KissMeData/208350/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	203900	21173735	4055	4055	4055	4055	11
3	20240119	203800	21173735	4055	4055	4055	4055	0
4	20240119	203700	21173735	4055	4055	4055	4055	0
5	20240119	203600	21173735	4055	4055	4055	4055	0
6	20240119	203500	21173735	4055	4055	4055	4055	0
7	20240119	203400	21173735	4055	4055	4055	4055	0
8	20240119	203300	21173735	4055	4055	4055	4055	0
9	20240119	203200	21173735	4055	4055	4055	4055	0
10	20240119	203100	21173735	4055	4055	4055	4055	0
11	20240119	203000	21173735	4055	4055	4055	4055	0
12	20240119	202900	21173735	4055	4055	4055	4055	0
13	20240119	202800	21173735	4055	4055	4055	4055	0
14	20240119	202700	21173735	4055	4055	4055	4055	0
15	20240119	202600	21173735	4055	4055	4055	4055	0
16	20240119	202500	21173735	4055	4055	4055	4055	0
17	20240119	202400	21173735	4055	4055	4055	4055	0
18	20240119	202300	21173735	4055	4055	4055	4055	0
19	20240119	202200	21173735	4055	4055	4055	4055	0
20	20240119	202100	21173735	4055	4055	4055	4055	0
21	20240119	202000	21173735	4055	4055	4055	4055	0
22	20240119	201900	21173735	4055	4055	4055	4055	0
23	20240119	201800	21173735	4055	4055	4055	4055	0
24	20240119	201700	21173735	4055	4055	4055	4055	0
25	20240119	201600	21173735	4055	4055	4055	4055	0
26	20240119	201500	21173735	4055	4055	4055	4055	0
27	20240119	201400	21173735	4055	4055	4055	4055	0
28	20240119	201300	21173735	4055	4055	4055	4055	0
29	20240119	201200	21173735	4055	4055	4055	4055	0
30	20240119	201100	21173735	4055	4055	4055	4055	0
31	20240119	201000	21173735	4055	4055	4055	4055	0
32	20240119	200900	21173735	4055	4055	4055	4055	11
33	20240119	200800	21173735	4055	4055	4055	4055	0
34	20240119	200700	21173735	4055	4055	4055	4055	0
35	20240119	200600	21173735	4055	4055	4055	4055	0
36	20240119	200500	21173735	4055	4055	4055	4055	0
37	20240119	200400	21173735	4055	4055	4055	4055	0
38	20240119	200300	21173735	4055	4055	4055	4055	0
39	20240119	200200	21173735	4055	4055	4055	4055	0
40	20240119	200100	21173735	4055	4055	4055	4055	0
41	20240119	200000	21173735	4055	4055	4055	4055	0
42	20240119	195900	21173735	4055	4055	4055	4055	0
43	20240119	195800	21173735	4055	4055	4055	4055	0
44	20240119	195700	21173735	4055	4055	4055	4055	0
45	20240119	195600	21173735	4055	4055	4055	4055	0
46	20240119	195500	21173735	4055	4055	4055	4055	0
47	20240119	195400	21173735	4055	4055	4055	4055	0
48	20240119	195300	21173735	4055	4055	4055	4055	0
49	20240119	195200	21173735	4055	4055	4055	4055	0
50	20240119	195100	21173735	4055	4055	4055	4055	0
51	20240119	195000	21173735	4055	4055	4055	4055	0
52	20240119	194900	21173735	4055	4055	4055	4055	0
53	20240119	194800	21173735	4055	4055	4055	4055	0
54	20240119	194700	21173735	4055	4055	4055	4055	0
55	20240119	194600	21173735	4055	4055	4055	4055	0
56	20240119	194500	21173735	4055	4055	4055	4055	0
57	20240119	194400	21173735	4055	4055	4055	4055	0
58	20240119	194300	21173735	4055	4055	4055	4055	0
59	20240119	194200	21173735	4055	4055	4055	4055	0
60	20240119	194100	21173735	4055	4055	4055	4055	0
61	20240119	194000	21173735	4055	4055	4055	4055	0
62	20240119	193900	21173735	4055	4055	4055	4055	11
63	20240119	193800	21173735	4055	4055	4055	4055	0
64	20240119	193700	21173735	4055	4055	4055	4055	0
65	20240119	193600	21173735	4055	4055	4055	4055	0
66	20240119	193500	21173735	4055	4055	4055	4055	0
67	20240119	193400	21173735	4055	4055	4055	4055	0
68	20240119	193300	21173735	4055	4055	4055	4055	0
69	20240119	193200	21173735	4055	4055	4055	4055	0
70	20240119	193100	21173735	4055	4055	4055	4055	0
71	20240119	193000	21173735	4055	4055	4055	4055	0
72	20240119	192900	21173735	4055	4055	4055	4055	0
73	20240119	192800	21173735	4055	4055	4055	4055	0
74	20240119	192700	21173735	4055	4055	4055	4055	0
75	20240119	192600	21173735	4055	4055	4055	4055	0
76	20240119	192500	21173735	4055	4055	4055	4055	0
77	20240119	192400	21173735	4055	4055	4055	4055	0
78	20240119	192300	21173735	4055	4055	4055	4055	0
79	20240119	192200	21173735	4055	4055	4055	4055	0
80	20240119	192100	21173735	4055	4055	4055	4055	0
81	20240119	192000	21173735	4055	4055	4055	4055	0
82	20240119	191900	21173735	4055	4055	4055	4055	0
83	20240119	191800	21173735	4055	4055	4055	4055	0
84	20240119	191700	21173735	4055	4055	4055	4055	0
85	20240119	191600	21173735	4055	4055	4055	4055	0
86	20240119	191500	21173735	4055	4055	4055	4055	0
87	20240119	191400	21173735	4055	4055	4055	4055	0
88	20240119	191300	21173735	4055	4055	4055	4055	0
89	20240119	191200	21173735	4055	4055	4055	4055	0
