KissMeData/363250/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212200	548966520	9210	9210	9210	9210	350
3	20240118	212100	548966520	9210	9210	9210	9210	0
4	20240118	212000	548966520	9210	9210	9210	9210	0
5	20240118	211900	548966520	9210	9210	9210	9210	0
6	20240118	211800	548966520	9210	9210	9210	9210	0
7	20240118	211700	548966520	9210	9210	9210	9210	0
8	20240118	211600	548966520	9210	9210	9210	9210	0
9	20240118	211500	548966520	9210	9210	9210	9210	0
10	20240118	211400	548966520	9210	9210	9210	9210	0
11	20240118	211300	548966520	9210	9210	9210	9210	0
12	20240118	211200	548966520	9210	9210	9210	9210	0
13	20240118	211100	548966520	9210	9210	9210	9210	0
14	20240118	211000	548966520	9210	9210	9210	9210	0
15	20240118	210900	548966520	9210	9210	9210	9210	0
16	20240118	210800	548966520	9210	9210	9210	9210	0
17	20240118	210700	548966520	9210	9210	9210	9210	0
18	20240118	210600	548966520	9210	9210	9210	9210	0
19	20240118	210500	548966520	9210	9210	9210	9210	0
20	20240118	210400	548966520	9210	9210	9210	9210	0
21	20240118	210300	548966520	9210	9210	9210	9210	0
22	20240118	210200	548966520	9210	9210	9210	9210	0
23	20240118	210100	548966520	9210	9210	9210	9210	0
24	20240118	210000	548966520	9210	9210	9210	9210	0
25	20240118	205900	548966520	9210	9210	9210	9210	0
26	20240118	205800	548966520	9210	9210	9210	9210	0
27	20240118	205700	548966520	9210	9210	9210	9210	0
28	20240118	205600	548966520	9210	9210	9210	9210	0
29	20240118	205500	548966520	9210	9210	9210	9210	0
30	20240118	205400	548966520	9210	9210	9210	9210	0
31	20240118	205300	548966520	9210	9210	9210	9210	0
32	20240118	205200	548966520	9210	9210	9210	9210	350
33	20240118	205100	548966520	9210	9210	9210	9210	0
34	20240118	205000	548966520	9210	9210	9210	9210	0
35	20240118	204900	548966520	9210	9210	9210	9210	0
36	20240118	204800	548966520	9210	9210	9210	9210	0
37	20240118	204700	548966520	9210	9210	9210	9210	0
38	20240118	204600	548966520	9210	9210	9210	9210	0
39	20240118	204500	548966520	9210	9210	9210	9210	0
40	20240118	204400	548966520	9210	9210	9210	9210	0
41	20240118	204300	548966520	9210	9210	9210	9210	0
42	20240118	204200	548966520	9210	9210	9210	9210	0
43	20240118	204100	548966520	9210	9210	9210	9210	0
44	20240118	204000	548966520	9210	9210	9210	9210	0
45	20240118	203900	548966520	9210	9210	9210	9210	0
46	20240118	203800	548966520	9210	9210	9210	9210	0
47	20240118	203700	548966520	9210	9210	9210	9210	0
48	20240118	203600	548966520	9210	9210	9210	9210	0
49	20240118	203500	548966520	9210	9210	9210	9210	0
50	20240118	203400	548966520	9210	9210	9210	9210	0
51	20240118	203300	548966520	9210	9210	9210	9210	0
52	20240118	203200	548966520	9210	9210	9210	9210	0
53	20240118	203100	548966520	9210	9210	9210	9210	0
54	20240118	203000	548966520	9210	9210	9210	9210	0
55	20240118	202900	548966520	9210	9210	9210	9210	0
56	20240118	202800	548966520	9210	9210	9210	9210	0
57	20240118	202700	548966520	9210	9210	9210	9210	0
58	20240118	202600	548966520	9210	9210	9210	9210	0
59	20240118	202500	548966520	9210	9210	9210	9210	0
60	20240118	202400	548966520	9210	9210	9210	9210	0
61	20240118	202300	548966520	9210	9210	9210	9210	0
62	20240118	202200	548966520	9210	9210	9210	9210	350
63	20240118	202100	548966520	9210	9210	9210	9210	0
64	20240118	202000	548966520	9210	9210	9210	9210	0
65	20240118	201900	548966520	9210	9210	9210	9210	0
66	20240118	201800	548966520	9210	9210	9210	9210	0
67	20240118	201700	548966520	9210	9210	9210	9210	0
68	20240118	201600	548966520	9210	9210	9210	9210	0
69	20240118	201500	548966520	9210	9210	9210	9210	0
70	20240118	201400	548966520	9210	9210	9210	9210	0
71	20240118	201300	548966520	9210	9210	9210	9210	0
72	20240118	201200	548966520	9210	9210	9210	9210	0
73	20240118	201100	548966520	9210	9210	9210	9210	0
74	20240118	201000	548966520	9210	9210	9210	9210	0
75	20240118	200900	548966520	9210	9210	9210	9210	0
76	20240118	200800	548966520	9210	9210	9210	9210	0
77	20240118	200700	548966520	9210	9210	9210	9210	0
78	20240118	200600	548966520	9210	9210	9210	9210	0
79	20240118	200500	548966520	9210	9210	9210	9210	0
80	20240118	200400	548966520	9210	9210	9210	9210	0
81	20240118	200300	548966520	9210	9210	9210	9210	0
82	20240118	200200	548966520	9210	9210	9210	9210	0
83	20240118	200100	548966520	9210	9210	9210	9210	0
84	20240118	200000	548966520	9210	9210	9210	9210	0
85	20240118	195900	548966520	9210	9210	9210	9210	0
86	20240118	195800	548966520	9210	9210	9210	9210	0
87	20240118	195700	548966520	9210	9210	9210	9210	0
88	20240118	195600	548966520	9210	9210	9210	9210	0
89	20240118	195500	548966520	9210	9210	9210	9210	0
90	20240118	195400	548966520	9210	9210	9210	9210	0
91	20240118	195300	548966520	9210	9210	9210	9210	0
92	20240118	195200	548966520	9210	9210	9210	9210	350
93	20240118	195100	548966520	9210	9210	9210	9210	0
94	20240118	195000	548966520	9210	9210	9210	9210	0
95	20240118	194900	548966520	9210	9210	9210	9210	0
