KissMeData/006370/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184700	79354300	9280	9280	9280	9280	123
3	20240118	184600	79354300	9280	9280	9280	9280	0
4	20240118	184500	79354300	9280	9280	9280	9280	0
5	20240118	184400	79354300	9280	9280	9280	9280	0
6	20240118	184300	79354300	9280	9280	9280	9280	0
7	20240118	184200	79354300	9280	9280	9280	9280	0
8	20240118	184100	79354300	9280	9280	9280	9280	0
9	20240118	184000	79354300	9280	9280	9280	9280	0
10	20240118	183900	79354300	9280	9280	9280	9280	0
11	20240118	183800	79354300	9280	9280	9280	9280	0
12	20240118	183700	79354300	9280	9280	9280	9280	0
13	20240118	183600	79354300	9280	9280	9280	9280	0
14	20240118	183500	79354300	9280	9280	9280	9280	0
15	20240118	183400	79354300	9280	9280	9280	9280	0
16	20240118	183300	79354300	9280	9280	9280	9280	0
17	20240118	183200	79354300	9280	9280	9280	9280	0
18	20240118	183100	79354300	9280	9280	9280	9280	0
19	20240118	183000	79354300	9280	9280	9280	9280	0
20	20240118	182900	79354300	9280	9280	9280	9280	0
21	20240118	182800	79354300	9280	9280	9280	9280	0
22	20240118	182700	79354300	9280	9280	9280	9280	0
23	20240118	182600	79354300	9280	9280	9280	9280	0
24	20240118	182500	79354300	9280	9280	9280	9280	0
25	20240118	182400	79354300	9280	9280	9280	9280	0
26	20240118	182300	79354300	9280	9280	9280	9280	0
27	20240118	182200	79354300	9280	9280	9280	9280	0
28	20240118	182100	79354300	9280	9280	9280	9280	0
29	20240118	182000	79354300	9280	9280	9280	9280	0
30	20240118	181900	79354300	9280	9280	9280	9280	0
31	20240118	181800	79354300	9280	9280	9280	9280	0
32	20240118	181700	79354300	9280	9280	9280	9280	123
33	20240118	181600	79354300	9280	9280	9280	9280	0
34	20240118	181500	79354300	9280	9280	9280	9280	0
35	20240118	181400	79354300	9280	9280	9280	9280	0
36	20240118	181300	79354300	9280	9280	9280	9280	0
37	20240118	181200	79354300	9280	9280	9280	9280	0
38	20240118	181100	79354300	9280	9280	9280	9280	0
39	20240118	181000	79354300	9280	9280	9280	9280	0
40	20240118	180900	79354300	9280	9280	9280	9280	0
41	20240118	180800	79354300	9280	9280	9280	9280	0
42	20240118	180700	79354300	9280	9280	9280	9280	0
43	20240118	180600	79354300	9280	9280	9280	9280	0
44	20240118	180500	79354300	9280	9280	9280	9280	0
45	20240118	180400	79354300	9280	9280	9280	9280	0
46	20240118	180300	79354300	9280	9280	9280	9280	0
47	20240118	180200	79354300	9280	9280	9280	9280	0
48	20240118	180100	79354300	9280	9280	9280	9280	0
49	20240118	180000	79354300	9280	9280	9280	9280	0
50	20240118	175900	79354300	9280	9280	9280	9280	0
51	20240118	175800	79354300	9280	9280	9280	9280	0
52	20240118	175700	79354300	9280	9280	9280	9280	0
53	20240118	175600	79354300	9280	9280	9280	9280	0
54	20240118	175500	79354300	9280	9280	9280	9280	0
55	20240118	175400	79354300	9280	9280	9280	9280	0
56	20240118	175300	79354300	9280	9280	9280	9280	0
57	20240118	175200	79354300	9280	9280	9280	9280	0
58	20240118	175100	79354300	9280	9280	9280	9280	0
59	20240118	175000	79354300	9280	9280	9280	9280	0
60	20240118	174900	79354300	9280	9280	9280	9280	0
61	20240118	174800	79354300	9280	9280	9280	9280	0
62	20240118	174700	79354300	9280	9280	9280	9280	123
63	20240118	174600	79354300	9280	9280	9280	9280	0
64	20240118	174500	79354300	9280	9280	9280	9280	0
65	20240118	174400	79354300	9280	9280	9280	9280	0
66	20240118	174300	79354300	9280	9280	9280	9280	0
67	20240118	174200	79354300	9280	9280	9280	9280	0
68	20240118	174100	79354300	9280	9280	9280	9280	0
69	20240118	174000	79354300	9280	9280	9280	9280	0
70	20240118	173900	79354300	9280	9280	9280	9280	0
71	20240118	173800	79354300	9280	9280	9280	9280	0
72	20240118	173700	79354300	9280	9280	9280	9280	0
73	20240118	173600	79354300	9280	9280	9280	9280	0
74	20240118	173500	79354300	9280	9280	9280	9280	0
75	20240118	173400	79354300	9280	9280	9280	9280	0
