KissMeData/150900/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202700	308024940	9030	9030	9030	9030	345
3	20240118	202600	308024940	9030	9030	9030	9030	0
4	20240118	202500	308024940	9030	9030	9030	9030	0
5	20240118	202400	308024940	9030	9030	9030	9030	0
6	20240118	202300	308024940	9030	9030	9030	9030	0
7	20240118	202200	308024940	9030	9030	9030	9030	0
8	20240118	202100	308024940	9030	9030	9030	9030	0
9	20240118	202000	308024940	9030	9030	9030	9030	0
10	20240118	201900	308024940	9030	9030	9030	9030	0
11	20240118	201800	308024940	9030	9030	9030	9030	0
12	20240118	201700	308024940	9030	9030	9030	9030	0
13	20240118	201600	308024940	9030	9030	9030	9030	0
14	20240118	201500	308024940	9030	9030	9030	9030	0
15	20240118	201400	308024940	9030	9030	9030	9030	0
16	20240118	201300	308024940	9030	9030	9030	9030	0
17	20240118	201200	308024940	9030	9030	9030	9030	0
18	20240118	201100	308024940	9030	9030	9030	9030	0
19	20240118	201000	308024940	9030	9030	9030	9030	0
20	20240118	200900	308024940	9030	9030	9030	9030	0
21	20240118	200800	308024940	9030	9030	9030	9030	0
22	20240118	200700	308024940	9030	9030	9030	9030	0
23	20240118	200600	308024940	9030	9030	9030	9030	0
24	20240118	200500	308024940	9030	9030	9030	9030	0
25	20240118	200400	308024940	9030	9030	9030	9030	0
26	20240118	200300	308024940	9030	9030	9030	9030	0
27	20240118	200200	308024940	9030	9030	9030	9030	0
28	20240118	200100	308024940	9030	9030	9030	9030	0
29	20240118	200000	308024940	9030	9030	9030	9030	0
30	20240118	195900	308024940	9030	9030	9030	9030	0
31	20240118	195800	308024940	9030	9030	9030	9030	0
32	20240118	195700	308024940	9030	9030	9030	9030	345
33	20240118	195600	308024940	9030	9030	9030	9030	0
34	20240118	195500	308024940	9030	9030	9030	9030	0
35	20240118	195400	308024940	9030	9030	9030	9030	0
36	20240118	195300	308024940	9030	9030	9030	9030	0
37	20240118	195200	308024940	9030	9030	9030	9030	0
38	20240118	195100	308024940	9030	9030	9030	9030	0
39	20240118	195000	308024940	9030	9030	9030	9030	0
40	20240118	194900	308024940	9030	9030	9030	9030	0
41	20240118	194800	308024940	9030	9030	9030	9030	0
42	20240118	194700	308024940	9030	9030	9030	9030	0
43	20240118	194600	308024940	9030	9030	9030	9030	0
44	20240118	194500	308024940	9030	9030	9030	9030	0
45	20240118	194400	308024940	9030	9030	9030	9030	0
46	20240118	194300	308024940	9030	9030	9030	9030	0
47	20240118	194200	308024940	9030	9030	9030	9030	0
48	20240118	194100	308024940	9030	9030	9030	9030	0
49	20240118	194000	308024940	9030	9030	9030	9030	0
50	20240118	193900	308024940	9030	9030	9030	9030	0
51	20240118	193800	308024940	9030	9030	9030	9030	0
52	20240118	193700	308024940	9030	9030	9030	9030	0
53	20240118	193600	308024940	9030	9030	9030	9030	0
54	20240118	193500	308024940	9030	9030	9030	9030	0
55	20240118	193400	308024940	9030	9030	9030	9030	0
56	20240118	193300	308024940	9030	9030	9030	9030	0
57	20240118	193200	308024940	9030	9030	9030	9030	0
58	20240118	193100	308024940	9030	9030	9030	9030	0
59	20240118	193000	308024940	9030	9030	9030	9030	0
60	20240118	192900	308024940	9030	9030	9030	9030	0
61	20240118	192800	308024940	9030	9030	9030	9030	0
62	20240118	192700	308024940	9030	9030	9030	9030	345
63	20240118	192600	308024940	9030	9030	9030	9030	0
64	20240118	192500	308024940	9030	9030	9030	9030	0
65	20240118	192400	308024940	9030	9030	9030	9030	0
66	20240118	192300	308024940	9030	9030	9030	9030	0
67	20240118	192200	308024940	9030	9030	9030	9030	0
68	20240118	192100	308024940	9030	9030	9030	9030	0
69	20240118	192000	308024940	9030	9030	9030	9030	0
70	20240118	191900	308024940	9030	9030	9030	9030	0
71	20240118	191800	308024940	9030	9030	9030	9030	0
72	20240118	191700	308024940	9030	9030	9030	9030	0
73	20240118	191600	308024940	9030	9030	9030	9030	0
74	20240118	191500	308024940	9030	9030	9030	9030	0
75	20240118	191400	308024940	9030	9030	9030	9030	0
76	20240118	191300	308024940	9030	9030	9030	9030	0
77	20240118	191200	308024940	9030	9030	9030	9030	0
78	20240118	191100	308024940	9030	9030	9030	9030	0
79	20240118	191000	308024940	9030	9030	9030	9030	0
80	20240118	190900	308024940	9030	9030	9030	9030	0
81	20240118	190800	308024940	9030	9030	9030	9030	0
82	20240118	190700	308024940	9030	9030	9030	9030	0
83	20240118	190600	308024940	9030	9030	9030	9030	0
84	20240118	190500	308024940	9030	9030	9030	9030	0
85	20240118	190400	308024940	9030	9030	9030	9030	0
86	20240118	190300	308024940	9030	9030	9030	9030	0
87	20240118	190200	308024940	9030	9030	9030	9030	0
88	20240118	190100	308024940	9030	9030	9030	9030	0
