KissMeData/162120/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202900	17011935	4435	4435	4435	4435	1
3	20240112	202800	17011935	4435	4435	4435	4435	0
4	20240112	202700	17011935	4435	4435	4435	4435	0
5	20240112	202600	17011935	4435	4435	4435	4435	0
6	20240112	202500	17011935	4435	4435	4435	4435	0
7	20240112	202400	17011935	4435	4435	4435	4435	0
8	20240112	202300	17011935	4435	4435	4435	4435	0
9	20240112	202200	17011935	4435	4435	4435	4435	0
10	20240112	202100	17011935	4435	4435	4435	4435	0
11	20240112	202000	17011935	4435	4435	4435	4435	0
12	20240112	201900	17011935	4435	4435	4435	4435	0
13	20240112	201800	17011935	4435	4435	4435	4435	0
14	20240112	201700	17011935	4435	4435	4435	4435	0
15	20240112	201600	17011935	4435	4435	4435	4435	0
16	20240112	201500	17011935	4435	4435	4435	4435	0
17	20240112	201400	17011935	4435	4435	4435	4435	0
18	20240112	201300	17011935	4435	4435	4435	4435	0
19	20240112	201200	17011935	4435	4435	4435	4435	0
20	20240112	201100	17011935	4435	4435	4435	4435	0
21	20240112	201000	17011935	4435	4435	4435	4435	0
22	20240112	200900	17011935	4435	4435	4435	4435	0
23	20240112	200800	17011935	4435	4435	4435	4435	0
24	20240112	200700	17011935	4435	4435	4435	4435	0
25	20240112	200600	17011935	4435	4435	4435	4435	0
26	20240112	200500	17011935	4435	4435	4435	4435	0
27	20240112	200400	17011935	4435	4435	4435	4435	0
28	20240112	200300	17011935	4435	4435	4435	4435	0
29	20240112	200200	17011935	4435	4435	4435	4435	0
30	20240112	200100	17011935	4435	4435	4435	4435	0
31	20240112	200000	17011935	4435	4435	4435	4435	0
32	20240112	195900	17011935	4435	4435	4435	4435	1
33	20240112	195800	17011935	4435	4435	4435	4435	0
34	20240112	195700	17011935	4435	4435	4435	4435	0
35	20240112	195600	17011935	4435	4435	4435	4435	0
36	20240112	195500	17011935	4435	4435	4435	4435	0
37	20240112	195400	17011935	4435	4435	4435	4435	0
38	20240112	195300	17011935	4435	4435	4435	4435	0
39	20240112	195200	17011935	4435	4435	4435	4435	0
40	20240112	195100	17011935	4435	4435	4435	4435	0
41	20240112	195000	17011935	4435	4435	4435	4435	0
42	20240112	194900	17011935	4435	4435	4435	4435	0
43	20240112	194800	17011935	4435	4435	4435	4435	0
44	20240112	194700	17011935	4435	4435	4435	4435	0
45	20240112	194600	17011935	4435	4435	4435	4435	0
46	20240112	194500	17011935	4435	4435	4435	4435	0
47	20240112	194400	17011935	4435	4435	4435	4435	0
48	20240112	194300	17011935	4435	4435	4435	4435	0
49	20240112	194200	17011935	4435	4435	4435	4435	0
50	20240112	194100	17011935	4435	4435	4435	4435	0
51	20240112	194000	17011935	4435	4435	4435	4435	0
52	20240112	193900	17011935	4435	4435	4435	4435	0
53	20240112	193800	17011935	4435	4435	4435	4435	0
54	20240112	193700	17011935	4435	4435	4435	4435	0
55	20240112	193600	17011935	4435	4435	4435	4435	0
56	20240112	193500	17011935	4435	4435	4435	4435	0
57	20240112	193400	17011935	4435	4435	4435	4435	0
58	20240112	193300	17011935	4435	4435	4435	4435	0
59	20240112	193200	17011935	4435	4435	4435	4435	0
60	20240112	193100	17011935	4435	4435	4435	4435	0
61	20240112	193000	17011935	4435	4435	4435	4435	0
62	20240112	192900	17011935	4435	4435	4435	4435	1
63	20240112	192800	17011935	4435	4435	4435	4435	0
64	20240112	192700	17011935	4435	4435	4435	4435	0
65	20240112	192600	17011935	4435	4435	4435	4435	0
66	20240112	192500	17011935	4435	4435	4435	4435	0
67	20240112	192400	17011935	4435	4435	4435	4435	0
68	20240112	192300	17011935	4435	4435	4435	4435	0
69	20240112	192200	17011935	4435	4435	4435	4435	0
70	20240112	192100	17011935	4435	4435	4435	4435	0
71	20240112	192000	17011935	4435	4435	4435	4435	0
72	20240112	191900	17011935	4435	4435	4435	4435	0
73	20240112	191800	17011935	4435	4435	4435	4435	0
74	20240112	191700	17011935	4435	4435	4435	4435	0
75	20240112	191600	17011935	4435	4435	4435	4435	0
76	20240112	191500	17011935	4435	4435	4435	4435	0
77	20240112	191400	17011935	4435	4435	4435	4435	0
78	20240112	191300	17011935	4435	4435	4435	4435	0
79	20240112	191200	17011935	4435	4435	4435	4435	0
80	20240112	191100	17011935	4435	4435	4435	4435	0
81	20240112	191000	17011935	4435	4435	4435	4435	0
82	20240112	190900	17011935	4435	4435	4435	4435	0
83	20240112	190800	17011935	4435	4435	4435	4435	0
84	20240112	190700	17011935	4435	4435	4435	4435	0
85	20240112	190600	17011935	4435	4435	4435	4435	0
86	20240112	190500	17011935	4435	4435	4435	4435	0
87	20240112	190400	17011935	4435	4435	4435	4435	0