76	20240118	173300	79354300	9280	9280	9280	9280	0
77	20240118	173200	79354300	9280	9280	9280	9280	0
78	20240118	173100	79354300	9280	9280	9280	9280	0
79	20240118	173000	79354300	9280	9280	9280	9280	0
80	20240118	172900	79354300	9280	9280	9280	9280	0
81	20240118	172800	79354300	9280	9280	9280	9280	0
82	20240118	172700	79354300	9280	9280	9280	9280	0
83	20240118	172600	79354300	9280	9280	9280	9280	0
84	20240118	172500	79354300	9280	9280	9280	9280	0
85	20240118	172400	79354300	9280	9280	9280	9280	0
86	20240118	172300	79354300	9280	9280	9280	9280	0
87	20240118	172200	79354300	9280	9280	9280	9280	0
88	20240118	172100	79354300	9280	9280	9280	9280	0
89	20240118	172000	79354300	9280	9280	9280	9280	0
90	20240118	171900	79354300	9280	9280	9280	9280	0
91	20240118	171800	79354300	9280	9280	9280	9280	0
92	20240118	171700	79354300	9280	9280	9280	9280	123
93	20240118	171600	79354300	9280	9280	9280	9280	0
94	20240118	171500	79354300	9280	9280	9280	9280	0
95	20240118	171400	79354300	9280	9280	9280	9280	0
96	20240118	171300	79354300	9280	9280	9280	9280	0
97	20240118	171200	79354300	9280	9280	9280	9280	0
98	20240118	171100	79354300	9280	9280	9280	9280	0
99	20240118	171000	79354300	9280	9280	9280	9280	0
100	20240118	170900	79354300	9280	9280	9280	9280	0
101	20240118	170800	79354300	9280	9280	9280	9280	0
102	20240118	170700	79354300	9280	9280	9280	9280	0
103	20240118	170600	79354300	9280	9280	9280	9280	0
104	20240118	170500	79354300	9280	9280	9280	9280	0
105	20240118	170400	79354300	9280	9280	9280	9280	0
106	20240118	170300	79354300	9280	9280	9280	9280	0
107	20240118	170200	79354300	9280	9280	9280	9280	0
108	20240118	170100	79354300	9280	9280	9280	9280	0
109	20240118	170000	79354300	9280	9280	9280	9280	0
110	20240118	165900	79354300	9280	9280	9280	9280	0
111	20240118	165800	79354300	9280	9280	9280	9280	0
112	20240118	165700	79354300	9280	9280	9280	9280	0
113	20240118	165600	79354300	9280	9280	9280	9280	0
114	20240118	165500	79354300	9280	9280	9280	9280	0
115	20240118	165400	79354300	9280	9280	9280	9280	0
116	20240118	165300	79354300	9280	9280	9280	9280	0
117	20240118	165200	79354300	9280	9280	9280	9280	0
118	20240118	165100	79354300	9280	9280	9280	9280	0
119	20240118	165000	79354300	9280	9280	9280	9280	0
120	20240118	164900	79354300	9280	9280	9280	9280	0
121	20240118	164800	79354300	9280	9280	9280	9280	0
122	20240118	164700	79354300	9280	9280	9280	9280	123
123	20240118	164600	79354300	9280	9280	9280	9280	0
124	20240118	164500	79354300	9280	9280	9280	9280	0
125	20240118	164400	79354300	9280	9280	9280	9280	0
126	20240118	164300	79354300	9280	9280	9280	9280	0
127	20240118	164200	79354300	9280	9280	9280	9280	0
128	20240118	164100	79354300	9280	9280	9280	9280	0
129	20240118	164000	79354300	9280	9280	9280	9280	0
130	20240118	163900	79354300	9280	9280	9280	9280	0
131	20240118	163800	79354300	9280	9280	9280	9280	0
132	20240118	163700	79354300	9280	9280	9280	9280	0
133	20240118	163600	79354300	9280	9280	9280	9280	0
134	20240118	163500	79354300	9280	9280	9280	9280	0
135	20240118	163400	79354300	9280	9280	9280	9280	0
136	20240118	163300	79354300	9280	9280	9280	9280	0
137	20240118	163200	79354300	9280	9280	9280	9280	0
138	20240118	163100	79354300	9280	9280	9280	9280	0
139	20240118	163000	79354300	9280	9280	9280	9280	0
140	20240118	162900	79354300	9280	9280	9280	9280	0
141	20240118	162800	79354300	9280	9280	9280	9280	0
142	20240118	162700	79354300	9280	9280	9280	9280	0
143	20240118	162600	79354300	9280	9280	9280	9280	0
144	20240118	162500	79354300	9280	9280	9280	9280	0
145	20240118	162400	79354300	9280	9280	9280	9280	0
146	20240118	162300	79354300	9280	9280	9280	9280	0
147	20240118	162200	79354300	9280	9280	9280	9280	0
148	20240118	162100	79354300	9280	9280	9280	9280	0