89	20240118	190000	308024940	9030	9030	9030	9030	0
90	20240118	185900	308024940	9030	9030	9030	9030	0
91	20240118	185800	308024940	9030	9030	9030	9030	0
92	20240118	185700	308024940	9030	9030	9030	9030	345
93	20240118	185600	308024940	9030	9030	9030	9030	0
94	20240118	185500	308024940	9030	9030	9030	9030	0
95	20240118	185400	308024940	9030	9030	9030	9030	0
96	20240118	185300	308024940	9030	9030	9030	9030	0
97	20240118	185200	308024940	9030	9030	9030	9030	0
98	20240118	185100	308024940	9030	9030	9030	9030	0
99	20240118	185000	308024940	9030	9030	9030	9030	0
100	20240118	184900	308024940	9030	9030	9030	9030	0
101	20240118	184800	308024940	9030	9030	9030	9030	0
102	20240118	184700	308024940	9030	9030	9030	9030	0
103	20240118	184600	308024940	9030	9030	9030	9030	0
104	20240118	184500	308024940	9030	9030	9030	9030	0
105	20240118	184400	308024940	9030	9030	9030	9030	0
106	20240118	184300	308024940	9030	9030	9030	9030	0
107	20240118	184200	308024940	9030	9030	9030	9030	0
108	20240118	184100	308024940	9030	9030	9030	9030	0
109	20240118	184000	308024940	9030	9030	9030	9030	0
110	20240118	183900	308024940	9030	9030	9030	9030	0
111	20240118	183800	308024940	9030	9030	9030	9030	0
112	20240118	183700	308024940	9030	9030	9030	9030	0
113	20240118	183600	308024940	9030	9030	9030	9030	0
114	20240118	183500	308024940	9030	9030	9030	9030	0
115	20240118	183400	308024940	9030	9030	9030	9030	0
116	20240118	183300	308024940	9030	9030	9030	9030	0
117	20240118	183200	308024940	9030	9030	9030	9030	0
118	20240118	183100	308024940	9030	9030	9030	9030	0
119	20240118	183000	308024940	9030	9030	9030	9030	0
120	20240118	182900	308024940	9030	9030	9030	9030	0
121	20240118	182800	308024940	9030	9030	9030	9030	0
122	20240118	182700	308024940	9030	9030	9030	9030	345
123	20240118	182600	308024940	9030	9030	9030	9030	0
124	20240118	182500	308024940	9030	9030	9030	9030	0
125	20240118	182400	308024940	9030	9030	9030	9030	0
126	20240118	182300	308024940	9030	9030	9030	9030	0
127	20240118	182200	308024940	9030	9030	9030	9030	0
128	20240118	182100	308024940	9030	9030	9030	9030	0
129	20240118	182000	308024940	9030	9030	9030	9030	0
130	20240118	181900	308024940	9030	9030	9030	9030	0
131	20240118	181800	308024940	9030	9030	9030	9030	0
132	20240118	181700	308024940	9030	9030	9030	9030	0
133	20240118	181600	308024940	9030	9030	9030	9030	0
134	20240118	181500	308024940	9030	9030	9030	9030	0
135	20240118	181400	308024940	9030	9030	9030	9030	0
136	20240118	181300	308024940	9030	9030	9030	9030	0
137	20240118	181200	308024940	9030	9030	9030	9030	0
138	20240118	181100	308024940	9030	9030	9030	9030	0
139	20240118	181000	308024940	9030	9030	9030	9030	0
140	20240118	180900	308024940	9030	9030	9030	9030	0
141	20240118	180800	308024940	9030	9030	9030	9030	0
142	20240118	180700	308024940	9030	9030	9030	9030	0
143	20240118	180600	308024940	9030	9030	9030	9030	0
144	20240118	180500	308024940	9030	9030	9030	9030	0
145	20240118	180400	308024940	9030	9030	9030	9030	0
146	20240118	180300	308024940	9030	9030	9030	9030	0
147	20240118	180200	308024940	9030	9030	9030	9030	0
148	20240118	180100	308024940	9030	9030	9030	9030	0
149	20240118	180000	308024940	9030	9030	9030	9030	0
150	20240118	175900	308024940	9030	9030	9030	9030	0
151	20240118	175800	308024940	9030	9030	9030	9030	0
152	20240118	175700	308024940	9030	9030	9030	9030	345
153	20240118	175600	308024940	9030	9030	9030	9030	0
154	20240118	175500	308024940	9030	9030	9030	9030	0
155	20240118	175400	308024940	9030	9030	9030	9030	0
156	20240118	175300	308024940	9030	9030	9030	9030	0
157	20240118	175200	308024940	9030	9030	9030	9030	0
158	20240118	175100	308024940	9030	9030	9030	9030	0
159	20240118	175000	308024940	9030	9030	9030	9030	0
160	20240118	174900	308024940	9030	9030	9030	9030	0
161	20240118	174800	308024940	9030	9030	9030	9030	0
162	20240118	174700	308024940	9030	9030	9030	9030	0
163	20240118	174600	308024940	9030	9030	9030	9030	0
164	20240118	174500	308024940	9030	9030	9030	9030	0
165	20240118	174400	308024940	9030	9030	9030	9030	0
166	20240118	174300	308024940	9030	9030	9030	9030	0
167	20240118	174200	308024940	9030	9030	9030	9030	0
168	20240118	174100	308024940	9030	9030	9030	9030	0
169	20240118	174000	308024940	9030	9030	9030	9030	0
170	20240118	173900	308024940	9030	9030	9030	9030	0
171	20240118	173800	308024940	9030	9030	9030	9030	0
172	20240118	173700	308024940	9030	9030	9030	9030	0
173	20240118	173600	308024940	9030	9030	9030	9030	0
174	20240118	173500	308024940	9030	9030	9030	9030	0
