KissMeData/348350/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	211900	50708280	9830	9830	9830	9830	227
3	20240118	211800	50708280	9830	9830	9830	9830	0
4	20240118	211700	50708280	9830	9830	9830	9830	0
5	20240118	211600	50708280	9830	9830	9830	9830	0
6	20240118	211500	50708280	9830	9830	9830	9830	0
7	20240118	211400	50708280	9830	9830	9830	9830	0
8	20240118	211300	50708280	9830	9830	9830	9830	0
9	20240118	211200	50708280	9830	9830	9830	9830	0
10	20240118	211100	50708280	9830	9830	9830	9830	0
11	20240118	211000	50708280	9830	9830	9830	9830	0
12	20240118	210900	50708280	9830	9830	9830	9830	0
13	20240118	210800	50708280	9830	9830	9830	9830	0
14	20240118	210700	50708280	9830	9830	9830	9830	0
15	20240118	210600	50708280	9830	9830	9830	9830	0
16	20240118	210500	50708280	9830	9830	9830	9830	0
17	20240118	210400	50708280	9830	9830	9830	9830	0
18	20240118	210300	50708280	9830	9830	9830	9830	0
19	20240118	210200	50708280	9830	9830	9830	9830	0
20	20240118	210100	50708280	9830	9830	9830	9830	0
21	20240118	210000	50708280	9830	9830	9830	9830	0
22	20240118	205900	50708280	9830	9830	9830	9830	0
23	20240118	205800	50708280	9830	9830	9830	9830	0
24	20240118	205700	50708280	9830	9830	9830	9830	0
25	20240118	205600	50708280	9830	9830	9830	9830	0
26	20240118	205500	50708280	9830	9830	9830	9830	0
27	20240118	205400	50708280	9830	9830	9830	9830	0
28	20240118	205300	50708280	9830	9830	9830	9830	0
29	20240118	205200	50708280	9830	9830	9830	9830	0
30	20240118	205100	50708280	9830	9830	9830	9830	0
31	20240118	205000	50708280	9830	9830	9830	9830	0
32	20240118	204900	50708280	9830	9830	9830	9830	227
33	20240118	204800	50708280	9830	9830	9830	9830	0
34	20240118	204700	50708280	9830	9830	9830	9830	0
35	20240118	204600	50708280	9830	9830	9830	9830	0
36	20240118	204500	50708280	9830	9830	9830	9830	0
37	20240118	204400	50708280	9830	9830	9830	9830	0
38	20240118	204300	50708280	9830	9830	9830	9830	0
39	20240118	204200	50708280	9830	9830	9830	9830	0
40	20240118	204100	50708280	9830	9830	9830	9830	0
41	20240118	204000	50708280	9830	9830	9830	9830	0
42	20240118	203900	50708280	9830	9830	9830	9830	0
43	20240118	203800	50708280	9830	9830	9830	9830	0
44	20240118	203700	50708280	9830	9830	9830	9830	0
45	20240118	203600	50708280	9830	9830	9830	9830	0
46	20240118	203500	50708280	9830	9830	9830	9830	0
47	20240118	203400	50708280	9830	9830	9830	9830	0
48	20240118	203300	50708280	9830	9830	9830	9830	0
49	20240118	203200	50708280	9830	9830	9830	9830	0
50	20240118	203100	50708280	9830	9830	9830	9830	0
51	20240118	203000	50708280	9830	9830	9830	9830	0
52	20240118	202900	50708280	9830	9830	9830	9830	0
53	20240118	202800	50708280	9830	9830	9830	9830	0
54	20240118	202700	50708280	9830	9830	9830	9830	0
55	20240118	202600	50708280	9830	9830	9830	9830	0
56	20240118	202500	50708280	9830	9830	9830	9830	0
57	20240118	202400	50708280	9830	9830	9830	9830	0
58	20240118	202300	50708280	9830	9830	9830	9830	0
