KissMeData/244920/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205200	74486450	4050	4050	4050	4050	332
3	20240117	205100	74486450	4050	4050	4050	4050	0
4	20240117	205000	74486450	4050	4050	4050	4050	0
5	20240117	204900	74486450	4050	4050	4050	4050	0
6	20240117	204800	74486450	4050	4050	4050	4050	0
7	20240117	204700	74486450	4050	4050	4050	4050	0
8	20240117	204600	74486450	4050	4050	4050	4050	0
9	20240117	204500	74486450	4050	4050	4050	4050	0
10	20240117	204400	74486450	4050	4050	4050	4050	0
11	20240117	204300	74486450	4050	4050	4050	4050	0
12	20240117	204200	74486450	4050	4050	4050	4050	0
13	20240117	204100	74486450	4050	4050	4050	4050	0
14	20240117	204000	74486450	4050	4050	4050	4050	0
15	20240117	203900	74486450	4050	4050	4050	4050	0
16	20240117	203800	74486450	4050	4050	4050	4050	0
17	20240117	203700	74486450	4050	4050	4050	4050	0
18	20240117	203600	74486450	4050	4050	4050	4050	0
19	20240117	203500	74486450	4050	4050	4050	4050	0
20	20240117	203400	74486450	4050	4050	4050	4050	0
21	20240117	203300	74486450	4050	4050	4050	4050	0
22	20240117	203200	74486450	4050	4050	4050	4050	0
23	20240117	203100	74486450	4050	4050	4050	4050	0
24	20240117	203000	74486450	4050	4050	4050	4050	0
25	20240117	202900	74486450	4050	4050	4050	4050	0
26	20240117	202800	74486450	4050	4050	4050	4050	0
27	20240117	202700	74486450	4050	4050	4050	4050	0
28	20240117	202600	74486450	4050	4050	4050	4050	0
29	20240117	202500	74486450	4050	4050	4050	4050	0
30	20240117	202400	74486450	4050	4050	4050	4050	0
31	20240117	202300	74486450	4050	4050	4050	4050	0
32	20240117	202200	74486450	4050	4050	4050	4050	332
33	20240117	202100	74486450	4050	4050	4050	4050	0
34	20240117	202000	74486450	4050	4050	4050	4050	0
35	20240117	201900	74486450	4050	4050	4050	4050	0
36	20240117	201800	74486450	4050	4050	4050	4050	0
37	20240117	201700	74486450	4050	4050	4050	4050	0
38	20240117	201600	74486450	4050	4050	4050	4050	0
39	20240117	201500	74486450	4050	4050	4050	4050	0
40	20240117	201400	74486450	4050	4050	4050	4050	0
41	20240117	201300	74486450	4050	4050	4050	4050	0
42	20240117	201200	74486450	4050	4050	4050	4050	0
43	20240117	201100	74486450	4050	4050	4050	4050	0
44	20240117	201000	74486450	4050	4050	4050	4050	0
45	20240117	200900	74486450	4050	4050	4050	4050	0
46	20240117	200800	74486450	4050	4050	4050	4050	0
47	20240117	200700	74486450	4050	4050	4050	4050	0
48	20240117	200600	74486450	4050	4050	4050	4050	0
49	20240117	200500	74486450	4050	4050	4050	4050	0
50	20240117	200400	74486450	4050	4050	4050	4050	0
51	20240117	200300	74486450	4050	4050	4050	4050	0
52	20240117	200200	74486450	4050	4050	4050	4050	0
53	20240117	200100	74486450	4050	4050	4050	4050	0
54	20240117	200000	74486450	4050	4050	4050	4050	0
55	20240117	195900	74486450	4050	4050	4050	4050	0
56	20240117	195800	74486450	4050	4050	4050	4050	0
57	20240117	195700	74486450	4050	4050	4050	4050	0
58	20240117	195600	74486450	4050	4050	4050	4050	0
59	20240117	195500	74486450	4050	4050	4050	4050	0
60	20240117	195400	74486450	4050	4050	4050	4050	0
61	20240117	195300	74486450	4050	4050	4050	4050	0
62	20240117	195200	74486450	4050	4050	4050	4050	332
63	20240117	195100	74486450	4050	4050	4050	4050	0
64	20240117	195000	74486450	4050	4050	4050	4050	0
65	20240117	194900	74486450	4050	4050	4050	4050	0
66	20240117	194800	74486450	4050	4050	4050	4050	0
67	20240117	194700	74486450	4050	4050	4050	4050	0
68	20240117	194600	74486450	4050	4050	4050	4050	0
69	20240117	194500	74486450	4050	4050	4050	4050	0
70	20240117	194400	74486450	4050	4050	4050	4050	0
71	20240117	194300	74486450	4050	4050	4050	4050	0
72	20240117	194200	74486450	4050	4050	4050	4050	0
73	20240117	194100	74486450	4050	4050	4050	4050	0
74	20240117	194000	74486450	4050	4050	4050	4050	0
75	20240117	193900	74486450	4050	4050	4050	4050	0
76	20240117	193800	74486450	4050	4050	4050	4050	0
77	20240117	193700	74486450	4050	4050	4050	4050	0
78	20240117	193600	74486450	4050	4050	4050	4050	0
79	20240117	193500	74486450	4050	4050	4050	4050	0
80	20240117	193400	74486450	4050	4050	4050	4050	0
81	20240117	193300	74486450	4050	4050	4050	4050	0
82	20240117	193200	74486450	4050	4050	4050	4050	0
83	20240117	193100	74486450	4050	4050	4050	4050	0
84	20240117	193000	74486450	4050	4050	4050	4050	0
85	20240117	192900	74486450	4050	4050	4050	4050	0
86	20240117	192800	74486450	4050	4050	4050	4050	0
87	20240117	192700	74486450	4050	4050	4050	4050	0
88	20240117	192600	74486450	4050	4050	4050	4050	0
89	20240117	192500	74486450	4050	4050	4050	4050	0
90	20240117	192400	74486450	4050	4050	4050	4050	0
91	20240117	192300	74486450	4050	4050	4050	4050	0