175	20240118	173400	308024940	9030	9030	9030	9030	0
176	20240118	173300	308024940	9030	9030	9030	9030	0
177	20240118	173200	308024940	9030	9030	9030	9030	0
178	20240118	173100	308024940	9030	9030	9030	9030	0
179	20240118	173000	308024940	9030	9030	9030	9030	0
180	20240118	172900	308024940	9030	9030	9030	9030	0
181	20240118	172800	308024940	9030	9030	9030	9030	0
182	20240118	172700	308024940	9030	9030	9030	9030	345
183	20240118	172600	308024940	9030	9030	9030	9030	0
184	20240118	172500	308024940	9030	9030	9030	9030	0
185	20240118	172400	308024940	9030	9030	9030	9030	0
186	20240118	172300	308024940	9030	9030	9030	9030	0
187	20240118	172200	308024940	9030	9030	9030	9030	0
188	20240118	172100	308024940	9030	9030	9030	9030	0
189	20240118	172000	308024940	9030	9030	9030	9030	0
190	20240118	171900	308024940	9030	9030	9030	9030	0
191	20240118	171800	308024940	9030	9030	9030	9030	0
192	20240118	171700	308024940	9030	9030	9030	9030	0
193	20240118	171600	308024940	9030	9030	9030	9030	0
194	20240118	171500	308024940	9030	9030	9030	9030	0
195	20240118	171400	308024940	9030	9030	9030	9030	0
196	20240118	171300	308024940	9030	9030	9030	9030	0
197	20240118	171200	308024940	9030	9030	9030	9030	0
198	20240118	171100	308024940	9030	9030	9030	9030	0
199	20240118	171000	308024940	9030	9030	9030	9030	0
200	20240118	170900	308024940	9030	9030	9030	9030	0
201	20240118	170800	308024940	9030	9030	9030	9030	0
202	20240118	170700	308024940	9030	9030	9030	9030	0
203	20240118	170600	308024940	9030	9030	9030	9030	0
204	20240118	170500	308024940	9030	9030	9030	9030	0
205	20240118	170400	308024940	9030	9030	9030	9030	0
206	20240118	170300	308024940	9030	9030	9030	9030	0
207	20240118	170200	308024940	9030	9030	9030	9030	0
208	20240118	170100	308024940	9030	9030	9030	9030	0
209	20240118	170000	308024940	9030	9030	9030	9030	0
210	20240118	165900	308024940	9030	9030	9030	9030	0
211	20240118	165800	308024940	9030	9030	9030	9030	0
212	20240118	165700	308024940	9030	9030	9030	9030	345
213	20240118	165600	308024940	9030	9030	9030	9030	0
214	20240118	165500	308024940	9030	9030	9030	9030	0
215	20240118	165400	308024940	9030	9030	9030	9030	0
216	20240118	165300	308024940	9030	9030	9030	9030	0
217	20240118	165200	308024940	9030	9030	9030	9030	0
218	20240118	165100	308024940	9030	9030	9030	9030	0
219	20240118	165000	308024940	9030	9030	9030	9030	0
220	20240118	164900	308024940	9030	9030	9030	9030	0
221	20240118	164800	308024940	9030	9030	9030	9030	0
222	20240118	164700	308024940	9030	9030	9030	9030	0
223	20240118	164600	308024940	9030	9030	9030	9030	0
224	20240118	164500	308024940	9030	9030	9030	9030	0
225	20240118	164400	308024940	9030	9030	9030	9030	0
226	20240118	164300	308024940	9030	9030	9030	9030	0
227	20240118	164200	308024940	9030	9030	9030	9030	0
228	20240118	164100	308024940	9030	9030	9030	9030	0
229	20240118	164000	308024940	9030	9030	9030	9030	0
230	20240118	163900	308024940	9030	9030	9030	9030	0
231	20240118	163800	308024940	9030	9030	9030	9030	0
232	20240118	163700	308024940	9030	9030	9030	9030	0
233	20240118	163600	308024940	9030	9030	9030	9030	0
234	20240118	163500	308024940	9030	9030	9030	9030	0
235	20240118	163400	308024940	9030	9030	9030	9030	0
236	20240118	163300	308024940	9030	9030	9030	9030	0
237	20240118	163200	308024940	9030	9030	9030	9030	0
238	20240118	163100	308024940	9030	9030	9030	9030	0
239	20240118	163000	308024940	9030	9030	9030	9030	0
240	20240118	162900	308024940	9030	9030	9030	9030	0
241	20240118	162800	308024940	9030	9030	9030	9030	0
242	20240118	162700	308024940	9030	9030	9030	9030	345
243	20240118	162600	308024940	9030	9030	9030	9030	0
244	20240118	162500	308024940	9030	9030	9030	9030	0
245	20240118	162400	308024940	9030	9030	9030	9030	0
246	20240118	162300	308024940	9030	9030	9030	9030	0
247	20240118	162200	308024940	9030	9030	9030	9030	0
248	20240118	162100	308024940	9030	9030	9030	9030	0
249	20240118	162000	308024940	9030	9030	9030	9030	0
250	20240118	161900	308024940	9030	9030	9030	9030	0
251	20240118	161800	308024940	9030	9030	9030	9030	0
252	20240118	161700	308024940	9030	9030	9030	9030	0
253	20240118	161600	308024940	9030	9030	9030	9030	0
254	20240118	161500	308024940	9030	9030	9030	9030	0
255	20240118	161400	308024940	9030	9030	9030	9030	0
256	20240118	161300	308024940	9030	9030	9030	9030	0
257	20240118	161200	308024940	9030	9030	9030	9030	0
258	20240118	161100	308024940	9030	9030	9030	9030	0
259	20240118	161000	308024940	9030	9030	9030	9030	0
260	20240118	160900	308024940	9030	9030	9030	9030	0