96	20240118	194800	548966520	9210	9210	9210	9210	0
97	20240118	194700	548966520	9210	9210	9210	9210	0
98	20240118	194600	548966520	9210	9210	9210	9210	0
99	20240118	194500	548966520	9210	9210	9210	9210	0
100	20240118	194400	548966520	9210	9210	9210	9210	0
101	20240118	194300	548966520	9210	9210	9210	9210	0
102	20240118	194200	548966520	9210	9210	9210	9210	0
103	20240118	194100	548966520	9210	9210	9210	9210	0
104	20240118	194000	548966520	9210	9210	9210	9210	0
105	20240118	193900	548966520	9210	9210	9210	9210	0
106	20240118	193800	548966520	9210	9210	9210	9210	0
107	20240118	193700	548966520	9210	9210	9210	9210	0
108	20240118	193600	548966520	9210	9210	9210	9210	0
109	20240118	193500	548966520	9210	9210	9210	9210	0
110	20240118	193400	548966520	9210	9210	9210	9210	0
111	20240118	193300	548966520	9210	9210	9210	9210	0
112	20240118	193200	548966520	9210	9210	9210	9210	0
113	20240118	193100	548966520	9210	9210	9210	9210	0
114	20240118	193000	548966520	9210	9210	9210	9210	0
115	20240118	192900	548966520	9210	9210	9210	9210	0
116	20240118	192800	548966520	9210	9210	9210	9210	0
117	20240118	192700	548966520	9210	9210	9210	9210	0
118	20240118	192600	548966520	9210	9210	9210	9210	0
119	20240118	192500	548966520	9210	9210	9210	9210	0
120	20240118	192400	548966520	9210	9210	9210	9210	0
121	20240118	192300	548966520	9210	9210	9210	9210	0
122	20240118	192200	548966520	9210	9210	9210	9210	350
123	20240118	192100	548966520	9210	9210	9210	9210	0
124	20240118	192000	548966520	9210	9210	9210	9210	0
125	20240118	191900	548966520	9210	9210	9210	9210	0
126	20240118	191800	548966520	9210	9210	9210	9210	0
127	20240118	191700	548966520	9210	9210	9210	9210	0
128	20240118	191600	548966520	9210	9210	9210	9210	0
129	20240118	191500	548966520	9210	9210	9210	9210	0
130	20240118	191400	548966520	9210	9210	9210	9210	0
131	20240118	191300	548966520	9210	9210	9210	9210	0
132	20240118	191200	548966520	9210	9210	9210	9210	0
133	20240118	191100	548966520	9210	9210	9210	9210	0
134	20240118	191000	548966520	9210	9210	9210	9210	0
135	20240118	190900	548966520	9210	9210	9210	9210	0
136	20240118	190800	548966520	9210	9210	9210	9210	0
137	20240118	190700	548966520	9210	9210	9210	9210	0
138	20240118	190600	548966520	9210	9210	9210	9210	0
139	20240118	190500	548966520	9210	9210	9210	9210	0
140	20240118	190400	548966520	9210	9210	9210	9210	0
141	20240118	190300	548966520	9210	9210	9210	9210	0
142	20240118	190200	548966520	9210	9210	9210	9210	0
143	20240118	190100	548966520	9210	9210	9210	9210	0
144	20240118	190000	548966520	9210	9210	9210	9210	0
145	20240118	185900	548966520	9210	9210	9210	9210	0
146	20240118	185800	548966520	9210	9210	9210	9210	0
147	20240118	185700	548966520	9210	9210	9210	9210	0
148	20240118	185600	548966520	9210	9210	9210	9210	0
149	20240118	185500	548966520	9210	9210	9210	9210	0
150	20240118	185400	548966520	9210	9210	9210	9210	0
151	20240118	185300	548966520	9210	9210	9210	9210	0
152	20240118	185200	548966520	9210	9210	9210	9210	350
153	20240118	185100	548966520	9210	9210	9210	9210	0
154	20240118	185000	548966520	9210	9210	9210	9210	0
155	20240118	184900	548966520	9210	9210	9210	9210	0
156	20240118	184800	548966520	9210	9210	9210	9210	0
157	20240118	184700	548966520	9210	9210	9210	9210	0
158	20240118	184600	548966520	9210	9210	9210	9210	0
159	20240118	184500	548966520	9210	9210	9210	9210	0
160	20240118	184400	548966520	9210	9210	9210	9210	0
161	20240118	184300	548966520	9210	9210	9210	9210	0
162	20240118	184200	548966520	9210	9210	9210	9210	0
163	20240118	184100	548966520	9210	9210	9210	9210	0
164	20240118	184000	548966520	9210	9210	9210	9210	0
165	20240118	183900	548966520	9210	9210	9210	9210	0
166	20240118	183800	548966520	9210	9210	9210	9210	0
167	20240118	183700	548966520	9210	9210	9210	9210	0
168	20240118	183600	548966520	9210	9210	9210	9210	0
169	20240118	183500	548966520	9210	9210	9210	9210	0
170	20240118	183400	548966520	9210	9210	9210	9210	0
171	20240118	183300	548966520	9210	9210	9210	9210	0
172	20240118	183200	548966520	9210	9210	9210	9210	0
173	20240118	183100	548966520	9210	9210	9210	9210	0
174	20240118	183000	548966520	9210	9210	9210	9210	0
175	20240118	182900	548966520	9210	9210	9210	9210	0
176	20240118	182800	548966520	9210	9210	9210	9210	0
177	20240118	182700	548966520	9210	9210	9210	9210	0
178	20240118	182600	548966520	9210	9210	9210	9210	0
179	20240118	182500	548966520	9210	9210	9210	9210	0
180	20240118	182400	548966520	9210	9210	9210	9210	0
181	20240118	182300	548966520	9210	9210	9210	9210	0
182	20240118	182200	548966520	9210	9210	9210	9210	350
183	20240118	182100	548966520	9210	9210	9210	9210	0
184	20240118	182000	548966520	9210	9210	9210	9210	0
185	20240118	181900	548966520	9210	9210	9210	9210	0
186	20240118	181800	548966520	9210	9210	9210	9210	0
187	20240118	181700	548966520	9210	9210	9210	9210	0
188	20240118	181600	548966520	9210	9210	9210	9210	0