90	20240119	191100	21173735	4055	4055	4055	4055	0
91	20240119	191000	21173735	4055	4055	4055	4055	0
92	20240119	190900	21173735	4055	4055	4055	4055	11
93	20240119	190800	21173735	4055	4055	4055	4055	0
94	20240119	190700	21173735	4055	4055	4055	4055	0
95	20240119	190600	21173735	4055	4055	4055	4055	0
96	20240119	190500	21173735	4055	4055	4055	4055	0
97	20240119	190400	21173735	4055	4055	4055	4055	0
98	20240119	190300	21173735	4055	4055	4055	4055	0
99	20240119	190200	21173735	4055	4055	4055	4055	0
100	20240119	190100	21173735	4055	4055	4055	4055	0
101	20240119	190000	21173735	4055	4055	4055	4055	0
102	20240119	185900	21173735	4055	4055	4055	4055	0
103	20240119	185800	21173735	4055	4055	4055	4055	0
104	20240119	185700	21173735	4055	4055	4055	4055	0
105	20240119	185600	21173735	4055	4055	4055	4055	0
106	20240119	185500	21173735	4055	4055	4055	4055	0
107	20240119	185400	21173735	4055	4055	4055	4055	0
108	20240119	185300	21173735	4055	4055	4055	4055	0
109	20240119	185200	21173735	4055	4055	4055	4055	0
110	20240119	185100	21173735	4055	4055	4055	4055	0
111	20240119	185000	21173735	4055	4055	4055	4055	0
112	20240119	184900	21173735	4055	4055	4055	4055	0
113	20240119	184800	21173735	4055	4055	4055	4055	0
114	20240119	184700	21173735	4055	4055	4055	4055	0
115	20240119	184600	21173735	4055	4055	4055	4055	0
116	20240119	184500	21173735	4055	4055	4055	4055	0
117	20240119	184400	21173735	4055	4055	4055	4055	0
118	20240119	184300	21173735	4055	4055	4055	4055	0
119	20240119	184200	21173735	4055	4055	4055	4055	0
120	20240119	184100	21173735	4055	4055	4055	4055	0
121	20240119	184000	21173735	4055	4055	4055	4055	0
122	20240119	183900	21173735	4055	4055	4055	4055	11
123	20240119	183800	21173735	4055	4055	4055	4055	0
124	20240119	183700	21173735	4055	4055	4055	4055	0
125	20240119	183600	21173735	4055	4055	4055	4055	0
126	20240119	183500	21173735	4055	4055	4055	4055	0
127	20240119	183400	21173735	4055	4055	4055	4055	0
128	20240119	183300	21173735	4055	4055	4055	4055	0
129	20240119	183200	21173735	4055	4055	4055	4055	0
130	20240119	183100	21173735	4055	4055	4055	4055	0
131	20240119	183000	21173735	4055	4055	4055	4055	0
132	20240119	182900	21173735	4055	4055	4055	4055	0
133	20240119	182800	21173735	4055	4055	4055	4055	0
134	20240119	182700	21173735	4055	4055	4055	4055	0
135	20240119	182600	21173735	4055	4055	4055	4055	0
136	20240119	182500	21173735	4055	4055	4055	4055	0
137	20240119	182400	21173735	4055	4055	4055	4055	0
138	20240119	182300	21173735	4055	4055	4055	4055	0
139	20240119	182200	21173735	4055	4055	4055	4055	0
140	20240119	182100	21173735	4055	4055	4055	4055	0
141	20240119	182000	21173735	4055	4055	4055	4055	0
142	20240119	181900	21173735	4055	4055	4055	4055	0
143	20240119	181800	21173735	4055	4055	4055	4055	0
144	20240119	181700	21173735	4055	4055	4055	4055	0
145	20240119	181600	21173735	4055	4055	4055	4055	0
146	20240119	181500	21173735	4055	4055	4055	4055	0
147	20240119	181400	21173735	4055	4055	4055	4055	0
148	20240119	181300	21173735	4055	4055	4055	4055	0
149	20240119	181200	21173735	4055	4055	4055	4055	0
150	20240119	181100	21173735	4055	4055	4055	4055	0
151	20240119	181000	21173735	4055	4055	4055	4055	0
152	20240119	180900	21173735	4055	4055	4055	4055	11
153	20240119	180800	21173735	4055	4055	4055	4055	0
154	20240119	180700	21173735	4055	4055	4055	4055	0
155	20240119	180600	21173735	4055	4055	4055	4055	0
156	20240119	180500	21173735	4055	4055	4055	4055	0
157	20240119	180400	21173735	4055	4055	4055	4055	0
158	20240119	180300	21173735	4055	4055	4055	4055	0
159	20240119	180200	21173735	4055	4055	4055	4055	0
160	20240119	180100	21173735	4055	4055	4055	4055	0
161	20240119	180000	21173735	4055	4055	4055	4055	0
162	20240119	175900	21173735	4055	4055	4055	4055	0
163	20240119	175800	21173735	4055	4055	4055	4055	0
164	20240119	175700	21173735	4055	4055	4055	4055	0
165	20240119	175600	21173735	4055	4055	4055	4055	0
166	20240119	175500	21173735	4055	4055	4055	4055	0
167	20240119	175400	21173735	4055	4055	4055	4055	0
168	20240119	175300	21173735	4055	4055	4055	4055	0
169	20240119	175200	21173735	4055	4055	4055	4055	0
170	20240119	175100	21173735	4055	4055	4055	4055	0
171	20240119	175000	21173735	4055	4055	4055	4055	0
172	20240119	174900	21173735	4055	4055	4055	4055	0
173	20240119	174800	21173735	4055	4055	4055	4055	0
174	20240119	174700	21173735	4055	4055	4055	4055	0
175	20240119	174600	21173735	4055	4055	4055	4055	0
176	20240119	174500	21173735	4055	4055	4055	4055	0
177	20240119	174400	21173735	4055	4055	4055	4055	0