59	20240118	202200	50708280	9830	9830	9830	9830	0
60	20240118	202100	50708280	9830	9830	9830	9830	0
61	20240118	202000	50708280	9830	9830	9830	9830	0
62	20240118	201900	50708280	9830	9830	9830	9830	227
63	20240118	201800	50708280	9830	9830	9830	9830	0
64	20240118	201700	50708280	9830	9830	9830	9830	0
65	20240118	201600	50708280	9830	9830	9830	9830	0
66	20240118	201500	50708280	9830	9830	9830	9830	0
67	20240118	201400	50708280	9830	9830	9830	9830	0
68	20240118	201300	50708280	9830	9830	9830	9830	0
69	20240118	201200	50708280	9830	9830	9830	9830	0
70	20240118	201100	50708280	9830	9830	9830	9830	0
71	20240118	201000	50708280	9830	9830	9830	9830	0
72	20240118	200900	50708280	9830	9830	9830	9830	0
73	20240118	200800	50708280	9830	9830	9830	9830	0
74	20240118	200700	50708280	9830	9830	9830	9830	0
75	20240118	200600	50708280	9830	9830	9830	9830	0
76	20240118	200500	50708280	9830	9830	9830	9830	0
77	20240118	200400	50708280	9830	9830	9830	9830	0
78	20240118	200300	50708280	9830	9830	9830	9830	0
79	20240118	200200	50708280	9830	9830	9830	9830	0
80	20240118	200100	50708280	9830	9830	9830	9830	0
81	20240118	200000	50708280	9830	9830	9830	9830	0
82	20240118	195900	50708280	9830	9830	9830	9830	0
83	20240118	195800	50708280	9830	9830	9830	9830	0
84	20240118	195700	50708280	9830	9830	9830	9830	0
85	20240118	195600	50708280	9830	9830	9830	9830	0
86	20240118	195500	50708280	9830	9830	9830	9830	0
87	20240118	195400	50708280	9830	9830	9830	9830	0
88	20240118	195300	50708280	9830	9830	9830	9830	0
89	20240118	195200	50708280	9830	9830	9830	9830	0
90	20240118	195100	50708280	9830	9830	9830	9830	0
91	20240118	195000	50708280	9830	9830	9830	9830	0
92	20240118	194900	50708280	9830	9830	9830	9830	227
93	20240118	194800	50708280	9830	9830	9830	9830	0
94	20240118	194700	50708280	9830	9830	9830	9830	0
95	20240118	194600	50708280	9830	9830	9830	9830	0
96	20240118	194500	50708280	9830	9830	9830	9830	0
97	20240118	194400	50708280	9830	9830	9830	9830	0
98	20240118	194300	50708280	9830	9830	9830	9830	0
99	20240118	194200	50708280	9830	9830	9830	9830	0
100	20240118	194100	50708280	9830	9830	9830	9830	0
101	20240118	194000	50708280	9830	9830	9830	9830	0
102	20240118	193900	50708280	9830	9830	9830	9830	0
103	20240118	193800	50708280	9830	9830	9830	9830	0
104	20240118	193700	50708280	9830	9830	9830	9830	0
105	20240118	193600	50708280	9830	9830	9830	9830	0
106	20240118	193500	50708280	9830	9830	9830	9830	0
107	20240118	193400	50708280	9830	9830	9830	9830	0
108	20240118	193300	50708280	9830	9830	9830	9830	0
109	20240118	193200	50708280	9830	9830	9830	9830	0
110	20240118	193100	50708280	9830	9830	9830	9830	0
111	20240118	193000	50708280	9830	9830	9830	9830	0
112	20240118	192900	50708280	9830	9830	9830	9830	0
113	20240118	192800	50708280	9830	9830	9830	9830	0
114	20240118	192700	50708280	9830	9830	9830	9830	0
115	20240118	192600	50708280	9830	9830	9830	9830	0
116	20240118	192500	50708280	9830	9830	9830	9830	0
117	20240118	192400	50708280	9830	9830	9830	9830	0
