KissMeData/148250/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202600	39760690	4985	4985	4985	4985	92
3	20240118	202500	39760690	4985	4985	4985	4985	0
4	20240118	202400	39760690	4985	4985	4985	4985	0
5	20240118	202300	39760690	4985	4985	4985	4985	0
6	20240118	202200	39760690	4985	4985	4985	4985	0
7	20240118	202100	39760690	4985	4985	4985	4985	0
8	20240118	202000	39760690	4985	4985	4985	4985	0
9	20240118	201900	39760690	4985	4985	4985	4985	0
10	20240118	201800	39760690	4985	4985	4985	4985	0
11	20240118	201700	39760690	4985	4985	4985	4985	0
12	20240118	201600	39760690	4985	4985	4985	4985	0
13	20240118	201500	39760690	4985	4985	4985	4985	0
14	20240118	201400	39760690	4985	4985	4985	4985	0
15	20240118	201300	39760690	4985	4985	4985	4985	0
16	20240118	201200	39760690	4985	4985	4985	4985	0
17	20240118	201100	39760690	4985	4985	4985	4985	0
18	20240118	201000	39760690	4985	4985	4985	4985	0
19	20240118	200900	39760690	4985	4985	4985	4985	0
20	20240118	200800	39760690	4985	4985	4985	4985	0
21	20240118	200700	39760690	4985	4985	4985	4985	0
22	20240118	200600	39760690	4985	4985	4985	4985	0
23	20240118	200500	39760690	4985	4985	4985	4985	0
24	20240118	200400	39760690	4985	4985	4985	4985	0
25	20240118	200300	39760690	4985	4985	4985	4985	0
26	20240118	200200	39760690	4985	4985	4985	4985	0
27	20240118	200100	39760690	4985	4985	4985	4985	0
28	20240118	200000	39760690	4985	4985	4985	4985	0
29	20240118	195900	39760690	4985	4985	4985	4985	0
30	20240118	195800	39760690	4985	4985	4985	4985	0
31	20240118	195700	39760690	4985	4985	4985	4985	0
32	20240118	195600	39760690	4985	4985	4985	4985	92
33	20240118	195500	39760690	4985	4985	4985	4985	0
34	20240118	195400	39760690	4985	4985	4985	4985	0
35	20240118	195300	39760690	4985	4985	4985	4985	0
36	20240118	195200	39760690	4985	4985	4985	4985	0
37	20240118	195100	39760690	4985	4985	4985	4985	0
38	20240118	195000	39760690	4985	4985	4985	4985	0
39	20240118	194900	39760690	4985	4985	4985	4985	0
40	20240118	194800	39760690	4985	4985	4985	4985	0
41	20240118	194700	39760690	4985	4985	4985	4985	0
42	20240118	194600	39760690	4985	4985	4985	4985	0
43	20240118	194500	39760690	4985	4985	4985	4985	0
44	20240118	194400	39760690	4985	4985	4985	4985	0
45	20240118	194300	39760690	4985	4985	4985	4985	0
46	20240118	194200	39760690	4985	4985	4985	4985	0
47	20240118	194100	39760690	4985	4985	4985	4985	0
48	20240118	194000	39760690	4985	4985	4985	4985	0
49	20240118	193900	39760690	4985	4985	4985	4985	0
50	20240118	193800	39760690	4985	4985	4985	4985	0
51	20240118	193700	39760690	4985	4985	4985	4985	0
52	20240118	193600	39760690	4985	4985	4985	4985	0
53	20240118	193500	39760690	4985	4985	4985	4985	0
54	20240118	193400	39760690	4985	4985	4985	4985	0
55	20240118	193300	39760690	4985	4985	4985	4985	0
56	20240118	193200	39760690	4985	4985	4985	4985	0
57	20240118	193100	39760690	4985	4985	4985	4985	0
58	20240118	193000	39760690	4985	4985	4985	4985	0
59	20240118	192900	39760690	4985	4985	4985	4985	0
60	20240118	192800	39760690	4985	4985	4985	4985	0
61	20240118	192700	39760690	4985	4985	4985	4985	0
62	20240118	192600	39760690	4985	4985	4985	4985	92
63	20240118	192500	39760690	4985	4985	4985	4985	0
64	20240118	192400	39760690	4985	4985	4985	4985	0
65	20240118	192300	39760690	4985	4985	4985	4985	0
66	20240118	192200	39760690	4985	4985	4985	4985	0
67	20240118	192100	39760690	4985	4985	4985	4985	0
68	20240118	192000	39760690	4985	4985	4985	4985	0
69	20240118	191900	39760690	4985	4985	4985	4985	0
70	20240118	191800	39760690	4985	4985	4985	4985	0
71	20240118	191700	39760690	4985	4985	4985	4985	0
72	20240118	191600	39760690	4985	4985	4985	4985	0
73	20240118	191500	39760690	4985	4985	4985	4985	0
74	20240118	191400	39760690	4985	4985	4985	4985	0
75	20240118	191300	39760690	4985	4985	4985	4985	0
76	20240118	191200	39760690	4985	4985	4985	4985	0
77	20240118	191100	39760690	4985	4985	4985	4985	0
78	20240118	191000	39760690	4985	4985	4985	4985	0
79	20240118	190900	39760690	4985	4985	4985	4985	0
80	20240118	190800	39760690	4985	4985	4985	4985	0
81	20240118	190700	39760690	4985	4985	4985	4985	0
82	20240118	190600	39760690	4985	4985	4985	4985	0
83	20240118	190500	39760690	4985	4985	4985	4985	0
84	20240118	190400	39760690	4985	4985	4985	4985	0
85	20240118	190300	39760690	4985	4985	4985	4985	0
86	20240118	190200	39760690	4985	4985	4985	4985	0
87	20240118	190100	39760690	4985	4985	4985	4985	0