178	20240119	174300	21173735	4055	4055	4055	4055	0
179	20240119	174200	21173735	4055	4055	4055	4055	0
180	20240119	174100	21173735	4055	4055	4055	4055	0
181	20240119	174000	21173735	4055	4055	4055	4055	0
182	20240119	173900	21173735	4055	4055	4055	4055	11
183	20240119	173800	21173735	4055	4055	4055	4055	0
184	20240119	173700	21173735	4055	4055	4055	4055	0
185	20240119	173600	21173735	4055	4055	4055	4055	0
186	20240119	173500	21173735	4055	4055	4055	4055	0
187	20240119	173400	21173735	4055	4055	4055	4055	0
188	20240119	173300	21173735	4055	4055	4055	4055	0
189	20240119	173200	21173735	4055	4055	4055	4055	0
190	20240119	173100	21173735	4055	4055	4055	4055	0
191	20240119	173000	21173735	4055	4055	4055	4055	0
192	20240119	172900	21173735	4055	4055	4055	4055	0
193	20240119	172800	21173735	4055	4055	4055	4055	0
194	20240119	172700	21173735	4055	4055	4055	4055	0
195	20240119	172600	21173735	4055	4055	4055	4055	0
196	20240119	172500	21173735	4055	4055	4055	4055	0
197	20240119	172400	21173735	4055	4055	4055	4055	0
198	20240119	172300	21173735	4055	4055	4055	4055	0
199	20240119	172200	21173735	4055	4055	4055	4055	0
200	20240119	172100	21173735	4055	4055	4055	4055	0
201	20240119	172000	21173735	4055	4055	4055	4055	0
202	20240119	171900	21173735	4055	4055	4055	4055	0
203	20240119	171800	21173735	4055	4055	4055	4055	0
204	20240119	171700	21173735	4055	4055	4055	4055	0
205	20240119	171600	21173735	4055	4055	4055	4055	0
206	20240119	171500	21173735	4055	4055	4055	4055	0
207	20240119	171400	21173735	4055	4055	4055	4055	0
208	20240119	171300	21173735	4055	4055	4055	4055	0
209	20240119	171200	21173735	4055	4055	4055	4055	0
210	20240119	171100	21173735	4055	4055	4055	4055	0
211	20240119	171000	21173735	4055	4055	4055	4055	0
212	20240119	170900	21173735	4055	4055	4055	4055	11
213	20240119	170800	21173735	4055	4055	4055	4055	0
214	20240119	170700	21173735	4055	4055	4055	4055	0
215	20240119	170600	21173735	4055	4055	4055	4055	0
216	20240119	170500	21173735	4055	4055	4055	4055	0
217	20240119	170400	21173735	4055	4055	4055	4055	0
218	20240119	170300	21173735	4055	4055	4055	4055	0
219	20240119	170200	21173735	4055	4055	4055	4055	0
220	20240119	170100	21173735	4055	4055	4055	4055	0
221	20240119	170000	21173735	4055	4055	4055	4055	0
222	20240119	165900	21173735	4055	4055	4055	4055	0
223	20240119	165800	21173735	4055	4055	4055	4055	0
224	20240119	165700	21173735	4055	4055	4055	4055	0
225	20240119	165600	21173735	4055	4055	4055	4055	0
226	20240119	165500	21173735	4055	4055	4055	4055	0
227	20240119	165400	21173735	4055	4055	4055	4055	0
228	20240119	165300	21173735	4055	4055	4055	4055	0
229	20240119	165200	21173735	4055	4055	4055	4055	0
230	20240119	165100	21173735	4055	4055	4055	4055	0
231	20240119	165000	21173735	4055	4055	4055	4055	0
232	20240119	164900	21173735	4055	4055	4055	4055	0
233	20240119	164800	21173735	4055	4055	4055	4055	0
234	20240119	164700	21173735	4055	4055	4055	4055	0
235	20240119	164600	21173735	4055	4055	4055	4055	0
236	20240119	164500	21173735	4055	4055	4055	4055	0
237	20240119	164400	21173735	4055	4055	4055	4055	0
238	20240119	164300	21173735	4055	4055	4055	4055	0
239	20240119	164200	21173735	4055	4055	4055	4055	0
240	20240119	164100	21173735	4055	4055	4055	4055	0
241	20240119	164000	21173735	4055	4055	4055	4055	0
242	20240119	163900	21173735	4055	4055	4055	4055	11
243	20240119	163800	21173735	4055	4055	4055	4055	0
244	20240119	163700	21173735	4055	4055	4055	4055	0
245	20240119	163600	21173735	4055	4055	4055	4055	0
246	20240119	163500	21173735	4055	4055	4055	4055	0
247	20240119	163400	21173735	4055	4055	4055	4055	0
248	20240119	163300	21173735	4055	4055	4055	4055	0
249	20240119	163200	21173735	4055	4055	4055	4055	0
250	20240119	163100	21173735	4055	4055	4055	4055	0
251	20240119	163000	21173735	4055	4055	4055	4055	0
252	20240119	162900	21173735	4055	4055	4055	4055	0
253	20240119	162800	21173735	4055	4055	4055	4055	0
254	20240119	162700	21173735	4055	4055	4055	4055	0
255	20240119	162600	21173735	4055	4055	4055	4055	0
256	20240119	162500	21173735	4055	4055	4055	4055	0
257	20240119	162400	21173735	4055	4055	4055	4055	0
258	20240119	162300	21173735	4055	4055	4055	4055	0
259	20240119	162200	21173735	4055	4055	4055	4055	0
260	20240119	162100	21173735	4055	4055	4055	4055	0
261	20240119	162000	21173735	4055	4055	4055	4055	0
262	20240119	161900	21173735	4055	4055	4055	4055	0
263	20240119	161800	21173735	4055	4055	4055	4055	0
264	20240119	161700	21173735	4055	4055	4055	4055	0