118	20240118	192300	50708280	9830	9830	9830	9830	0
119	20240118	192200	50708280	9830	9830	9830	9830	0
120	20240118	192100	50708280	9830	9830	9830	9830	0
121	20240118	192000	50708280	9830	9830	9830	9830	0
122	20240118	191900	50708280	9830	9830	9830	9830	227
123	20240118	191800	50708280	9830	9830	9830	9830	0
124	20240118	191700	50708280	9830	9830	9830	9830	0
125	20240118	191600	50708280	9830	9830	9830	9830	0
126	20240118	191500	50708280	9830	9830	9830	9830	0
127	20240118	191400	50708280	9830	9830	9830	9830	0
128	20240118	191300	50708280	9830	9830	9830	9830	0
129	20240118	191200	50708280	9830	9830	9830	9830	0
130	20240118	191100	50708280	9830	9830	9830	9830	0
131	20240118	191000	50708280	9830	9830	9830	9830	0
132	20240118	190900	50708280	9830	9830	9830	9830	0
133	20240118	190800	50708280	9830	9830	9830	9830	0
134	20240118	190700	50708280	9830	9830	9830	9830	0
135	20240118	190600	50708280	9830	9830	9830	9830	0
136	20240118	190500	50708280	9830	9830	9830	9830	0
137	20240118	190400	50708280	9830	9830	9830	9830	0
138	20240118	190300	50708280	9830	9830	9830	9830	0
139	20240118	190200	50708280	9830	9830	9830	9830	0
140	20240118	190100	50708280	9830	9830	9830	9830	0
141	20240118	190000	50708280	9830	9830	9830	9830	0
142	20240118	185900	50708280	9830	9830	9830	9830	0
143	20240118	185800	50708280	9830	9830	9830	9830	0
144	20240118	185700	50708280	9830	9830	9830	9830	0
145	20240118	185600	50708280	9830	9830	9830	9830	0
146	20240118	185500	50708280	9830	9830	9830	9830	0
147	20240118	185400	50708280	9830	9830	9830	9830	0
148	20240118	185300	50708280	9830	9830	9830	9830	0
149	20240118	185200	50708280	9830	9830	9830	9830	0
150	20240118	185100	50708280	9830	9830	9830	9830	0
151	20240118	185000	50708280	9830	9830	9830	9830	0
152	20240118	184900	50708280	9830	9830	9830	9830	227
153	20240118	184800	50708280	9830	9830	9830	9830	0
154	20240118	184700	50708280	9830	9830	9830	9830	0
155	20240118	184600	50708280	9830	9830	9830	9830	0
156	20240118	184500	50708280	9830	9830	9830	9830	0
157	20240118	184400	50708280	9830	9830	9830	9830	0
158	20240118	184300	50708280	9830	9830	9830	9830	0
159	20240118	184200	50708280	9830	9830	9830	9830	0
160	20240118	184100	50708280	9830	9830	9830	9830	0
161	20240118	184000	50708280	9830	9830	9830	9830	0
162	20240118	183900	50708280	9830	9830	9830	9830	0
163	20240118	183800	50708280	9830	9830	9830	9830	0
164	20240118	183700	50708280	9830	9830	9830	9830	0
165	20240118	183600	50708280	9830	9830	9830	9830	0
166	20240118	183500	50708280	9830	9830	9830	9830	0
167	20240118	183400	50708280	9830	9830	9830	9830	0
168	20240118	183300	50708280	9830	9830	9830	9830	0
169	20240118	183200	50708280	9830	9830	9830	9830	0
170	20240118	183100	50708280	9830	9830	9830	9830	0
171	20240118	183000	50708280	9830	9830	9830	9830	0
172	20240118	182900	50708280	9830	9830	9830	9830	0
173	20240118	182800	50708280	9830	9830	9830	9830	0
174	20240118	182700	50708280	9830	9830	9830	9830	0