88	20240118	190000	39760690	4985	4985	4985	4985	0
89	20240118	185900	39760690	4985	4985	4985	4985	0
90	20240118	185800	39760690	4985	4985	4985	4985	0
91	20240118	185700	39760690	4985	4985	4985	4985	0
92	20240118	185600	39760690	4985	4985	4985	4985	92
93	20240118	185500	39760690	4985	4985	4985	4985	0
94	20240118	185400	39760690	4985	4985	4985	4985	0
95	20240118	185300	39760690	4985	4985	4985	4985	0
96	20240118	185200	39760690	4985	4985	4985	4985	0
97	20240118	185100	39760690	4985	4985	4985	4985	0
98	20240118	185000	39760690	4985	4985	4985	4985	0
99	20240118	184900	39760690	4985	4985	4985	4985	0
100	20240118	184800	39760690	4985	4985	4985	4985	0
101	20240118	184700	39760690	4985	4985	4985	4985	0
102	20240118	184600	39760690	4985	4985	4985	4985	0
103	20240118	184500	39760690	4985	4985	4985	4985	0
104	20240118	184400	39760690	4985	4985	4985	4985	0
105	20240118	184300	39760690	4985	4985	4985	4985	0
106	20240118	184200	39760690	4985	4985	4985	4985	0
107	20240118	184100	39760690	4985	4985	4985	4985	0
108	20240118	184000	39760690	4985	4985	4985	4985	0
109	20240118	183900	39760690	4985	4985	4985	4985	0
110	20240118	183800	39760690	4985	4985	4985	4985	0
111	20240118	183700	39760690	4985	4985	4985	4985	0
112	20240118	183600	39760690	4985	4985	4985	4985	0
113	20240118	183500	39760690	4985	4985	4985	4985	0
114	20240118	183400	39760690	4985	4985	4985	4985	0
115	20240118	183300	39760690	4985	4985	4985	4985	0
116	20240118	183200	39760690	4985	4985	4985	4985	0
117	20240118	183100	39760690	4985	4985	4985	4985	0
118	20240118	183000	39760690	4985	4985	4985	4985	0
119	20240118	182900	39760690	4985	4985	4985	4985	0
120	20240118	182800	39760690	4985	4985	4985	4985	0
121	20240118	182700	39760690	4985	4985	4985	4985	0
122	20240118	182600	39760690	4985	4985	4985	4985	92
123	20240118	182500	39760690	4985	4985	4985	4985	0
124	20240118	182400	39760690	4985	4985	4985	4985	0
125	20240118	182300	39760690	4985	4985	4985	4985	0
126	20240118	182200	39760690	4985	4985	4985	4985	0
127	20240118	182100	39760690	4985	4985	4985	4985	0
128	20240118	182000	39760690	4985	4985	4985	4985	0
129	20240118	181900	39760690	4985	4985	4985	4985	0
130	20240118	181800	39760690	4985	4985	4985	4985	0
131	20240118	181700	39760690	4985	4985	4985	4985	0
132	20240118	181600	39760690	4985	4985	4985	4985	0
133	20240118	181500	39760690	4985	4985	4985	4985	0
134	20240118	181400	39760690	4985	4985	4985	4985	0
135	20240118	181300	39760690	4985	4985	4985	4985	0
136	20240118	181200	39760690	4985	4985	4985	4985	0
137	20240118	181100	39760690	4985	4985	4985	4985	0
138	20240118	181000	39760690	4985	4985	4985	4985	0
139	20240118	180900	39760690	4985	4985	4985	4985	0
140	20240118	180800	39760690	4985	4985	4985	4985	0
141	20240118	180700	39760690	4985	4985	4985	4985	0
142	20240118	180600	39760690	4985	4985	4985	4985	0
143	20240118	180500	39760690	4985	4985	4985	4985	0
144	20240118	180400	39760690	4985	4985	4985	4985	0
145	20240118	180300	39760690	4985	4985	4985	4985	0
146	20240118	180200	39760690	4985	4985	4985	4985	0
147	20240118	180100	39760690	4985	4985	4985	4985	0
148	20240118	180000	39760690	4985	4985	4985	4985	0
149	20240118	175900	39760690	4985	4985	4985	4985	0
150	20240118	175800	39760690	4985	4985	4985	4985	0
151	20240118	175700	39760690	4985	4985	4985	4985	0
152	20240118	175600	39760690	4985	4985	4985	4985	92
153	20240118	175500	39760690	4985	4985	4985	4985	0
154	20240118	175400	39760690	4985	4985	4985	4985	0
155	20240118	175300	39760690	4985	4985	4985	4985	0
156	20240118	175200	39760690	4985	4985	4985	4985	0
157	20240118	175100	39760690	4985	4985	4985	4985	0
158	20240118	175000	39760690	4985	4985	4985	4985	0
159	20240118	174900	39760690	4985	4985	4985	4985	0
160	20240118	174800	39760690	4985	4985	4985	4985	0
161	20240118	174700	39760690	4985	4985	4985	4985	0
162	20240118	174600	39760690	4985	4985	4985	4985	0
163	20240118	174500	39760690	4985	4985	4985	4985	0
164	20240118	174400	39760690	4985	4985	4985	4985	0
165	20240118	174300	39760690	4985	4985	4985	4985	0
166	20240118	174200	39760690	4985	4985	4985	4985	0
167	20240118	174100	39760690	4985	4985	4985	4985	0
168	20240118	174000	39760690	4985	4985	4985	4985	0
169	20240118	173900	39760690	4985	4985	4985	4985	0
170	20240118	173800	39760690	4985	4985	4985	4985	0
171	20240118	173700	39760690	4985	4985	4985	4985	0
172	20240118	173600	39760690	4985	4985	4985	4985	0
173	20240118	173500	39760690	4985	4985	4985	4985	0