92	20240117	192200	74486450	4050	4050	4050	4050	332
93	20240117	192100	74486450	4050	4050	4050	4050	0
94	20240117	192000	74486450	4050	4050	4050	4050	0
95	20240117	191900	74486450	4050	4050	4050	4050	0
96	20240117	191800	74486450	4050	4050	4050	4050	0
97	20240117	191700	74486450	4050	4050	4050	4050	0
98	20240117	191600	74486450	4050	4050	4050	4050	0
99	20240117	191500	74486450	4050	4050	4050	4050	0
100	20240117	191400	74486450	4050	4050	4050	4050	0
101	20240117	191300	74486450	4050	4050	4050	4050	0
102	20240117	191200	74486450	4050	4050	4050	4050	0
103	20240117	191100	74486450	4050	4050	4050	4050	0
104	20240117	191000	74486450	4050	4050	4050	4050	0
105	20240117	190900	74486450	4050	4050	4050	4050	0
106	20240117	190800	74486450	4050	4050	4050	4050	0
107	20240117	190700	74486450	4050	4050	4050	4050	0
108	20240117	190600	74486450	4050	4050	4050	4050	0
109	20240117	190500	74486450	4050	4050	4050	4050	0
110	20240117	190400	74486450	4050	4050	4050	4050	0
111	20240117	190300	74486450	4050	4050	4050	4050	0
112	20240117	190200	74486450	4050	4050	4050	4050	0
113	20240117	190100	74486450	4050	4050	4050	4050	0
114	20240117	190000	74486450	4050	4050	4050	4050	0
115	20240117	185900	74486450	4050	4050	4050	4050	0
116	20240117	185800	74486450	4050	4050	4050	4050	0
117	20240117	185700	74486450	4050	4050	4050	4050	0
118	20240117	185600	74486450	4050	4050	4050	4050	0
119	20240117	185500	74486450	4050	4050	4050	4050	0
120	20240117	185400	74486450	4050	4050	4050	4050	0
121	20240117	185300	74486450	4050	4050	4050	4050	0
122	20240117	185200	74486450	4050	4050	4050	4050	332
123	20240117	185100	74486450	4050	4050	4050	4050	0
124	20240117	185000	74486450	4050	4050	4050	4050	0
125	20240117	184900	74486450	4050	4050	4050	4050	0
126	20240117	184800	74486450	4050	4050	4050	4050	0
127	20240117	184700	74486450	4050	4050	4050	4050	0
128	20240117	184600	74486450	4050	4050	4050	4050	0
129	20240117	184500	74486450	4050	4050	4050	4050	0
130	20240117	184400	74486450	4050	4050	4050	4050	0
131	20240117	184300	74486450	4050	4050	4050	4050	0
132	20240117	184200	74486450	4050	4050	4050	4050	0
133	20240117	184100	74486450	4050	4050	4050	4050	0
134	20240117	184000	74486450	4050	4050	4050	4050	0
135	20240117	183900	74486450	4050	4050	4050	4050	0
136	20240117	183800	74486450	4050	4050	4050	4050	0
137	20240117	183700	74486450	4050	4050	4050	4050	0
138	20240117	183600	74486450	4050	4050	4050	4050	0
139	20240117	183500	74486450	4050	4050	4050	4050	0
140	20240117	183400	74486450	4050	4050	4050	4050	0
141	20240117	183300	74486450	4050	4050	4050	4050	0
142	20240117	183200	74486450	4050	4050	4050	4050	0
143	20240117	183100	74486450	4050	4050	4050	4050	0
144	20240117	183000	74486450	4050	4050	4050	4050	0
145	20240117	182900	74486450	4050	4050	4050	4050	0
146	20240117	182800	74486450	4050	4050	4050	4050	0
147	20240117	182700	74486450	4050	4050	4050	4050	0
148	20240117	182600	74486450	4050	4050	4050	4050	0
149	20240117	182500	74486450	4050	4050	4050	4050	0
150	20240117	182400	74486450	4050	4050	4050	4050	0
151	20240117	182300	74486450	4050	4050	4050	4050	0
152	20240117	182200	74486450	4050	4050	4050	4050	332
153	20240117	182100	74486450	4050	4050	4050	4050	0
154	20240117	182000	74486450	4050	4050	4050	4050	0
155	20240117	181900	74486450	4050	4050	4050	4050	0
156	20240117	181800	74486450	4050	4050	4050	4050	0
157	20240117	181700	74486450	4050	4050	4050	4050	0
158	20240117	181600	74486450	4050	4050	4050	4050	0
159	20240117	181500	74486450	4050	4050	4050	4050	0
160	20240117	181400	74486450	4050	4050	4050	4050	0
161	20240117	181300	74486450	4050	4050	4050	4050	0
162	20240117	181200	74486450	4050	4050	4050	4050	0
163	20240117	181100	74486450	4050	4050	4050	4050	0
164	20240117	181000	74486450	4050	4050	4050	4050	0
165	20240117	180900	74486450	4050	4050	4050	4050	0
166	20240117	180800	74486450	4050	4050	4050	4050	0
167	20240117	180700	74486450	4050	4050	4050	4050	0
168	20240117	180600	74486450	4050	4050	4050	4050	0
169	20240117	180500	74486450	4050	4050	4050	4050	0
170	20240117	180400	74486450	4050	4050	4050	4050	0
171	20240117	180300	74486450	4050	4050	4050	4050	0
172	20240117	180200	74486450	4050	4050	4050	4050	0
173	20240117	180100	74486450	4050	4050	4050	4050	0
174	20240117	180000	74486450	4050	4050	4050	4050	0
175	20240117	175900	74486450	4050	4050	4050	4050	0
176	20240117	175800	74486450	4050	4050	4050	4050	0
177	20240117	175700	74486450	4050	4050	4050	4050	0
178	20240117	175600	74486450	4050	4050	4050	4050	0
179	20240117	175500	74486450	4050	4050	4050	4050	0
180	20240117	175400	74486450	4050	4050	4050	4050	0