175	20240118	182600	50708280	9830	9830	9830	9830	0
176	20240118	182500	50708280	9830	9830	9830	9830	0
177	20240118	182400	50708280	9830	9830	9830	9830	0
178	20240118	182300	50708280	9830	9830	9830	9830	0
179	20240118	182200	50708280	9830	9830	9830	9830	0
180	20240118	182100	50708280	9830	9830	9830	9830	0
181	20240118	182000	50708280	9830	9830	9830	9830	0
182	20240118	181900	50708280	9830	9830	9830	9830	227
183	20240118	181800	50708280	9830	9830	9830	9830	0
184	20240118	181700	50708280	9830	9830	9830	9830	0
185	20240118	181600	50708280	9830	9830	9830	9830	0
186	20240118	181500	50708280	9830	9830	9830	9830	0
187	20240118	181400	50708280	9830	9830	9830	9830	0
188	20240118	181300	50708280	9830	9830	9830	9830	0
189	20240118	181200	50708280	9830	9830	9830	9830	0
190	20240118	181100	50708280	9830	9830	9830	9830	0
191	20240118	181000	50708280	9830	9830	9830	9830	0
192	20240118	180900	50708280	9830	9830	9830	9830	0
193	20240118	180800	50708280	9830	9830	9830	9830	0
194	20240118	180700	50708280	9830	9830	9830	9830	0
195	20240118	180600	50708280	9830	9830	9830	9830	0
196	20240118	180500	50708280	9830	9830	9830	9830	0
197	20240118	180400	50708280	9830	9830	9830	9830	0
198	20240118	180300	50708280	9830	9830	9830	9830	0
199	20240118	180200	50708280	9830	9830	9830	9830	0
200	20240118	180100	50708280	9830	9830	9830	9830	0
201	20240118	180000	50708280	9830	9830	9830	9830	0
202	20240118	175900	50708280	9830	9830	9830	9830	0
203	20240118	175800	50708280	9830	9830	9830	9830	0
204	20240118	175700	50708280	9830	9830	9830	9830	0
205	20240118	175600	50708280	9830	9830	9830	9830	0
206	20240118	175500	50708280	9830	9830	9830	9830	0
207	20240118	175400	50708280	9830	9830	9830	9830	0
208	20240118	175300	50708280	9830	9830	9830	9830	0
209	20240118	175200	50708280	9830	9830	9830	9830	0
210	20240118	175100	50708280	9830	9830	9830	9830	0
211	20240118	175000	50708280	9830	9830	9830	9830	0
212	20240118	174900	50708280	9830	9830	9830	9830	227
213	20240118	174800	50708280	9830	9830	9830	9830	0
214	20240118	174700	50708280	9830	9830	9830	9830	0
215	20240118	174600	50708280	9830	9830	9830	9830	0
216	20240118	174500	50708280	9830	9830	9830	9830	0
217	20240118	174400	50708280	9830	9830	9830	9830	0
218	20240118	174300	50708280	9830	9830	9830	9830	0
219	20240118	174200	50708280	9830	9830	9830	9830	0
220	20240118	174100	50708280	9830	9830	9830	9830	0
221	20240118	174000	50708280	9830	9830	9830	9830	0
222	20240118	173900	50708280	9830	9830	9830	9830	0
223	20240118	173800	50708280	9830	9830	9830	9830	0
224	20240118	173700	50708280	9830	9830	9830	9830	0
225	20240118	173600	50708280	9830	9830	9830	9830	0
226	20240118	173500	50708280	9830	9830	9830	9830	0
227	20240118	173400	50708280	9830	9830	9830	9830	0
228	20240118	173300	50708280	9830	9830	9830	9830	0
229	20240118	173200	50708280	9830	9830	9830	9830	0
230	20240118	173100	50708280	9830	9830	9830	9830	0
231	20240118	173000	50708280	9830	9830	9830	9830	0