88	20240112	190300	17011935	4435	4435	4435	4435	0
89	20240112	190200	17011935	4435	4435	4435	4435	0
90	20240112	190100	17011935	4435	4435	4435	4435	0
91	20240112	190000	17011935	4435	4435	4435	4435	0
92	20240112	185900	17011935	4435	4435	4435	4435	1
93	20240112	185800	17011935	4435	4435	4435	4435	0
94	20240112	185700	17011935	4435	4435	4435	4435	0
95	20240112	185600	17011935	4435	4435	4435	4435	0
96	20240112	185500	17011935	4435	4435	4435	4435	0
97	20240112	185400	17011935	4435	4435	4435	4435	0
98	20240112	185300	17011935	4435	4435	4435	4435	0
99	20240112	185200	17011935	4435	4435	4435	4435	0
100	20240112	185100	17011935	4435	4435	4435	4435	0
101	20240112	185000	17011935	4435	4435	4435	4435	0
102	20240112	184900	17011935	4435	4435	4435	4435	0
103	20240112	184800	17011935	4435	4435	4435	4435	0
104	20240112	184700	17011935	4435	4435	4435	4435	0
105	20240112	184600	17011935	4435	4435	4435	4435	0
106	20240112	184500	17011935	4435	4435	4435	4435	0
107	20240112	184400	17011935	4435	4435	4435	4435	0
108	20240112	184300	17011935	4435	4435	4435	4435	0
109	20240112	184200	17011935	4435	4435	4435	4435	0
110	20240112	184100	17011935	4435	4435	4435	4435	0
111	20240112	184000	17011935	4435	4435	4435	4435	0
112	20240112	183900	17011935	4435	4435	4435	4435	0
113	20240112	183800	17011935	4435	4435	4435	4435	0
114	20240112	183700	17011935	4435	4435	4435	4435	0
115	20240112	183600	17011935	4435	4435	4435	4435	0
116	20240112	183500	17011935	4435	4435	4435	4435	0
117	20240112	183400	17011935	4435	4435	4435	4435	0
118	20240112	183300	17011935	4435	4435	4435	4435	0
119	20240112	183200	17011935	4435	4435	4435	4435	0
120	20240112	183100	17011935	4435	4435	4435	4435	0
121	20240112	183000	17011935	4435	4435	4435	4435	0
122	20240112	182900	17011935	4435	4435	4435	4435	1
123	20240112	182800	17011935	4435	4435	4435	4435	0
124	20240112	182700	17011935	4435	4435	4435	4435	0
125	20240112	182600	17011935	4435	4435	4435	4435	0
126	20240112	182500	17011935	4435	4435	4435	4435	0
127	20240112	182400	17011935	4435	4435	4435	4435	0
128	20240112	182300	17011935	4435	4435	4435	4435	0
129	20240112	182200	17011935	4435	4435	4435	4435	0
130	20240112	182100	17011935	4435	4435	4435	4435	0
131	20240112	182000	17011935	4435	4435	4435	4435	0
132	20240112	181900	17011935	4435	4435	4435	4435	0
133	20240112	181800	17011935	4435	4435	4435	4435	0
134	20240112	181700	17011935	4435	4435	4435	4435	0
135	20240112	181600	17011935	4435	4435	4435	4435	0
136	20240112	181500	17011935	4435	4435	4435	4435	0
137	20240112	181400	17011935	4435	4435	4435	4435	0
138	20240112	181300	17011935	4435	4435	4435	4435	0
139	20240112	181200	17011935	4435	4435	4435	4435	0
140	20240112	181100	17011935	4435	4435	4435	4435	0
141	20240112	181000	17011935	4435	4435	4435	4435	0
142	20240112	180900	17011935	4435	4435	4435	4435	0
143	20240112	180800	17011935	4435	4435	4435	4435	0
144	20240112	180700	17011935	4435	4435	4435	4435	0
145	20240112	180600	17011935	4435	4435	4435	4435	0
146	20240112	180500	17011935	4435	4435	4435	4435	0
147	20240112	180400	17011935	4435	4435	4435	4435	0
148	20240112	180300	17011935	4435	4435	4435	4435	0
149	20240112	180200	17011935	4435	4435	4435	4435	0
150	20240112	180100	17011935	4435	4435	4435	4435	0
151	20240112	180000	17011935	4435	4435	4435	4435	0
152	20240112	175900	17011935	4435	4435	4435	4435	1
153	20240112	175800	17011935	4435	4435	4435	4435	0
154	20240112	175700	17011935	4435	4435	4435	4435	0
155	20240112	175600	17011935	4435	4435	4435	4435	0
156	20240112	175500	17011935	4435	4435	4435	4435	0
157	20240112	175400	17011935	4435	4435	4435	4435	0
158	20240112	175300	17011935	4435	4435	4435	4435	0
159	20240112	175200	17011935	4435	4435	4435	4435	0
160	20240112	175100	17011935	4435	4435	4435	4435	0
161	20240112	175000	17011935	4435	4435	4435	4435	0
162	20240112	174900	17011935	4435	4435	4435	4435	0
163	20240112	174800	17011935	4435	4435	4435	4435	0
164	20240112	174700	17011935	4435	4435	4435	4435	0
165	20240112	174600	17011935	4435	4435	4435	4435	0
166	20240112	174500	17011935	4435	4435	4435	4435	0
167	20240112	174400	17011935	4435	4435	4435	4435	0
168	20240112	174300	17011935	4435	4435	4435	4435	0
169	20240112	174200	17011935	4435	4435	4435	4435	0
170	20240112	174100	17011935	4435	4435	4435	4435	0
171	20240112	174000	17011935	4435	4435	4435	4435	0
172	20240112	173900	17011935	4435	4435	4435	4435	0