174	20240118	173400	39760690	4985	4985	4985	4985	0
175	20240118	173300	39760690	4985	4985	4985	4985	0
176	20240118	173200	39760690	4985	4985	4985	4985	0
177	20240118	173100	39760690	4985	4985	4985	4985	0
178	20240118	173000	39760690	4985	4985	4985	4985	0
179	20240118	172900	39760690	4985	4985	4985	4985	0
180	20240118	172800	39760690	4985	4985	4985	4985	0
181	20240118	172700	39760690	4985	4985	4985	4985	0
182	20240118	172600	39760690	4985	4985	4985	4985	92
183	20240118	172500	39760690	4985	4985	4985	4985	0
184	20240118	172400	39760690	4985	4985	4985	4985	0
185	20240118	172300	39760690	4985	4985	4985	4985	0
186	20240118	172200	39760690	4985	4985	4985	4985	0
187	20240118	172100	39760690	4985	4985	4985	4985	0
188	20240118	172000	39760690	4985	4985	4985	4985	0
189	20240118	171900	39760690	4985	4985	4985	4985	0
190	20240118	171800	39760690	4985	4985	4985	4985	0
191	20240118	171700	39760690	4985	4985	4985	4985	0
192	20240118	171600	39760690	4985	4985	4985	4985	0
193	20240118	171500	39760690	4985	4985	4985	4985	0
194	20240118	171400	39760690	4985	4985	4985	4985	0
195	20240118	171300	39760690	4985	4985	4985	4985	0
196	20240118	171200	39760690	4985	4985	4985	4985	0
197	20240118	171100	39760690	4985	4985	4985	4985	0
198	20240118	171000	39760690	4985	4985	4985	4985	0
199	20240118	170900	39760690	4985	4985	4985	4985	0
200	20240118	170800	39760690	4985	4985	4985	4985	0
201	20240118	170700	39760690	4985	4985	4985	4985	0
202	20240118	170600	39760690	4985	4985	4985	4985	0
203	20240118	170500	39760690	4985	4985	4985	4985	0
204	20240118	170400	39760690	4985	4985	4985	4985	0
205	20240118	170300	39760690	4985	4985	4985	4985	0
206	20240118	170200	39760690	4985	4985	4985	4985	0
207	20240118	170100	39760690	4985	4985	4985	4985	0
208	20240118	170000	39760690	4985	4985	4985	4985	0
209	20240118	165900	39760690	4985	4985	4985	4985	0
210	20240118	165800	39760690	4985	4985	4985	4985	0
211	20240118	165700	39760690	4985	4985	4985	4985	0
212	20240118	165600	39760690	4985	4985	4985	4985	92
213	20240118	165500	39760690	4985	4985	4985	4985	0
214	20240118	165400	39760690	4985	4985	4985	4985	0
215	20240118	165300	39760690	4985	4985	4985	4985	0
216	20240118	165200	39760690	4985	4985	4985	4985	0
217	20240118	165100	39760690	4985	4985	4985	4985	0
218	20240118	165000	39760690	4985	4985	4985	4985	0
219	20240118	164900	39760690	4985	4985	4985	4985	0
220	20240118	164800	39760690	4985	4985	4985	4985	0
221	20240118	164700	39760690	4985	4985	4985	4985	0
222	20240118	164600	39760690	4985	4985	4985	4985	0
223	20240118	164500	39760690	4985	4985	4985	4985	0
224	20240118	164400	39760690	4985	4985	4985	4985	0
225	20240118	164300	39760690	4985	4985	4985	4985	0
226	20240118	164200	39760690	4985	4985	4985	4985	0
227	20240118	164100	39760690	4985	4985	4985	4985	0
228	20240118	164000	39760690	4985	4985	4985	4985	0
229	20240118	163900	39760690	4985	4985	4985	4985	0
230	20240118	163800	39760690	4985	4985	4985	4985	0
231	20240118	163700	39760690	4985	4985	4985	4985	0
232	20240118	163600	39760690	4985	4985	4985	4985	0
233	20240118	163500	39760690	4985	4985	4985	4985	0
234	20240118	163400	39760690	4985	4985	4985	4985	0
235	20240118	163300	39760690	4985	4985	4985	4985	0
236	20240118	163200	39760690	4985	4985	4985	4985	0
237	20240118	163100	39760690	4985	4985	4985	4985	0
238	20240118	163000	39760690	4985	4985	4985	4985	0
239	20240118	162900	39760690	4985	4985	4985	4985	0
240	20240118	162800	39760690	4985	4985	4985	4985	0
241	20240118	162700	39760690	4985	4985	4985	4985	0
242	20240118	162600	39760690	4985	4985	4985	4985	92
243	20240118	162500	39760690	4985	4985	4985	4985	0
244	20240118	162400	39760690	4985	4985	4985	4985	0
245	20240118	162300	39760690	4985	4985	4985	4985	0
246	20240118	162200	39760690	4985	4985	4985	4985	0
247	20240118	162100	39760690	4985	4985	4985	4985	0
248	20240118	162000	39760690	4985	4985	4985	4985	0
249	20240118	161900	39760690	4985	4985	4985	4985	0
250	20240118	161800	39760690	4985	4985	4985	4985	0
251	20240118	161700	39760690	4985	4985	4985	4985	0
252	20240118	161600	39760690	4985	4985	4985	4985	0
253	20240118	161500	39760690	4985	4985	4985	4985	0
254	20240118	161400	39760690	4985	4985	4985	4985	0
255	20240118	161300	39760690	4985	4985	4985	4985	0
256	20240118	161200	39760690	4985	4985	4985	4985	0
257	20240118	161100	39760690	4985	4985	4985	4985	0
258	20240118	161000	39760690	4985	4985	4985	4985	0
259	20240118	160900	39760690	4985	4985	4985	4985	0