232	20240118	172900	50708280	9830	9830	9830	9830	0
233	20240118	172800	50708280	9830	9830	9830	9830	0
234	20240118	172700	50708280	9830	9830	9830	9830	0
235	20240118	172600	50708280	9830	9830	9830	9830	0
236	20240118	172500	50708280	9830	9830	9830	9830	0
237	20240118	172400	50708280	9830	9830	9830	9830	0
238	20240118	172300	50708280	9830	9830	9830	9830	0
239	20240118	172200	50708280	9830	9830	9830	9830	0
240	20240118	172100	50708280	9830	9830	9830	9830	0
241	20240118	172000	50708280	9830	9830	9830	9830	0
242	20240118	171900	50708280	9830	9830	9830	9830	227
243	20240118	171800	50708280	9830	9830	9830	9830	0
244	20240118	171700	50708280	9830	9830	9830	9830	0
245	20240118	171600	50708280	9830	9830	9830	9830	0
246	20240118	171500	50708280	9830	9830	9830	9830	0
247	20240118	171400	50708280	9830	9830	9830	9830	0
248	20240118	171300	50708280	9830	9830	9830	9830	0
249	20240118	171200	50708280	9830	9830	9830	9830	0
250	20240118	171100	50708280	9830	9830	9830	9830	0
251	20240118	171000	50708280	9830	9830	9830	9830	0
252	20240118	170900	50708280	9830	9830	9830	9830	0
253	20240118	170800	50708280	9830	9830	9830	9830	0
254	20240118	170700	50708280	9830	9830	9830	9830	0
255	20240118	170600	50708280	9830	9830	9830	9830	0
256	20240118	170500	50708280	9830	9830	9830	9830	0
257	20240118	170400	50708280	9830	9830	9830	9830	0
258	20240118	170300	50708280	9830	9830	9830	9830	0
259	20240118	170200	50708280	9830	9830	9830	9830	0
260	20240118	170100	50708280	9830	9830	9830	9830	0
261	20240118	170000	50708280	9830	9830	9830	9830	0
262	20240118	165900	50708280	9830	9830	9830	9830	0
263	20240118	165800	50708280	9830	9830	9830	9830	0
264	20240118	165700	50708280	9830	9830	9830	9830	0
265	20240118	165600	50708280	9830	9830	9830	9830	0
266	20240118	165500	50708280	9830	9830	9830	9830	0
267	20240118	165400	50708280	9830	9830	9830	9830	0
268	20240118	165300	50708280	9830	9830	9830	9830	0
269	20240118	165200	50708280	9830	9830	9830	9830	0
270	20240118	165100	50708280	9830	9830	9830	9830	0
271	20240118	165000	50708280	9830	9830	9830	9830	0
272	20240118	164900	50708280	9830	9830	9830	9830	227
273	20240118	164800	50708280	9830	9830	9830	9830	0
274	20240118	164700	50708280	9830	9830	9830	9830	0
275	20240118	164600	50708280	9830	9830	9830	9830	0
276	20240118	164500	50708280	9830	9830	9830	9830	0
277	20240118	164400	50708280	9830	9830	9830	9830	0
278	20240118	164300	50708280	9830	9830	9830	9830	0
279	20240118	164200	50708280	9830	9830	9830	9830	0
280	20240118	164100	50708280	9830	9830	9830	9830	0
281	20240118	164000	50708280	9830	9830	9830	9830	0
282	20240118	163900	50708280	9830	9830	9830	9830	0
283	20240118	163800	50708280	9830	9830	9830	9830	0
284	20240118	163700	50708280	9830	9830	9830	9830	0
285	20240118	163600	50708280	9830	9830	9830	9830	0
286	20240118	163500	50708280	9830	9830	9830	9830	0
287	20240118	163400	50708280	9830	9830	9830	9830	0
288	20240118	163300	50708280	9830	9830	9830	9830	0
289	20240118	163200	50708280	9830	9830	9830	9830	0