173	20240112	173800	17011935	4435	4435	4435	4435	0
174	20240112	173700	17011935	4435	4435	4435	4435	0
175	20240112	173600	17011935	4435	4435	4435	4435	0
176	20240112	173500	17011935	4435	4435	4435	4435	0
177	20240112	173400	17011935	4435	4435	4435	4435	0
178	20240112	173300	17011935	4435	4435	4435	4435	0
179	20240112	173200	17011935	4435	4435	4435	4435	0
180	20240112	173100	17011935	4435	4435	4435	4435	0
181	20240112	173000	17011935	4435	4435	4435	4435	0
182	20240112	172900	17011935	4435	4435	4435	4435	1
183	20240112	172800	17011935	4435	4435	4435	4435	0
184	20240112	172700	17011935	4435	4435	4435	4435	0
185	20240112	172600	17011935	4435	4435	4435	4435	0
186	20240112	172500	17011935	4435	4435	4435	4435	0
187	20240112	172400	17011935	4435	4435	4435	4435	0
188	20240112	172300	17011935	4435	4435	4435	4435	0
189	20240112	172200	17011935	4435	4435	4435	4435	0
190	20240112	172100	17011935	4435	4435	4435	4435	0
191	20240112	172000	17011935	4435	4435	4435	4435	0
192	20240112	171900	17011935	4435	4435	4435	4435	0
193	20240112	171800	17011935	4435	4435	4435	4435	0
194	20240112	171700	17011935	4435	4435	4435	4435	0
195	20240112	171600	17011935	4435	4435	4435	4435	0
196	20240112	171500	17011935	4435	4435	4435	4435	0
197	20240112	171400	17011935	4435	4435	4435	4435	0
198	20240112	171300	17011935	4435	4435	4435	4435	0
199	20240112	171200	17011935	4435	4435	4435	4435	0
200	20240112	171100	17011935	4435	4435	4435	4435	0
201	20240112	171000	17011935	4435	4435	4435	4435	0
202	20240112	170900	17011935	4435	4435	4435	4435	0
203	20240112	170800	17011935	4435	4435	4435	4435	0
204	20240112	170700	17011935	4435	4435	4435	4435	0
205	20240112	170600	17011935	4435	4435	4435	4435	0
206	20240112	170500	17011935	4435	4435	4435	4435	0
207	20240112	170400	17011935	4435	4435	4435	4435	0
208	20240112	170300	17011935	4435	4435	4435	4435	0
209	20240112	170200	17011935	4435	4435	4435	4435	0
210	20240112	170100	17011935	4435	4435	4435	4435	0
211	20240112	170000	17011935	4435	4435	4435	4435	0
212	20240112	165900	17011935	4435	4435	4435	4435	1
213	20240112	165800	17011935	4435	4435	4435	4435	0
214	20240112	165700	17011935	4435	4435	4435	4435	0
215	20240112	165600	17011935	4435	4435	4435	4435	0
216	20240112	165500	17011935	4435	4435	4435	4435	0
217	20240112	165400	17011935	4435	4435	4435	4435	0
218	20240112	165300	17011935	4435	4435	4435	4435	0
219	20240112	165200	17011935	4435	4435	4435	4435	0
220	20240112	165100	17011935	4435	4435	4435	4435	0
221	20240112	165000	17011935	4435	4435	4435	4435	0
222	20240112	164900	17011935	4435	4435	4435	4435	0
223	20240112	164800	17011935	4435	4435	4435	4435	0
224	20240112	164700	17011935	4435	4435	4435	4435	0
225	20240112	164600	17011935	4435	4435	4435	4435	0
226	20240112	164500	17011935	4435	4435	4435	4435	0
227	20240112	164400	17011935	4435	4435	4435	4435	0
228	20240112	164300	17011935	4435	4435	4435	4435	0
229	20240112	164200	17011935	4435	4435	4435	4435	0
230	20240112	164100	17011935	4435	4435	4435	4435	0
231	20240112	164000	17011935	4435	4435	4435	4435	0
232	20240112	163900	17011935	4435	4435	4435	4435	0
233	20240112	163800	17011935	4435	4435	4435	4435	0
234	20240112	163700	17011935	4435	4435	4435	4435	0
235	20240112	163600	17011935	4435	4435	4435	4435	0
236	20240112	163500	17011935	4435	4435	4435	4435	0
237	20240112	163400	17011935	4435	4435	4435	4435	0
238	20240112	163300	17011935	4435	4435	4435	4435	0
239	20240112	163200	17011935	4435	4435	4435	4435	0
240	20240112	163100	17011935	4435	4435	4435	4435	0
241	20240112	163000	17011935	4435	4435	4435	4435	0
242	20240112	162900	17011935	4435	4435	4435	4435	1
243	20240112	162800	17011935	4435	4435	4435	4435	0
244	20240112	162700	17011935	4435	4435	4435	4435	0
245	20240112	162600	17011935	4435	4435	4435	4435	0
246	20240112	162500	17011935	4435	4435	4435	4435	0
247	20240112	162400	17011935	4435	4435	4435	4435	0
248	20240112	162300	17011935	4435	4435	4435	4435	0
249	20240112	162200	17011935	4435	4435	4435	4435	0
250	20240112	162100	17011935	4435	4435	4435	4435	0
251	20240112	162000	17011935	4435	4435	4435	4435	0
252	20240112	161900	17011935	4435	4435	4435	4435	0
253	20240112	161800	17011935	4435	4435	4435	4435	0
254	20240112	161700	17011935	4435	4435	4435	4435	0
255	20240112	161600	17011935	4435	4435	4435	4435	0
256	20240112	161500	17011935	4435	4435	4435	4435	0
257	20240112	161400	17011935	4435	4435	4435	4435	0
