760	4105	4105	4105	4105	0
498	20240117	122300	18077760	4105	4105	4105	4105	0
499	20240117	122200	18077760	4105	4105	4105	4105	0
500	20240117	122100	18077760	4105	4105	4105	4105	0
501	20240117	122000	18077760	4105	4105	4105	4105	0
502	20240117	121900	18077760	4105	4105	4105	4105	0
503	20240117	121800	18077760	4105	4105	4105	4105	0
504	20240117	121700	18077760	4105	4105	4105	4105	0
505	20240117	121600	18077760	4105	4105	4105	4105	0
506	20240117	121500	18077760	4105	4105	4105	4105	0
507	20240117	121400	18077760	4105	4105	4105	4105	0
508	20240117	121300	18077760	4105	4105	4105	4105	0
509	20240117	121200	18077760	4105	4105	4105	4105	0
510	20240117	121100	18077760	4105	4105	4105	4105	0
511	20240117	121000	18077760	4105	4105	4105	4105	0
512	20240117	120900	18077760	4105	4105	4105	4105	0
513	20240117	120800	18077760	4105	4105	4105	4105	0
514	20240117	120700	18077760	4105	4105	4105	4105	0
515	20240117	120600	18077760	4105	4105	4105	4105	0
516	20240117	120500	18077760	4105	4105	4105	4105	4
517	20240117	120400	18061340	4100	4100	4100	4100	0
518	20240117	120300	18061340	4100	4100	4100	4100	0
519	20240117	120200	18061340	4100	4100	4100	4100	0
520	20240117	120100	18061340	4100	4100	4100	4100	0
521	20240117	120000	18061340	4100	4130	4130	4100	2
522	20240117	115900	18053110	4100	4100	4100	4100	0
523	20240117	115800	18053110	4100	4100	4100	4100	0
524	20240117	115700	18053110	4100	4100	4100	4100	0
525	20240117	115600	18053110	4100	4100	4100	4100	40
526	20240117	115500	17889110	4100	4100	4100	4100	0
527	20240117	115400	17889110	4100	4100	4100	4100	0
528	20240117	115300	17889110	4100	4100	4100	4100	0
529	20240117	115200	17889110	4100	4100	4100	4100	0
530	20240117	115100	17889110	4100	4100	4100	4100	0
531	20240117	115000	17889110	4100	4100	4100	4100	0
532	20240117	114900	17889110	4100	4100	4100	4100	0
533	20240117	114800	17889110	4100	4100	4100	4100	0
534	20240117	114700	17889110	4100	4100	4100	4100	0
535	20240117	114600	17889110	4100	4100	4100	4100	0
536	20240117	114500	17889110	4100	4100	4100	4100	0
537	20240117	114400	17889110	4100	4100	4100	4100	0
538	20240117	114300	17889110	4100	4100	4100	4100	0
539	20240117	114200	17889110	4100	4100	4100	4100	0
540	20240117	114100	17889110	4100	4100	4100	4100	0
541	20240117	114000	17889110	4100	4100	4100	4100	0
542	20240117	113900	17889110	4100	4100	4100	4100	219
543	20240117	113800	16991210	4120	4120	4120	4120	0
544	20240117	113700	16991210	4120	4120	4120	4120	0
545	20240117	113600	16991210	4120	4120	4120	4120	34
546	20240117	113500	16851130	4125	4125	4125	4125	0
547	20240117	113400	16851130	4125	4125	4125	4125	0
548	20240117	113300	16851130	4125	4125	4125	4125	0
549	20240117	113200	16851130	4125	4125	4125	4125	0
550	20240117	113100	16851130	4125	4125	4125	4125	0
551	20240117	113000	16851130	4125	4125	4125	4125	0
552	20240117	112900	16851130	4125	4125	4125	4125	0
553	20240117	112800	16851130	4125	4125	4125	4125	0
554	20240117	112700	16851130	4125	4125	4125	4125	0
555	20240117	112600	16851130	4125	4125	4125	4125	0
556	20240117	112500	16851130	4125	4125	4125	4125	0
557	20240117	112400	16851130	4125	4130	4130	4125	103
558	20240117	112300	16426090	4135	4135	4135	4135	0
559	20240117	112200	16426090	4135	4135	4135	4135	0
560	20240117	112100	16426090	4135	4135	4135	4135	45
561	20240117	112000	16240015	4140	4140	4140	4140	0
562	20240117	111900	16240015	4140	4140	4140	4140	0
563	20240117	111800	16240015	4140	4140	4140	4140	0
564	20240117	111700	16240015	4140	4140	4140	4140	0