260	20240118	160800	39760690	4985	4985	4985	4985	0
261	20240118	160700	39760690	4985	4985	4985	4985	0
262	20240118	160600	39760690	4985	4985	4985	4985	0
263	20240118	160500	39760690	4985	4985	4985	4985	0
264	20240118	160400	39760690	4985	4985	4985	4985	0
265	20240118	160300	39760690	4985	4985	4985	4985	0
266	20240118	160200	39760690	4985	4985	4985	4985	0
267	20240118	160100	39760690	4985	4985	4985	4985	0
268	20240118	160000	39760690	4985	4985	4985	4985	0
269	20240118	155900	39760690	4985	4985	4985	4985	0
270	20240118	155800	39760690	4985	4985	4985	4985	0
271	20240118	155700	39760690	4985	4985	4985	4985	0
272	20240118	155600	39760690	4985	4985	4985	4985	92
273	20240118	155500	39760690	4985	4985	4985	4985	0
274	20240118	155400	39760690	4985	4985	4985	4985	0
275	20240118	155300	39760690	4985	4985	4985	4985	0
276	20240118	155200	39760690	4985	4985	4985	4985	0
277	20240118	155100	39760690	4985	4985	4985	4985	0
278	20240118	155000	39760690	4985	4985	4985	4985	0
279	20240118	154900	39760690	4985	4985	4985	4985	0
280	20240118	154800	39760690	4985	4985	4985	4985	0
281	20240118	154700	39760690	4985	4985	4985	4985	0
282	20240118	154600	39760690	4985	4985	4985	4985	0
283	20240118	154500	39760690	4985	4985	4985	4985	0
284	20240118	154400	39760690	4985	4985	4985	4985	0
285	20240118	154300	39760690	4985	4985	4985	4985	0
286	20240118	154200	39760690	4985	4985	4985	4985	0
287	20240118	154100	39760690	4985	4985	4985	4985	0
288	20240118	154000	39760690	4985	4985	4985	4985	0
289	20240118	153900	39760690	4985	4985	4985	4985	0
290	20240118	153800	39760690	4985	4985	4985	4985	0
291	20240118	153700	39760690	4985	4985	4985	4985	0
292	20240118	153600	39760690	4985	4985	4985	4985	0
293	20240118	153500	39760690	4985	4985	4985	4985	0
294	20240118	153400	39760690	4985	4985	4985	4985	0
295	20240118	153300	39760690	4985	4985	4985	4985	0
296	20240118	153200	39760690	4985	4985	4985	4985	0
297	20240118	153100	39760690	4985	4985	4985	4985	0
298	20240118	153000	39760690	4985	4985	4985	4985	92
299	20240118	152900	39302070	4985	4985	4985	4985	0
300	20240118	152800	39302070	4985	4985	4985	4985	0
301	20240118	152700	39302070	4985	4985	4985	4985	0
302	20240118	152600	39302070	4985	4985	4985	4985	0
303	20240118	152500	39302070	4985	4985	4985	4985	0
304	20240118	152400	39302070	4985	4985	4985	4985	0
305	20240118	152300	39302070	4985	4985	4985	4985	0
306	20240118	152200	39302070	4985	4985	4985	4985	0
307	20240118	152100	39302070	4985	4985	4985	4985	0
308	20240118	152000	39302070	4985	4985	4985	4985	0
309	20240118	151900	39302070	4985	4965	4985	4965	177
310	20240118	151800	38423065	4965	4965	4965	4965	5
311	20240118	151700	38398240	4965	4960	4965	4960	4
312	20240118	151600	38378385	4965	4965	4965	4965	0
313	20240118	151500	38378385	4965	4965	4965	4965	0
314	20240118	151400	38378385	4965	4960	4965	4955	30
315	20240118	151300	38229690	4950	4950	4965	4925	211
316	20240118	151200	37190015	4965	4965	4965	4965	0
317	20240118	151100	37190015	4965	4940	4970	4940	38
318	20240118	151000	37001380	4935	4935	4935	4935	1
319	20240118	150900	36996445	4990	4990	4990	4990	0
320	20240118	150800	36996445	4990	4990	4990	4990	0
321	20240118	150700	36996445	4990	4990	4990	4990	0
322	20240118	150600	36996445	4990	4990	4990	4990	0
323	20240118	150500	36996445	4990	4990	4990	4990	0
324	20240118	150400	36996445	4990	4990	4990	4990	3
325	20240118	150300	36981475	4975	4975	4975	4975	0
326	20240118	150200	36981475	4975	4975	4975	4975	69
327	20240118	150100	36638200	4990	4990	4990	4990	0
328	20240118	150000	36638200	4990	4975	4990	4975	266
329	20240118	145900	35314360	4980	4980	4980	4980	0
330	20240118	145800	35314360	4980	4980	4980	4980	0
331	20240118	145700	35314360	4980	4925	4980	4925	748
332	20240118	145600	31623810	4925	4925	4925	4925	0
333	20240118	145500	31623810	4925	4915	4925	4915	160
334	20240118	145400	30836460	4920	4920	4920	4920	0
335	20240118	145300	30836460	4920	4900	4920	4880	485
336	20240118	145200	28459750	4895	4895	4895	4895	146
337	20240118	145100	27745080	4895	4895	4895	4895	0
338	20240118	145000	27745080	4895	4895	4895	4895	0
339	20240118	144900	27745080	4895	4895	4895	4895	0
340	20240118	144800	27745080	4895	4895	4895	4895	0
341	20240118	144700	27745080	4895	4890	4895	4890	3
342	20240118	144600	27730405	4870	4870	4870	4870	0
343	20240118	144500	27730405	4870	4870	4870	4870	0
344	20240118	144400	27730405	4870	4870	4870	4870	0