258	20240112	161300	17011935	4435	4435	4435	4435	0
259	20240112	161200	17011935	4435	4435	4435	4435	0
260	20240112	161100	17011935	4435	4435	4435	4435	0
261	20240112	161000	17011935	4435	4435	4435	4435	0
262	20240112	160900	17011935	4435	4435	4435	4435	0
263	20240112	160800	17011935	4435	4435	4435	4435	0
264	20240112	160700	17011935	4435	4435	4435	4435	0
265	20240112	160600	17011935	4435	4435	4435	4435	0
266	20240112	160500	17011935	4435	4435	4435	4435	0
267	20240112	160400	17011935	4435	4435	4435	4435	0
268	20240112	160300	17011935	4435	4435	4435	4435	0
269	20240112	160200	17011935	4435	4435	4435	4435	0
270	20240112	160100	17011935	4435	4435	4435	4435	0
271	20240112	160000	17011935	4435	4435	4435	4435	0
272	20240112	155900	17011935	4435	4435	4435	4435	1
273	20240112	155800	17011935	4435	4435	4435	4435	0
274	20240112	155700	17011935	4435	4435	4435	4435	0
275	20240112	155600	17011935	4435	4435	4435	4435	0
276	20240112	155500	17011935	4435	4435	4435	4435	0
277	20240112	155400	17011935	4435	4435	4435	4435	0
278	20240112	155300	17011935	4435	4435	4435	4435	0
279	20240112	155200	17011935	4435	4435	4435	4435	0
280	20240112	155100	17011935	4435	4435	4435	4435	0
281	20240112	155000	17011935	4435	4435	4435	4435	0
282	20240112	154900	17011935	4435	4435	4435	4435	0
283	20240112	154800	17011935	4435	4435	4435	4435	0
284	20240112	154700	17011935	4435	4435	4435	4435	0
285	20240112	154600	17011935	4435	4435	4435	4435	0
286	20240112	154500	17011935	4435	4435	4435	4435	0
287	20240112	154400	17011935	4435	4435	4435	4435	0
288	20240112	154300	17011935	4435	4435	4435	4435	0
289	20240112	154200	17011935	4435	4435	4435	4435	0
290	20240112	154100	17011935	4435	4435	4435	4435	0
291	20240112	154000	17011935	4435	4435	4435	4435	0
292	20240112	153900	17011935	4435	4435	4435	4435	0
293	20240112	153800	17011935	4435	4435	4435	4435	0
294	20240112	153700	17011935	4435	4435	4435	4435	0
295	20240112	153600	17011935	4435	4435	4435	4435	0
296	20240112	153500	17011935	4435	4435	4435	4435	0
297	20240112	153400	17011935	4435	4435	4435	4435	0
298	20240112	153300	17011935	4435	4435	4435	4435	0
299	20240112	153200	17011935	4435	4435	4435	4435	0
300	20240112	153100	17011935	4435	4435	4435	4435	0
301	20240112	153000	17011935	4435	4435	4435	4435	1
302	20240112	152900	17007500	4365	4365	4365	4365	0
303	20240112	152800	17007500	4365	4365	4365	4365	0
304	20240112	152700	17007500	4365	4365	4365	4365	0
305	20240112	152600	17007500	4365	4365	4365	4365	0
306	20240112	152500	17007500	4365	4365	4365	4365	0
307	20240112	152400	17007500	4365	4365	4365	4365	0
308	20240112	152300	17007500	4365	4365	4365	4365	0
309	20240112	152200	17007500	4365	4365	4365	4365	0
310	20240112	152100	17007500	4365	4365	4365	4365	0
311	20240112	152000	17007500	4365	4365	4365	4365	0
312	20240112	151900	17007500	4365	4365	4365	4365	0
313	20240112	151800	17007500	4365	4365	4365	4365	0
314	20240112	151700	17007500	4365	4365	4365	4365	0
315	20240112	151600	17007500	4365	4365	4365	4365	0
316	20240112	151500	17007500	4365	4365	4365	4365	220
317	20240112	151400	16047200	4365	4365	4365	4365	378
318	20240112	151300	14397230	4365	4365	4365	4365	4
319	20240112	151200	14379770	4365	4365	4365	4365	183
320	20240112	151100	13580975	4355	4355	4355	4355	0
321	20240112	151000	13580975	4355	4355	4355	4355	0
322	20240112	150900	13580975	4355	4355	4355	4355	0
323	20240112	150800	13580975	4355	4355	4355	4355	0
324	20240112	150700	13580975	4355	4355	4355	4355	0
325	20240112	150600	13580975	4355	4355	4355	4355	0
326	20240112	150500	13580975	4355	4355	4355	4355	100
327	20240112	150400	13145475	4365	4375	4375	4365	1215
328	20240112	150300	7841685	4430	4430	4430	4430	0
329	20240112	150200	7841685	4430	4430	4430	4430	0
330	20240112	150100	7841685	4430	4430	4430	4430	0
331	20240112	150000	7841685	4430	4430	4430	4430	1
332	20240112	145900	7837255	4435	4435	4435	4435	0
333	20240112	145800	7837255	4435	4435	4435	4435	0
334	20240112	145700	7837255	4435	4435	4435	4435	0
335	20240112	145600	7837255	4435	4435	4435	4435	0
336	20240112	145500	7837255	4435	4435	4435	4435	0
337	20240112	145400	7837255	4435	4435	4435	4435	0
338	20240112	145300	7837255	4435	4435	4435	4435	0
339	20240112	145200	7837255	4435	4435	4435	4435	0
340	20240112	145100	7837255	4435	4435	4435	4435	0
341	20240112	145000	7837255	4435	4435	4435	4435	0
342	20240112	144900	7837255	4435	4435	4435	4435	0
343	20240112	144800	7837255	4435	4435	4435	4435	0