565	20240117	111600	16240015	4140	4140	4140	4140	0
566	20240117	111500	16240015	4140	4140	4140	4140	0
567	20240117	111400	16240015	4140	4140	4140	4140	0
568	20240117	111300	16240015	4140	4140	4140	4140	0
569	20240117	111200	16240015	4140	4140	4140	4140	0
570	20240117	111100	16240015	4140	4140	4140	4140	0
571	20240117	111000	16240015	4140	4140	4140	4140	0
572	20240117	110900	16240015	4140	4140	4140	4140	0
573	20240117	110800	16240015	4140	4140	4140	4140	0
574	20240117	110700	16240015	4140	4140	4140	4140	0
575	20240117	110600	16240015	4140	4140	4140	4140	0
576	20240117	110500	16240015	4140	4140	4140	4140	0
577	20240117	110400	16240015	4140	4140	4140	4140	0
578	20240117	110300	16240015	4140	4140	4140	4140	0
579	20240117	110200	16240015	4140	4140	4140	4140	0
580	20240117	110100	16240015	4140	4140	4140	4140	0
581	20240117	110000	16240015	4140	4140	4140	4140	0
582	20240117	105900	16240015	4140	4140	4140	4140	0
583	20240117	105800	16240015	4140	4140	4140	4140	0
584	20240117	105700	16240015	4140	4140	4140	4140	0
585	20240117	105600	16240015	4140	4140	4140	4140	0
586	20240117	105500	16240015	4140	4140	4140	4140	0
587	20240117	105400	16240015	4140	4140	4140	4140	0
588	20240117	105300	16240015	4140	4140	4140	4140	0
589	20240117	105200	16240015	4140	4145	4145	4140	73
590	20240117	105100	15937595	4150	4150	4150	4150	546
591	20240117	105000	13671695	4160	4160	4160	4160	0
592	20240117	104900	13671695	4160	4160	4160	4160	0
593	20240117	104800	13671695	4160	4160	4160	4160	0
594	20240117	104700	13671695	4160	4160	4160	4160	0
595	20240117	104600	13671695	4160	4160	4160	4160	0
596	20240117	104500	13671695	4160	4160	4160	4160	0
597	20240117	104400	13671695	4160	4160	4160	4160	0
598	20240117	104300	13671695	4160	4160	4160	4160	0
599	20240117	104200	13671695	4160	4160	4160	4160	0
600	20240117	104100	13671695	4160	4160	4160	4160	0
601	20240117	104000	13671695	4160	4160	4160	4160	10
602	20240117	103900	13630095	4160	4160	4160	4160	0
603	20240117	103800	13630095	4160	4160	4160	4160	0
604	20240117	103700	13630095	4160	4160	4160	4160	0
605	20240117	103600	13630095	4160	4160	4160	4160	0
606	20240117	103500	13630095	4160	4160	4160	4160	0
607	20240117	103400	13630095	4160	4160	4160	4160	0
608	20240117	103300	13630095	4160	4160	4160	4160	0
609	20240117	103200	13630095	4160	4160	4160	4160	65
610	20240117	103100	13359695	4160	4160	4160	4160	1
611	20240117	103000	13355535	4150	4150	4150	4150	0
612	20240117	102900	13355535	4150	4150	4150	4150	0
613	20240117	102800	13355535	4150	4150	4150	4150	8
614	20240117	102700	13322335	4150	4150	4150	4150	5
615	20240117	102600	13301585	4150	4150	4150	4150	0
616	20240117	102500	13301585	4150	4150	4150	4150	0
617	20240117	102400	13301585	4150	4155	4155	4150	167
618	20240117	102300	12608035	4160	4160	4160	4160	0
619	20240117	102200	12608035	4160	4160	4160	4160	0
620	20240117	102100	12608035	4160	4160	4160	4160	0
621	20240117	102000	12608035	4160	4160	4160	4160	0
622	20240117	101900	12608035	4160	4160	4160	4160	0
623	20240117	101800	12608035	4160	4160	4160	4160	10
624	20240117	101700	12566435	4170	4170	4170	4170	0
625	20240117	101600	12566435	4170	4170	4170	4170	0
626	20240117	101500	12566435	4170	4170	4170	4170	0
627	20240117	101400	12566435	4170	4170	4170	4170	17
628	20240117	101300	12495545	4170	4170	4170	4170	0
629	20240117	101200	12495545	4170	4170	4170	4170	0
630	20240117	101100	12495545	4170	4170	4170	4170	0
631	20240117	101000	12495545	4170	4170	4170	4170	0
632	20240117	100900	12495545	4170	4170	4170	4170	0