261	20240118	160800	308024940	9030	9030	9030	9030	0
262	20240118	160700	308024940	9030	9030	9030	9030	0
263	20240118	160600	308024940	9030	9030	9030	9030	0
264	20240118	160500	308024940	9030	9030	9030	9030	0
265	20240118	160400	308024940	9030	9030	9030	9030	0
266	20240118	160300	308024940	9030	9030	9030	9030	0
267	20240118	160200	308024940	9030	9030	9030	9030	0
268	20240118	160100	308024940	9030	9030	9030	9030	0
269	20240118	160000	308024940	9030	9030	9030	9030	0
270	20240118	155900	308024940	9030	9030	9030	9030	0
271	20240118	155800	308024940	9030	9030	9030	9030	0
272	20240118	155700	308024940	9030	9030	9030	9030	345
273	20240118	155600	308024940	9030	9030	9030	9030	0
274	20240118	155500	308024940	9030	9030	9030	9030	0
275	20240118	155400	308024940	9030	9030	9030	9030	0
276	20240118	155300	308024940	9030	9030	9030	9030	0
277	20240118	155200	308024940	9030	9030	9030	9030	0
278	20240118	155100	308024940	9030	9030	9030	9030	0
279	20240118	155000	308024940	9030	9030	9030	9030	0
280	20240118	154900	308024940	9030	9030	9030	9030	0
281	20240118	154800	308024940	9030	9030	9030	9030	0
282	20240118	154700	308024940	9030	9030	9030	9030	0
283	20240118	154600	308024940	9030	9030	9030	9030	0
284	20240118	154500	308024940	9030	9030	9030	9030	0
285	20240118	154400	308024940	9030	9030	9030	9030	0
286	20240118	154300	308024940	9030	9030	9030	9030	0
287	20240118	154200	308024940	9030	9030	9030	9030	0
288	20240118	154100	308024940	9030	9030	9030	9030	0
289	20240118	154000	308024940	9030	9030	9030	9030	0
290	20240118	153900	308024940	9030	9030	9030	9030	0
291	20240118	153800	308024940	9030	9030	9030	9030	0
292	20240118	153700	308024940	9030	9030	9030	9030	0
293	20240118	153600	308024940	9030	9030	9030	9030	0
294	20240118	153500	308024940	9030	9030	9030	9030	0
295	20240118	153400	308024940	9030	9030	9030	9030	0
296	20240118	153300	308024940	9030	9030	9030	9030	0
297	20240118	153200	308024940	9030	9030	9030	9030	0
298	20240118	153100	308024940	9030	9030	9030	9030	0
299	20240118	153000	308024940	9030	9030	9030	9030	345
300	20240118	152900	304909590	9050	9050	9050	9050	0
301	20240118	152800	304909590	9050	9050	9050	9050	0
302	20240118	152700	304909590	9050	9050	9050	9050	0
303	20240118	152600	304909590	9050	9050	9050	9050	0
304	20240118	152500	304909590	9050	9050	9050	9050	0
305	20240118	152400	304909590	9050	9050	9050	9050	0
306	20240118	152300	304909590	9050	9050	9050	9050	0
307	20240118	152200	304909590	9050	9050	9050	9050	0
308	20240118	152100	304909590	9050	9050	9050	9050	0
309	20240118	152000	304909590	9050	9050	9050	9050	0
310	20240118	151900	304909590	9050	9120	9120	9050	682
311	20240118	151800	298726180	9110	9110	9110	9110	1
312	20240118	151700	298717070	9110	9110	9110	9110	0
313	20240118	151600	298717070	9110	9110	9110	9110	0
314	20240118	151500	298717070	9110	9110	9110	9110	60
315	20240118	151400	298170470	9110	9110	9110	9110	0
316	20240118	151300	298170470	9110	9110	9110	9110	11
317	20240118	151200	298070260	9120	9110	9120	9110	39
318	20240118	151100	297714930	9110	9110	9110	9110	12
319	20240118	151000	297605610	9110	9120	9120	9110	28
320	20240118	150900	297350490	9120	9120	9120	9120	4
321	20240118	150800	297314010	9100	9100	9100	9100	0
322	20240118	150700	297314010	9100	9100	9100	9100	121
323	20240118	150600	296212910	9110	9110	9110	9110	4
324	20240118	150500	296176470	9100	9090	9100	9090	183
325	20240118	150400	294511670	9090	9090	9090	9090	0
326	20240118	150300	294511670	9090	9090	9090	9090	0
327	20240118	150200	294511670	9090	9080	9090	9080	164
328	20240118	150100	293021410	9080	9080	9080	9080	1
329	20240118	150000	293012330	9080	9080	9080	9080	0
330	20240118	145900	293012330	9080	9080	9080	9080	67
331	20240118	145800	292403970	9060	9090	9090	9060	4
332	20240118	145700	292367640	9080	9080	9080	9080	2
333	20240118	145600	292349480	9070	9070	9070	9070	57
334	20240118	145500	291832490	9070	9070	9070	9070	339
335	20240118	145400	288757760	9070	9070	9070	9070	0
336	20240118	145300	288757760	9070	9070	9070	9070	62
337	20240118	145200	288195420	9070	9070	9070	9070	0
338	20240118	145100	288195420	9070	9070	9070	9070	0
339	20240118	145000	288195420	9070	9070	9070	9070	0
340	20240118	144900	288195420	9070	9070	9070	9070	62
341	20240118	144800	287633080	9070	9070	9070	9070	0
342	20240118	144700	287633080	9070	9070	9070	9070	0
343	20240118	144600	287633080	9070	9070	9070	9070	0
344	20240118	144500	287633080	9070	9070	9070	9070	72
345	20240118	144400	286980040	9070	9070	9070	9070	0
346	20240118	144300	286980040	9070	9070	9070	9070	2