344	20240112	144700	7837255	4435	4435	4435	4435	0
345	20240112	144600	7837255	4435	4435	4435	4435	0
346	20240112	144500	7837255	4435	4435	4435	4435	0
347	20240112	144400	7837255	4435	4435	4435	4435	0
348	20240112	144300	7837255	4435	4435	4435	4435	0
349	20240112	144200	7837255	4435	4435	4435	4435	0
350	20240112	144100	7837255	4435	4435	4435	4435	0
351	20240112	144000	7837255	4435	4435	4435	4435	0
352	20240112	143900	7837255	4435	4435	4435	4435	0
353	20240112	143800	7837255	4435	4435	4435	4435	0
354	20240112	143700	7837255	4435	4435	4435	4435	0
355	20240112	143600	7837255	4435	4435	4435	4435	0
356	20240112	143500	7837255	4435	4435	4435	4435	100
357	20240112	143400	7393755	4445	4445	4445	4445	0
358	20240112	143300	7393755	4445	4445	4445	4445	0
359	20240112	143200	7393755	4445	4445	4445	4445	0
360	20240112	143100	7393755	4445	4445	4445	4445	0
361	20240112	143000	7393755	4445	4445	4445	4445	0
362	20240112	142900	7393755	4445	4445	4445	4445	0
363	20240112	142800	7393755	4445	4445	4445	4445	0
364	20240112	142700	7393755	4445	4445	4445	4445	0
365	20240112	142600	7393755	4445	4445	4445	4445	0
366	20240112	142500	7393755	4445	4445	4445	4445	0
367	20240112	142400	7393755	4445	4445	4445	4445	0
368	20240112	142300	7393755	4445	4445	4445	4445	0
369	20240112	142200	7393755	4445	4445	4445	4445	10
370	20240112	142100	7349305	4465	4465	4465	4465	0
371	20240112	142000	7349305	4465	4465	4465	4465	0
372	20240112	141900	7349305	4465	4465	4465	4465	0
373	20240112	141800	7349305	4465	4465	4465	4465	0
374	20240112	141700	7349305	4465	4465	4465	4465	0
375	20240112	141600	7349305	4465	4465	4465	4465	0
376	20240112	141500	7349305	4465	4465	4465	4465	0
377	20240112	141400	7349305	4465	4465	4465	4465	0
378	20240112	141300	7349305	4465	4465	4465	4465	0
379	20240112	141200	7349305	4465	4465	4465	4465	0
380	20240112	141100	7349305	4465	4465	4465	4465	0
381	20240112	141000	7349305	4465	4465	4465	4465	0
382	20240112	140900	7349305	4465	4465	4465	4465	0
383	20240112	140800	7349305	4465	4465	4465	4465	0
384	20240112	140700	7349305	4465	4465	4465	4465	0
385	20240112	140600	7349305	4465	4465	4465	4465	0
386	20240112	140500	7349305	4465	4465	4465	4465	0
387	20240112	140400	7349305	4465	4465	4465	4465	0
388	20240112	140300	7349305	4465	4465	4465	4465	0
389	20240112	140200	7349305	4465	4465	4465	4465	0
390	20240112	140100	7349305	4465	4465	4465	4465	0
391	20240112	140000	7349305	4465	4465	4465	4465	0
392	20240112	135900	7349305	4465	4465	4465	4465	0
393	20240112	135800	7349305	4465	4465	4465	4465	0
394	20240112	135700	7349305	4465	4465	4465	4465	0
395	20240112	135600	7349305	4465	4465	4465	4465	0
396	20240112	135500	7349305	4465	4465	4465	4465	0
397	20240112	135400	7349305	4465	4465	4465	4465	0
398	20240112	135300	7349305	4465	4465	4465	4465	0
399	20240112	135200	7349305	4465	4465	4465	4465	0
400	20240112	135100	7349305	4465	4465	4465	4465	0
401	20240112	135000	7349305	4465	4465	4465	4465	0
402	20240112	134900	7349305	4465	4465	4465	4465	0
403	20240112	134800	7349305	4465	4465	4465	4465	0
404	20240112	134700	7349305	4465	4465	4465	4465	0
405	20240112	134600	7349305	4465	4465	4465	4465	0
406	20240112	134500	7349305	4465	4465	4465	4465	0
407	20240112	134400	7349305	4465	4465	4465	4465	0
408	20240112	134300	7349305	4465	4465	4465	4465	0
409	20240112	134200	7349305	4465	4465	4465	4465	0
410	20240112	134100	7349305	4465	4465	4465	4465	0
411	20240112	134000	7349305	4465	4465	4465	4465	0
412	20240112	133900	7349305	4465	4465	4465	4465	0
413	20240112	133800	7349305	4465	4465	4465	4465	0
414	20240112	133700	7349305	4465	4465	4465	4465	0
415	20240112	133600	7349305	4465	4465	4465	4465	0
416	20240112	133500	7349305	4465	4465	4465	4465	0
417	20240112	133400	7349305	4465	4465	4465	4465	0
418	20240112	133300	7349305	4465	4465	4465	4465	0
419	20240112	133200	7349305	4465	4465	4465	4465	0
420	20240112	133100	7349305	4465	4465	4465	4465	0
421	20240112	133000	7349305	4465	4465	4465	4465	0
422	20240112	132900	7349305	4465	4465	4465	4465	0
423	20240112	132800	7349305	4465	4465	4465	4465	0
424	20240112	132700	7349305	4465	4465	4465	4465	0
425	20240112	132600	7349305	4465	4465	4465	4465	0
426	20240112	132500	7349305	4465	4465	4465	4465	0
427	20240112	132400	7349305	4465	4465	4465	4465	0
428	20240112	132300	7349305	4465	4465	4465	4465	0
429	20240112	132200	7349305	4465	4465	4465	4465	0
430	20240112	132100	7349305	4465	4465	4465	4465	0