345	20240118	144300	27730405	4870	4870	4870	4870	0
346	20240118	144200	27730405	4870	4870	4870	4870	7
347	20240118	144100	27696315	4870	4870	4870	4870	0
348	20240118	144000	27696315	4870	4870	4870	4870	0
349	20240118	143900	27696315	4870	4870	4870	4870	1
350	20240118	143800	27691445	4900	4900	4900	4900	0
351	20240118	143700	27691445	4900	4900	4900	4900	0
352	20240118	143600	27691445	4900	4900	4900	4900	0
353	20240118	143500	27691445	4900	4890	4900	4890	7
354	20240118	143400	27657155	4900	4870	4900	4870	81
355	20240118	143300	27262655	4900	4895	4900	4895	151
356	20240118	143200	26523350	4895	4895	4895	4895	3
357	20240118	143100	26508665	4870	4870	4870	4870	2
358	20240118	143000	26498925	4895	4895	4895	4895	0
359	20240118	142900	26498925	4895	4895	4895	4895	28
360	20240118	142800	26361865	4895	4895	4895	4895	0
361	20240118	142700	26361865	4895	4895	4895	4895	1
362	20240118	142600	26356970	4870	4870	4870	4870	20
363	20240118	142500	26259570	4895	4895	4895	4895	0
364	20240118	142400	26259570	4895	4895	4895	4895	0
365	20240118	142300	26259570	4895	4895	4895	4895	62
366	20240118	142200	25956080	4895	4895	4895	4895	0
367	20240118	142100	25956080	4895	4895	4895	4895	0
368	20240118	142000	25956080	4895	4895	4895	4895	77
369	20240118	141900	25579165	4895	4895	4895	4895	0
370	20240118	141800	25579165	4895	4895	4895	4895	0
371	20240118	141700	25579165	4895	4895	4895	4895	0
372	20240118	141600	25579165	4895	4895	4895	4895	0
373	20240118	141500	25579165	4895	4895	4895	4895	1
374	20240118	141400	25574270	4895	4895	4895	4895	0
375	20240118	141300	25574270	4895	4885	4895	4885	286
376	20240118	141200	24175605	4885	4885	4885	4885	0
377	20240118	141100	24175605	4885	4885	4885	4885	0
378	20240118	141000	24175605	4885	4885	4885	4885	0
379	20240118	140900	24175605	4885	4880	4885	4880	17
380	20240118	140800	24092625	4895	4895	4895	4895	0
381	20240118	140700	24092625	4895	4895	4895	4895	0
382	20240118	140600	24092625	4895	4895	4895	4895	0
383	20240118	140500	24092625	4895	4895	4895	4895	0
384	20240118	140400	24092625	4895	4895	4895	4895	0
385	20240118	140300	24092625	4895	4895	4895	4895	0
386	20240118	140200	24092625	4895	4895	4895	4895	0
387	20240118	140100	24092625	4895	4895	4895	4895	0
388	20240118	140000	24092625	4895	4895	4895	4895	0
389	20240118	135900	24092625	4895	4895	4895	4895	0
390	20240118	135800	24092625	4895	4895	4895	4895	0
391	20240118	135700	24092625	4895	4895	4895	4895	0
392	20240118	135600	24092625	4895	4895	4895	4895	1
393	20240118	135500	24087730	4850	4870	4920	4850	547
394	20240118	135400	21422525	4870	4870	4870	4870	0
395	20240118	135300	21422525	4870	4870	4870	4870	0
396	20240118	135200	21422525	4870	4870	4870	4870	0
397	20240118	135100	21422525	4870	4870	4870	4870	0
398	20240118	135000	21422525	4870	4870	4870	4870	0
399	20240118	134900	21422525	4870	4870	4870	4870	0
400	20240118	134800	21422525	4870	4870	4870	4870	0
401	20240118	134700	21422525	4870	4870	4870	4870	0
402	20240118	134600	21422525	4870	4870	4870	4870	0
403	20240118	134500	21422525	4870	4870	4870	4870	0
404	20240118	134400	21422525	4870	4870	4870	4870	0
405	20240118	134300	21422525	4870	4870	4870	4870	6
406	20240118	134200	21393305	4870	4870	4870	4870	0
407	20240118	134100	21393305	4870	4870	4870	4870	0
408	20240118	134000	21393305	4870	4870	4870	4870	0
409	20240118	133900	21393305	4870	4870	4870	4870	0
410	20240118	133800	21393305	4870	4870	4870	4870	0
411	20240118	133700	21393305	4870	4870	4870	4870	0
412	20240118	133600	21393305	4870	4870	4870	4870	10
413	20240118	133500	21344605	4860	4860	4860	4860	1
414	20240118	133400	21339745	4870	4870	4870	4870	0
415	20240118	133300	21339745	4870	4870	4870	4870	0
416	20240118	133200	21339745	4870	4870	4870	4870	0
417	20240118	133100	21339745	4870	4870	4870	4870	0
418	20240118	133000	21339745	4870	4870	4870	4870	1
419	20240118	132900	21334875	4870	4870	4870	4870	0
420	20240118	132800	21334875	4870	4870	4870	4870	0
421	20240118	132700	21334875	4870	4870	4870	4870	0
422	20240118	132600	21334875	4870	4870	4870	4870	0
423	20240118	132500	21334875	4870	4870	4870	4870	0
424	20240118	132400	21334875	4870	4870	4870	4870	0
425	20240118	132300	21334875	4870	4870	4870	4870	0
426	20240118	132200	21334875	4870	4870	4870	4870	0
427	20240118	132100	21334875	4870	4875	4875	4870	191
428	20240118	132000	20404255	4925	4925	4925	4925	0
429	20240118	131900	20404255	4925	4925	4925	4925	0
430	20240118	131800	20404255	4925	4925	4925	4925	0