149	20240118	162000	79354300	9280	9280	9280	9280	0
150	20240118	161900	79354300	9280	9280	9280	9280	0
151	20240118	161800	79354300	9280	9280	9280	9280	0
152	20240118	161700	79354300	9280	9280	9280	9280	123
153	20240118	161600	79354300	9280	9280	9280	9280	0
154	20240118	161500	79354300	9280	9280	9280	9280	0
155	20240118	161400	79354300	9280	9280	9280	9280	0
156	20240118	161300	79354300	9280	9280	9280	9280	0
157	20240118	161200	79354300	9280	9280	9280	9280	0
158	20240118	161100	79354300	9280	9280	9280	9280	0
159	20240118	161000	79354300	9280	9280	9280	9280	0
160	20240118	160900	79354300	9280	9280	9280	9280	0
161	20240118	160800	79354300	9280	9280	9280	9280	0
162	20240118	160700	79354300	9280	9280	9280	9280	0
163	20240118	160600	79354300	9280	9280	9280	9280	0
164	20240118	160500	79354300	9280	9280	9280	9280	0
165	20240118	160400	79354300	9280	9280	9280	9280	0
166	20240118	160300	79354300	9280	9280	9280	9280	0
167	20240118	160200	79354300	9280	9280	9280	9280	0
168	20240118	160100	79354300	9280	9280	9280	9280	0
169	20240118	160000	79354300	9280	9280	9280	9280	0
170	20240118	155900	79354300	9280	9280	9280	9280	0
171	20240118	155800	79354300	9280	9280	9280	9280	0
172	20240118	155700	79354300	9280	9280	9280	9280	0
173	20240118	155600	79354300	9280	9280	9280	9280	0
174	20240118	155500	79354300	9280	9280	9280	9280	0
175	20240118	155400	79354300	9280	9280	9280	9280	0
176	20240118	155300	79354300	9280	9280	9280	9280	0
177	20240118	155200	79354300	9280	9280	9280	9280	0
178	20240118	155100	79354300	9280	9280	9280	9280	0
179	20240118	155000	79354300	9280	9280	9280	9280	0
180	20240118	154900	79354300	9280	9280	9280	9280	0
181	20240118	154800	79354300	9280	9280	9280	9280	0
182	20240118	154700	79354300	9280	9280	9280	9280	123
183	20240118	154600	79354300	9280	9280	9280	9280	0
184	20240118	154500	79354300	9280	9280	9280	9280	0
185	20240118	154400	79354300	9280	9280	9280	9280	0
186	20240118	154300	79354300	9280	9280	9280	9280	0
187	20240118	154200	79354300	9280	9280	9280	9280	0
188	20240118	154100	79354300	9280	9280	9280	9280	0
189	20240118	154000	79354300	9280	9280	9280	9280	0
190	20240118	153900	79354300	9280	9280	9280	9280	0
191	20240118	153800	79354300	9280	9280	9280	9280	0
192	20240118	153700	79354300	9280	9280	9280	9280	0
193	20240118	153600	79354300	9280	9280	9280	9280	0
194	20240118	153500	79354300	9280	9280	9280	9280	0
195	20240118	153400	79354300	9280	9280	9280	9280	0
196	20240118	153300	79354300	9280	9280	9280	9280	0
197	20240118	153200	79354300	9280	9280	9280	9280	0
198	20240118	153100	79354300	9280	9280	9280	9280	0
199	20240118	153000	79354300	9280	9280	9280	9280	123
200	20240118	152900	78212860	9300	9300	9300	9300	0
201	20240118	152800	78212860	9300	9300	9300	9300	0
202	20240118	152700	78212860	9300	9300	9300	9300	0
203	20240118	152600	78212860	9300	9300	9300	9300	0
204	20240118	152500	78212860	9300	9300	9300	9300	0
205	20240118	152400	78212860	9300	9300	9300	9300	0
206	20240118	152300	78212860	9300	9300	9300	9300	0
207	20240118	152200	78212860	9300	9300	9300	9300	0
208	20240118	152100	78212860	9300	9300	9300	9300	0
209	20240118	152000	78212860	9300	9300	9300	9300	0
210	20240118	151900	78212860	9300	9300	9300	9300	0
211	20240118	151800	78212860	9300	9240	9300	9230	112
212	20240118	151700	77176020	9230	9230	9230	9230	0
213	20240118	151600	77176020	9230	9230	9230	9230	0
214	20240118	151500	77176020	9230	9230	9230	9230	0
215	20240118	151400	77176020	9230	9230	9230	9230	0
216	20240118	151300	77176020	9230	9230	9230	9230	0
217	20240118	151200	77176020	9230	9230	9230	9230	0
218	20240118	151100	77176020	9230	9230	9230	9230	0
219	20240118	151000	77176020	9230	9230	9230	9230	19
220	20240118	150900	77000650	9230	9230	9230	9230	50
221	20240118	150800	76539150	9230	9230	9230	9230	10