265	20240119	161600	21173735	4055	4055	4055	4055	0
266	20240119	161500	21173735	4055	4055	4055	4055	0
267	20240119	161400	21173735	4055	4055	4055	4055	0
268	20240119	161300	21173735	4055	4055	4055	4055	0
269	20240119	161200	21173735	4055	4055	4055	4055	0
270	20240119	161100	21173735	4055	4055	4055	4055	0
271	20240119	161000	21173735	4055	4055	4055	4055	0
272	20240119	160900	21173735	4055	4055	4055	4055	11
273	20240119	160800	21173735	4055	4055	4055	4055	0
274	20240119	160700	21173735	4055	4055	4055	4055	0
275	20240119	160600	21173735	4055	4055	4055	4055	0
276	20240119	160500	21173735	4055	4055	4055	4055	0
277	20240119	160400	21173735	4055	4055	4055	4055	0
278	20240119	160300	21173735	4055	4055	4055	4055	0
279	20240119	160200	21173735	4055	4055	4055	4055	0
280	20240119	160100	21173735	4055	4055	4055	4055	0
281	20240119	160000	21173735	4055	4055	4055	4055	0
282	20240119	155900	21173735	4055	4055	4055	4055	0
283	20240119	155800	21173735	4055	4055	4055	4055	0
284	20240119	155700	21173735	4055	4055	4055	4055	0
285	20240119	155600	21173735	4055	4055	4055	4055	0
286	20240119	155500	21173735	4055	4055	4055	4055	0
287	20240119	155400	21173735	4055	4055	4055	4055	0
288	20240119	155300	21173735	4055	4055	4055	4055	0
289	20240119	155200	21173735	4055	4055	4055	4055	0
290	20240119	155100	21173735	4055	4055	4055	4055	0
291	20240119	155000	21173735	4055	4055	4055	4055	0
292	20240119	154900	21173735	4055	4055	4055	4055	0
293	20240119	154800	21173735	4055	4055	4055	4055	0
294	20240119	154700	21173735	4055	4055	4055	4055	0
295	20240119	154600	21173735	4055	4055	4055	4055	0
296	20240119	154500	21173735	4055	4055	4055	4055	0
297	20240119	154400	21173735	4055	4055	4055	4055	0
298	20240119	154300	21173735	4055	4055	4055	4055	0
299	20240119	154200	21173735	4055	4055	4055	4055	0
300	20240119	154100	21173735	4055	4055	4055	4055	0
301	20240119	154000	21173735	4055	4055	4055	4055	0
302	20240119	153900	21173735	4055	4055	4055	4055	11
303	20240119	153800	21173735	4055	4055	4055	4055	0
304	20240119	153700	21173735	4055	4055	4055	4055	0
305	20240119	153600	21173735	4055	4055	4055	4055	0
306	20240119	153500	21173735	4055	4055	4055	4055	0
307	20240119	153400	21173735	4055	4055	4055	4055	0
308	20240119	153300	21173735	4055	4055	4055	4055	0
309	20240119	153200	21173735	4055	4055	4055	4055	0
310	20240119	153100	21173735	4055	4055	4055	4055	0
311	20240119	153000	21173735	4055	4055	4055	4055	11
312	20240119	152900	21129130	4055	4055	4055	4055	0
313	20240119	152800	21129130	4055	4055	4055	4055	0
314	20240119	152700	21129130	4055	4055	4055	4055	0
315	20240119	152600	21129130	4055	4055	4055	4055	0
316	20240119	152500	21129130	4055	4055	4055	4055	0
317	20240119	152400	21129130	4055	4055	4055	4055	0
318	20240119	152300	21129130	4055	4055	4055	4055	0
319	20240119	152200	21129130	4055	4055	4055	4055	0
320	20240119	152100	21129130	4055	4055	4055	4055	0
321	20240119	152000	21129130	4055	4055	4055	4055	0
322	20240119	151900	21129130	4055	4055	4055	4030	3
323	20240119	151800	21116990	4055	4055	4055	4055	0
324	20240119	151700	21116990	4055	4055	4055	4055	0
325	20240119	151600	21116990	4055	4055	4055	4055	6
326	20240119	151500	21092660	4055	4030	4055	4030	5
327	20240119	151400	21072485	4025	4025	4025	4025	0
328	20240119	151300	21072485	4025	4025	4025	4025	0
329	20240119	151200	21072485	4025	4025	4025	4025	180
330	20240119	151100	20347985	4055	4030	4055	4030	25
331	20240119	151000	20247110	4060	4060	4060	4060	0
332	20240119	150900	20247110	4060	4060	4060	4060	0
333	20240119	150800	20247110	4060	4060	4060	4060	0
334	20240119	150700	20247110	4060	4060	4060	4060	0
335	20240119	150600	20247110	4060	4055	4060	4055	2
336	20240119	150500	20238995	4060	4050	4060	4050	21
337	20240119	150400	20153795	4050	4050	4050	4050	0
338	20240119	150300	20153795	4050	4050	4050	4050	1
339	20240119	150200	20149745	4050	4050	4050	4050	0
340	20240119	150100	20149745	4050	4050	4050	4050	0
341	20240119	150000	20149745	4050	4050	4050	4050	30
342	20240119	145900	20028245	4050	4050	4050	4050	0
343	20240119	145800	20028245	4050	4050	4050	4050	0
344	20240119	145700	20028245	4050	4050	4050	4050	0
345	20240119	145600	20028245	4050	4050	4050	4050	0
346	20240119	145500	20028245	4050	4050	4050	4050	30
347	20240119	145400	19906745	4050	4050	4050	4050	0
348	20240119	145300	19906745	4050	4050	4050	4050	0
349	20240119	145200	19906745	4050	4050	4050	4050	0
350	20240119	145100	19906745	4050	4050	4050	4050	0
351	20240119	145000	19906745	4050	4050	4050	4050	30