189	20240118	181500	548966520	9210	9210	9210	9210	0
190	20240118	181400	548966520	9210	9210	9210	9210	0
191	20240118	181300	548966520	9210	9210	9210	9210	0
192	20240118	181200	548966520	9210	9210	9210	9210	0
193	20240118	181100	548966520	9210	9210	9210	9210	0
194	20240118	181000	548966520	9210	9210	9210	9210	0
195	20240118	180900	548966520	9210	9210	9210	9210	0
196	20240118	180800	548966520	9210	9210	9210	9210	0
197	20240118	180700	548966520	9210	9210	9210	9210	0
198	20240118	180600	548966520	9210	9210	9210	9210	0
199	20240118	180500	548966520	9210	9210	9210	9210	0
200	20240118	180400	548966520	9210	9210	9210	9210	0
201	20240118	180300	548966520	9210	9210	9210	9210	0
202	20240118	180200	548966520	9210	9210	9210	9210	0
203	20240118	180100	548966520	9210	9210	9210	9210	0
204	20240118	180000	548966520	9210	9210	9210	9210	0
205	20240118	175900	548966520	9210	9210	9210	9210	0
206	20240118	175800	548966520	9210	9210	9210	9210	0
207	20240118	175700	548966520	9210	9210	9210	9210	0
208	20240118	175600	548966520	9210	9210	9210	9210	0
209	20240118	175500	548966520	9210	9210	9210	9210	0
210	20240118	175400	548966520	9210	9210	9210	9210	0
211	20240118	175300	548966520	9210	9210	9210	9210	0
212	20240118	175200	548966520	9210	9210	9210	9210	350
213	20240118	175100	548966520	9210	9210	9210	9210	0
214	20240118	175000	548966520	9210	9210	9210	9210	0
215	20240118	174900	548966520	9210	9210	9210	9210	0
216	20240118	174800	548966520	9210	9210	9210	9210	0
217	20240118	174700	548966520	9210	9210	9210	9210	0
218	20240118	174600	548966520	9210	9210	9210	9210	0
219	20240118	174500	548966520	9210	9210	9210	9210	0
220	20240118	174400	548966520	9210	9210	9210	9210	0
221	20240118	174300	548966520	9210	9210	9210	9210	0
222	20240118	174200	548966520	9210	9210	9210	9210	0
223	20240118	174100	548966520	9210	9210	9210	9210	0
224	20240118	174000	548966520	9210	9210	9210	9210	0
225	20240118	173900	548966520	9210	9210	9210	9210	0
226	20240118	173800	548966520	9210	9210	9210	9210	0
227	20240118	173700	548966520	9210	9210	9210	9210	0
228	20240118	173600	548966520	9210	9210	9210	9210	0
229	20240118	173500	548966520	9210	9210	9210	9210	0
230	20240118	173400	548966520	9210	9210	9210	9210	0
231	20240118	173300	548966520	9210	9210	9210	9210	0
232	20240118	173200	548966520	9210	9210	9210	9210	0
233	20240118	173100	548966520	9210	9210	9210	9210	0
234	20240118	173000	548966520	9210	9210	9210	9210	0
235	20240118	172900	548966520	9210	9210	9210	9210	0
236	20240118	172800	548966520	9210	9210	9210	9210	0
237	20240118	172700	548966520	9210	9210	9210	9210	0
238	20240118	172600	548966520	9210	9210	9210	9210	0
239	20240118	172500	548966520	9210	9210	9210	9210	0
240	20240118	172400	548966520	9210	9210	9210	9210	0
241	20240118	172300	548966520	9210	9210	9210	9210	0
242	20240118	172200	548966520	9210	9210	9210	9210	350
243	20240118	172100	548966520	9210	9210	9210	9210	0
244	20240118	172000	548966520	9210	9210	9210	9210	0
245	20240118	171900	548966520	9210	9210	9210	9210	0
246	20240118	171800	548966520	9210	9210	9210	9210	0
247	20240118	171700	548966520	9210	9210	9210	9210	0
248	20240118	171600	548966520	9210	9210	9210	9210	0
249	20240118	171500	548966520	9210	9210	9210	9210	0
250	20240118	171400	548966520	9210	9210	9210	9210	0
251	20240118	171300	548966520	9210	9210	9210	9210	0
252	20240118	171200	548966520	9210	9210	9210	9210	0
253	20240118	171100	548966520	9210	9210	9210	9210	0
254	20240118	171000	548966520	9210	9210	9210	9210	0
255	20240118	170900	548966520	9210	9210	9210	9210	0
256	20240118	170800	548966520	9210	9210	9210	9210	0
257	20240118	170700	548966520	9210	9210	9210	9210	0
258	20240118	170600	548966520	9210	9210	9210	9210	0
259	20240118	170500	548966520	9210	9210	9210	9210	0
260	20240118	170400	548966520	9210	9210	9210	9210	0
261	20240118	170300	548966520	9210	9210	9210	9210	0
262	20240118	170200	548966520	9210	9210	9210	9210	0
263	20240118	170100	548966520	9210	9210	9210	9210	0
264	20240118	170000	548966520	9210	9210	9210	9210	0
265	20240118	165900	548966520	9210	9210	9210	9210	0
266	20240118	165800	548966520	9210	9210	9210	9210	0
267	20240118	165700	548966520	9210	9210	9210	9210	0
268	20240118	165600	548966520	9210	9210	9210	9210	0
269	20240118	165500	548966520	9210	9210	9210	9210	0
270	20240118	165400	548966520	9210	9210	9210	9210	0
271	20240118	165300	548966520	9210	9210	9210	9210	0
272	20240118	165200	548966520	9210	9210	9210	9210	350
273	20240118	165100	548966520	9210	9210	9210	9210	0
274	20240118	165000	548966520	9210	9210	9210	9210	0
275	20240118	164900	548966520	9210	9210	9210	9210	0
276	20240118	164800	548966520	9210	9210	9210	9210	0
277	20240118	164700	548966520	9210	9210	9210	9210	0
278	20240118	164600	548966520	9210	9210	9210	9210	0
279	20240118	164500	548966520	9210	9210	9210	9210	0
280	20240118	164400	548966520	9210	9210	9210	9210	0
281	20240118	164300	548966520	9210	9210	9210	9210	0
282	20240118	164200	548966520	9210	9210	9210	9210	0