222	20240118	150700	76446850	9250	9250	9250	9250	0
223	20240118	150600	76446850	9250	9250	9250	9250	0
224	20240118	150500	76446850	9250	9250	9250	9250	0
225	20240118	150400	76446850	9250	9250	9250	9250	0
226	20240118	150300	76446850	9250	9250	9250	9250	0
227	20240118	150200	76446850	9250	9250	9250	9250	0
228	20240118	150100	76446850	9250	9250	9250	9250	0
229	20240118	150000	76446850	9250	9250	9250	9250	0
230	20240118	145900	76446850	9250	9250	9250	9250	0
231	20240118	145800	76446850	9250	9250	9250	9250	0
232	20240118	145700	76446850	9250	9250	9250	9250	0
233	20240118	145600	76446850	9250	9250	9250	9250	0
234	20240118	145500	76446850	9250	9250	9250	9250	1
235	20240118	145400	76437600	9220	9220	9220	9220	0
236	20240118	145300	76437600	9220	9220	9220	9220	0
237	20240118	145200	76437600	9220	9220	9220	9220	0
238	20240118	145100	76437600	9220	9220	9220	9220	10
239	20240118	145000	76345400	9220	9220	9220	9220	0
240	20240118	144900	76345400	9220	9220	9220	9220	0
241	20240118	144800	76345400	9220	9220	9220	9220	7
242	20240118	144700	76280860	9260	9260	9260	9260	0
243	20240118	144600	76280860	9260	9260	9260	9260	0
244	20240118	144500	76280860	9260	9260	9260	9260	0
245	20240118	144400	76280860	9260	9260	9260	9260	0
246	20240118	144300	76280860	9260	9260	9260	9260	0
247	20240118	144200	76280860	9260	9260	9260	9260	0
248	20240118	144100	76280860	9260	9260	9260	9260	0
249	20240118	144000	76280860	9260	9260	9260	9260	0
250	20240118	143900	76280860	9260	9260	9260	9260	0
251	20240118	143800	76280860	9260	9260	9260	9260	0
252	20240118	143700	76280860	9260	9260	9260	9260	0
253	20240118	143600	76280860	9260	9260	9260	9260	0
254	20240118	143500	76280860	9260	9260	9260	9260	0
255	20240118	143400	76280860	9260	9260	9260	9260	0
256	20240118	143300	76280860	9260	9260	9260	9260	0
257	20240118	143200	76280860	9260	9260	9260	9260	0
258	20240118	143100	76280860	9260	9260	9260	9260	1
259	20240118	143000	76271600	9220	9220	9220	9220	0
260	20240118	142900	76271600	9220	9220	9220	9220	0
261	20240118	142800	76271600	9220	9220	9220	9220	0
262	20240118	142700	76271600	9220	9220	9220	9220	0
263	20240118	142600	76271600	9220	9220	9220	9220	0
264	20240118	142500	76271600	9220	9220	9220	9220	0
265	20240118	142400	76271600	9220	9220	9220	9220	0
266	20240118	142300	76271600	9220	9220	9220	9220	0
267	20240118	142200	76271600	9220	9220	9220	9220	0
268	20240118	142100	76271600	9220	9220	9220	9220	0
269	20240118	142000	76271600	9220	9220	9220	9220	0
270	20240118	141900	76271600	9220	9220	9220	9220	0
271	20240118	141800	76271600	9220	9220	9220	9220	200
272	20240118	141700	74427600	9230	9230	9230	9230	12
273	20240118	141600	74316840	9220	9220	9220	9220	0
274	20240118	141500	74316840	9220	9220	9220	9220	0
275	20240118	141400	74316840	9220	9240	9240	9210	772
276	20240118	141300	67202270	9260	9260	9260	9260	0
277	20240118	141200	67202270	9260	9260	9260	9260	22
278	20240118	141100	66998550	9260	9260	9260	9260	0
279	20240118	141000	66998550	9260	9260	9260	9260	0
280	20240118	140900	66998550	9260	9260	9260	9260	0
281	20240118	140800	66998550	9260	9260	9260	9260	0
282	20240118	140700	66998550	9260	9260	9260	9260	0
283	20240118	140600	66998550	9260	9260	9260	9260	0
284	20240118	140500	66998550	9260	9260	9260	9260	0
285	20240118	140400	66998550	9260	9260	9260	9260	0
286	20240118	140300	66998550	9260	9260	9260	9260	1
287	20240118	140200	66989290	9240	9240	9240	9240	0
288	20240118	140100	66989290	9240	9240	9240	9240	0
289	20240118	140000	66989290	9240	9240	9240	9240	0
290	20240118	135900	66989290	9240	9240	9240	9240	0
291	20240118	135800	66989290	9240	9240	9240	9240	0
292	20240118	135700	66989290	9240	9240	9240	9240	0
293	20240118	135600	66989290	9240	9240	9240	9240	0
294	20240118	135500	66989290	9240	9240	9240	9240	0
295	20240118	135400	66989290	9240	9240	9240	9240	0