347	20240118	144200	286961900	9070	9070	9070	9070	0
348	20240118	144100	286961900	9070	9070	9070	9070	53
349	20240118	144000	286481190	9070	9070	9070	9070	0
350	20240118	143900	286481190	9070	9070	9070	9070	59
351	20240118	143800	285946060	9070	9070	9070	9070	64
352	20240118	143700	285365580	9070	9060	9070	9060	5
353	20240118	143600	285320250	9050	9050	9050	9050	0
354	20240118	143500	285320250	9050	9050	9050	9050	100
355	20240118	143400	284415250	9050	9050	9050	9050	76
356	20240118	143300	283727450	9040	9040	9040	9040	0
357	20240118	143200	283727450	9040	9040	9040	9040	10
358	20240118	143100	283637050	9030	9030	9030	9030	87
359	20240118	143000	282851440	9040	9040	9040	9040	0
360	20240118	142900	282851440	9040	9040	9040	9040	0
361	20240118	142800	282851440	9040	9040	9040	9040	0
362	20240118	142700	282851440	9040	9040	9040	9040	36
363	20240118	142600	282526000	9050	9050	9050	9050	4
364	20240118	142500	282489800	9050	9050	9050	9050	37
365	20240118	142400	282154950	9050	9040	9050	9040	199
366	20240118	142300	280354820	9040	9040	9040	9040	5
367	20240118	142200	280309620	9040	9040	9040	9040	100
368	20240118	142100	279405620	9030	9030	9030	9030	0
369	20240118	142000	279405620	9030	9030	9030	9030	0
370	20240118	141900	279405620	9030	9030	9030	9030	0
371	20240118	141800	279405620	9030	9030	9030	9030	79
372	20240118	141700	278692250	9030	9030	9030	9030	0
373	20240118	141600	278692250	9030	9030	9030	9030	0
374	20240118	141500	278692250	9030	9030	9030	9030	197
375	20240118	141400	276913340	9030	9030	9030	9030	0
376	20240118	141300	276913340	9030	9020	9030	9020	54
377	20240118	141200	276426200	9030	9030	9030	9030	0
378	20240118	141100	276426200	9030	9030	9030	9030	0
379	20240118	141000	276426200	9030	9030	9030	9030	44
380	20240118	140900	276028880	9030	9030	9030	9030	0
381	20240118	140800	276028880	9030	9030	9030	9030	0
382	20240118	140700	276028880	9030	9030	9030	9030	0
383	20240118	140600	276028880	9030	9030	9030	9030	479
384	20240118	140500	271703510	9030	9030	9030	9030	0
385	20240118	140400	271703510	9030	9030	9030	9030	0
386	20240118	140300	271703510	9030	9030	9030	9030	0
387	20240118	140200	271703510	9030	9030	9030	9030	0
388	20240118	140100	271703510	9030	9030	9030	9030	0
389	20240118	140000	271703510	9030	8990	9030	8990	457
390	20240118	135900	267581410	8990	8990	8990	8990	10
391	20240118	135800	267491510	8990	9000	9000	8990	243
392	20240118	135700	265304580	9000	9000	9000	9000	10
393	20240118	135600	265214580	9000	9000	9000	9000	0
394	20240118	135500	265214580	9000	9000	9000	9000	17
395	20240118	135400	265061580	9000	9000	9000	9000	10
396	20240118	135300	264971580	9000	9000	9000	9000	100
397	20240118	135200	264071580	9030	9030	9030	9030	0
398	20240118	135100	264071580	9030	9030	9030	9030	0
399	20240118	135000	264071580	9030	9020	9030	9000	1001
400	20240118	134900	255060800	9030	9030	9030	9030	2
401	20240118	134800	255042740	9030	9030	9030	9030	0
402	20240118	134700	255042740	9030	9070	9070	9030	387
403	20240118	134600	251536820	9100	9100	9100	9100	0
404	20240118	134500	251536820	9100	9100	9100	9100	0
405	20240118	134400	251536820	9100	9100	9100	9100	0
406	20240118	134300	251536820	9100	9100	9100	9100	0
407	20240118	134200	251536820	9100	9100	9100	9100	0
408	20240118	134100	251536820	9100	9100	9100	9100	0
409	20240118	134000	251536820	9100	9100	9100	9100	1
410	20240118	133900	251527720	9100	9100	9100	9100	0
411	20240118	133800	251527720	9100	9100	9100	9100	0
412	20240118	133700	251527720	9100	9120	9120	9100	223
413	20240118	133600	249498340	9120	9120	9120	9120	134
414	20240118	133500	248276260	9120	9120	9120	9120	3
415	20240118	133400	248248900	9120	9120	9120	9120	20
416	20240118	133300	248066500	9120	9120	9120	9120	104
417	20240118	133200	247118020	9120	9110	9120	9110	101
418	20240118	133100	246197540	9130	9130	9130	9130	0
419	20240118	133000	246197540	9130	9130	9130	9130	0
420	20240118	132900	246197540	9130	9130	9130	9130	0
421	20240118	132800	246197540	9130	9130	9130	9130	0
422	20240118	132700	246197540	9130	9130	9130	9130	0
423	20240118	132600	246197540	9130	9130	9130	9130	0
424	20240118	132500	246197540	9130	9130	9130	9130	0
425	20240118	132400	246197540	9130	9120	9130	9120	20
426	20240118	132300	246014960	9100	9090	9100	9090	83
427	20240118	132200	245260240	9100	9100	9100	9100	0
428	20240118	132100	245260240	9100	9100	9100	9100	0
429	20240118	132000	245260240	9100	9070	9100	9070	51
430	20240118	131900	244796480	9090	9090	9090	9090	40
431	20240118	131800	244432880	9090	9090	9090	9090	2