181	20240117	175300	74486450	4050	4050	4050	4050	0
182	20240117	175200	74486450	4050	4050	4050	4050	332
183	20240117	175100	74486450	4050	4050	4050	4050	0
184	20240117	175000	74486450	4050	4050	4050	4050	0
185	20240117	174900	74486450	4050	4050	4050	4050	0
186	20240117	174800	74486450	4050	4050	4050	4050	0
187	20240117	174700	74486450	4050	4050	4050	4050	0
188	20240117	174600	74486450	4050	4050	4050	4050	0
189	20240117	174500	74486450	4050	4050	4050	4050	0
190	20240117	174400	74486450	4050	4050	4050	4050	0
191	20240117	174300	74486450	4050	4050	4050	4050	0
192	20240117	174200	74486450	4050	4050	4050	4050	0
193	20240117	174100	74486450	4050	4050	4050	4050	0
194	20240117	174000	74486450	4050	4050	4050	4050	0
195	20240117	173900	74486450	4050	4050	4050	4050	0
196	20240117	173800	74486450	4050	4050	4050	4050	0
197	20240117	173700	74486450	4050	4050	4050	4050	0
198	20240117	173600	74486450	4050	4050	4050	4050	0
199	20240117	173500	74486450	4050	4050	4050	4050	0
200	20240117	173400	74486450	4050	4050	4050	4050	0
201	20240117	173300	74486450	4050	4050	4050	4050	0
202	20240117	173200	74486450	4050	4050	4050	4050	0
203	20240117	173100	74486450	4050	4050	4050	4050	0
204	20240117	173000	74486450	4050	4050	4050	4050	0
205	20240117	172900	74486450	4050	4050	4050	4050	0
206	20240117	172800	74486450	4050	4050	4050	4050	0
207	20240117	172700	74486450	4050	4050	4050	4050	0
208	20240117	172600	74486450	4050	4050	4050	4050	0
209	20240117	172500	74486450	4050	4050	4050	4050	0
210	20240117	172400	74486450	4050	4050	4050	4050	0
211	20240117	172300	74486450	4050	4050	4050	4050	0
212	20240117	172200	74486450	4050	4050	4050	4050	332
213	20240117	172100	74486450	4050	4050	4050	4050	0
214	20240117	172000	74486450	4050	4050	4050	4050	0
215	20240117	171900	74486450	4050	4050	4050	4050	0
216	20240117	171800	74486450	4050	4050	4050	4050	0
217	20240117	171700	74486450	4050	4050	4050	4050	0
218	20240117	171600	74486450	4050	4050	4050	4050	0
219	20240117	171500	74486450	4050	4050	4050	4050	0
220	20240117	171400	74486450	4050	4050	4050	4050	0
221	20240117	171300	74486450	4050	4050	4050	4050	0
222	20240117	171200	74486450	4050	4050	4050	4050	0
223	20240117	171100	74486450	4050	4050	4050	4050	0
224	20240117	171000	74486450	4050	4050	4050	4050	0
225	20240117	170900	74486450	4050	4050	4050	4050	0
226	20240117	170800	74486450	4050	4050	4050	4050	0
227	20240117	170700	74486450	4050	4050	4050	4050	0
228	20240117	170600	74486450	4050	4050	4050	4050	0
229	20240117	170500	74486450	4050	4050	4050	4050	0
230	20240117	170400	74486450	4050	4050	4050	4050	0
231	20240117	170300	74486450	4050	4050	4050	4050	0
232	20240117	170200	74486450	4050	4050	4050	4050	0
233	20240117	170100	74486450	4050	4050	4050	4050	0
234	20240117	170000	74486450	4050	4050	4050	4050	0
235	20240117	165900	74486450	4050	4050	4050	4050	0
236	20240117	165800	74486450	4050	4050	4050	4050	0
237	20240117	165700	74486450	4050	4050	4050	4050	0
238	20240117	165600	74486450	4050	4050	4050	4050	0
239	20240117	165500	74486450	4050	4050	4050	4050	0
240	20240117	165400	74486450	4050	4050	4050	4050	0
241	20240117	165300	74486450	4050	4050	4050	4050	0
242	20240117	165200	74486450	4050	4050	4050	4050	332
243	20240117	165100	74486450	4050	4050	4050	4050	0
244	20240117	165000	74486450	4050	4050	4050	4050	0
245	20240117	164900	74486450	4050	4050	4050	4050	0
246	20240117	164800	74486450	4050	4050	4050	4050	0
247	20240117	164700	74486450	4050	4050	4050	4050	0
248	20240117	164600	74486450	4050	4050	4050	4050	0
249	20240117	164500	74486450	4050	4050	4050	4050	0
250	20240117	164400	74486450	4050	4050	4050	4050	0
251	20240117	164300	74486450	4050	4050	4050	4050	0
252	20240117	164200	74486450	4050	4050	4050	4050	0
253	20240117	164100	74486450	4050	4050	4050	4050	0
254	20240117	164000	74486450	4050	4050	4050	4050	0
255	20240117	163900	74486450	4050	4050	4050	4050	0
256	20240117	163800	74486450	4050	4050	4050	4050	0
257	20240117	163700	74486450	4050	4050	4050	4050	0
258	20240117	163600	74486450	4050	4050	4050	4050	0
259	20240117	163500	74486450	4050	4050	4050	4050	0
260	20240117	163400	74486450	4050	4050	4050	4050	0
261	20240117	163300	74486450	4050	4050	4050	4050	0
262	20240117	163200	74486450	4050	4050	4050	4050	0
263	20240117	163100	74486450	4050	4050	4050	4050	0
264	20240117	163000	74486450	4050	4050	4050	4050	0
265	20240117	162900	74486450	4050	4050	4050	4050	0
266	20240117	162800	74486450	4050	4050	4050	4050	0
267	20240117	162700	74486450	4050	4050	4050	4050	0
268	20240117	162600	74486450	4050	4050	4050	4050	0