352	20240119	144900	19785245	4050	4050	4050	4050	0
353	20240119	144800	19785245	4050	4050	4050	4050	0
354	20240119	144700	19785245	4050	4050	4050	4050	0
355	20240119	144600	19785245	4050	4050	4050	4050	0
356	20240119	144500	19785245	4050	4050	4050	4050	30
357	20240119	144400	19663745	4050	4050	4050	4050	0
358	20240119	144300	19663745	4050	4050	4050	4050	0
359	20240119	144200	19663745	4050	4050	4050	4050	0
360	20240119	144100	19663745	4050	4050	4050	4050	1
361	20240119	144000	19659695	4040	4040	4040	4040	311
362	20240119	143900	18403255	4025	4025	4025	4025	2
363	20240119	143800	18395205	4040	4040	4040	4040	0
364	20240119	143700	18395205	4040	4040	4040	4040	0
365	20240119	143600	18395205	4040	4040	4040	4040	0
366	20240119	143500	18395205	4040	4035	4040	4035	3
367	20240119	143400	18383095	4040	4040	4040	4040	2
368	20240119	143300	18375015	4040	4040	4040	4040	0
369	20240119	143200	18375015	4040	4040	4040	4040	0
370	20240119	143100	18375015	4040	4040	4040	4040	0
371	20240119	143000	18375015	4040	4040	4040	4040	0
372	20240119	142900	18375015	4040	4040	4040	4040	0
373	20240119	142800	18375015	4040	4040	4040	4040	0
374	20240119	142700	18375015	4040	4040	4040	4040	0
375	20240119	142600	18375015	4040	4040	4040	4040	0
376	20240119	142500	18375015	4040	4040	4040	4040	0
377	20240119	142400	18375015	4040	4040	4040	4040	0
378	20240119	142300	18375015	4040	4040	4040	4040	0
379	20240119	142200	18375015	4040	4040	4040	4040	0
380	20240119	142100	18375015	4040	4040	4040	4040	0
381	20240119	142000	18375015	4040	4040	4040	4040	0
382	20240119	141900	18375015	4040	4040	4040	4040	0
383	20240119	141800	18375015	4040	4040	4040	4040	0
384	20240119	141700	18375015	4040	4040	4040	4040	0
385	20240119	141600	18375015	4040	4040	4040	4040	0
386	20240119	141500	18375015	4040	4040	4040	4040	0
387	20240119	141400	18375015	4040	4035	4040	4035	73
388	20240119	141300	18080290	4035	4035	4035	4035	0
389	20240119	141200	18080290	4035	4035	4035	4035	0
390	20240119	141100	18080290	4035	4035	4035	4035	1
391	20240119	141000	18076255	4025	4025	4025	4025	0
392	20240119	140900	18076255	4025	4025	4025	4025	169
393	20240119	140800	17396030	4030	4030	4030	4030	0
394	20240119	140700	17396030	4030	4030	4030	4030	0
395	20240119	140600	17396030	4030	4030	4030	4030	0
396	20240119	140500	17396030	4030	4030	4030	4030	0
397	20240119	140400	17396030	4030	4030	4030	4030	0
398	20240119	140300	17396030	4030	4030	4030	4030	0
399	20240119	140200	17396030	4030	4030	4030	4030	0
400	20240119	140100	17396030	4030	4030	4030	4030	0
401	20240119	140000	17396030	4030	4030	4030	4030	25
402	20240119	135900	17295280	4045	4045	4045	4045	0
403	20240119	135800	17295280	4045	4045	4045	4045	9
404	20240119	135700	17258875	4050	4050	4050	4050	0
405	20240119	135600	17258875	4050	4050	4050	4050	0
406	20240119	135500	17258875	4050	4050	4050	4050	0
407	20240119	135400	17258875	4050	4050	4050	4050	0
408	20240119	135300	17258875	4050	4050	4050	4050	0
409	20240119	135200	17258875	4050	4050	4050	4050	0
410	20240119	135100	17258875	4050	4050	4050	4050	0
411	20240119	135000	17258875	4050	4050	4050	4050	0
412	20240119	134900	17258875	4050	4050	4050	4050	100
413	20240119	134800	16853875	4050	4050	4050	4050	0
414	20240119	134700	16853875	4050	4050	4050	4050	0
415	20240119	134600	16853875	4050	4050	4050	4050	0
416	20240119	134500	16853875	4050	4050	4050	4050	0
417	20240119	134400	16853875	4050	4050	4050	4050	1
418	20240119	134300	16849825	4035	4035	4035	4035	77
419	20240119	134200	16539130	4060	4060	4060	4060	0
420	20240119	134100	16539130	4060	4060	4060	4060	0
421	20240119	134000	16539130	4060	4060	4060	4060	0
422	20240119	133900	16539130	4060	4060	4060	4060	1
423	20240119	133800	16535070	4065	4065	4065	4065	0
424	20240119	133700	16535070	4065	4065	4065	4065	0
425	20240119	133600	16535070	4065	4065	4065	4065	0
426	20240119	133500	16535070	4065	4065	4065	4065	0
427	20240119	133400	16535070	4065	4065	4065	4065	0
428	20240119	133300	16535070	4065	4065	4065	4065	0
429	20240119	133200	16535070	4065	4065	4065	4065	1
430	20240119	133100	16531005	4065	4065	4065	4065	0
431	20240119	133000	16531005	4065	4065	4065	4065	0
432	20240119	132900	16531005	4065	4065	4065	4065	0
433	20240119	132800	16531005	4065	4065	4065	4065	0
434	20240119	132700	16531005	4065	4065	4065	4065	0
435	20240119	132600	16531005	4065	4065	4065	4065	0
436	20240119	132500	16531005	4065	4065	4065	4065	0
437	20240119	132400	16531005	4065	4065	4065	4065	0
438	20240119	132300	16531005	4065	4065	4065	4065	0