432	20240118	131700	244414700	9100	9080	9100	9080	6
433	20240118	131600	244360120	9080	9080	9080	9080	7
434	20240118	131500	244296560	9080	9080	9080	9080	53
435	20240118	131400	243815320	9080	9080	9080	9080	1
436	20240118	131300	243806240	9080	9080	9080	9080	1
437	20240118	131200	243797160	9080	9080	9080	9080	1
438	20240118	131100	243788080	9080	9080	9080	9080	75
439	20240118	131000	243107080	9080	9080	9080	9080	0
440	20240118	130900	243107080	9080	9080	9080	9080	0
441	20240118	130800	243107080	9080	9080	9080	9080	53
442	20240118	130700	242625840	9090	9090	9090	9090	0
443	20240118	130600	242625840	9090	9090	9090	9090	1
444	20240118	130500	242616750	9090	9090	9090	9090	10
445	20240118	130400	242525850	9090	9070	9090	9070	115
446	20240118	130300	241481790	9080	9080	9080	9080	1
447	20240118	130200	241472710	9080	9080	9080	9080	0
448	20240118	130100	241472710	9080	9080	9080	9080	1
449	20240118	130000	241463630	9080	9080	9080	9080	14
450	20240118	125900	241336510	9080	9080	9080	9080	0
451	20240118	125800	241336510	9080	9080	9080	9080	0
452	20240118	125700	241336510	9080	9090	9090	9080	347
453	20240118	125600	238183020	9090	9090	9090	9090	3
454	20240118	125500	238155750	9090	9090	9090	9090	0
455	20240118	125400	238155750	9090	9100	9100	9090	2
456	20240118	125300	238137560	9130	9130	9130	9130	0
457	20240118	125200	238137560	9130	9130	9130	9130	0
458	20240118	125100	238137560	9130	9130	9130	9130	1
459	20240118	125000	238128430	9120	9100	9120	9100	979
460	20240118	124900	229210420	9110	9090	9110	9090	135
461	20240118	124800	227981530	9080	9080	9080	9080	4
462	20240118	124700	227945210	9080	9080	9080	9080	1
463	20240118	124600	227936130	9090	9090	9090	9090	14
464	20240118	124500	227808870	9090	9070	9090	9070	289
465	20240118	124400	225182250	9080	9080	9080	9080	56
466	20240118	124300	224673770	9080	9060	9080	9060	67
467	20240118	124200	224066720	9040	9040	9040	9040	0
468	20240118	124100	224066720	9040	9040	9040	9040	0
469	20240118	124000	224066720	9040	9040	9040	9040	4
470	20240118	123900	224030560	9040	9040	9040	9040	59
471	20240118	123800	223497200	9050	9050	9050	9050	0
472	20240118	123700	223497200	9050	9050	9050	9050	0
473	20240118	123600	223497200	9050	9050	9050	9050	0
474	20240118	123500	223497200	9050	9050	9050	9050	4
475	20240118	123400	223461000	9070	9070	9070	9070	0
476	20240118	123300	223461000	9070	9070	9070	9070	0
477	20240118	123200	223461000	9070	9070	9070	9070	44
478	20240118	123100	223061920	9070	9070	9070	9070	1
479	20240118	123000	223052850	9070	9070	9070	9070	0
480	20240118	122900	223052850	9070	9070	9070	9070	1
481	20240118	122800	223043780	9070	9070	9070	9070	89
482	20240118	122700	222236550	9070	9070	9070	9070	0
483	20240118	122600	222236550	9070	9070	9070	9070	34
484	20240118	122500	221928170	9070	9070	9070	9070	48
485	20240118	122400	221492810	9070	9070	9070	9070	0
486	20240118	122300	221492810	9070	9030	9070	9030	236
487	20240118	122200	219356660	9020	9020	9020	9020	0
488	20240118	122100	219356660	9020	9020	9020	9020	3
489	20240118	122000	219329600	9020	9020	9020	9020	0
490	20240118	121900	219329600	9020	9020	9020	9020	0
491	20240118	121800	219329600	9020	9020	9020	9020	2
492	20240118	121700	219311560	9020	9020	9020	9020	45
493	20240118	121600	218905660	9030	9030	9030	9030	0
494	20240118	121500	218905660	9030	9020	9030	9020	61
495	20240118	121400	218354840	9010	9010	9010	9010	93
496	20240118	121300	217516910	9010	9010	9010	9010	2
497	20240118	121200	217498890	9010	9010	9010	9010	0
498	20240118	121100	217498890	9010	9010	9010	9010	27
499	20240118	121000	217255620	9000	9000	9000	9000	33
500	20240118	120900	216958620	9010	9010	9010	9010	23
501	20240118	120800	216751390	9000	9000	9000	9000	1
502	20240118	120700	216742390	9000	9000	9000	9000	71
503	20240118	120600	216103390	9000	9000	9000	9000	0
504	20240118	120500	216103390	9000	9000	9000	9000	1
505	20240118	120400	216094390	9000	9000	9000	9000	1
506	20240118	120300	216085390	9000	9000	9000	9000	54
507	20240118	120200	215599390	9010	9010	9010	9010	1
508	20240118	120100	215590380	9000	9000	9000	9000	501
509	20240118	120000	211081380	9000	9010	9010	9000	2
510	20240118	115900	211063370	9000	9000	9000	9000	67
511	20240118	115800	210460370	9000	9000	9000	9000	4
512	20240118	115700	210424370	9000	9010	9010	9000	11
513	20240118	115600	210325270	9000	9000	9000	9000	3
514	20240118	115500	210298270	9030	9020	9030	9020	2
515	20240118	115400	210280220	9000	9010	9030	9000	14
516	20240118	115300	210154090	9000	9000	9000	9000	6