296	20240118	135300	66989290	9240	9240	9240	9240	0
297	20240118	135200	66989290	9240	9240	9240	9240	0
298	20240118	135100	66989290	9240	9240	9240	9240	0
299	20240118	135000	66989290	9240	9240	9240	9240	0
300	20240118	134900	66989290	9240	9240	9240	9240	0
301	20240118	134800	66989290	9240	9240	9240	9240	121
302	20240118	134700	65871250	9260	9260	9260	9260	0
303	20240118	134600	65871250	9260	9260	9260	9260	0
304	20240118	134500	65871250	9260	9260	9260	9260	0
305	20240118	134400	65871250	9260	9260	9260	9260	0
306	20240118	134300	65871250	9260	9260	9260	9260	0
307	20240118	134200	65871250	9260	9260	9260	9260	0
308	20240118	134100	65871250	9260	9260	9260	9260	0
309	20240118	134000	65871250	9260	9260	9260	9260	0
310	20240118	133900	65871250	9260	9260	9260	9260	50
311	20240118	133800	65408250	9270	9280	9280	9270	187
312	20240118	133700	63673990	9300	9300	9300	9300	0
313	20240118	133600	63673990	9300	9300	9300	9300	0
314	20240118	133500	63673990	9300	9300	9300	9300	0
315	20240118	133400	63673990	9300	9300	9300	9300	0
316	20240118	133300	63673990	9300	9300	9300	9300	0
317	20240118	133200	63673990	9300	9300	9300	9300	0
318	20240118	133100	63673990	9300	9300	9300	9300	1
319	20240118	133000	63664690	9290	9290	9290	9290	0
320	20240118	132900	63664690	9290	9290	9290	9290	0
321	20240118	132800	63664690	9290	9290	9290	9290	0
322	20240118	132700	63664690	9290	9290	9290	9290	0
323	20240118	132600	63664690	9290	9290	9290	9290	0
324	20240118	132500	63664690	9290	9290	9290	9290	0
325	20240118	132400	63664690	9290	9290	9290	9290	0
326	20240118	132300	63664690	9290	9290	9290	9290	0
327	20240118	132200	63664690	9290	9290	9290	9290	0
328	20240118	132100	63664690	9290	9290	9290	9290	0
329	20240118	132000	63664690	9290	9290	9290	9290	0
330	20240118	131900	63664690	9290	9290	9290	9290	0
331	20240118	131800	63664690	9290	9290	9290	9290	0
332	20240118	131700	63664690	9290	9290	9290	9290	0
333	20240118	131600	63664690	9290	9290	9290	9290	10
334	20240118	131500	63571790	9300	9300	9300	9300	38
335	20240118	131400	63218390	9300	9300	9300	9300	0
336	20240118	131300	63218390	9300	9300	9300	9300	5
337	20240118	131200	63171890	9300	9300	9300	9300	0
338	20240118	131100	63171890	9300	9300	9300	9300	0
339	20240118	131000	63171890	9300	9300	9300	9300	7
340	20240118	130900	63106790	9300	9300	9300	9300	0
341	20240118	130800	63106790	9300	9300	9300	9300	0
342	20240118	130700	63106790	9300	9300	9300	9300	0
343	20240118	130600	63106790	9300	9300	9300	9300	0
344	20240118	130500	63106790	9300	9300	9300	9300	0
345	20240118	130400	63106790	9300	9300	9300	9300	0
346	20240118	130300	63106790	9300	9300	9300	9300	0
347	20240118	130200	63106790	9300	9300	9300	9300	20
348	20240118	130100	62920790	9300	9300	9300	9300	0
349	20240118	130000	62920790	9300	9300	9300	9300	12
350	20240118	125900	62809190	9300	9300	9300	9300	0
351	20240118	125800	62809190	9300	9300	9300	9300	0
352	20240118	125700	62809190	9300	9300	9300	9300	0
353	20240118	125600	62809190	9300	9300	9300	9300	0
354	20240118	125500	62809190	9300	9300	9300	9300	24
355	20240118	125400	62585990	9300	9300	9300	9300	0
356	20240118	125300	62585990	9300	9300	9300	9300	0
357	20240118	125200	62585990	9300	9300	9300	9300	0
358	20240118	125100	62585990	9300	9300	9300	9300	0
359	20240118	125000	62585990	9300	9300	9300	9300	16
360	20240118	124900	62437190	9300	9300	9300	9300	144
361	20240118	124800	61097990	9300	9300	9300	9300	0
362	20240118	124700	61097990	9300	9300	9300	9300	0
363	20240118	124600	61097990	9300	9300	9300	9300	0
364	20240118	124500	61097990	9300	9300	9300	9300	0
365	20240118	124400	61097990	9300	9300	9300	9300	0
366	20240118	124300	61097990	9300	9300	9300	9300	0
367	20240118	124200	61097990	9300	9300	9300	9300	0
368	20240118	124100	61097990	9300	9300	9300	9300	0