283	20240118	164100	548966520	9210	9210	9210	9210	0
284	20240118	164000	548966520	9210	9210	9210	9210	0
285	20240118	163900	548966520	9210	9210	9210	9210	0
286	20240118	163800	548966520	9210	9210	9210	9210	0
287	20240118	163700	548966520	9210	9210	9210	9210	0
288	20240118	163600	548966520	9210	9210	9210	9210	0
289	20240118	163500	548966520	9210	9210	9210	9210	0
290	20240118	163400	548966520	9210	9210	9210	9210	0
291	20240118	163300	548966520	9210	9210	9210	9210	0
292	20240118	163200	548966520	9210	9210	9210	9210	0
293	20240118	163100	548966520	9210	9210	9210	9210	0
294	20240118	163000	548966520	9210	9210	9210	9210	0
295	20240118	162900	548966520	9210	9210	9210	9210	0
296	20240118	162800	548966520	9210	9210	9210	9210	0
297	20240118	162700	548966520	9210	9210	9210	9210	0
298	20240118	162600	548966520	9210	9210	9210	9210	0
299	20240118	162500	548966520	9210	9210	9210	9210	0
300	20240118	162400	548966520	9210	9210	9210	9210	0
301	20240118	162300	548966520	9210	9210	9210	9210	0
302	20240118	162200	548966520	9210	9210	9210	9210	350
303	20240118	162100	548966520	9210	9210	9210	9210	0
304	20240118	162000	548966520	9210	9210	9210	9210	0
305	20240118	161900	548966520	9210	9210	9210	9210	0
306	20240118	161800	548966520	9210	9210	9210	9210	0
307	20240118	161700	548966520	9210	9210	9210	9210	0
308	20240118	161600	548966520	9210	9210	9210	9210	0
309	20240118	161500	548966520	9210	9210	9210	9210	0
310	20240118	161400	548966520	9210	9210	9210	9210	0
311	20240118	161300	548966520	9210	9210	9210	9210	0
312	20240118	161200	548966520	9210	9210	9210	9210	0
313	20240118	161100	548966520	9210	9210	9210	9210	0
314	20240118	161000	548966520	9210	9210	9210	9210	0
315	20240118	160900	548966520	9210	9210	9210	9210	0
316	20240118	160800	548966520	9210	9210	9210	9210	0
317	20240118	160700	548966520	9210	9210	9210	9210	0
318	20240118	160600	548966520	9210	9210	9210	9210	0
319	20240118	160500	548966520	9210	9210	9210	9210	0
320	20240118	160400	548966520	9210	9210	9210	9210	0
321	20240118	160300	548966520	9210	9210	9210	9210	0
322	20240118	160200	548966520	9210	9210	9210	9210	0
323	20240118	160100	548966520	9210	9210	9210	9210	0
324	20240118	160000	548966520	9210	9210	9210	9210	0
325	20240118	155900	548966520	9210	9210	9210	9210	0
326	20240118	155800	548966520	9210	9210	9210	9210	0
327	20240118	155700	548966520	9210	9210	9210	9210	0
328	20240118	155600	548966520	9210	9210	9210	9210	0
329	20240118	155500	548966520	9210	9210	9210	9210	0
330	20240118	155400	548966520	9210	9210	9210	9210	0
331	20240118	155300	548966520	9210	9210	9210	9210	0
332	20240118	155200	548966520	9210	9210	9210	9210	350
333	20240118	155100	548966520	9210	9210	9210	9210	0
334	20240118	155000	548966520	9210	9210	9210	9210	0
335	20240118	154900	548966520	9210	9210	9210	9210	0
336	20240118	154800	548966520	9210	9210	9210	9210	0
337	20240118	154700	548966520	9210	9210	9210	9210	0
338	20240118	154600	548966520	9210	9210	9210	9210	0
339	20240118	154500	548966520	9210	9210	9210	9210	0
340	20240118	154400	548966520	9210	9210	9210	9210	0
341	20240118	154300	548966520	9210	9210	9210	9210	0
342	20240118	154200	548966520	9210	9210	9210	9210	0
343	20240118	154100	548966520	9210	9210	9210	9210	0
344	20240118	154000	548966520	9210	9210	9210	9210	0
345	20240118	153900	548966520	9210	9210	9210	9210	0
346	20240118	153800	548966520	9210	9210	9210	9210	0
347	20240118	153700	548966520	9210	9210	9210	9210	0
348	20240118	153600	548966520	9210	9210	9210	9210	0
349	20240118	153500	548966520	9210	9210	9210	9210	0
350	20240118	153400	548966520	9210	9210	9210	9210	0
351	20240118	153300	548966520	9210	9210	9210	9210	0
352	20240118	153200	548966520	9210	9210	9210	9210	0
353	20240118	153100	548966520	9210	9210	9210	9210	0
354	20240118	153000	548966520	9210	9210	9210	9210	350
355	20240118	152900	545743020	9210	9210	9210	9210	0
356	20240118	152800	545743020	9210	9210	9210	9210	0
357	20240118	152700	545743020	9210	9210	9210	9210	0
358	20240118	152600	545743020	9210	9210	9210	9210	0
359	20240118	152500	545743020	9210	9210	9210	9210	0
360	20240118	152400	545743020	9210	9210	9210	9210	0
361	20240118	152300	545743020	9210	9210	9210	9210	0
362	20240118	152200	545743020	9210	9210	9210	9210	0
363	20240118	152100	545743020	9210	9210	9210	9210	0
364	20240118	152000	545743020	9210	9210	9210	9210	0
365	20240118	151900	545743020	9210	9210	9210	9210	4
366	20240118	151800	545706180	9220	9210	9220	9210	32
367	20240118	151700	545411450	9200	9220	9220	9200	236
368	20240118	151600	543235850	9230	9230	9230	9210	207
369	20240118	151500	541329340	9200	9210	9210	9200	133
370	20240118	151400	540105690	9200	9250	9250	9200	208
371	20240118	151300	538191980	9190	9200	9240	9190	605
372	20240118	151200	532609990	9240	9220	9240	9190	400
373	20240118	151100	528927070	9210	9170	9210	9170	309
374	20240118	151000	526082740	9160	9160	9200	9160	225