431	20240118	131700	20404255	4925	4925	4925	4925	0
432	20240118	131600	20404255	4925	4925	4925	4925	0
433	20240118	131500	20404255	4925	4925	4925	4925	0
434	20240118	131400	20404255	4925	4925	4925	4925	0
435	20240118	131300	20404255	4925	4925	4925	4925	0
436	20240118	131200	20404255	4925	4925	4925	4925	0
437	20240118	131100	20404255	4925	4910	4925	4910	283
438	20240118	131000	19014040	4910	4910	4910	4910	0
439	20240118	130900	19014040	4910	4910	4910	4910	0
440	20240118	130800	19014040	4910	4910	4910	4910	0
441	20240118	130700	19014040	4910	4905	4910	4905	59
442	20240118	130600	18724475	4910	4910	4910	4910	0
443	20240118	130500	18724475	4910	4910	4910	4910	0
444	20240118	130400	18724475	4910	4910	4910	4910	0
445	20240118	130300	18724475	4910	4910	4910	4910	0
446	20240118	130200	18724475	4910	4910	4910	4910	0
447	20240118	130100	18724475	4910	4910	4910	4910	0
448	20240118	130000	18724475	4910	4910	4910	4910	0
449	20240118	125900	18724475	4910	4910	4910	4910	0
450	20240118	125800	18724475	4910	4910	4910	4910	0
451	20240118	125700	18724475	4910	4910	4910	4910	0
452	20240118	125600	18724475	4910	4910	4910	4910	0
453	20240118	125500	18724475	4910	4910	4910	4910	0
454	20240118	125400	18724475	4910	4910	4910	4910	0
455	20240118	125300	18724475	4910	4910	4910	4910	0
456	20240118	125200	18724475	4910	4910	4910	4910	0
457	20240118	125100	18724475	4910	4910	4910	4910	0
458	20240118	125000	18724475	4910	4910	4910	4910	0
459	20240118	124900	18724475	4910	4910	4910	4910	0
460	20240118	124800	18724475	4910	4910	4910	4910	0
461	20240118	124700	18724475	4910	4910	4910	4910	0
462	20240118	124600	18724475	4910	4910	4910	4910	0
463	20240118	124500	18724475	4910	4910	4910	4910	0
464	20240118	124400	18724475	4910	4910	4910	4910	1
465	20240118	124300	18719565	4900	4900	4900	4900	0
466	20240118	124200	18719565	4900	4900	4900	4900	50
467	20240118	124100	18474565	4890	4890	4890	4890	0
468	20240118	124000	18474565	4890	4890	4890	4890	1
469	20240118	123900	18469675	4890	4890	4890	4890	0
470	20240118	123800	18469675	4890	4890	4890	4890	0
471	20240118	123700	18469675	4890	4890	4890	4890	0
472	20240118	123600	18469675	4890	4890	4890	4890	0
473	20240118	123500	18469675	4890	4890	4890	4890	0
474	20240118	123400	18469675	4890	4840	4890	4840	520
475	20240118	123300	15951510	4840	4840	4840	4840	0
476	20240118	123200	15951510	4840	4840	4840	4840	0
477	20240118	123100	15951510	4840	4840	4840	4840	0
478	20240118	123000	15951510	4840	4840	4840	4840	0
479	20240118	122900	15951510	4840	4840	4840	4840	90
480	20240118	122800	15515910	4835	4835	4835	4835	0
481	20240118	122700	15515910	4835	4835	4835	4835	0
482	20240118	122600	15515910	4835	4835	4835	4835	11
483	20240118	122500	15462725	4835	4835	4835	4835	0
484	20240118	122400	15462725	4835	4835	4835	4835	0
485	20240118	122300	15462725	4835	4835	4835	4835	20
486	20240118	122200	15366025	4840	4840	4840	4840	0
487	20240118	122100	15366025	4840	4840	4840	4840	1
488	20240118	122000	15361185	4840	4840	4840	4840	0
489	20240118	121900	15361185	4840	4840	4840	4840	1
490	20240118	121800	15356345	4835	4835	4835	4835	0
491	20240118	121700	15356345	4835	4835	4835	4835	0
492	20240118	121600	15356345	4835	4835	4835	4835	0
493	20240118	121500	15356345	4835	4835	4835	4835	0
494	20240118	121400	15356345	4835	4835	4835	4835	0
495	20240118	121300	15356345	4835	4835	4835	4835	0
496	20240118	121200	15356345	4835	4835	4835	4835	0
497	20240118	121100	15356345	4835	4835	4835	4835	0
498	20240118	121000	15356345	4835	4835	4835	4835	0
499	20240118	120900	15356345	4835	4835	4835	4835	0
500	20240118	120800	15356345	4835	4835	4835	4835	0
501	20240118	120700	15356345	4835	4835	4835	4835	0
502	20240118	120600	15356345	4835	4835	4835	4835	0
503	20240118	120500	15356345	4835	4835	4835	4835	20
504	20240118	120400	15259645	4830	4830	4830	4830	0
505	20240118	120300	15259645	4830	4830	4830	4830	0
506	20240118	120200	15259645	4830	4830	4830	4830	0
507	20240118	120100	15259645	4830	4830	4830	4830	0
508	20240118	120000	15259645	4830	4830	4830	4830	0
509	20240118	115900	15259645	4830	4830	4830	4830	0
510	20240118	115800	15259645	4830	4830	4830	4830	0
511	20240118	115700	15259645	4830	4830	4830	4830	0
512	20240118	115600	15259645	4830	4830	4830	4830	0
513	20240118	115500	15259645	4830	4830	4830	4830	0
514	20240118	115400	15259645	4830	4830	4830	4830	0
515	20240118	115300	15259645	4830	4830	4830	4830	0