290	20240118	163100	50708280	9830	9830	9830	9830	0
291	20240118	163000	50708280	9830	9830	9830	9830	0
292	20240118	162900	50708280	9830	9830	9830	9830	0
293	20240118	162800	50708280	9830	9830	9830	9830	0
294	20240118	162700	50708280	9830	9830	9830	9830	0
295	20240118	162600	50708280	9830	9830	9830	9830	0
296	20240118	162500	50708280	9830	9830	9830	9830	0
297	20240118	162400	50708280	9830	9830	9830	9830	0
298	20240118	162300	50708280	9830	9830	9830	9830	0
299	20240118	162200	50708280	9830	9830	9830	9830	0
300	20240118	162100	50708280	9830	9830	9830	9830	0
301	20240118	162000	50708280	9830	9830	9830	9830	0
302	20240118	161900	50708280	9830	9830	9830	9830	227
303	20240118	161800	50708280	9830	9830	9830	9830	0
304	20240118	161700	50708280	9830	9830	9830	9830	0
305	20240118	161600	50708280	9830	9830	9830	9830	0
306	20240118	161500	50708280	9830	9830	9830	9830	0
307	20240118	161400	50708280	9830	9830	9830	9830	0
308	20240118	161300	50708280	9830	9830	9830	9830	0
309	20240118	161200	50708280	9830	9830	9830	9830	0
310	20240118	161100	50708280	9830	9830	9830	9830	0
311	20240118	161000	50708280	9830	9830	9830	9830	0
312	20240118	160900	50708280	9830	9830	9830	9830	0
313	20240118	160800	50708280	9830	9830	9830	9830	0
314	20240118	160700	50708280	9830	9830	9830	9830	0
315	20240118	160600	50708280	9830	9830	9830	9830	0
316	20240118	160500	50708280	9830	9830	9830	9830	0
317	20240118	160400	50708280	9830	9830	9830	9830	0
318	20240118	160300	50708280	9830	9830	9830	9830	0
319	20240118	160200	50708280	9830	9830	9830	9830	0
320	20240118	160100	50708280	9830	9830	9830	9830	0
321	20240118	160000	50708280	9830	9830	9830	9830	0
322	20240118	155900	50708280	9830	9830	9830	9830	0
323	20240118	155800	50708280	9830	9830	9830	9830	0
324	20240118	155700	50708280	9830	9830	9830	9830	0
325	20240118	155600	50708280	9830	9830	9830	9830	0
326	20240118	155500	50708280	9830	9830	9830	9830	0
327	20240118	155400	50708280	9830	9830	9830	9830	0
328	20240118	155300	50708280	9830	9830	9830	9830	0
329	20240118	155200	50708280	9830	9830	9830	9830	0
330	20240118	155100	50708280	9830	9830	9830	9830	0
331	20240118	155000	50708280	9830	9830	9830	9830	0
332	20240118	154900	50708280	9830	9830	9830	9830	227
333	20240118	154800	50708280	9830	9830	9830	9830	0
334	20240118	154700	50708280	9830	9830	9830	9830	0
335	20240118	154600	50708280	9830	9830	9830	9830	0
336	20240118	154500	50708280	9830	9830	9830	9830	0
337	20240118	154400	50708280	9830	9830	9830	9830	0
338	20240118	154300	50708280	9830	9830	9830	9830	0
339	20240118	154200	50708280	9830	9830	9830	9830	0
340	20240118	154100	50708280	9830	9830	9830	9830	0
341	20240118	154000	50708280	9830	9830	9830	9830	0
342	20240118	153900	50708280	9830	9830	9830	9830	0
343	20240118	153800	50708280	9830	9830	9830	9830	0
344	20240118	153700	50708280	9830	9830	9830	9830	0
345	20240118	153600	50708280	9830	9830	9830	9830	0
346	20240118	153500	50708280	9830	9830	9830	9830	0