431	20240112	132000	7349305	4465	4465	4465	4465	0
432	20240112	131900	7349305	4465	4465	4465	4465	0
433	20240112	131800	7349305	4465	4465	4465	4465	0
434	20240112	131700	7349305	4465	4465	4465	4465	0
435	20240112	131600	7349305	4465	4465	4465	4465	1
436	20240112	131500	7344840	4365	4365	4365	4365	0
437	20240112	131400	7344840	4365	4365	4365	4365	0
438	20240112	131300	7344840	4365	4365	4365	4365	0
439	20240112	131200	7344840	4365	4365	4365	4365	0
440	20240112	131100	7344840	4365	4365	4365	4365	0
441	20240112	131000	7344840	4365	4365	4365	4365	0
442	20240112	130900	7344840	4365	4365	4365	4365	0
443	20240112	130800	7344840	4365	4370	4370	4365	600
444	20240112	130700	4725270	4370	4370	4370	4370	0
445	20240112	130600	4725270	4370	4370	4370	4370	0
446	20240112	130500	4725270	4370	4370	4370	4370	0
447	20240112	130400	4725270	4370	4370	4370	4370	0
448	20240112	130300	4725270	4370	4370	4370	4370	0
449	20240112	130200	4725270	4370	4370	4370	4370	0
450	20240112	130100	4725270	4370	4370	4370	4370	0
451	20240112	130000	4725270	4370	4370	4370	4370	0
452	20240112	125900	4725270	4370	4370	4370	4370	0
453	20240112	125800	4725270	4370	4370	4370	4370	0
454	20240112	125700	4725270	4370	4370	4370	4370	0
455	20240112	125600	4725270	4370	4370	4370	4370	0
456	20240112	125500	4725270	4370	4370	4370	4370	0
457	20240112	125400	4725270	4370	4370	4370	4370	236
458	20240112	125300	3693950	4490	4490	4490	4490	0
459	20240112	125200	3693950	4490	4490	4490	4490	0
460	20240112	125100	3693950	4490	4490	4490	4490	0
461	20240112	125000	3693950	4490	4490	4490	4490	0
462	20240112	124900	3693950	4490	4490	4490	4490	0
463	20240112	124800	3693950	4490	4490	4490	4490	0
464	20240112	124700	3693950	4490	4490	4490	4490	0
465	20240112	124600	3693950	4490	4490	4490	4490	0
466	20240112	124500	3693950	4490	4490	4490	4490	0
467	20240112	124400	3693950	4490	4490	4490	4490	0
468	20240112	124300	3693950	4490	4490	4490	4490	0
469	20240112	124200	3693950	4490	4490	4490	4490	1
470	20240112	124100	3689460	4370	4370	4370	4370	0
471	20240112	124000	3689460	4370	4370	4370	4370	0
472	20240112	123900	3689460	4370	4370	4370	4370	0
473	20240112	123800	3689460	4370	4370	4370	4370	0
474	20240112	123700	3689460	4370	4370	4370	4370	0
475	20240112	123600	3689460	4370	4370	4370	4370	0
476	20240112	123500	3689460	4370	4370	4370	4370	0
477	20240112	123400	3689460	4370	4370	4370	4370	0
478	20240112	123300	3689460	4370	4370	4370	4370	0
479	20240112	123200	3689460	4370	4370	4370	4370	0
480	20240112	123100	3689460	4370	4370	4370	4370	0
481	20240112	123000	3689460	4370	4370	4370	4370	0
482	20240112	122900	3689460	4370	4370	4370	4370	0
483	20240112	122800	3689460	4370	4370	4370	4370	0
484	20240112	122700	3689460	4370	4370	4370	4370	0
485	20240112	122600	3689460	4370	4370	4370	4370	0
486	20240112	122500	3689460	4370	4370	4370	4370	0
487	20240112	122400	3689460	4370	4370	4370	4370	0
488	20240112	122300	3689460	4370	4370	4370	4370	0
489	20240112	122200	3689460	4370	4370	4370	4370	0
490	20240112	122100	3689460	4370	4370	4370	4370	0
491	20240112	122000	3689460	4370	4370	4370	4370	0
492	20240112	121900	3689460	4370	4370	4370	4370	0
493	20240112	121800	3689460	4370	4370	4370	4370	0
494	20240112	121700	3689460	4370	4370	4370	4370	0
495	20240112	121600	3689460	4370	4370	4370	4370	0
496	20240112	121500	3689460	4370	4370	4370	4370	0
497	20240112	121400	3689460	4370	4370	4370	4370	0
498	20240112	121300	3689460	4370	4370	4370	4370	0
499	20240112	121200	3689460	4370	4370	4370	4370	0
500	20240112	121100	3689460	4370	4370	4370	4370	0
501	20240112	121000	3689460	4370	4370	4370	4370	0
502	20240112	120900	3689460	4370	4370	4370	4370	0
503	20240112	120800	3689460	4370	4370	4370	4370	0
504	20240112	120700	3689460	4370	4370	4370	4370	267
505	20240112	120600	2522670	4375	4385	4385	4375	220
506	20240112	120500	1559075	4495	4495	4495	4495	0
507	20240112	120400	1559075	4495	4495	4495	4495	0
508	20240112	120300	1559075	4495	4495	4495	4495	0
509	20240112	120200	1559075	4495	4495	4495	4495	0
510	20240112	120100	1559075	4495	4495	4495	4495	0
511	20240112	120000	1559075	4495	4495	4495	4495	0
512	20240112	115900	1559075	4495	4495	4495	4495	0
513	20240112	115800	1559075	4495	4495	4495	4495	1
514	20240112	115700	1554580	4385	4385	4385	4385	0
515	20240112	115600	1554580	4385	4385	4385	4385	0
516	20240112	115500	1554580	4385	4385	4385	4385	0