439	20240119	132200	16531005	4065	4065	4065	4065	0
440	20240119	132100	16531005	4065	4065	4065	4065	0
441	20240119	132000	16531005	4065	4065	4065	4065	0
442	20240119	131900	16531005	4065	4065	4065	4065	0
443	20240119	131800	16531005	4065	4065	4065	4065	0
444	20240119	131700	16531005	4065	4065	4065	4065	0
445	20240119	131600	16531005	4065	4065	4065	4065	0
446	20240119	131500	16531005	4065	4065	4065	4065	0
447	20240119	131400	16531005	4065	4065	4065	4065	0
448	20240119	131300	16531005	4065	4065	4065	4065	1
449	20240119	131200	16526940	4060	4060	4060	4060	111
450	20240119	131100	16076280	4045	4045	4045	4045	0
451	20240119	131000	16076280	4045	4045	4045	4045	0
452	20240119	130900	16076280	4045	4045	4045	4045	0
453	20240119	130800	16076280	4045	4045	4045	4045	1
454	20240119	130700	16072235	4045	4045	4045	4045	0
455	20240119	130600	16072235	4045	4045	4045	4045	0
456	20240119	130500	16072235	4045	4045	4045	4045	0
457	20240119	130400	16072235	4045	4045	4045	4045	0
458	20240119	130300	16072235	4045	4045	4045	4045	0
459	20240119	130200	16072235	4045	4045	4045	4045	0
460	20240119	130100	16072235	4045	4045	4045	4045	0
461	20240119	130000	16072235	4045	4045	4045	4045	0
462	20240119	125900	16072235	4045	4045	4045	4045	0
463	20240119	125800	16072235	4045	4045	4045	4045	0
464	20240119	125700	16072235	4045	4045	4045	4045	0
465	20240119	125600	16072235	4045	4045	4045	4045	0
466	20240119	125500	16072235	4045	4045	4045	4045	0
467	20240119	125400	16072235	4045	4045	4045	4045	0
468	20240119	125300	16072235	4045	4045	4045	4045	0
469	20240119	125200	16072235	4045	4045	4045	4045	100
470	20240119	125100	15667735	4060	4060	4060	4060	0
471	20240119	125000	15667735	4060	4060	4060	4060	0
472	20240119	124900	15667735	4060	4060	4060	4060	0
473	20240119	124800	15667735	4060	4060	4060	4060	0
474	20240119	124700	15667735	4060	4060	4060	4060	0
475	20240119	124600	15667735	4060	4060	4060	4060	0
476	20240119	124500	15667735	4060	4060	4060	4060	1
477	20240119	124400	15663675	4035	4035	4035	4035	30
478	20240119	124300	15542625	4035	4035	4035	4035	0
479	20240119	124200	15542625	4035	4035	4035	4035	0
480	20240119	124100	15542625	4035	4035	4035	4035	0
481	20240119	124000	15542625	4035	4035	4035	4035	0
482	20240119	123900	15542625	4035	4035	4035	4035	0
483	20240119	123800	15542625	4035	4035	4035	4035	0
484	20240119	123700	15542625	4035	4035	4035	4035	0
485	20240119	123600	15542625	4035	4035	4035	4035	0
486	20240119	123500	15542625	4035	4035	4035	4035	0
487	20240119	123400	15542625	4035	4035	4035	4035	0
488	20240119	123300	15542625	4035	4035	4035	4035	0
489	20240119	123200	15542625	4035	4035	4035	4035	0
490	20240119	123100	15542625	4035	4035	4035	4035	0
491	20240119	123000	15542625	4035	4035	4035	4035	0
492	20240119	122900	15542625	4035	4035	4035	4035	0
493	20240119	122800	15542625	4035	4035	4035	4035	0
494	20240119	122700	15542625	4035	4035	4035	4035	0
495	20240119	122600	15542625	4035	4035	4035	4035	0
496	20240119	122500	15542625	4035	4035	4035	4035	0
497	20240119	122400	15542625	4035	4035	4035	4035	0
498	20240119	122300	15542625	4035	4035	4035	4035	0
499	20240119	122200	15542625	4035	4035	4035	4035	47
500	20240119	122100	15352980	4035	4035	4035	4035	0
501	20240119	122000	15352980	4035	4035	4035	4035	0
502	20240119	121900	15352980	4035	4035	4035	4035	0
503	20240119	121800	15352980	4035	4035	4035	4035	0
504	20240119	121700	15352980	4035	4035	4035	4035	0
505	20240119	121600	15352980	4035	4035	4035	4035	0
506	20240119	121500	15352980	4035	4035	4035	4035	0
507	20240119	121400	15352980	4035	4035	4035	4035	24
508	20240119	121300	15256140	4030	4030	4030	4030	0
509	20240119	121200	15256140	4030	4030	4030	4030	0
510	20240119	121100	15256140	4030	4030	4030	4030	0
511	20240119	121000	15256140	4030	4030	4030	4030	0
512	20240119	120900	15256140	4030	4030	4030	4030	227
513	20240119	120800	14341330	4035	4035	4035	4035	0
514	20240119	120700	14341330	4035	4035	4035	4035	0
515	20240119	120600	14341330	4035	4035	4035	4035	0
516	20240119	120500	14341330	4035	4035	4035	4035	0
517	20240119	120400	14341330	4035	4035	4035	4035	0
518	20240119	120300	14341330	4035	4035	4035	4035	0
519	20240119	120200	14341330	4035	4035	4035	4035	0
520	20240119	120100	14341330	4035	4035	4035	4035	0
521	20240119	120000	14341330	4035	4035	4035	4035	0
522	20240119	115900	14341330	4035	4035	4035	4035	0
523	20240119	115800	14341330	4035	4035	4035	4035	0
524	20240119	115700	14341330	4035	4035	4035	4035	0
525	20240119	115600	14341330	4035	4035	4035	4035	0
526	20240119	115500	14341330	4035	4035	4035	4035	0