369	20240118	124000	61097990	9300	9300	9300	9300	0
370	20240118	123900	61097990	9300	9300	9300	9300	0
371	20240118	123800	61097990	9300	9300	9300	9300	0
372	20240118	123700	61097990	9300	9300	9300	9300	271
373	20240118	123600	58577690	9300	9290	9300	9290	2
374	20240118	123500	58559100	9300	9300	9300	9300	0
375	20240118	123400	58559100	9300	9300	9300	9300	0
376	20240118	123300	58559100	9300	9300	9300	9300	0
377	20240118	123200	58559100	9300	9300	9300	9300	0
378	20240118	123100	58559100	9300	9300	9300	9300	0
379	20240118	123000	58559100	9300	9300	9300	9300	0
380	20240118	122900	58559100	9300	9300	9300	9300	0
381	20240118	122800	58559100	9300	9300	9300	9300	0
382	20240118	122700	58559100	9300	9300	9300	9300	129
383	20240118	122600	57359400	9300	9300	9300	9300	0
384	20240118	122500	57359400	9300	9300	9300	9300	0
385	20240118	122400	57359400	9300	9300	9300	9300	71
386	20240118	122300	56699100	9300	9300	9300	9300	0
387	20240118	122200	56699100	9300	9300	9300	9300	0
388	20240118	122100	56699100	9300	9300	9300	9300	0
389	20240118	122000	56699100	9300	9300	9300	9300	0
390	20240118	121900	56699100	9300	9280	9300	9280	16
391	20240118	121800	56550600	9270	9270	9270	9270	25
392	20240118	121700	56318850	9270	9270	9270	9270	0
393	20240118	121600	56318850	9270	9270	9270	9270	0
394	20240118	121500	56318850	9270	9270	9270	9270	0
395	20240118	121400	56318850	9270	9270	9270	9270	0
396	20240118	121300	56318850	9270	9270	9270	9270	1
397	20240118	121200	56309580	9260	9260	9260	9260	0
398	20240118	121100	56309580	9260	9260	9260	9260	0
399	20240118	121000	56309580	9260	9260	9260	9260	0
400	20240118	120900	56309580	9260	9260	9260	9260	0
401	20240118	120800	56309580	9260	9260	9260	9260	0
402	20240118	120700	56309580	9260	9260	9260	9260	0
403	20240118	120600	56309580	9260	9260	9260	9260	5
404	20240118	120500	56263280	9260	9260	9260	9260	0
405	20240118	120400	56263280	9260	9260	9260	9260	0
406	20240118	120300	56263280	9260	9260	9260	9260	69
407	20240118	120200	55624340	9260	9260	9260	9260	50
408	20240118	120100	55161340	9260	9260	9260	9260	0
409	20240118	120000	55161340	9260	9260	9260	9260	10
410	20240118	115900	55068740	9260	9260	9260	9260	0
411	20240118	115800	55068740	9260	9260	9260	9260	10
412	20240118	115700	54976140	9260	9260	9260	9260	0
413	20240118	115600	54976140	9260	9260	9260	9260	0
414	20240118	115500	54976140	9260	9260	9260	9260	0
415	20240118	115400	54976140	9260	9260	9260	9260	0
416	20240118	115300	54976140	9260	9260	9260	9260	0
417	20240118	115200	54976140	9260	9260	9260	9260	0
418	20240118	115100	54976140	9260	9260	9260	9260	31
419	20240118	115000	54689080	9260	9260	9260	9260	1
420	20240118	114900	54679820	9210	9210	9210	9210	40
421	20240118	114800	54311420	9210	9230	9230	9210	600
422	20240118	114700	48782860	9280	9280	9280	9280	0
423	20240118	114600	48782860	9280	9280	9280	9280	0
424	20240118	114500	48782860	9280	9280	9280	9280	1
425	20240118	114400	48773580	9230	9230	9230	9230	0
426	20240118	114300	48773580	9230	9230	9230	9230	0
427	20240118	114200	48773580	9230	9230	9230	9230	0
428	20240118	114100	48773580	9230	9230	9230	9230	0
429	20240118	114000	48773580	9230	9230	9230	9230	0
430	20240118	113900	48773580	9230	9230	9230	9230	0
431	20240118	113800	48773580	9230	9230	9230	9230	0
432	20240118	113700	48773580	9230	9230	9230	9230	0
433	20240118	113600	48773580	9230	9230	9230	9230	0
434	20240118	113500	48773580	9230	9230	9230	9230	0
435	20240118	113400	48773580	9230	9230	9230	9230	2
436	20240118	113300	48755120	9230	9250	9250	9230	868
437	20240118	113200	40742250	9250	9250	9250	9250	0
438	20240118	113100	40742250	9250	9250	9250	9250	0
439	20240118	113000	40742250	9250	9250	9250	9250	0
440	20240118	112900	40742250	9250	9250	9250	9250	0
441	20240118	112800	40742250	9250	9250	9250	9250	0