269	20240117	162500	74486450	4050	4050	4050	4050	0
270	20240117	162400	74486450	4050	4050	4050	4050	0
271	20240117	162300	74486450	4050	4050	4050	4050	0
272	20240117	162200	74486450	4050	4050	4050	4050	332
273	20240117	162100	74486450	4050	4050	4050	4050	0
274	20240117	162000	74486450	4050	4050	4050	4050	0
275	20240117	161900	74486450	4050	4050	4050	4050	0
276	20240117	161800	74486450	4050	4050	4050	4050	0
277	20240117	161700	74486450	4050	4050	4050	4050	0
278	20240117	161600	74486450	4050	4050	4050	4050	0
279	20240117	161500	74486450	4050	4050	4050	4050	0
280	20240117	161400	74486450	4050	4050	4050	4050	0
281	20240117	161300	74486450	4050	4050	4050	4050	0
282	20240117	161200	74486450	4050	4050	4050	4050	0
283	20240117	161100	74486450	4050	4050	4050	4050	0
284	20240117	161000	74486450	4050	4050	4050	4050	0
285	20240117	160900	74486450	4050	4050	4050	4050	0
286	20240117	160800	74486450	4050	4050	4050	4050	0
287	20240117	160700	74486450	4050	4050	4050	4050	0
288	20240117	160600	74486450	4050	4050	4050	4050	0
289	20240117	160500	74486450	4050	4050	4050	4050	0
290	20240117	160400	74486450	4050	4050	4050	4050	0
291	20240117	160300	74486450	4050	4050	4050	4050	0
292	20240117	160200	74486450	4050	4050	4050	4050	0
293	20240117	160100	74486450	4050	4050	4050	4050	0
294	20240117	160000	74486450	4050	4050	4050	4050	0
295	20240117	155900	74486450	4050	4050	4050	4050	0
296	20240117	155800	74486450	4050	4050	4050	4050	0
297	20240117	155700	74486450	4050	4050	4050	4050	0
298	20240117	155600	74486450	4050	4050	4050	4050	0
299	20240117	155500	74486450	4050	4050	4050	4050	0
300	20240117	155400	74486450	4050	4050	4050	4050	0
301	20240117	155300	74486450	4050	4050	4050	4050	0
302	20240117	155200	74486450	4050	4050	4050	4050	332
303	20240117	155100	74486450	4050	4050	4050	4050	0
304	20240117	155000	74486450	4050	4050	4050	4050	0
305	20240117	154900	74486450	4050	4050	4050	4050	0
306	20240117	154800	74486450	4050	4050	4050	4050	0
307	20240117	154700	74486450	4050	4050	4050	4050	0
308	20240117	154600	74486450	4050	4050	4050	4050	0
309	20240117	154500	74486450	4050	4050	4050	4050	0
310	20240117	154400	74486450	4050	4050	4050	4050	0
311	20240117	154300	74486450	4050	4050	4050	4050	0
312	20240117	154200	74486450	4050	4050	4050	4050	0
313	20240117	154100	74486450	4050	4050	4050	4050	0
314	20240117	154000	74486450	4050	4050	4050	4050	0
315	20240117	153900	74486450	4050	4050	4050	4050	0
316	20240117	153800	74486450	4050	4050	4050	4050	0
317	20240117	153700	74486450	4050	4050	4050	4050	0
318	20240117	153600	74486450	4050	4050	4050	4050	0
319	20240117	153500	74486450	4050	4050	4050	4050	0
320	20240117	153400	74486450	4050	4050	4050	4050	0
321	20240117	153300	74486450	4050	4050	4050	4050	0
322	20240117	153200	74486450	4050	4050	4050	4050	0
323	20240117	153100	74486450	4050	4050	4050	4050	0
324	20240117	153000	74486450	4050	4050	4050	4050	332
325	20240117	152900	73141850	4060	4060	4060	4060	0
326	20240117	152800	73141850	4060	4060	4060	4060	0
327	20240117	152700	73141850	4060	4060	4060	4060	0
328	20240117	152600	73141850	4060	4060	4060	4060	0
329	20240117	152500	73141850	4060	4060	4060	4060	0
330	20240117	152400	73141850	4060	4060	4060	4060	0
331	20240117	152300	73141850	4060	4060	4060	4060	0
332	20240117	152200	73141850	4060	4060	4060	4060	0
333	20240117	152100	73141850	4060	4060	4060	4060	0
334	20240117	152000	73141850	4060	4060	4060	4060	0
335	20240117	151900	73141850	4060	4060	4060	4060	0
336	20240117	151800	73141850	4060	4060	4060	4060	0
337	20240117	151700	73141850	4060	4060	4060	4060	1
338	20240117	151600	73137790	4050	4050	4050	4050	16
339	20240117	151500	73072990	4060	4060	4060	4060	0
340	20240117	151400	73072990	4060	4060	4060	4060	0
341	20240117	151300	73072990	4060	4055	4060	4055	391
342	20240117	151200	71487480	4050	4050	4050	4050	0
343	20240117	151100	71487480	4050	4050	4050	4050	0
344	20240117	151000	71487480	4050	4050	4050	4050	0
345	20240117	150900	71487480	4050	4050	4050	4050	0
346	20240117	150800	71487480	4050	4050	4050	4050	1
347	20240117	150700	71483430	4050	4050	4050	4050	0
348	20240117	150600	71483430	4050	4050	4050	4050	112
349	20240117	150500	71029830	4050	4050	4050	4050	0
350	20240117	150400	71029830	4050	4050	4050	4050	0
351	20240117	150300	71029830	4050	4050	4050	4050	0
352	20240117	150200	71029830	4050	4050	4050	4050	0
353	20240117	150100	71029830	4050	4050	4050	4050	0
354	20240117	150000	71029830	4050	4050	4050	4050	0
355	20240117	145900	71029830	4050	4050	4050	4050	0
356	20240117	145800	71029830	4050	4050	4050	4050	0
357	20240117	145700	71029830	4050	4050	4050	4050	0