527	20240119	115400	14341330	4035	4035	4035	4035	0
528	20240119	115300	14341330	4035	4035	4035	4035	0
529	20240119	115200	14341330	4035	4035	4035	4035	33
530	20240119	115100	14208175	4040	4040	4040	4040	0
531	20240119	115000	14208175	4040	4040	4040	4040	10
532	20240119	114900	14167775	4060	4060	4060	4060	0
533	20240119	114800	14167775	4060	4060	4060	4060	0
534	20240119	114700	14167775	4060	4060	4060	4060	0
535	20240119	114600	14167775	4060	4060	4060	4060	0
536	20240119	114500	14167775	4060	4060	4060	4060	0
537	20240119	114400	14167775	4060	4060	4060	4060	0
538	20240119	114300	14167775	4060	4060	4060	4060	0
539	20240119	114200	14167775	4060	4060	4060	4060	0
540	20240119	114100	14167775	4060	4060	4060	4060	0
541	20240119	114000	14167775	4060	4060	4060	4060	0
542	20240119	113900	14167775	4060	4060	4060	4060	0
543	20240119	113800	14167775	4060	4060	4060	4060	0
544	20240119	113700	14167775	4060	4060	4060	4060	0
545	20240119	113600	14167775	4060	4060	4060	4060	0
546	20240119	113500	14167775	4060	4060	4060	4060	0
547	20240119	113400	14167775	4060	4060	4060	4060	0
548	20240119	113300	14167775	4060	4060	4060	4060	0
549	20240119	113200	14167775	4060	4060	4060	4060	0
550	20240119	113100	14167775	4060	4060	4060	4060	0
551	20240119	113000	14167775	4060	4060	4060	4060	0
552	20240119	112900	14167775	4060	4060	4060	4060	0
553	20240119	112800	14167775	4060	4060	4060	4060	0
554	20240119	112700	14167775	4060	4060	4060	4060	0
555	20240119	112600	14167775	4060	4060	4060	4060	0
556	20240119	112500	14167775	4060	4060	4060	4060	0
557	20240119	112400	14167775	4060	4060	4060	4060	0
558	20240119	112300	14167775	4060	4060	4060	4060	0
559	20240119	112200	14167775	4060	4060	4060	4060	0
560	20240119	112100	14167775	4060	4060	4060	4060	0
561	20240119	112000	14167775	4060	4060	4060	4060	0
562	20240119	111900	14167775	4060	4060	4060	4060	0
563	20240119	111800	14167775	4060	4060	4060	4060	0
564	20240119	111700	14167775	4060	4060	4060	4060	0
565	20240119	111600	14167775	4060	4060	4060	4060	0
566	20240119	111500	14167775	4060	4060	4060	4060	0
567	20240119	111400	14167775	4060	4060	4060	4060	0
568	20240119	111300	14167775	4060	4060	4060	4060	1
569	20240119	111200	14163715	4060	4060	4060	4060	0
570	20240119	111100	14163715	4060	4060	4060	4060	0
571	20240119	111000	14163715	4060	4060	4060	4060	0
572	20240119	110900	14163715	4060	4060	4060	4060	0
573	20240119	110800	14163715	4060	4060	4060	4060	0
574	20240119	110700	14163715	4060	4060	4060	4060	0
575	20240119	110600	14163715	4060	4060	4060	4060	0
576	20240119	110500	14163715	4060	4060	4060	4060	0
577	20240119	110400	14163715	4060	4060	4060	4060	0
578	20240119	110300	14163715	4060	4060	4060	4060	0
579	20240119	110200	14163715	4060	4060	4060	4060	0
580	20240119	110100	14163715	4060	4060	4060	4060	0
581	20240119	110000	14163715	4060	4060	4060	4060	0
582	20240119	105900	14163715	4060	4060	4060	4060	0
583	20240119	105800	14163715	4060	4060	4060	4060	0
584	20240119	105700	14163715	4060	4060	4060	4060	0
585	20240119	105600	14163715	4060	4060	4060	4060	0
586	20240119	105500	14163715	4060	4060	4060	4060	0
587	20240119	105400	14163715	4060	4060	4060	4060	2
588	20240119	105300	14155595	4060	4060	4060	4060	0
589	20240119	105200	14155595	4060	4060	4060	4060	0
590	20240119	105100	14155595	4060	4060	4060	4060	0
591	20240119	105000	14155595	4060	4060	4060	4060	33
592	20240119	104900	14021615	4030	4030	4030	4030	0
593	20240119	104800	14021615	4030	4030	4030	4030	0
594	20240119	104700	14021615	4030	4030	4030	4030	0
595	20240119	104600	14021615	4030	4030	4030	4030	0
596	20240119	104500	14021615	4030	4030	4030	4030	0
597	20240119	104400	14021615	4030	4030	4030	4030	0
598	20240119	104300	14021615	4030	4030	4030	4030	1
599	20240119	104200	14017585	4065	4065	4065	4065	0
600	20240119	104100	14017585	4065	4065	4065	4065	0
601	20240119	104000	14017585	4065	4065	4065	4065	0
602	20240119	103900	14017585	4065	4065	4065	4065	0
603	20240119	103800	14017585	4065	4065	4065	4065	0
604	20240119	103700	14017585	4065	4065	4065	4065	0
605	20240119	103600	14017585	4065	4065	4065	4065	0
606	20240119	103500	14017585	4065	4065	4065	4065	0
607	20240119	103400	14017585	4065	4065	4065	4065	0
608	20240119	103300	14017585	4065	4065	4065	4065	0
609	20240119	103200	14017585	4065	4065	4065	4065	49
610	20240119	103100	13818400	4065	4065	4065	4065	1
611	20240119	103000	13814335	4050	4050	4050	4050	186
612	20240119	102900	13061035	4065	4065	4065	4065	0
613	20240119	102800	13061035	4065	4065	4065	4065	0