442	20240118	112700	40742250	9250	9250	9250	9250	0
443	20240118	112600	40742250	9250	9250	9250	9250	14
444	20240118	112500	40612750	9300	9300	9300	9300	0
445	20240118	112400	40612750	9300	9300	9300	9300	0
446	20240118	112300	40612750	9300	9300	9300	9300	1
447	20240118	112200	40603450	9300	9300	9300	9300	9
448	20240118	112100	40519750	9320	9320	9320	9320	0
449	20240118	112000	40519750	9320	9320	9320	9320	0
450	20240118	111900	40519750	9320	9320	9320	9320	0
451	20240118	111800	40519750	9320	9320	9320	9320	0
452	20240118	111700	40519750	9320	9320	9320	9320	0
453	20240118	111600	40519750	9320	9320	9320	9320	0
454	20240118	111500	40519750	9320	9320	9320	9320	0
455	20240118	111400	40519750	9320	9320	9320	9320	0
456	20240118	111300	40519750	9320	9320	9320	9320	0
457	20240118	111200	40519750	9320	9320	9320	9320	0
458	20240118	111100	40519750	9320	9320	9320	9320	0
459	20240118	111000	40519750	9320	9320	9320	9320	0
460	20240118	110900	40519750	9320	9320	9320	9320	0
461	20240118	110800	40519750	9320	9320	9320	9320	0
462	20240118	110700	40519750	9320	9320	9320	9320	0
463	20240118	110600	40519750	9320	9320	9320	9320	0
464	20240118	110500	40519750	9320	9320	9320	9320	0
465	20240118	110400	40519750	9320	9320	9320	9320	0
466	20240118	110300	40519750	9320	9320	9320	9320	0
467	20240118	110200	40519750	9320	9320	9320	9320	0
468	20240118	110100	40519750	9320	9290	9320	9290	332
469	20240118	110000	37429160	9310	9310	9310	9310	0
470	20240118	105900	37429160	9310	9290	9310	9290	107
471	20240118	105800	36433010	9310	9310	9310	9310	0
472	20240118	105700	36433010	9310	9300	9310	9300	6
473	20240118	105600	36377190	9260	9260	9260	9260	0
474	20240118	105500	36377190	9260	9260	9260	9260	0
475	20240118	105400	36377190	9260	9260	9260	9260	0
476	20240118	105300	36377190	9260	9260	9260	9260	309
477	20240118	105200	33515850	9260	9260	9260	9260	0
478	20240118	105100	33515850	9260	9260	9260	9260	0
479	20240118	105000	33515850	9260	9260	9260	9260	0
480	20240118	104900	33515850	9260	9260	9260	9260	110
481	20240118	104800	32497250	9260	9260	9260	9260	0
482	20240118	104700	32497250	9260	9260	9260	9260	0
483	20240118	104600	32497250	9260	9260	9260	9260	0
484	20240118	104500	32497250	9260	9260	9260	9260	0
485	20240118	104400	32497250	9260	9260	9260	9260	14
486	20240118	104300	32367610	9200	9200	9200	9200	0
487	20240118	104200	32367610	9200	9200	9200	9200	0
488	20240118	104100	32367610	9200	9280	9280	9200	2810
489	20240118	104000	6448230	9330	9330	9330	9330	0
490	20240118	103900	6448230	9330	9330	9330	9330	0
491	20240118	103800	6448230	9330	9330	9330	9330	0
492	20240118	103700	6448230	9330	9330	9330	9330	0
493	20240118	103600	6448230	9330	9330	9330	9330	0
494	20240118	103500	6448230	9330	9330	9330	9330	0
495	20240118	103400	6448230	9330	9330	9330	9330	0
496	20240118	103300	6448230	9330	9330	9330	9330	0
497	20240118	103200	6448230	9330	9330	9330	9330	0
498	20240118	103100	6448230	9330	9330	9330	9330	0
499	20240118	103000	6448230	9330	9330	9330	9330	0
500	20240118	102900	6448230	9330	9330	9330	9330	0
501	20240118	102800	6448230	9330	9330	9330	9330	0
502	20240118	102700	6448230	9330	9330	9330	9330	0
503	20240118	102600	6448230	9330	9330	9330	9330	0
504	20240118	102500	6448230	9330	9330	9330	9330	0
505	20240118	102400	6448230	9330	9330	9330	9330	0
506	20240118	102300	6448230	9330	9330	9330	9330	0
507	20240118	102200	6448230	9330	9330	9330	9330	0
508	20240118	102100	6448230	9330	9330	9330	9330	0
509	20240118	102000	6448230	9330	9330	9330	9330	0
510	20240118	101900	6448230	9330	9330	9330	9330	0
511	20240118	101800	6448230	9330	9330	9330	9330	0
512	20240118	101700	6448230	9330	9330	9330	9330	0
513	20240118	101600	6448230	9330	9330	9330	9330	0
514	20240118	101500	6448230	9330	9330	9330	9330	0