358	20240117	145600	71029830	4050	4050	4050	4050	10
359	20240117	145500	70989330	4050	4050	4050	4050	1611
360	20240117	145400	64464780	4050	4050	4050	4050	1
361	20240117	145300	64460730	4050	4045	4050	4045	404
362	20240117	145200	62824650	4045	4050	4050	4045	22
363	20240117	145100	62735655	4050	4050	4050	4050	1
364	20240117	145000	62731605	4050	4050	4050	4050	100
365	20240117	144900	62326605	4050	4050	4050	4050	1
366	20240117	144800	62322555	4050	4050	4050	4050	1
367	20240117	144700	62318505	4050	4050	4050	4050	3
368	20240117	144600	62306355	4050	4045	4050	4045	453
369	20240117	144500	60473965	4045	4050	4050	4045	2
370	20240117	144400	60465870	4050	4050	4050	4050	0
371	20240117	144300	60465870	4050	4050	4050	4050	1
372	20240117	144200	60461820	4050	4050	4050	4050	1
373	20240117	144100	60457770	4050	4050	4050	4050	16
374	20240117	144000	60392970	4050	4050	4050	4050	1
375	20240117	143900	60388920	4050	4050	4050	4050	1
376	20240117	143800	60384870	4045	4045	4045	4045	0
377	20240117	143700	60384870	4045	4045	4045	4045	0
378	20240117	143600	60384870	4045	4045	4045	4045	0
379	20240117	143500	60384870	4045	4045	4045	4045	0
380	20240117	143400	60384870	4045	4045	4045	4045	0
381	20240117	143300	60384870	4045	4045	4045	4045	0
382	20240117	143200	60384870	4045	4045	4045	4045	0
383	20240117	143100	60384870	4045	4045	4045	4045	0
384	20240117	143000	60384870	4045	4045	4045	4045	0
385	20240117	142900	60384870	4045	4045	4045	4045	8
386	20240117	142800	60352510	4045	4045	4045	4045	0
387	20240117	142700	60352510	4045	4045	4045	4045	1691
388	20240117	142600	53512415	4045	4045	4045	4045	1
389	20240117	142500	53508370	4045	4045	4045	4045	0
390	20240117	142400	53508370	4045	4045	4045	4045	0
391	20240117	142300	53508370	4045	4045	4045	4045	1
392	20240117	142200	53504325	4045	4045	4045	4045	0
393	20240117	142100	53504325	4045	4045	4045	4045	0
394	20240117	142000	53504325	4045	4045	4045	4045	2
395	20240117	141900	53496235	4045	4045	4045	4045	0
396	20240117	141800	53496235	4045	4045	4045	4045	0
397	20240117	141700	53496235	4045	4045	4045	4045	2
398	20240117	141600	53488145	4050	4050	4050	4050	27
399	20240117	141500	53378795	4050	4050	4050	4050	0
400	20240117	141400	53378795	4050	4050	4050	4050	3
401	20240117	141300	53366645	4050	4050	4050	4050	0
402	20240117	141200	53366645	4050	4050	4050	4050	8
403	20240117	141100	53334245	4055	4055	4055	4055	0
404	20240117	141000	53334245	4055	4055	4055	4055	0
405	20240117	140900	53334245	4055	4055	4055	4055	0
406	20240117	140800	53334245	4055	4055	4055	4055	0
407	20240117	140700	53334245	4055	4055	4055	4055	1
408	20240117	140600	53330190	4050	4050	4050	4050	238
409	20240117	140500	52366290	4050	4050	4050	4050	0
410	20240117	140400	52366290	4050	4050	4050	4050	0
411	20240117	140300	52366290	4050	4050	4050	4050	0
412	20240117	140200	52366290	4050	4050	4050	4050	2
413	20240117	140100	52358190	4050	4050	4050	4050	0
414	20240117	140000	52358190	4050	4050	4050	4050	0
415	20240117	135900	52358190	4050	4050	4050	4050	0
416	20240117	135800	52358190	4050	4050	4050	4050	2
417	20240117	135700	52350090	4050	4050	4050	4050	0
418	20240117	135600	52350090	4050	4050	4050	4050	0
419	20240117	135500	52350090	4050	4050	4050	4050	1
420	20240117	135400	52346040	4050	4050	4050	4050	5
421	20240117	135300	52325790	4050	4050	4050	4050	0
422	20240117	135200	52325790	4050	4050	4050	4050	1
423	20240117	135100	52321740	4050	4050	4050	4050	0
424	20240117	135000	52321740	4050	4050	4050	4050	0
425	20240117	134900	52321740	4050	4050	4050	4050	2
426	20240117	134800	52313640	4050	4050	4050	4050	0
427	20240117	134700	52313640	4050	4050	4050	4050	1
428	20240117	134600	52309590	4055	4055	4055	4055	0
429	20240117	134500	52309590	4055	4055	4055	4055	0
430	20240117	134400	52309590	4055	4055	4055	4055	0
431	20240117	134300	52309590	4055	4045	4055	4045	536
432	20240117	134200	50141460	4045	4045	4045	4045	0
433	20240117	134100	50141460	4045	4045	4045	4045	2
434	20240117	134000	50133370	4045	4045	4045	4045	0
435	20240117	133900	50133370	4045	4045	4045	4045	216
436	20240117	133800	49259650	4040	4040	4040	4040	1
437	20240117	133700	49255610	4040	4040	4040	4040	0
438	20240117	133600	49255610	4040	4040	4040	4040	1
439	20240117	133500	49251570	4040	4040	4040	4040	1
440	20240117	133400	49247530	4045	4045	4045	4045	0
441	20240117	133300	49247530	4045	4040	4045	4040	7
442	20240117	133200	49219220	4040	4040	4040	4040	0
443	20240117	133100	49219220	4040	4040	4040	4040	0
444	20240117	133000	49219220	4040	4040	4040	4040	2
445	20240117	132900	49211140	4040	4040	4040	4040	0
446	20240117	132800	49211140	4040	4040	4040	4040	0