347	20240118	153400	50708280	9830	9830	9830	9830	0
348	20240118	153300	50708280	9830	9830	9830	9830	0
349	20240118	153200	50708280	9830	9830	9830	9830	0
350	20240118	153100	50708280	9830	9830	9830	9830	0
351	20240118	153000	50708280	9830	9830	9830	9830	227
352	20240118	152900	48476870	9820	9820	9820	9820	0
353	20240118	152800	48476870	9820	9820	9820	9820	0
354	20240118	152700	48476870	9820	9820	9820	9820	0
355	20240118	152600	48476870	9820	9820	9820	9820	0
356	20240118	152500	48476870	9820	9820	9820	9820	0
357	20240118	152400	48476870	9820	9820	9820	9820	0
358	20240118	152300	48476870	9820	9820	9820	9820	0
359	20240118	152200	48476870	9820	9820	9820	9820	0
360	20240118	152100	48476870	9820	9820	9820	9820	0
361	20240118	152000	48476870	9820	9820	9820	9820	0
362	20240118	151900	48476870	9820	9820	9820	9820	0
363	20240118	151800	48476870	9820	9820	9820	9820	0
364	20240118	151700	48476870	9820	9820	9820	9820	1
365	20240118	151600	48467050	9810	9810	9810	9790	39
366	20240118	151500	48084600	9800	9820	9820	9800	152
367	20240118	151400	46594620	9810	9810	9810	9810	100
368	20240118	151300	45613620	9820	9820	9820	9820	0
369	20240118	151200	45613620	9820	9820	9820	9820	0
370	20240118	151100	45613620	9820	9820	9820	9820	0
371	20240118	151000	45613620	9820	9820	9820	9820	2
372	20240118	150900	45593980	9820	9820	9820	9820	0
373	20240118	150800	45593980	9820	9820	9820	9820	16
374	20240118	150700	45436860	9830	9830	9830	9830	0
375	20240118	150600	45436860	9830	9830	9830	9830	0
376	20240118	150500	45436860	9830	9830	9830	9830	0
377	20240118	150400	45436860	9830	9830	9830	9830	0
378	20240118	150300	45436860	9830	9830	9830	9830	0
379	20240118	150200	45436860	9830	9830	9830	9830	0
380	20240118	150100	45436860	9830	9830	9830	9830	0
381	20240118	150000	45436860	9830	9830	9830	9830	0
382	20240118	145900	45436860	9830	9830	9830	9830	0
383	20240118	145800	45436860	9830	9830	9830	9830	0
384	20240118	145700	45436860	9830	9830	9830	9830	0
385	20240118	145600	45436860	9830	9830	9830	9830	0
386	20240118	145500	45436860	9830	9830	9830	9830	13
387	20240118	145400	45309070	9830	9830	9830	9830	0
388	20240118	145300	45309070	9830	9830	9830	9830	1
389	20240118	145200	45299240	9820	9820	9820	9820	80
390	20240118	145100	44513640	9820	9820	9820	9820	8
391	20240118	145000	44435080	9830	9830	9830	9830	1
392	20240118	144900	44425250	9830	9830	9830	9830	0
393	20240118	144800	44425250	9830	9830	9830	9830	0
394	20240118	144700	44425250	9830	9830	9830	9830	60
395	20240118	144600	43835450	9830	9830	9830	9830	0
396	20240118	144500	43835450	9830	9830	9830	9830	2
397	20240118	144400	43815790	9830	9830	9830	9830	0
398	20240118	144300	43815790	9830	9830	9830	9830	0
399	20240118	144200	43815790	9830	9830	9830	9830	1
400	20240118	144100	43805960	9820	9820	9820	9820	0
401	20240118	144000	43805960	9820	9820	9820	9820	0
402	20240118	143900	43805960	9820	9820	9820	9820	0
403	20240118	143800	43805960	9820	9820	9820	9820	0
404	20240118	143700	43805960	9820	9820	9820	9820	0