517	20240112	115400	1554580	4385	4385	4385	4385	0
518	20240112	115300	1554580	4385	4385	4385	4385	0
519	20240112	115200	1554580	4385	4385	4385	4385	0
520	20240112	115100	1554580	4385	4385	4385	4385	0
521	20240112	115000	1554580	4385	4385	4385	4385	0
522	20240112	114900	1554580	4385	4385	4385	4385	0
523	20240112	114800	1554580	4385	4385	4385	4385	0
524	20240112	114700	1554580	4385	4385	4385	4385	0
525	20240112	114600	1554580	4385	4385	4385	4385	0
526	20240112	114500	1554580	4385	4385	4385	4385	0
527	20240112	114400	1554580	4385	4385	4385	4385	0
528	20240112	114300	1554580	4385	4385	4385	4385	0
529	20240112	114200	1554580	4385	4385	4385	4385	0
530	20240112	114100	1554580	4385	4385	4385	4385	0
531	20240112	114000	1554580	4385	4385	4385	4385	0
532	20240112	113900	1554580	4385	4385	4385	4385	0
533	20240112	113800	1554580	4385	4385	4385	4385	1
534	20240112	113700	1550195	4515	4515	4515	4515	0
535	20240112	113600	1550195	4515	4515	4515	4515	0
536	20240112	113500	1550195	4515	4515	4515	4515	0
537	20240112	113400	1550195	4515	4515	4515	4515	0
538	20240112	113300	1550195	4515	4515	4515	4515	0
539	20240112	113200	1550195	4515	4515	4515	4515	0
540	20240112	113100	1550195	4515	4515	4515	4515	0
541	20240112	113000	1550195	4515	4515	4515	4515	0
542	20240112	112900	1550195	4515	4515	4515	4515	0
543	20240112	112800	1550195	4515	4515	4515	4515	0
544	20240112	112700	1550195	4515	4515	4515	4515	0
545	20240112	112600	1550195	4515	4515	4515	4515	0
546	20240112	112500	1550195	4515	4515	4515	4515	0
547	20240112	112400	1550195	4515	4515	4515	4515	0
548	20240112	112300	1550195	4515	4515	4515	4515	0
549	20240112	112200	1550195	4515	4515	4515	4515	0
550	20240112	112100	1550195	4515	4515	4515	4515	0
551	20240112	112000	1550195	4515	4515	4515	4515	0
552	20240112	111900	1550195	4515	4515	4515	4515	0
553	20240112	111800	1550195	4515	4515	4515	4515	0
554	20240112	111700	1550195	4515	4515	4515	4515	0
555	20240112	111600	1550195	4515	4515	4515	4515	0
556	20240112	111500	1550195	4515	4515	4515	4515	0
557	20240112	111400	1550195	4515	4515	4515	4515	0
558	20240112	111300	1550195	4515	4515	4515	4515	0
559	20240112	111200	1550195	4515	4515	4515	4515	0
560	20240112	111100	1550195	4515	4515	4515	4515	1
561	20240112	111000	1545680	4380	4380	4380	4380	0
562	20240112	110900	1545680	4380	4380	4380	4380	0
563	20240112	110800	1545680	4380	4380	4380	4380	0
564	20240112	110700	1545680	4380	4380	4380	4380	0
565	20240112	110600	1545680	4380	4380	4380	4380	0
566	20240112	110500	1545680	4380	4380	4380	4380	0
567	20240112	110400	1545680	4380	4380	4380	4380	0
568	20240112	110300	1545680	4380	4380	4380	4380	0
569	20240112	110200	1545680	4380	4380	4380	4380	0
570	20240112	110100	1545680	4380	4380	4380	4380	0
571	20240112	110000	1545680	4380	4380	4380	4380	0
572	20240112	105900	1545680	4380	4380	4380	4380	0
573	20240112	105800	1545680	4380	4380	4380	4380	0
574	20240112	105700	1545680	4380	4380	4380	4380	0
575	20240112	105600	1545680	4380	4380	4380	4380	0
576	20240112	105500	1545680	4380	4380	4380	4380	0
577	20240112	105400	1545680	4380	4380	4380	4380	1
578	20240112	105300	1541300	4525	4525	4525	4525	0
579	20240112	105200	1541300	4525	4525	4525	4525	0
580	20240112	105100	1541300	4525	4525	4525	4525	0
581	20240112	105000	1541300	4525	4525	4525	4525	0
582	20240112	104900	1541300	4525	4525	4525	4525	0
583	20240112	104800	1541300	4525	4525	4525	4525	0
584	20240112	104700	1541300	4525	4525	4525	4525	0
585	20240112	104600	1541300	4525	4525	4525	4525	1
586	20240112	104500	1536775	4370	4370	4370	4370	0
587	20240112	104400	1536775	4370	4370	4370	4370	0
588	20240112	104300	1536775	4370	4370	4370	4370	0
589	20240112	104200	1536775	4370	4370	4370	4370	0
590	20240112	104100	1536775	4370	4370	4370	4370	0
591	20240112	104000	1536775	4370	4370	4370	4370	0
592	20240112	103900	1536775	4370	4370	4370	4370	0
593	20240112	103800	1536775	4370	4370	4370	4370	0
594	20240112	103700	1536775	4370	4370	4370	4370	0
595	20240112	103600	1536775	4370	4370	4370	4370	0
596	20240112	103500	1536775	4370	4370	4370	4370	0
597	20240112	103400	1536775	4370	4370	4370	4370	0
598	20240112	103300	1536775	4370	4370	4370	4370	0
599	20240112	103200	1536775	4370	4370	4370	4370	0
600	20240112	103100	1536775	4370	4370	4370	4370	0
601	20240112	103000	1536775	4370	4370	4370	4370	0
602	20240112	102900	1536775	4370	4370	4370	4370	0
603	20240112	102800	1536775	4370	4370	4370	4370	0