447	20240117	132700	49211140	4040	4040	4040	4040	1
448	20240117	132600	49207100	4040	4040	4040	4040	0
449	20240117	132500	49207100	4040	4040	4040	4040	0
450	20240117	132400	49207100	4040	4040	4040	4040	1
451	20240117	132300	49203060	4045	4045	4045	4045	0
452	20240117	132200	49203060	4045	4045	4045	4045	0
453	20240117	132100	49203060	4045	4045	4045	4045	0
454	20240117	132000	49203060	4045	4045	4045	4045	0
455	20240117	131900	49203060	4045	4045	4045	4045	200
456	20240117	131800	48394060	4045	4045	4045	4045	0
457	20240117	131700	48394060	4045	4045	4045	4045	0
458	20240117	131600	48394060	4045	4045	4045	4045	1
459	20240117	131500	48390015	4045	4045	4045	4045	0
460	20240117	131400	48390015	4045	4045	4045	4045	657
461	20240117	131300	45732450	4045	4045	4045	4045	1
462	20240117	131200	45728405	4045	4045	4045	4045	412
463	20240117	131100	44061865	4045	4045	4045	4045	357
464	20240117	131000	42617800	4050	4045	4050	4045	242
465	20240117	130900	41637710	4045	4045	4045	4045	0
466	20240117	130800	41637710	4045	4045	4045	4045	1
467	20240117	130700	41633665	4045	4045	4045	4045	0
468	20240117	130600	41633665	4045	4045	4045	4045	0
469	20240117	130500	41633665	4045	4045	4045	4045	1
470	20240117	130400	41629620	4045	4045	4045	4045	0
471	20240117	130300	41629620	4045	4045	4045	4045	0
472	20240117	130200	41629620	4045	4045	4045	4045	9
473	20240117	130100	41593215	4045	4045	4045	4045	0
474	20240117	130000	41593215	4045	4045	4045	4045	0
475	20240117	125900	41593215	4045	4045	4045	4045	1
476	20240117	125800	41589170	4055	4055	4055	4055	0
477	20240117	125700	41589170	4055	4055	4055	4055	0
478	20240117	125600	41589170	4055	4055	4055	4055	0
479	20240117	125500	41589170	4055	4055	4055	4055	1
480	20240117	125400	41585115	4050	4045	4050	4045	3
481	20240117	125300	41572970	4045	4045	4045	4045	0
482	20240117	125200	41572970	4045	4045	4045	4045	0
483	20240117	125100	41572970	4045	4045	4045	4045	2
484	20240117	125000	41564880	4050	4050	4050	4050	1
485	20240117	124900	41560830	4045	4045	4045	4045	0
486	20240117	124800	41560830	4045	4045	4045	4045	1
487	20240117	124700	41556785	4045	4045	4045	4045	0
488	20240117	124600	41556785	4045	4045	4045	4045	0
489	20240117	124500	41556785	4045	4045	4045	4045	1
490	20240117	124400	41552740	4045	4045	4045	4045	5
491	20240117	124300	41532515	4045	4045	4045	4045	0
492	20240117	124200	41532515	4045	4045	4045	4045	2
493	20240117	124100	41524425	4045	4045	4045	4045	0
494	20240117	124000	41524425	4045	4045	4045	4045	1
495	20240117	123900	41520380	4050	4050	4050	4050	0
496	20240117	123800	41520380	4050	4050	4050	4050	0
497	20240117	123700	41520380	4050	4050	4050	4050	0
498	20240117	123600	41520380	4050	4050	4050	4050	600
499	20240117	123500	39090380	4050	4050	4050	4050	0
500	20240117	123400	39090380	4050	4050	4050	4050	1
501	20240117	123300	39086330	4050	4050	4050	4050	0
502	20240117	123200	39086330	4050	4050	4050	4050	0
503	20240117	123100	39086330	4050	4050	4050	4050	2
504	20240117	123000	39078230	4050	4050	4050	4050	0
505	20240117	122900	39078230	4050	4050	4050	4050	1
506	20240117	122800	39074180	4050	4050	4050	4050	0
507	20240117	122700	39074180	4050	4050	4050	4050	0
508	20240117	122600	39074180	4050	4050	4050	4050	6
509	20240117	122500	39049880	4050	4050	4050	4050	0
510	20240117	122400	39049880	4050	4050	4050	4050	0
511	20240117	122300	39049880	4050	4050	4050	4050	2
512	20240117	122200	39041780	4055	4055	4055	4055	0
513	20240117	122100	39041780	4055	4050	4055	4050	2
514	20240117	122000	39033675	4050	4050	4050	4050	0
515	20240117	121900	39033675	4050	4050	4050	4050	135
516	20240117	121800	38486925	4050	4050	4050	4050	4
517	20240117	121700	38470725	4045	4045	4045	4045	1
518	20240117	121600	38466680	4045	4045	4045	4045	0
519	20240117	121500	38466680	4045	4045	4045	4045	1
520	20240117	121400	38462635	4050	4050	4050	4050	1
521	20240117	121300	38458585	4045	4045	4045	4045	0
522	20240117	121200	38458585	4045	4045	4045	4045	2
523	20240117	121100	38450495	4045	4045	4045	4045	0
524	20240117	121000	38450495	4045	4045	4045	4045	0
525	20240117	120900	38450495	4045	4045	4045	4045	7
526	20240117	120800	38422180	4050	4045	4050	4045	505
527	20240117	120700	36379405	4045	4045	4045	4045	125
528	20240117	120600	35873780	4045	4045	4045	4045	1
529	20240117	120500	35869735	4045	4045	4045	4045	0
530	20240117	120400	35869735	4045	4045	4045	4045	0
531	20240117	120300	35869735	4045	4045	4045	4045	2
532	20240117	120200	35861645	4050	4050	4050	4050	12
533	20240117	120100	35813045	4050	4050	4050	4050	0
534	20240117	120000	35813045	4050	4050	4050	4050	4