375	20240118	150900	524015690	9210	9210	9210	9210	589
376	20240118	150800	518591000	9220	9230	9230	9220	323
377	20240118	150700	515612510	9220	9210	9220	9210	323
378	20240118	150600	512634460	9240	9240	9240	9240	0
379	20240118	150500	512634460	9240	9260	9260	9240	388
380	20240118	150400	509043760	9270	9260	9270	9250	473
381	20240118	150300	504664620	9250	9270	9290	9250	1317
382	20240118	150200	492443790	9270	9250	9270	9250	636
383	20240118	150100	486557030	9240	9220	9240	9210	711
384	20240118	150000	479996150	9200	9220	9220	9200	447
385	20240118	145900	475882810	9200	9200	9200	9200	50
386	20240118	145800	475422810	9220	9230	9230	9220	845
387	20240118	145700	467626910	9220	9220	9220	9220	200
388	20240118	145600	465782910	9200	9200	9200	9200	100
389	20240118	145500	464862910	9200	9190	9200	9190	955
390	20240118	145400	456080360	9180	9170	9180	9170	1349
391	20240118	145300	443696740	9170	9170	9170	9170	40
392	20240118	145200	443329940	9170	9140	9170	9140	1894
393	20240118	145100	426002790	9130	9130	9130	9130	0
394	20240118	145000	426002790	9130	9130	9130	9130	99
395	20240118	144900	425098920	9130	9130	9130	9130	14
396	20240118	144800	424971100	9120	9120	9120	9120	501
397	20240118	144700	420401980	9140	9140	9150	9140	95
398	20240118	144600	419533360	9150	9150	9150	9150	1
399	20240118	144500	419524210	9150	9150	9150	9150	288
400	20240118	144400	416889010	9150	9150	9150	9150	32
401	20240118	144300	416596210	9160	9150	9160	9140	134
402	20240118	144200	415371280	9150	9150	9150	9150	21
403	20240118	144100	415179130	9150	9150	9150	9150	3
404	20240118	144000	415151680	9140	9160	9160	9140	380
405	20240118	143900	411677810	9150	9150	9170	9150	564
406	20240118	143800	406512790	9170	9150	9170	9150	498
407	20240118	143700	401952180	9160	9150	9160	9150	1003
408	20240118	143600	392768320	9140	9140	9140	9140	0
409	20240118	143500	392768320	9140	9140	9140	9140	0
410	20240118	143400	392768320	9140	9140	9140	9140	101
411	20240118	143300	391845180	9140	9130	9140	9130	60
412	20240118	143200	391297040	9120	9120	9130	9120	313
413	20240118	143100	388442010	9130	9120	9130	9120	77
414	20240118	143000	387739530	9110	9110	9110	9110	100
415	20240118	142900	386828530	9110	9110	9110	9110	152
416	20240118	142800	385443810	9110	9100	9110	9100	81
417	20240118	142700	384706400	9100	9100	9100	9100	0
418	20240118	142600	384706400	9100	9100	9100	9100	204
419	20240118	142500	382850000	9110	9110	9110	9110	19
420	20240118	142400	382676910	9110	9110	9110	9110	0
421	20240118	142300	382676910	9110	9110	9110	9110	0
422	20240118	142200	382676910	9110	9080	9110	9080	22
423	20240118	142100	382477090	9110	9110	9110	9110	1
424	20240118	142000	382467980	9110	9090	9110	9090	153
425	20240118	141900	381077110	9090	9090	9090	9090	11
426	20240118	141800	380977120	9090	9090	9090	9090	0
427	20240118	141700	380977120	9090	9090	9090	9090	0
428	20240118	141600	380977120	9090	9090	9090	9090	1
429	20240118	141500	380968030	9090	9090	9090	9090	0
430	20240118	141400	380968030	9090	9090	9090	9090	0
431	20240118	141300	380968030	9090	9090	9090	9090	13
432	20240118	141200	380849860	9090	9080	9090	9080	193
433	20240118	141100	379097070	9080	9080	9080	9080	0
434	20240118	141000	379097070	9080	9080	9080	9080	5
435	20240118	140900	379051670	9080	9080	9080	9080	0
436	20240118	140800	379051670	9080	9080	9080	9080	0
437	20240118	140700	379051670	9080	9080	9080	9080	1
438	20240118	140600	379042590	9060	9060	9060	9060	0
439	20240118	140500	379042590	9060	9060	9060	9060	15
440	20240118	140400	378906690	9060	9060	9060	9060	0
441	20240118	140300	378906690	9060	9060	9060	9060	0
442	20240118	140200	378906690	9060	9060	9060	9060	1
443	20240118	140100	378897630	9030	9030	9030	9030	0
444	20240118	140000	378897630	9030	9020	9030	9020	172
445	20240118	135900	377344790	9020	9020	9020	9020	0
446	20240118	135800	377344790	9020	9020	9020	9020	0
447	20240118	135700	377344790	9020	9000	9020	9000	11
448	20240118	135600	377245770	9020	9020	9020	9020	57
449	20240118	135500	376731630	9000	9000	9000	9000	0
450	20240118	135400	376731630	9000	9000	9000	9000	0
451	20240118	135300	376731630	9000	9000	9000	9000	120
452	20240118	135200	375651630	9000	9000	9000	9000	0
453	20240118	135100	375651630	9000	9010	9020	9000	401
454	20240118	135000	372039410	9020	9020	9020	9020	35
455	20240118	134900	371723710	9000	9000	9000	9000	2
456	20240118	134800	371705710	8960	8960	8960	8960	15
457	20240118	134700	371571310	9020	8990	9020	8990	20
458	20240118	134600	371391480	8990	9000	9000	8990	241
459	20240118	134500	369222690	9000	9000	9000	9000	100
460	20240118	134400	368322690	8990	8990	8990	8990	0
461	20240118	134300	368322690	8990	9000	9000	8990	400
462	20240118	134200	364723490	8990	9010	9010	8990	525
463	20240118	134100	359997290	9060	9060	9060	9060	1
464	20240118	134000	359988230	9020	9020	9020	9020	320
465	20240118	133900	357101830	9060	9060	9060	9060	0
466	20240118	133800	357101830	9060	9060	9060	9060	0