614	20240119	102700	13061035	4065	4065	4065	4065	0
615	20240119	102600	13061035	4065	4065	4065	4065	0
616	20240119	102500	13061035	4065	4065	4065	4065	0
617	20240119	102400	13061035	4065	4065	4065	4065	2
618	20240119	102300	13052905	4070	4070	4070	4070	0
619	20240119	102200	13052905	4070	4070	4070	4070	0
620	20240119	102100	13052905	4070	4070	4070	4070	0
621	20240119	102000	13052905	4070	4070	4070	4070	0
622	20240119	101900	13052905	4070	4070	4070	4070	0
623	20240119	101800	13052905	4070	4070	4070	4070	0
624	20240119	101700	13052905	4070	4070	4070	4070	0
625	20240119	101600	13052905	4070	4070	4070	4070	1
626	20240119	101500	13048835	4070	4070	4070	4070	0
627	20240119	101400	13048835	4070	4070	4070	4070	0
628	20240119	101300	13048835	4070	4070	4070	4070	0
629	20240119	101200	13048835	4070	4070	4070	4070	0
630	20240119	101100	13048835	4070	4070	4070	4070	0
631	20240119	101000	13048835	4070	4070	4070	4070	0
632	20240119	100900	13048835	4070	4070	4070	4070	0
633	20240119	100800	13048835	4070	4070	4070	4070	0
634	20240119	100700	13048835	4070	4070	4070	4070	0
635	20240119	100600	13048835	4070	4070	4070	4070	0
636	20240119	100500	13048835	4070	4070	4070	4070	0
637	20240119	100400	13048835	4070	4070	4070	4070	0
638	20240119	100300	13048835	4070	4070	4070	4070	0
639	20240119	100200	13048835	4070	4070	4070	4070	0
640	20240119	100100	13048835	4070	4070	4070	4070	0
641	20240119	100000	13048835	4070	4050	4070	4050	9
642	20240119	095900	13012365	4050	4050	4050	4050	0
643	20240119	095800	13012365	4050	4050	4050	4050	104
644	20240119	095700	12591165	4065	4065	4065	4065	9
645	20240119	095600	12554580	4055	4055	4055	4055	46
646	20240119	095500	12368050	4055	4055	4055	4055	4
647	20240119	095400	12351830	4065	4065	4065	4065	0
648	20240119	095300	12351830	4065	4065	4065	4065	4
649	20240119	095200	12335570	4055	4055	4055	4055	4
650	20240119	095100	12319350	4050	4050	4050	4050	0
651	20240119	095000	12319350	4050	4055	4055	4050	37
652	20240119	094900	12169485	4055	4050	4055	4050	5
653	20240119	094800	12149230	4055	4050	4055	4050	5
654	20240119	094700	12128970	4060	4055	4060	4055	8
655	20240119	094600	12096500	4055	4055	4060	4055	4
656	20240119	094500	12080275	4055	4055	4055	4055	3
657	20240119	094400	12068110	4065	4065	4065	4065	0
658	20240119	094300	12068110	4065	4065	4065	4065	15
659	20240119	094200	12007135	4070	4070	4070	4070	0
660	20240119	094100	12007135	4070	4070	4070	4070	2000
661	20240119	094000	3867135	4090	4090	4090	4090	29
662	20240119	093900	3748525	4090	4090	4090	4090	2
663	20240119	093800	3740345	4075	4075	4075	4075	2
664	20240119	093700	3732195	4070	4075	4075	4070	5
665	20240119	093600	3711840	4075	4075	4075	4075	71
666	20240119	093500	3422515	4080	4075	4080	4075	16
667	20240119	093400	3357255	4080	4080	4080	4080	1
668	20240119	093300	3353175	4075	4080	4080	4075	5
669	20240119	093200	3332795	4075	4080	4080	4075	4
670	20240119	093100	3316490	4075	4080	4080	4075	5
671	20240119	093000	3296110	4075	4075	4075	4075	4
672	20240119	092900	3279810	4080	4080	4080	4080	1
673	20240119	092800	3275730	4075	4080	4080	4075	4
674	20240119	092700	3259425	4080	4075	4080	4075	5
675	20240119	092600	3239045	4075	4075	4075	4075	4
676	20240119	092500	3222745	4080	4080	4080	4080	0
677	20240119	092400	3222745	4080	4080	4080	4080	1
678	20240119	092300	3218665	4075	4075	4075	4075	0
679	20240119	092200	3218665	4075	4075	4075	4075	0
680	20240119	092100	3218665	4075	4080	4080	4075	9
681	20240119	092000	3181985	4080	4075	4080	4075	4
682	20240119	091900	3165680	4075	4075	4075	4075	4
683	20240119	091800	3149380	4080	4080	4080	4080	1
684	20240119	091700	3145300	4075	4075	4075	4075	0
685	20240119	091600	3145300	4075	4075	4075	4075	0
686	20240119	091500	3145300	4075	4075	4075	4075	0
687	20240119	091400	3145300	4075	4075	4075	4075	5
688	20240119	091300	3124925	4075	4075	4075	4075	3
689	20240119	091200	3112700	4075	4075	4075	4075	0
690	20240119	091100	3112700	4075	4075	4075	4075	4
691	20240119	091000	3096400	4080	4080	4080	4080	3
692	20240119	090900	3084160	4075	4070	4075	4070	11
693	20240119	090800	3039350	4100	4100	4100	4100	0
694	20240119	090700	3039350	4100	4100	4100	4100	0
695	20240119	090600	3039350	4100	4100	4100	4100	1
696	20240119	090500	3035250	4070	4095	4100	4070	5
697	20240119	090400	3014845	4100	4100	4100	4100	1
698	20240119	090300	3010745	4070	4105	4105	4070	5
699	20240119	090200	2990360	4070	4070	4070	4070	4
700	20240119	090100	2974080	4120	4120	4120	4080	61
701	20240119	090000	2722880	4120	4070	4120	4070	669