535	20240117	115900	35796845	4055	4055	4055	4055	0
536	20240117	115800	35796845	4055	4050	4055	4050	79
537	20240117	115700	35476890	4050	4050	4050	4050	0
538	20240117	115600	35476890	4050	4050	4050	4050	0
539	20240117	115500	35476890	4050	4050	4050	4050	1
540	20240117	115400	35472840	4050	4050	4050	4050	0
541	20240117	115300	35472840	4050	4050	4050	4050	0
542	20240117	115200	35472840	4050	4050	4050	4050	921
543	20240117	115100	31742790	4045	4060	4060	4045	1525
544	20240117	115000	25572820	4055	4055	4075	4055	509
545	20240117	114900	23508745	4050	4050	4050	4050	1
546	20240117	114800	23504695	4050	4050	4050	4050	0
547	20240117	114700	23504695	4050	4050	4050	4050	101
548	20240117	114600	23095645	4050	4050	4050	4050	0
549	20240117	114500	23095645	4050	4050	4050	4050	0
550	20240117	114400	23095645	4050	4055	4055	4050	26
551	20240117	114300	22990225	4050	4050	4050	4050	15
552	20240117	114200	22929475	4050	4050	4050	4050	0
553	20240117	114100	22929475	4050	4050	4050	4050	1
554	20240117	114000	22925425	4050	4050	4050	4050	0
555	20240117	113900	22925425	4050	4050	4050	4050	0
556	20240117	113800	22925425	4050	4050	4050	4050	1
557	20240117	113700	22921375	4055	4055	4055	4055	1
558	20240117	113600	22917320	4050	4050	4050	4050	0
559	20240117	113500	22917320	4050	4050	4050	4050	145
560	20240117	113400	22330070	4050	4050	4050	4050	0
561	20240117	113300	22330070	4050	4050	4050	4050	0
562	20240117	113200	22330070	4050	4050	4050	4050	2
563	20240117	113100	22321970	4065	4065	4065	4065	0
564	20240117	113000	22321970	4065	4065	4065	4065	0
565	20240117	112900	22321970	4065	4065	4065	4065	0
566	20240117	112800	22321970	4065	4065	4065	4065	0
567	20240117	112700	22321970	4065	4050	4065	4050	5
568	20240117	112600	22301670	4050	4050	4050	4050	0
569	20240117	112500	22301670	4050	4050	4050	4050	9
570	20240117	112400	22265220	4050	4050	4050	4050	0
571	20240117	112300	22265220	4050	4050	4050	4050	0
572	20240117	112200	22265220	4050	4050	4050	4050	3
573	20240117	112100	22253070	4060	4060	4060	4060	0
574	20240117	112000	22253070	4060	4060	4060	4060	0
575	20240117	111900	22253070	4060	4060	4060	4060	0
576	20240117	111800	22253070	4060	4060	4060	4060	1
577	20240117	111700	22249010	4050	4050	4050	4050	565
578	20240117	111600	19960760	4045	4050	4050	4045	822
579	20240117	111500	16634600	4050	4050	4050	4050	0
580	20240117	111400	16634600	4050	4050	4050	4050	0
581	20240117	111300	16634600	4050	4050	4050	4050	0
582	20240117	111200	16634600	4050	4050	4050	4050	0
583	20240117	111100	16634600	4050	4050	4050	4050	0
584	20240117	111000	16634600	4050	4050	4050	4050	0
585	20240117	110900	16634600	4050	4050	4050	4050	0
586	20240117	110800	16634600	4050	4050	4050	4050	0
587	20240117	110700	16634600	4050	4050	4050	4050	0
588	20240117	110600	16634600	4050	4050	4050	4050	0
589	20240117	110500	16634600	4050	4050	4050	4050	0
590	20240117	110400	16634600	4050	4050	4050	4050	0
591	20240117	110300	16634600	4050	4050	4050	4050	0
592	20240117	110200	16634600	4050	4050	4050	4050	0
593	20240117	110100	16634600	4050	4050	4050	4050	0
594	20240117	110000	16634600	4050	4050	4050	4050	0
595	20240117	105900	16634600	4050	4050	4050	4050	1868
596	20240117	105800	9069200	4050	4050	4050	4050	0
597	20240117	105700	9069200	4050	4050	4050	4050	0
598	20240117	105600	9069200	4050	4050	4050	4050	0
599	20240117	105500	9069200	4050	4060	4060	4050	5
600	20240117	105400	9048915	4060	4045	4060	4045	52
601	20240117	105300	8838515	4050	4050	4050	4050	0
602	20240117	105200	8838515	4050	4055	4055	4050	2
603	20240117	105100	8830410	4060	4060	4060	4060	12
604	20240117	105000	8781690	4045	4045	4045	4045	0
605	20240117	104900	8781690	4045	4045	4045	4045	0
606	20240117	104800	8781690	4045	4060	4060	4045	6
607	20240117	104700	8757360	4060	4050	4060	4045	578
608	20240117	104600	6417855	4050	4050	4050	4050	0
609	20240117	104500	6417855	4050	4050	4050	4050	5
610	20240117	104400	6397605	4050	4050	4050	4050	4
611	20240117	104300	6381405	4050	4050	4050	4050	0
612	20240117	104200	6381405	4050	4050	4050	4050	5
613	20240117	104100	6361155	4050	4050	4050	4050	4
614	20240117	104000	6344955	4050	4050	4050	4050	0
615	20240117	103900	6344955	4050	4050	4050	4050	5
616	20240117	103800	6324705	4050	4050	4050	4050	4
617	20240117	103700	6308505	4050	4050	4050	4050	0
618	20240117	103600	6308505	4050	4050	4050	4050	108
619	20240117	103500	5871105	4055	4060	4060	4055	4
620	20240117	103400	5854870	4060	4050	4060	4050	5
621	20240117	103300	5834580	4055	4055	4055	4055	0
622	20240117	103200	5834580	4055	4055	4060	4055	441
623	20240117	103100	4046310	4060	4060	4060	4060	4