516	20240118	115200	15259645	4830	4830	4830	4830	41
517	20240118	115100	15061615	4840	4840	4840	4840	0
518	20240118	115000	15061615	4840	4840	4840	4840	0
519	20240118	114900	15061615	4840	4840	4840	4840	3
520	20240118	114800	15047095	4830	4830	4830	4830	0
521	20240118	114700	15047095	4830	4830	4830	4830	0
522	20240118	114600	15047095	4830	4830	4830	4830	37
523	20240118	114500	14868385	4830	4830	4830	4830	0
524	20240118	114400	14868385	4830	4830	4830	4830	0
525	20240118	114300	14868385	4830	4830	4830	4830	51
526	20240118	114200	14622055	4830	4830	4830	4830	0
527	20240118	114100	14622055	4830	4830	4830	4830	0
528	20240118	114000	14622055	4830	4825	4830	4825	26
529	20240118	113900	14496590	4825	4820	4825	4820	177
530	20240118	113800	13643305	4820	4820	4820	4820	0
531	20240118	113700	13643305	4820	4820	4820	4820	0
532	20240118	113600	13643305	4820	4820	4820	4820	0
533	20240118	113500	13643305	4820	4800	4820	4800	9
534	20240118	113400	13600085	4820	4820	4820	4820	0
535	20240118	113300	13600085	4820	4820	4820	4820	0
536	20240118	113200	13600085	4820	4820	4820	4820	0
537	20240118	113100	13600085	4820	4820	4820	4820	0
538	20240118	113000	13600085	4820	4820	4820	4820	0
539	20240118	112900	13600085	4820	4820	4820	4820	29
540	20240118	112800	13460305	4820	4820	4820	4820	0
541	20240118	112700	13460305	4820	4820	4820	4820	0
542	20240118	112600	13460305	4820	4820	4820	4820	0
543	20240118	112500	13460305	4820	4820	4820	4820	100
544	20240118	112400	12978305	4820	4820	4820	4820	0
545	20240118	112300	12978305	4820	4820	4820	4820	0
546	20240118	112200	12978305	4820	4820	4820	4820	0
547	20240118	112100	12978305	4820	4820	4820	4820	0
548	20240118	112000	12978305	4820	4820	4820	4820	0
549	20240118	111900	12978305	4820	4820	4820	4820	0
550	20240118	111800	12978305	4820	4820	4820	4820	0
551	20240118	111700	12978305	4820	4820	4820	4820	0
552	20240118	111600	12978305	4820	4820	4820	4820	0
553	20240118	111500	12978305	4820	4820	4820	4820	0
554	20240118	111400	12978305	4820	4820	4820	4820	0
555	20240118	111300	12978305	4820	4820	4820	4820	0
556	20240118	111200	12978305	4820	4820	4820	4820	0
557	20240118	111100	12978305	4820	4820	4820	4820	0
558	20240118	111000	12978305	4820	4820	4820	4820	0
559	20240118	110900	12978305	4820	4820	4820	4820	0
560	20240118	110800	12978305	4820	4820	4820	4820	0
561	20240118	110700	12978305	4820	4820	4820	4820	0
562	20240118	110600	12978305	4820	4820	4820	4820	0
563	20240118	110500	12978305	4820	4820	4820	4820	5
564	20240118	110400	12954205	4800	4800	4800	4800	0
565	20240118	110300	12954205	4800	4800	4800	4800	0
566	20240118	110200	12954205	4800	4810	4810	4800	53
567	20240118	110100	12699330	4820	4820	4820	4820	0
568	20240118	110000	12699330	4820	4820	4820	4820	0
569	20240118	105900	12699330	4820	4820	4820	4820	10
570	20240118	105800	12651130	4820	4820	4820	4820	0
571	20240118	105700	12651130	4820	4820	4820	4820	0
572	20240118	105600	12651130	4820	4820	4820	4820	0
573	20240118	105500	12651130	4820	4820	4820	4820	0
574	20240118	105400	12651130	4820	4820	4820	4820	0
575	20240118	105300	12651130	4820	4820	4820	4820	0
576	20240118	105200	12651130	4820	4820	4820	4820	0
577	20240118	105100	12651130	4820	4820	4820	4820	0
578	20240118	105000	12651130	4820	4820	4820	4820	0
579	20240118	104900	12651130	4820	4820	4820	4820	0
580	20240118	104800	12651130	4820	4820	4820	4820	0
581	20240118	104700	12651130	4820	4820	4820	4820	0
582	20240118	104600	12651130	4820	4820	4820	4820	0
583	20240118	104500	12651130	4820	4820	4820	4820	0
584	20240118	104400	12651130	4820	4820	4820	4820	0
585	20240118	104300	12651130	4820	4820	4820	4820	0
586	20240118	104200	12651130	4820	4820	4820	4820	0
587	20240118	104100	12651130	4820	4820	4820	4820	0
588	20240118	104000	12651130	4820	4820	4820	4820	0
589	20240118	103900	12651130	4820	4820	4820	4820	0
590	20240118	103800	12651130	4820	4820	4820	4820	0
591	20240118	103700	12651130	4820	4820	4820	4820	0
592	20240118	103600	12651130	4820	4820	4820	4820	0
593	20240118	103500	12651130	4820	4820	4820	4820	0
594	20240118	103400	12651130	4820	4820	4820	4820	2
595	20240118	103300	12641490	4815	4815	4815	4815	0
596	20240118	103200	12641490	4815	4815	4815	4815	1
597	20240118	103100	12636675	4780	4780	4780	4780	0
598	20240118	103000	12636675	4780	4780	4780	4780	0
599	20240118	102900	12636675	4780	4780	4780	4780	1
600	20240118	102800	12631895	4820	4820	4820	4820	0
601	20240118	102700	12631895	4820	4820	4820	4820	0