467	20240118	133700	357101830	9060	9060	9060	9060	0
468	20240118	133600	357101830	9060	9060	9060	9060	0
469	20240118	133500	357101830	9060	9060	9060	9060	0
470	20240118	133400	357101830	9060	9060	9060	9060	0
471	20240118	133300	357101830	9060	9010	9060	8970	101
472	20240118	133200	356194460	9010	9010	9010	9010	300
473	20240118	133100	353491460	9000	9000	9000	9000	90
474	20240118	133000	352681460	9000	9010	9010	9000	337
475	20240118	132900	349648290	9010	9010	9010	9010	138
476	20240118	132800	348404910	8990	8990	8990	8990	12
477	20240118	132700	348297030	8990	8990	8990	8990	300
478	20240118	132600	345600030	9000	9010	9010	9000	257
479	20240118	132500	343285460	9020	9020	9020	9020	0
480	20240118	132400	343285460	9020	9020	9020	9020	500
481	20240118	132300	338775460	9060	9060	9060	9060	12
482	20240118	132200	338666740	9070	9130	9130	9070	1499
483	20240118	132100	325025610	9150	9150	9150	9150	0
484	20240118	132000	325025610	9150	9150	9150	9150	0
485	20240118	131900	325025610	9150	9150	9150	9150	0
486	20240118	131800	325025610	9150	9150	9150	9150	0
487	20240118	131700	325025610	9150	9150	9150	9150	140
488	20240118	131600	323744610	9150	9150	9150	9150	1
489	20240118	131500	323735460	9120	9120	9120	9120	500
490	20240118	131400	319175460	9150	9150	9150	9150	0
491	20240118	131300	319175460	9150	9150	9150	9150	0
492	20240118	131200	319175460	9150	9150	9150	9150	0
493	20240118	131100	319175460	9150	9150	9150	9150	220
494	20240118	131000	317162460	9160	9150	9160	9150	321
495	20240118	130900	314222110	9150	9150	9150	9150	229
496	20240118	130800	312126760	9150	9150	9150	9150	0
497	20240118	130700	312126760	9150	9140	9150	9140	100
498	20240118	130600	311212750	9130	9130	9130	9130	2
499	20240118	130500	311194490	9140	9130	9140	9130	276
500	20240118	130400	308674600	9130	9130	9130	9130	10
501	20240118	130300	308583300	9150	9150	9150	9150	6
502	20240118	130200	308528400	9160	9150	9180	9150	615
503	20240118	130100	302892580	9150	9150	9150	9150	100
504	20240118	130000	301977580	9160	9150	9160	9150	316
505	20240118	125900	299086170	9150	9150	9160	9150	606
506	20240118	125800	293538410	9140	9140	9140	9140	0
507	20240118	125700	293538410	9140	9120	9160	9120	1093
508	20240118	125600	283543220	9120	9120	9120	9120	21
509	20240118	125500	283351700	9120	9120	9130	9120	264
510	20240118	125400	280944010	9120	9120	9120	9120	36
511	20240118	125300	280615690	9120	9120	9120	9120	0
512	20240118	125200	280615690	9120	9120	9120	9120	10
513	20240118	125100	280524490	9130	9120	9140	9120	388
514	20240118	125000	276982710	9120	9120	9120	9120	13
515	20240118	124900	276864150	9130	9120	9130	9120	26
516	20240118	124800	276627020	9120	9120	9120	9120	215
517	20240118	124700	274666220	9140	9140	9140	9140	0
518	20240118	124600	274666220	9140	9070	9140	9070	323
519	20240118	124500	271714090	9130	9130	9130	9130	64
520	20240118	124400	271129770	9140	9130	9140	9130	67
521	20240118	124300	270518050	9130	9130	9130	9130	190
522	20240118	124200	268783350	9130	9130	9130	9130	242
523	20240118	124100	266573890	9140	9130	9140	9130	14
524	20240118	124000	266446060	9130	9130	9130	9130	65
525	20240118	123900	265852610	9070	9070	9070	9070	0
526	20240118	123800	265852610	9070	9070	9130	9070	331
527	20240118	123700	262831240	9130	9130	9130	9130	1
528	20240118	123600	262822110	9080	9080	9080	9080	20
529	20240118	123500	262640510	9150	9140	9150	9140	321
530	20240118	123400	259706560	9150	9140	9150	9140	68
531	20240118	123300	259084610	9150	9140	9150	9110	630
532	20240118	123200	253336910	9140	9110	9140	9110	420
533	20240118	123100	249503780	9110	9110	9110	9110	58
534	20240118	123000	248975400	9120	9110	9120	9110	33
535	20240118	122900	248674760	9120	9120	9120	9120	0
536	20240118	122800	248674760	9120	9120	9120	9120	0
537	20240118	122700	248674760	9120	9120	9120	9120	320
538	20240118	122600	245756360	9120	9120	9120	9120	183
539	20240118	122500	244087400	9120	9120	9120	9120	5
540	20240118	122400	244041800	9120	9120	9120	9120	132
541	20240118	122300	242837960	9120	9120	9120	9120	0
542	20240118	122200	242837960	9120	9120	9120	9120	0
543	20240118	122100	242837960	9120	9070	9120	9060	632
544	20240118	122000	237089840	9070	9070	9070	9070	1
545	20240118	121900	237080770	9110	9070	9110	9070	304
546	20240118	121800	234315290	9070	9070	9070	9070	0
547	20240118	121700	234315290	9070	9060	9070	9060	9
548	20240118	121600	234233740	9070	9060	9070	9060	578
549	20240118	121500	228992810	9060	9060	9060	9060	0
550	20240118	121400	228992810	9060	9060	9060	9060	260
551	20240118	121300	226637210	9060	9060	9060	9060	60
552	20240118	121200	226093610	9070	9070	9070	9070	0
553	20240118	121100	226093610	9070	9090	9090	9070	321
554	20240118	121000	223182120	9080	9080	9080	9080	0
555	20240118	120900	223182120	9080	9080	9080	9080	16
556	20240118	120800	223036840	9080	9080	9080	9080	304
557	20240118	120700	220276520	9080	9080	9080	9080	1