633	20240117	100800	12495545	4170	4170	4170	4170	0
634	20240117	100700	12495545	4170	4170	4170	4170	0
635	20240117	100600	12495545	4170	4170	4170	4170	0
636	20240117	100500	12495545	4170	4170	4170	4170	0
637	20240117	100400	12495545	4170	4170	4170	4170	0
638	20240117	100300	12495545	4170	4170	4170	4170	0
639	20240117	100200	12495545	4170	4170	4170	4170	0
640	20240117	100100	12495545	4170	4155	4170	4155	281
641	20240117	100000	11327585	4150	4150	4150	4150	0
642	20240117	095900	11327585	4150	4150	4150	4150	0
643	20240117	095800	11327585	4150	4150	4150	4150	0
644	20240117	095700	11327585	4150	4150	4150	4150	0
645	20240117	095600	11327585	4150	4150	4150	4150	0
646	20240117	095500	11327585	4150	4150	4150	4150	0
647	20240117	095400	11327585	4150	4150	4150	4150	0
648	20240117	095300	11327585	4150	4150	4150	4150	5
649	20240117	095200	11306835	4150	4150	4150	4150	22
650	20240117	095100	11215535	4155	4155	4155	4155	0
651	20240117	095000	11215535	4155	4155	4155	4155	0
652	20240117	094900	11215535	4155	4155	4155	4155	0
653	20240117	094800	11215535	4155	4155	4155	4155	0
654	20240117	094700	11215535	4155	4155	4155	4155	100
655	20240117	094600	10800035	4155	4155	4155	4155	0
656	20240117	094500	10800035	4155	4155	4155	4155	32
657	20240117	094400	10667075	4150	4150	4150	4150	0
658	20240117	094300	10667075	4150	4150	4150	4150	100
659	20240117	094200	10252075	4155	4155	4155	4155	0
660	20240117	094100	10252075	4155	4155	4155	4155	0
661	20240117	094000	10252075	4155	4155	4155	4155	0
662	20240117	093900	10252075	4155	4155	4155	4155	0
663	20240117	093800	10252075	4155	4150	4155	4150	1333
664	20240117	093700	4720120	4155	4155	4155	4155	1
665	20240117	093600	4715965	4155	4155	4155	4155	0
666	20240117	093500	4715965	4155	4155	4155	4155	30
667	20240117	093400	4591315	4155	4155	4155	4155	0
668	20240117	093300	4591315	4155	4155	4155	4155	0
669	20240117	093200	4591315	4155	4155	4155	4155	0
670	20240117	093100	4591315	4155	4155	4155	4155	5
671	20240117	093000	4570540	4155	4155	4155	4155	0
672	20240117	092900	4570540	4155	4155	4155	4155	0
673	20240117	092800	4570540	4155	4155	4155	4155	0
674	20240117	092700	4570540	4155	4155	4155	4155	0
675	20240117	092600	4570540	4155	4155	4155	4155	0
676	20240117	092500	4570540	4155	4150	4155	4150	30
677	20240117	092400	4445940	4155	4155	4155	4155	0
678	20240117	092300	4445940	4155	4155	4155	4155	4
679	20240117	092200	4429320	4155	4155	4155	4155	0
680	20240117	092100	4429320	4155	4155	4155	4155	0
681	20240117	092000	4429320	4155	4155	4155	4155	0
682	20240117	091900	4429320	4155	4155	4155	4155	0
683	20240117	091800	4429320	4155	4155	4155	4155	0
684	20240117	091700	4429320	4155	4155	4155	4155	0
685	20240117	091600	4429320	4155	4155	4155	4155	0
686	20240117	091500	4429320	4155	4155	4155	4155	0
687	20240117	091400	4429320	4155	4155	4155	4155	0
688	20240117	091300	4429320	4155	4155	4155	4155	0
689	20240117	091200	4429320	4155	4155	4155	4155	0
690	20240117	091100	4429320	4155	4155	4155	4155	0
691	20240117	091000	4429320	4155	4155	4155	4155	14
692	20240117	090900	4371150	4155	4155	4155	4155	0
693	20240117	090800	4371150	4155	4155	4155	4155	4
694	20240117	090700	4354530	4150	4150	4150	4150	0
695	20240117	090600	4354530	4150	4150	4155	4150	745
696	20240117	090500	1261600	4150	4150	4150	4150	0
697	20240117	090400	1261600	4150	4150	4150	4150	0
698	20240117	090300	1261600	4150	4150	4150	4150	0
699	20240117	090200	1261600	4150	4150	4150	4150	0
700	20240117	090100	1261600	4150	4150	4150	4150	0
701	20240117	090000	1261600	4150	4150	4150	4150	304