602	20240118	102600	12631895	4820	4820	4820	4820	0
603	20240118	102500	12631895	4820	4820	4820	4820	0
604	20240118	102400	12631895	4820	4825	4825	4775	630
605	20240118	102300	9619235	4780	4825	4825	4780	602
606	20240118	102200	6736145	4800	4800	4800	4800	0
607	20240118	102100	6736145	4800	4800	4800	4800	0
608	20240118	102000	6736145	4800	4800	4800	4800	0
609	20240118	101900	6736145	4800	4800	4800	4800	0
610	20240118	101800	6736145	4800	4800	4800	4800	0
611	20240118	101700	6736145	4800	4800	4800	4800	120
612	20240118	101600	6160145	4800	4800	4800	4800	0
613	20240118	101500	6160145	4800	4800	4800	4800	1
614	20240118	101400	6155345	4825	4825	4825	4825	2
615	20240118	101300	6145695	4800	4800	4800	4800	399
616	20240118	101200	4230495	4800	4800	4800	4800	0
617	20240118	101100	4230495	4800	4800	4800	4800	0
618	20240118	101000	4230495	4800	4800	4800	4800	0
619	20240118	100900	4230495	4800	4800	4800	4800	0
620	20240118	100800	4230495	4800	4800	4800	4800	0
621	20240118	100700	4230495	4800	4800	4800	4800	20
622	20240118	100600	4134495	4795	4795	4795	4795	67
623	20240118	100500	3813230	4800	4800	4800	4800	0
624	20240118	100400	3813230	4800	4800	4800	4800	0
625	20240118	100300	3813230	4800	4800	4800	4800	0
626	20240118	100200	3813230	4800	4800	4800	4800	0
627	20240118	100100	3813230	4800	4800	4800	4800	0
628	20240118	100000	3813230	4800	4800	4800	4800	0
629	20240118	095900	3813230	4800	4800	4800	4800	79
630	20240118	095800	3434030	4800	4800	4800	4800	0
631	20240118	095700	3434030	4800	4800	4800	4800	0
632	20240118	095600	3434030	4800	4800	4800	4800	0
633	20240118	095500	3434030	4800	4800	4800	4800	0
634	20240118	095400	3434030	4800	4800	4800	4800	0
635	20240118	095300	3434030	4800	4800	4800	4800	0
636	20240118	095200	3434030	4800	4800	4800	4800	0
637	20240118	095100	3434030	4800	4800	4800	4800	0
638	20240118	095000	3434030	4800	4800	4800	4800	0
639	20240118	094900	3434030	4800	4800	4800	4800	0
640	20240118	094800	3434030	4800	4800	4800	4800	0
641	20240118	094700	3434030	4800	4800	4800	4800	0
642	20240118	094600	3434030	4800	4800	4800	4800	0
643	20240118	094500	3434030	4800	4800	4800	4800	35
644	20240118	094400	3266030	4800	4800	4800	4800	0
645	20240118	094300	3266030	4800	4800	4800	4800	0
646	20240118	094200	3266030	4800	4800	4800	4800	0
647	20240118	094100	3266030	4800	4800	4800	4800	4
648	20240118	094000	3246830	4790	4790	4790	4790	80
649	20240118	093900	2863630	4800	4800	4800	4800	0
650	20240118	093800	2863630	4800	4825	4825	4800	23
651	20240118	093700	2753155	4825	4810	4825	4810	52
652	20240118	093600	2503020	4810	4810	4810	4810	0
653	20240118	093500	2503020	4810	4810	4810	4810	0
654	20240118	093400	2503020	4810	4800	4810	4800	92
655	20240118	093300	2061400	4810	4810	4810	4810	0
656	20240118	093200	2061400	4810	4810	4810	4810	0
657	20240118	093100	2061400	4810	4810	4810	4810	0
658	20240118	093000	2061400	4810	4805	4810	4805	60
659	20240118	092900	1773095	4805	4805	4805	4805	0
660	20240118	092800	1773095	4805	4805	4805	4805	0
661	20240118	092700	1773095	4805	4805	4805	4805	0
662	20240118	092600	1773095	4805	4805	4805	4805	0
663	20240118	092500	1773095	4805	4805	4805	4805	0
664	20240118	092400	1773095	4805	4805	4805	4805	0
665	20240118	092300	1773095	4805	4805	4805	4805	1
666	20240118	092200	1768290	4795	4795	4795	4795	35
667	20240118	092100	1600465	4800	4800	4800	4800	5
668	20240118	092000	1576465	4805	4805	4805	4805	3
669	20240118	091900	1562050	4785	4785	4785	4785	25
670	20240118	091800	1442425	4805	4805	4805	4805	0
671	20240118	091700	1442425	4805	4805	4805	4805	0
672	20240118	091600	1442425	4805	4805	4805	4805	0
673	20240118	091500	1442425	4805	4805	4805	4805	0
674	20240118	091400	1442425	4805	4805	4805	4805	0
675	20240118	091300	1442425	4805	4805	4805	4805	0
676	20240118	091200	1442425	4805	4805	4805	4805	3
677	20240118	091100	1428010	4790	4795	4795	4790	7
678	20240118	091000	1394475	4810	4790	4810	4790	57
679	20240118	090900	1121385	4790	4790	4790	4790	0
680	20240118	090800	1121385	4790	4790	4790	4790	3
681	20240118	090700	1107015	4790	4780	4790	4775	62
682	20240118	090600	810685	4775	4775	4775	4775	2
683	20240118	090500	801135	4780	4780	4780	4780	0
684	20240118	090400	801135	4780	4780	4780	4780	0
685	20240118	090300	801135	4780	4780	4780	4780	0
686	20240118	090200	801135	4780	4785	4785	4780	103
687	20240118	090100	308290	4790	4790	4790	4790	0
688	20240118	090000	308290	4790	4820	4820	4790	64