558	20240118	120600	220267440	9080	9080	9080	9080	0
559	20240118	120500	220267440	9080	9080	9080	9080	320
560	20240118	120400	217361840	9090	9090	9090	9090	0
561	20240118	120300	217361840	9090	9090	9090	9090	320
562	20240118	120200	214453040	9100	9100	9100	9100	0
563	20240118	120100	214453040	9100	9100	9100	9100	1
564	20240118	120000	214443940	9100	9090	9100	9090	321
565	20240118	115900	211526040	9080	9080	9080	9080	0
566	20240118	115800	211526040	9080	9080	9080	9080	1075
567	20240118	115700	201765040	9010	9000	9010	9000	103
568	20240118	115600	200837850	9010	9020	9020	9010	85
569	20240118	115500	200071450	9020	9050	9050	9020	720
570	20240118	115400	193566730	9080	9080	9080	9080	0
571	20240118	115300	193566730	9080	9080	9080	9080	0
572	20240118	115200	193566730	9080	9080	9080	9080	320
573	20240118	115100	190661130	9080	9030	9080	9030	13
574	20240118	115000	190543690	9060	9060	9060	9060	0
575	20240118	114900	190543690	9060	9060	9060	9060	370
576	20240118	114800	187191490	9060	9050	9060	9030	510
577	20240118	114700	182582770	9050	9150	9150	9050	256
578	20240118	114600	180263410	9150	9150	9150	9150	314
579	20240118	114500	177390310	9150	9130	9150	9130	200
580	20240118	114400	175563770	9130	9120	9130	9120	327
581	20240118	114300	172581510	9120	9090	9120	9090	101
582	20240118	114200	171663390	9120	9090	9120	9090	172
583	20240118	114100	170098660	9120	9090	9120	9090	170
584	20240118	114000	168551440	9090	9040	9090	9040	83
585	20240118	113900	167797470	9040	9070	9100	9040	764
586	20240118	113800	160853330	9060	9020	9060	9020	658
587	20240118	113700	154899520	9040	9020	9040	9020	171
588	20240118	113600	153354240	9030	9020	9030	9020	45
589	20240118	113500	152948230	9020	9020	9020	9020	0
590	20240118	113400	152948230	9020	9020	9020	9020	0
591	20240118	113300	152948230	9020	9020	9020	9020	320
592	20240118	113200	150061830	9030	9030	9030	9030	0
593	20240118	113100	150061830	9030	9030	9030	9030	2
594	20240118	113000	150043770	9030	9030	9030	9030	321
595	20240118	112900	147145140	9050	9050	9050	9050	0
596	20240118	112800	147145140	9050	9000	9050	9000	521
597	20240118	112700	142442170	9000	9000	9000	9000	0
598	20240118	112600	142442170	9000	8960	9000	8960	500
599	20240118	112500	137959550	8940	8920	8960	8920	518
600	20240118	112400	133324290	8940	8940	8940	8940	0
601	20240118	112300	133324290	8940	8940	8940	8940	0
602	20240118	112200	133324290	8940	8940	8940	8940	320
603	20240118	112100	130463490	8950	8950	8950	8950	1
604	20240118	112000	130454540	8930	8930	8940	8930	578
605	20240118	111900	125291700	8930	8930	8930	8930	0
606	20240118	111800	125291700	8930	8930	8930	8930	0
607	20240118	111700	125291700	8930	8920	8930	8920	1166
608	20240118	111600	114889880	8920	8880	8920	8880	2656
609	20240118	111500	91265830	8860	8860	8860	8860	0
610	20240118	111400	91265830	8860	8840	8860	8840	209
611	20240118	111300	89415800	8840	8830	8840	8830	9
612	20240118	111200	89336320	8830	8830	8830	8830	8
613	20240118	111100	89265680	8830	8830	8830	8830	30
614	20240118	111000	89000780	8830	8830	8830	8830	1
615	20240118	110900	88991950	8830	8830	8830	8830	319
616	20240118	110800	86175180	8840	8840	8840	8840	0
617	20240118	110700	86175180	8840	8840	8840	8840	0
618	20240118	110600	86175180	8840	8830	8840	8830	321
619	20240118	110500	83340740	8830	8830	8830	8830	1
620	20240118	110400	83331910	8780	8780	8780	8780	140
621	20240118	110300	82102710	8850	8850	8850	8850	320
622	20240118	110200	79270710	8860	8860	8860	8860	0
623	20240118	110100	79270710	8860	8830	8860	8830	321
624	20240118	110000	76436250	8820	8820	8820	8820	0
625	20240118	105900	76436250	8820	8820	8820	8820	6
626	20240118	105800	76383330	8830	8820	8840	8820	319
627	20240118	105700	73569690	8820	8820	8820	8820	5
628	20240118	105600	73525590	8820	8820	8820	8820	45
629	20240118	105500	73128690	8830	8830	8830	8830	320
630	20240118	105400	70303090	8830	8830	8830	8830	0
631	20240118	105300	70303090	8830	8830	8830	8830	320
632	20240118	105200	67477490	8830	8830	8830	8830	0
633	20240118	105100	67477490	8830	8830	8830	8830	0
634	20240118	105000	67477490	8830	8830	8830	8830	320
635	20240118	104900	64651890	8830	8830	8830	8830	0
636	20240118	104800	64651890	8830	8830	8830	8830	1
637	20240118	104700	64643060	8770	8770	8770	8770	0
638	20240118	104600	64643060	8770	8820	8820	8770	229
639	20240118	104500	62634680	8840	8840	8840	8840	0
640	20240118	104400	62634680	8840	8840	8840	8840	1
641	20240118	104300	62625840	8840	8840	8840	8840	0
642	20240118	104200	62625840	8840	8840	8840	8840	1
643	20240118	104100	62617000	8840	8840	8840	8840	0
644	20240118	104000	62617000	8840	8840	8840	8840	0
645	20240118	103900	62617000	8840	8840	8840	8840	0
646	20240118	103800	62617000	8840	8840	8840	8840	15
647	20240118	103700	62484400	8870	8870	8870	8870	0
648	20240118	103600	62484400	8870	8870	8870	8870	0
649	20240118	103500	62484400	8870	8870	8870	8870	0
650	20240118	103400	62484400	8870	8870	8870	8870	0