515	20240118	101400	6448230	9330	9330	9330	9330	0
516	20240118	101300	6448230	9330	9330	9330	9330	0
517	20240118	101200	6448230	9330	9300	9330	9300	66
518	20240118	101100	5833710	9270	9270	9270	9270	0
519	20240118	101000	5833710	9270	9270	9270	9270	0
520	20240118	100900	5833710	9270	9270	9270	9270	0
521	20240118	100800	5833710	9270	9270	9270	9270	0
522	20240118	100700	5833710	9270	9270	9270	9270	0
523	20240118	100600	5833710	9270	9270	9270	9270	0
524	20240118	100500	5833710	9270	9270	9270	9270	0
525	20240118	100400	5833710	9270	9270	9270	9270	0
526	20240118	100300	5833710	9270	9270	9270	9270	0
527	20240118	100200	5833710	9270	9270	9270	9270	4
528	20240118	100100	5796630	9270	9270	9270	9270	0
529	20240118	100000	5796630	9270	9270	9270	9270	0
530	20240118	095900	5796630	9270	9300	9300	9270	200
531	20240118	095800	3941220	9300	9300	9300	9300	0
532	20240118	095700	3941220	9300	9300	9300	9300	0
533	20240118	095600	3941220	9300	9300	9300	9300	0
534	20240118	095500	3941220	9300	9300	9300	9300	0
535	20240118	095400	3941220	9300	9300	9300	9300	0
536	20240118	095300	3941220	9300	9300	9300	9300	0
537	20240118	095200	3941220	9300	9300	9300	9300	23
538	20240118	095100	3727320	9300	9300	9300	9300	0
539	20240118	095000	3727320	9300	9300	9300	9300	5
540	20240118	094900	3680820	9300	9300	9300	9300	0
541	20240118	094800	3680820	9300	9300	9300	9300	0
542	20240118	094700	3680820	9300	9300	9300	9300	1
543	20240118	094600	3671520	9340	9340	9340	9340	0
544	20240118	094500	3671520	9340	9340	9340	9340	0
545	20240118	094400	3671520	9340	9340	9340	9340	0
546	20240118	094300	3671520	9340	9340	9340	9340	36
547	20240118	094200	3335280	9340	9340	9340	9340	50
548	20240118	094100	2868280	9340	9340	9340	9340	0
549	20240118	094000	2868280	9340	9340	9340	9340	0
550	20240118	093900	2868280	9340	9340	9340	9340	0
551	20240118	093800	2868280	9340	9340	9340	9340	0
552	20240118	093700	2868280	9340	9340	9340	9340	0
553	20240118	093600	2868280	9340	9340	9340	9340	0
554	20240118	093500	2868280	9340	9340	9340	9340	1
555	20240118	093400	2858940	9290	9290	9290	9290	0
556	20240118	093300	2858940	9290	9290	9290	9290	0
557	20240118	093200	2858940	9290	9290	9290	9290	0
558	20240118	093100	2858940	9290	9290	9290	9290	12
559	20240118	093000	2747460	9250	9250	9250	9250	0
560	20240118	092900	2747460	9250	9250	9250	9250	0
561	20240118	092800	2747460	9250	9250	9250	9250	10
562	20240118	092700	2654960	9280	9280	9280	9280	0
563	20240118	092600	2654960	9280	9280	9280	9280	0
564	20240118	092500	2654960	9280	9280	9280	9280	0
565	20240118	092400	2654960	9280	9280	9280	9280	0
566	20240118	092300	2654960	9280	9280	9280	9280	0
567	20240118	092200	2654960	9280	9280	9280	9280	3
568	20240118	092100	2627120	9280	9270	9280	9270	127
569	20240118	092000	1448810	9280	9280	9280	9280	0
570	20240118	091900	1448810	9280	9280	9280	9280	0
571	20240118	091800	1448810	9280	9280	9280	9280	0
572	20240118	091700	1448810	9280	9280	9280	9280	0
573	20240118	091600	1448810	9280	9280	9280	9280	0
574	20240118	091500	1448810	9280	9280	9280	9280	1
575	20240118	091400	1439530	9290	9290	9290	9290	0
576	20240118	091300	1439530	9290	9290	9290	9290	1
577	20240118	091200	1430240	9350	9350	9350	9350	0
578	20240118	091100	1430240	9350	9350	9350	9350	0
579	20240118	091000	1430240	9350	9350	9350	9350	0
580	20240118	090900	1430240	9350	9350	9350	9350	2
581	20240118	090800	1411540	9360	9360	9360	9360	0
582	20240118	090700	1411540	9360	9360	9360	9360	12
583	20240118	090600	1299220	9360	9360	9360	9360	108
584	20240118	090500	288340	9370	9300	9370	9300	12
585	20240118	090400	176110	9290	9290	9290	9290	0
586	20240118	090300	176110	9290	9290	9290	9290	5
587	20240118	090200	129660	9290	9270	9290	9270	12
588	20240118	090100	18400	9200	9200	9200	9200	0
589	20240118	090000	18400	9200	9200	9200	9200	2