517	20240118	115200	210100090	9000	9000	9000	9000	63
518	20240118	115100	209533090	9000	9010	9010	9000	99
519	20240118	115000	208641130	9010	9010	9010	9010	3
520	20240118	114900	208614100	9010	9010	9010	9010	103
521	20240118	114800	207686070	9000	9000	9000	9000	3
522	20240118	114700	207659070	9000	9020	9020	9000	1931
523	20240118	114600	190250190	9030	9030	9030	9030	4
524	20240118	114500	190214070	9080	9070	9080	9070	2
525	20240118	114400	190195920	9020	9110	9120	9010	6088
526	20240118	114300	135092790	9100	9070	9100	9070	439
527	20240118	114200	131098580	9080	9070	9080	9070	4
528	20240118	114100	131062270	9070	9070	9070	9070	54
529	20240118	114000	130572490	9060	9060	9060	9060	0
530	20240118	113900	130572490	9060	9060	9060	9060	3
531	20240118	113800	130545310	9060	9050	9060	9050	98
532	20240118	113700	129658290	9050	9050	9050	9050	11
533	20240118	113600	129558740	9050	9050	9050	9050	4
534	20240118	113500	129522540	9050	9050	9050	9050	1
535	20240118	113400	129513490	9050	9050	9050	9050	106
536	20240118	113300	128554190	9050	9050	9050	9050	4
537	20240118	113200	128517990	9060	9040	9060	9040	16
538	20240118	113100	128373070	9040	9040	9040	9040	71
539	20240118	113000	127731230	9050	9050	9050	9050	5
540	20240118	112900	127685980	9040	9040	9040	9040	4
541	20240118	112800	127649820	9040	9040	9040	9040	3
542	20240118	112700	127622700	9040	9060	9060	9040	104
543	20240118	112600	126681860	9060	9060	9060	9060	10
544	20240118	112500	126591260	9060	9060	9060	9060	0
545	20240118	112400	126591260	9060	9060	9060	9060	3
546	20240118	112300	126564080	9090	9090	9090	9090	116
547	20240118	112200	125509640	9090	9090	9100	9090	37
548	20240118	112100	125173010	9080	9080	9080	9080	3
549	20240118	112000	125145770	9100	9080	9100	9080	57
550	20240118	111900	124628180	9080	9080	9100	9080	6
551	20240118	111800	124573670	9100	9100	9100	9100	1
552	20240118	111700	124564570	9050	9050	9050	9050	203
553	20240118	111600	122727420	9050	9050	9050	9050	3
554	20240118	111500	122700270	9080	9080	9080	9080	37
555	20240118	111400	122364310	9070	9070	9070	9070	203
556	20240118	111300	120523100	9070	9070	9070	9070	52
557	20240118	111200	120051460	9070	9080	9080	9070	187
558	20240118	111100	118353530	9110	9080	9110	9080	14
559	20240118	111000	118226110	9120	9120	9120	9120	0
560	20240118	110900	118226110	9120	9120	9120	9120	0
561	20240118	110800	118226110	9120	9120	9120	9120	193
562	20240118	110700	116465950	9120	9120	9120	9120	150
563	20240118	110600	115097950	9130	9130	9130	9130	0
564	20240118	110500	115097950	9130	9130	9130	9130	0
565	20240118	110400	115097950	9130	9130	9130	9130	369
566	20240118	110300	111728980	9140	9140	9140	9140	91
567	20240118	110200	110897240	9140	9120	9140	9120	95
568	20240118	110100	110030810	9130	9120	9130	9120	6
569	20240118	110000	109976040	9120	9120	9120	9120	30
570	20240118	105900	109702440	9110	9110	9110	9110	0
571	20240118	105800	109702440	9110	9110	9110	9110	200
572	20240118	105700	107880440	9110	9120	9120	9110	1568
573	20240118	105600	93580780	9120	9080	9120	9080	628
574	20240118	105500	87866890	9080	9070	9080	9070	26
575	20240118	105400	87630860	9090	9090	9090	9090	3
576	20240118	105300	87603590	9080	9080	9080	9080	1
577	20240118	105200	87594510	9080	9080	9080	9080	0
578	20240118	105100	87594510	9080	9070	9080	9070	34
579	20240118	105000	87286120	9080	9070	9080	9070	4
580	20240118	104900	87249810	9070	9060	9070	9060	246
581	20240118	104800	85020140	9040	9040	9040	9040	3
582	20240118	104700	84993020	9030	9030	9030	9030	87
583	20240118	104600	84207410	9020	9020	9020	9020	65
584	20240118	104500	83621110	9030	9030	9030	9030	0
585	20240118	104400	83621110	9030	9030	9030	9030	37
586	20240118	104300	83287000	9030	9030	9030	9030	0
587	20240118	104200	83287000	9030	9030	9030	9030	0
588	20240118	104100	83287000	9030	9050	9050	9030	202
589	20240118	104000	81462480	9100	9100	9100	9100	0
590	20240118	103900	81462480	9100	9100	9100	9100	0
591	20240118	103800	81462480	9100	9100	9100	9100	0
592	20240118	103700	81462480	9100	9080	9100	9080	297
593	20240118	103600	78761320	9100	9100	9100	9100	0
594	20240118	103500	78761320	9100	9100	9100	9100	537
595	20240118	103400	73874620	9120	9050	9130	9050	1459
596	20240118	103300	60605560	9050	8990	9050	8990	725
597	20240118	103200	54066070	8980	8970	8980	8960	492
598	20240118	103100	49650490	8970	8970	8970	8970	1
599	20240118	103000	49641520	8970	8970	8970	8970	127
600	20240118	102900	48502330	8980	8980	8980	8980	0
601	20240118	102800	48502330	8980	8980	8980	8980	6
602	20240118	102700	48448450	8960	8960	8960	8960	123