651	20240118	103300	62484400	8870	8870	8870	8870	0
652	20240118	103200	62484400	8870	8870	8870	8870	61
653	20240118	103100	61943330	8750	8800	8800	8750	557
654	20240118	103000	57058520	8800	8800	8800	8800	900
655	20240118	102900	49138520	8870	8870	8870	8870	0
656	20240118	102800	49138520	8870	8870	8870	8870	0
657	20240118	102700	49138520	8870	8870	8870	8870	1
658	20240118	102600	49129650	8870	8800	8870	8800	13
659	20240118	102500	49015180	8810	8810	8810	8810	403
660	20240118	102400	45464750	8820	8820	8820	8820	0
661	20240118	102300	45464750	8820	8820	8820	8820	0
662	20240118	102200	45464750	8820	8870	8870	8820	201
663	20240118	102100	43691880	8820	8820	8820	8820	0
664	20240118	102000	43691880	8820	8820	8820	8820	21
665	20240118	101900	43506660	8820	8830	8830	8820	87
666	20240118	101800	42739310	8880	8880	8880	8880	0
667	20240118	101700	42739310	8880	8880	8880	8880	0
668	20240118	101600	42739310	8880	8880	8880	8880	0
669	20240118	101500	42739310	8880	8880	8880	8880	10
670	20240118	101400	42650510	8880	8880	8880	8880	0
671	20240118	101300	42650510	8880	8880	8880	8880	0
672	20240118	101200	42650510	8880	8880	8880	8880	0
673	20240118	101100	42650510	8880	8880	8880	8880	2
674	20240118	101000	42632750	8880	8880	8880	8880	0
675	20240118	100900	42632750	8880	8880	8880	8880	11
676	20240118	100800	42535070	8880	8880	8880	8880	1
677	20240118	100700	42526190	8820	8820	8820	8820	12
678	20240118	100600	42420350	8870	8870	8870	8870	0
679	20240118	100500	42420350	8870	8850	8870	8850	264
680	20240118	100400	40082750	8850	8850	8850	8850	0
681	20240118	100300	40082750	8850	8850	8850	8850	22
682	20240118	100200	39888050	8850	8850	8850	8850	0
683	20240118	100100	39888050	8850	8850	8850	8850	56
684	20240118	100000	39392450	8850	8850	8850	8850	0
685	20240118	095900	39392450	8850	8850	8850	8850	0
686	20240118	095800	39392450	8850	8850	8850	8850	0
687	20240118	095700	39392450	8850	8850	8850	8850	0
688	20240118	095600	39392450	8850	8850	8850	8850	0
689	20240118	095500	39392450	8850	8850	8850	8850	0
690	20240118	095400	39392450	8850	8850	8850	8850	0
691	20240118	095300	39392450	8850	8850	8850	8850	2
692	20240118	095200	39374750	8760	8760	8760	8760	0
693	20240118	095100	39374750	8760	8760	8760	8760	0
694	20240118	095000	39374750	8760	8780	8870	8750	592
695	20240118	094900	34177470	8780	8780	8780	8780	0
696	20240118	094800	34177470	8780	8780	8780	8780	0
697	20240118	094700	34177470	8780	8780	8780	8780	0
698	20240118	094600	34177470	8780	8860	8860	8780	24
699	20240118	094500	33965870	8780	8830	8860	8770	26
700	20240118	094400	33737050	8880	8880	8880	8880	4
701	20240118	094300	33701530	8880	8880	8880	8880	0
702	20240118	094200	33701530	8880	8880	8880	8880	0
703	20240118	094100	33701530	8880	8880	8880	8880	30
704	20240118	094000	33435130	8890	8840	8890	8840	314
705	20240118	093900	30649400	8840	8840	8840	8830	125
706	20240118	093800	29545080	8820	8820	8820	8820	161
707	20240118	093700	28125060	8820	8820	8820	8820	0
708	20240118	093600	28125060	8820	8820	8820	8820	0
709	20240118	093500	28125060	8820	8820	8820	8820	0
710	20240118	093400	28125060	8820	8810	8820	8810	20
711	20240118	093300	27948850	8800	8800	8800	8800	11
712	20240118	093200	27852050	8800	8800	8800	8800	2
713	20240118	093100	27834450	8800	8800	8800	8800	65
714	20240118	093000	27262450	8810	8810	8810	8810	0
715	20240118	092900	27262450	8810	8810	8810	8810	0
716	20240118	092800	27262450	8810	8810	8810	8760	13
717	20240118	092700	27148020	8810	8810	8810	8810	0
718	20240118	092600	27148020	8810	8800	8810	8800	327
719	20240118	092500	24270410	8820	8820	8820	8820	0
720	20240118	092400	24270410	8820	8820	8820	8820	1
721	20240118	092300	24261590	8830	8830	8830	8830	0
722	20240118	092200	24261590	8830	8830	8830	8830	0
723	20240118	092100	24261590	8830	8800	8830	8800	31
724	20240118	092000	23988760	8830	8830	8830	8830	0
725	20240118	091900	23988760	8830	8810	8830	8810	289
726	20240118	091800	21438670	8810	8810	8810	8810	12
727	20240118	091700	21332950	8830	8830	8830	8830	0
728	20240118	091600	21332950	8830	8790	8830	8790	47
729	20240118	091500	20918060	8790	8790	8790	8790	111
730	20240118	091400	19942370	8740	8740	8790	8740	8
731	20240118	091300	19872400	8790	8770	8790	8770	2
732	20240118	091200	19854840	8770	8770	8770	8770	4
733	20240118	091100	19819760	8730	8710	8730	8710	306
734	20240118	091000	17150680	8710	8710	8710	8710	1
735	20240118	090900	17141970	8690	8620	8690	8620	982
736	20240118	090800	8625300	8620	8620	8620	8620	2
737	20240118	090700	8608060	8600	8650	8650	8600	149
738	20240118	090600	7326020	8710	8710	8710	8710	0
739	20240118	090500	7326020	8710	8730	8730	8710	304
740	20240118	090400	4678100	8730	8850	8850	8730	12
741	20240118	090300	4572620	8860	8860	8860	8860	1
742	20240118	090200	4563760	8880	8880	8880	8880	0
743	20240118	090100	4563760	8880	8710	8880	8700	153
744	20240118	090000	3232160	8710	8710	8720	8710	366