624	20240117	103000	4030070	4060	4060	4060	4060	2
625	20240117	102900	4021950	4060	4060	4060	4060	3
626	20240117	102800	4009770	4060	4060	4060	4060	4
627	20240117	102700	3993530	4060	4060	4060	4060	5
628	20240117	102600	3973230	4060	4060	4060	4060	3
629	20240117	102500	3961050	4060	4060	4060	4060	4
630	20240117	102400	3944810	4060	4060	4060	4060	0
631	20240117	102300	3944810	4060	4060	4060	4060	0
632	20240117	102200	3944810	4060	4060	4060	4060	7
633	20240117	102100	3916390	4060	4060	4060	4060	0
634	20240117	102000	3916390	4060	4060	4060	4060	0
635	20240117	101900	3916390	4060	4060	4060	4060	3
636	20240117	101800	3904210	4060	4060	4060	4060	4
637	20240117	101700	3887970	4055	4055	4055	4055	0
638	20240117	101600	3887970	4055	4060	4060	4055	4
639	20240117	101500	3871735	4060	4060	4060	4060	4
640	20240117	101400	3855495	4050	4050	4050	4050	0
641	20240117	101300	3855495	4050	4060	4060	4050	9
642	20240117	101200	3819010	4060	4060	4060	4060	4
643	20240117	101100	3802770	4055	4055	4055	4055	0
644	20240117	101000	3802770	4055	4060	4060	4055	5
645	20240117	100900	3782480	4060	4060	4060	4060	4
646	20240117	100800	3766240	4050	4050	4050	4050	0
647	20240117	100700	3766240	4050	4050	4050	4050	1
648	20240117	100600	3762190	4055	4060	4060	4055	4
649	20240117	100500	3745955	4060	4060	4060	4060	4
650	20240117	100400	3729715	4050	4050	4050	4050	4
651	20240117	100300	3713515	4055	4060	4060	4055	4
652	20240117	100200	3697280	4060	4060	4060	4060	5
653	20240117	100100	3676980	4055	4055	4055	4055	0
654	20240117	100000	3676980	4055	4060	4060	4055	4
655	20240117	095900	3660745	4060	4060	4060	4060	4
656	20240117	095800	3644505	4060	4060	4060	4060	0
657	20240117	095700	3644505	4060	4060	4060	4060	0
658	20240117	095600	3644505	4060	4060	4060	4060	1
659	20240117	095500	3640445	4055	4055	4055	4055	29
660	20240117	095400	3522850	4075	4075	4075	4075	0
661	20240117	095300	3522850	4075	4075	4075	4075	0
662	20240117	095200	3522850	4075	4075	4075	4075	0
663	20240117	095100	3522850	4075	4075	4075	4075	0
664	20240117	095000	3522850	4075	4060	4080	4060	503
665	20240117	094900	1480605	4055	4055	4055	4055	0
666	20240117	094800	1480605	4055	4055	4055	4055	14
667	20240117	094700	1423835	4055	4055	4055	4055	0
668	20240117	094600	1423835	4055	4055	4055	4055	0
669	20240117	094500	1423835	4055	4055	4055	4055	0
670	20240117	094400	1423835	4055	4055	4055	4055	0
671	20240117	094300	1423835	4055	4055	4055	4055	0
672	20240117	094200	1423835	4055	4055	4055	4055	0
673	20240117	094100	1423835	4055	4055	4055	4055	0
674	20240117	094000	1423835	4055	4055	4055	4055	0
675	20240117	093900	1423835	4055	4055	4055	4055	0
676	20240117	093800	1423835	4055	4055	4055	4055	0
677	20240117	093700	1423835	4055	4055	4055	4055	2
678	20240117	093600	1415725	4055	4055	4055	4055	1
679	20240117	093500	1411670	4055	4055	4055	4055	2
680	20240117	093400	1403560	4055	4055	4055	4055	0
681	20240117	093300	1403560	4055	4055	4055	4055	0
682	20240117	093200	1403560	4055	4055	4055	4055	0
683	20240117	093100	1403560	4055	4055	4055	4055	0
684	20240117	093000	1403560	4055	4055	4055	4055	1
685	20240117	092900	1399505	4055	4055	4055	4055	0
686	20240117	092800	1399505	4055	4055	4055	4055	1
687	20240117	092700	1395450	4050	4050	4050	4050	0
688	20240117	092600	1395450	4050	4050	4050	4050	0
689	20240117	092500	1395450	4050	4050	4050	4050	0
690	20240117	092400	1395450	4050	4050	4055	4045	11
691	20240117	092300	1350880	4050	4050	4050	4045	8
692	20240117	092200	1318500	4050	4050	4060	4035	78
693	20240117	092100	1001875	4050	4065	4065	4050	3
694	20240117	092000	989710	4040	4045	4045	4040	36
695	20240117	091900	844195	4045	4055	4055	4045	145
696	20240117	091800	256865	4075	4075	4075	4075	0
697	20240117	091700	256865	4075	4075	4075	4075	1
698	20240117	091600	252790	4075	4075	4075	4075	0
699	20240117	091500	252790	4075	4075	4075	4075	0
700	20240117	091400	252790	4075	4075	4075	4075	3
701	20240117	091300	240565	4075	4075	4075	4075	0
702	20240117	091200	240565	4075	4075	4075	4075	0
703	20240117	091100	240565	4075	4075	4075	4075	0
704	20240117	091000	240565	4075	4075	4075	4075	1
705	20240117	090900	236490	4050	4050	4050	4050	5
706	20240117	090800	216240	4080	4080	4080	4080	0
707	20240117	090700	216240	4080	4080	4080	4080	0
708	20240117	090600	216240	4080	4080	4080	4080	0
709	20240117	090500	216240	4080	4080	4080	4080	0
710	20240117	090400	216240	4080	4080	4080	4080	0
711	20240117	090300	216240	4080	4080	4080	4080	0
712	20240117	090200	216240	4080	4080	4080	4080	0
713	20240117	090100	216240	4080	4080	4080	4080	0
714	20240117	090000	216240	4080	4080	4080	4080	53