604	20240112	102700	1536775	4370	4370	4370	4370	0
605	20240112	102600	1536775	4370	4370	4370	4370	0
606	20240112	102500	1536775	4370	4370	4370	4370	0
607	20240112	102400	1536775	4370	4370	4370	4370	0
608	20240112	102300	1536775	4370	4370	4370	4370	0
609	20240112	102200	1536775	4370	4370	4370	4370	0
610	20240112	102100	1536775	4370	4370	4370	4370	0
611	20240112	102000	1536775	4370	4370	4370	4370	0
612	20240112	101900	1536775	4370	4370	4370	4370	0
613	20240112	101800	1536775	4370	4370	4370	4370	0
614	20240112	101700	1536775	4370	4370	4370	4370	0
615	20240112	101600	1536775	4370	4370	4370	4370	0
616	20240112	101500	1536775	4370	4370	4370	4370	0
617	20240112	101400	1536775	4370	4370	4370	4370	0
618	20240112	101300	1536775	4370	4370	4370	4370	0
619	20240112	101200	1536775	4370	4370	4370	4370	0
620	20240112	101100	1536775	4370	4370	4370	4370	0
621	20240112	101000	1536775	4370	4370	4370	4370	0
622	20240112	100900	1536775	4370	4370	4370	4370	0
623	20240112	100800	1536775	4370	4370	4370	4370	0
624	20240112	100700	1536775	4370	4370	4370	4370	0
625	20240112	100600	1536775	4370	4370	4370	4370	0
626	20240112	100500	1536775	4370	4370	4370	4370	0
627	20240112	100400	1536775	4370	4370	4370	4370	0
628	20240112	100300	1536775	4370	4370	4370	4370	0
629	20240112	100200	1536775	4370	4370	4370	4370	0
630	20240112	100100	1536775	4370	4370	4370	4370	0
631	20240112	100000	1536775	4370	4370	4370	4370	50
632	20240112	095900	1318275	4370	4370	4370	4370	0
633	20240112	095800	1318275	4370	4370	4370	4370	50
634	20240112	095700	1099775	4365	4365	4365	4365	0
635	20240112	095600	1099775	4365	4365	4365	4365	0
636	20240112	095500	1099775	4365	4365	4365	4365	0
637	20240112	095400	1099775	4365	4365	4365	4365	0
638	20240112	095300	1099775	4365	4365	4365	4365	0
639	20240112	095200	1099775	4365	4365	4365	4365	0
640	20240112	095100	1099775	4365	4365	4365	4365	30
641	20240112	095000	968825	4525	4525	4525	4525	1
642	20240112	094900	964300	4365	4365	4365	4365	0
643	20240112	094800	964300	4365	4365	4365	4365	0
644	20240112	094700	964300	4365	4365	4365	4365	0
645	20240112	094600	964300	4365	4365	4365	4365	0
646	20240112	094500	964300	4365	4365	4365	4365	0
647	20240112	094400	964300	4365	4365	4365	4365	0
648	20240112	094300	964300	4365	4400	4400	4365	10
649	20240112	094200	920475	4540	4540	4540	4540	0
650	20240112	094100	920475	4540	4540	4540	4540	0
651	20240112	094000	920475	4540	4540	4540	4540	0
652	20240112	093900	920475	4540	4540	4540	4540	0
653	20240112	093800	920475	4540	4540	4540	4540	0
654	20240112	093700	920475	4540	4540	4540	4540	0
655	20240112	093600	920475	4540	4540	4540	4540	1
656	20240112	093500	915935	4400	4400	4400	4400	0
657	20240112	093400	915935	4400	4400	4400	4400	10
658	20240112	093300	871935	4540	4540	4540	4540	0
659	20240112	093200	871935	4540	4540	4540	4540	0
660	20240112	093100	871935	4540	4540	4540	4540	0
661	20240112	093000	871935	4540	4540	4540	4540	0
662	20240112	092900	871935	4540	4540	4540	4540	0
663	20240112	092800	871935	4540	4540	4540	4540	1
664	20240112	092700	867395	4420	4420	4420	4420	0
665	20240112	092600	867395	4420	4420	4420	4420	0
666	20240112	092500	867395	4420	4420	4420	4420	0
667	20240112	092400	867395	4420	4420	4420	4420	140
668	20240112	092300	248595	4545	4545	4545	4545	0
669	20240112	092200	248595	4545	4545	4545	4545	0
670	20240112	092100	248595	4545	4545	4545	4545	0
671	20240112	092000	248595	4545	4545	4545	4545	1
672	20240112	091900	244050	4410	4410	4410	4410	0
673	20240112	091800	244050	4410	4410	4410	4410	10
674	20240112	091700	199950	4550	4550	4550	4550	0
675	20240112	091600	199950	4550	4550	4550	4550	0
676	20240112	091500	199950	4550	4550	4550	4550	0
677	20240112	091400	199950	4550	4550	4550	4550	0
678	20240112	091300	199950	4550	4550	4550	4550	0
679	20240112	091200	199950	4550	4550	4550	4550	0
680	20240112	091100	199950	4550	4550	4550	4550	5
681	20240112	091000	177200	4450	4450	4450	4450	0
682	20240112	090900	177200	4450	4450	4450	4450	0
683	20240112	090800	177200	4450	4450	4450	4450	0
684	20240112	090700	177200	4450	4450	4450	4450	0
685	20240112	090600	177200	4450	4450	4450	4450	0
686	20240112	090500	177200	4450	4450	4450	4450	0
687	20240112	090400	177200	4450	4450	4450	4450	0
688	20240112	090300	177200	4450	4550	4550	4450	4
689	20240112	090200	159300	4450	4450	4450	4450	0
690	20240112	090100	159300	4450	4450	4450	4450	0
691	20240112	090000	159300	4450	4590	4590	4450	35