603	20240118	102600	47346370	9000	9000	9000	9000	0
604	20240118	102500	47346370	9000	9000	9000	9000	0
605	20240118	102400	47346370	9000	9000	9000	9000	0
606	20240118	102300	47346370	9000	9000	9000	9000	0
607	20240118	102200	47346370	9000	9000	9000	9000	3
608	20240118	102100	47319370	8980	9000	9000	8980	106
609	20240118	102000	46367370	9000	8990	9000	8970	289
610	20240118	101900	43767400	9000	9000	9000	9000	0
611	20240118	101800	43767400	9000	9000	9000	9000	1
612	20240118	101700	43758400	9000	8990	9000	8990	141
613	20240118	101600	42489410	9000	9000	9000	9000	25
614	20240118	101500	42264410	9000	9000	9000	9000	517
615	20240118	101400	37611410	9000	8980	9000	8980	112
616	20240118	101300	36605400	8980	8980	8980	8980	0
617	20240118	101200	36605400	8980	8960	8980	8960	183
618	20240118	101100	34963500	8950	8950	8950	8950	64
619	20240118	101000	34390700	8950	8960	8960	8950	154
620	20240118	100900	33011120	8960	8950	8960	8950	72
621	20240118	100800	32366050	8950	8950	8950	8950	65
622	20240118	100700	31784300	8950	8950	8950	8950	105
623	20240118	100600	30844550	8950	8950	8950	8950	240
624	20240118	100500	28696550	8950	8950	8950	8950	0
625	20240118	100400	28696550	8950	8950	8950	8950	158
626	20240118	100300	27282450	8950	8920	8950	8920	399
627	20240118	100200	23713610	8930	8930	8930	8930	0
628	20240118	100100	23713610	8930	8930	8930	8930	17
629	20240118	100000	23561800	8940	8910	8940	8910	392
630	20240118	095900	20061790	8910	8910	8910	8910	100
631	20240118	095800	19170790	8910	8910	8910	8910	1
632	20240118	095700	19161880	8890	8900	8900	8890	31
633	20240118	095600	18886160	8920	8920	8920	8920	5
634	20240118	095500	18841560	8920	8920	8920	8920	1
635	20240118	095400	18832640	8920	8920	8920	8920	5
636	20240118	095300	18788040	8940	8940	8940	8940	0
637	20240118	095200	18788040	8940	8940	8940	8940	0
638	20240118	095100	18788040	8940	8940	8940	8940	0
639	20240118	095000	18788040	8940	8940	8940	8940	0
640	20240118	094900	18788040	8940	8940	8940	8940	0
641	20240118	094800	18788040	8940	8940	8940	8940	0
642	20240118	094700	18788040	8940	8940	8940	8940	0
643	20240118	094600	18788040	8940	8880	8940	8880	68
644	20240118	094500	18183520	8890	8890	8890	8890	100
645	20240118	094400	17294520	8890	8890	8890	8890	8
646	20240118	094300	17223400	8890	8880	8890	8880	16
647	20240118	094200	17081310	8880	8880	8880	8880	131
648	20240118	094100	15918030	8880	8880	8880	8880	35
649	20240118	094000	15607230	8870	8870	8870	8870	11
650	20240118	093900	15509660	8870	8870	8870	8870	40
651	20240118	093800	15154860	8870	8850	8870	8840	377
652	20240118	093700	11819580	8850	8850	8850	8850	1
653	20240118	093600	11810730	8840	8840	8840	8840	238
654	20240118	093500	9706810	8860	8860	8860	8860	0
655	20240118	093400	9706810	8860	8860	8860	8860	20
656	20240118	093300	9529610	8860	8850	8860	8850	79
657	20240118	093200	8830450	8840	8840	8840	8840	45
658	20240118	093100	8432650	8850	8850	8850	8850	3
659	20240118	093000	8406100	8860	8860	8860	8860	0
660	20240118	092900	8406100	8860	8860	8860	8860	0
661	20240118	092800	8406100	8860	8860	8860	8860	0
662	20240118	092700	8406100	8860	8860	8860	8860	0
663	20240118	092600	8406100	8860	8860	8860	8860	0
664	20240118	092500	8406100	8860	8860	8860	8860	5
665	20240118	092400	8361800	8860	8860	8860	8860	130
666	20240118	092300	7210000	8860	8860	8860	8860	5
667	20240118	092200	7165700	8880	8880	8880	8880	0
668	20240118	092100	7165700	8880	8880	8880	8880	0
669	20240118	092000	7165700	8880	8880	8880	8880	0
670	20240118	091900	7165700	8880	8880	8880	8880	0
671	20240118	091800	7165700	8880	8880	8880	8880	0
672	20240118	091700	7165700	8880	8880	8880	8880	55
673	20240118	091600	6677300	8880	8880	8880	8880	0
674	20240118	091500	6677300	8880	8880	8880	8880	150
675	20240118	091400	5345300	8880	8810	8880	8810	69
676	20240118	091300	4737190	8850	8850	8850	8850	100
677	20240118	091200	3852190	8850	8850	8850	8850	1
678	20240118	091100	3843340	8790	8790	8790	8790	208
679	20240118	091000	2015020	8790	8790	8790	8790	52
680	20240118	090900	1557940	8850	8850	8850	8850	0
681	20240118	090800	1557940	8850	8850	8850	8850	2
682	20240118	090700	1540240	8850	8850	8850	8850	0
683	20240118	090600	1540240	8850	8850	8850	8850	0
684	20240118	090500	1540240	8850	8850	8850	8850	0
685	20240118	090400	1540240	8850	8850	8850	8850	1
686	20240118	090300	1531390	8850	8850	8850	8850	0
687	20240118	090200	1531390	8850	8860	8870	8850	22
688	20240118	090100	1336530	8860	8750	8860	8750	11
689	20240118	090000	1240170	8880	8730	8880	8730	142