405	20240118	143600	43805960	9820	9820	9820	9820	3
406	20240118	143500	43776500	9830	9830	9830	9830	0
407	20240118	143400	43776500	9830	9830	9830	9830	0
408	20240118	143300	43776500	9830	9830	9830	9830	0
409	20240118	143200	43776500	9830	9830	9830	9830	0
410	20240118	143100	43776500	9830	9830	9830	9830	0
411	20240118	143000	43776500	9830	9830	9830	9830	0
412	20240118	142900	43776500	9830	9830	9830	9830	1
413	20240118	142800	43766670	9820	9820	9820	9820	3
414	20240118	142700	43737210	9830	9830	9830	9830	0
415	20240118	142600	43737210	9830	9830	9830	9830	0
416	20240118	142500	43737210	9830	9830	9830	9830	0
417	20240118	142400	43737210	9830	9830	9830	9830	1
418	20240118	142300	43727380	9830	9830	9830	9830	0
419	20240118	142200	43727380	9830	9830	9830	9830	0
420	20240118	142100	43727380	9830	9830	9830	9830	0
421	20240118	142000	43727380	9830	9830	9830	9830	1
422	20240118	141900	43717550	9820	9820	9820	9820	0
423	20240118	141800	43717550	9820	9820	9820	9820	0
424	20240118	141700	43717550	9820	9820	9820	9820	0
425	20240118	141600	43717550	9820	9820	9820	9820	0
426	20240118	141500	43717550	9820	9820	9820	9820	1
427	20240118	141400	43707730	9820	9820	9820	9820	0
428	20240118	141300	43707730	9820	9820	9820	9820	0
429	20240118	141200	43707730	9820	9820	9820	9820	0
430	20240118	141100	43707730	9820	9820	9820	9820	5
431	20240118	141000	43658630	9820	9820	9820	9820	0
432	20240118	140900	43658630	9820	9820	9820	9820	2
433	20240118	140800	43638990	9820	9820	9820	9820	0
434	20240118	140700	43638990	9820	9820	9820	9820	0
435	20240118	140600	43638990	9820	9820	9820	9820	10
436	20240118	140500	43540790	9820	9820	9820	9820	1
437	20240118	140400	43530970	9830	9830	9830	9830	0
438	20240118	140300	43530970	9830	9830	9830	9830	0
439	20240118	140200	43530970	9830	9830	9830	9830	0
440	20240118	140100	43530970	9830	9830	9830	9830	6
441	20240118	140000	43471990	9840	9840	9840	9840	0
442	20240118	135900	43471990	9840	9840	9840	9840	0
443	20240118	135800	43471990	9840	9840	9840	9840	0
444	20240118	135700	43471990	9840	9840	9840	9840	1
445	20240118	135600	43462150	9820	9820	9820	9820	0
446	20240118	135500	43462150	9820	9820	9820	9820	0
447	20240118	135400	43462150	9820	9820	9820	9820	0
448	20240118	135300	43462150	9820	9820	9820	9820	0
449	20240118	135200	43462150	9820	9820	9820	9820	0
450	20240118	135100	43462150	9820	9820	9820	9820	0
451	20240118	135000	43462150	9820	9820	9820	9820	0
452	20240118	134900	43462150	9820	9820	9820	9820	0
453	20240118	134800	43462150	9820	9820	9820	9820	0
454	20240118	134700	43462150	9820	9820	9820	9820	1
455	20240118	134600	43452330	9810	9820	9820	9810	2
456	20240118	134500	43432700	9820	9820	9820	9820	0
457	20240118	134400	43432700	9820	9820	9820	9820	0
458	20240118	134300	43432700	9820	9820	9820	9820	0
459	20240118	134200	43432700	9820	9820	9820	9820	0
460	20240118	134100	43432700	9820	9820	9820	9820	10
461	20240118	134000	43334500	9850	9850	9850	9850	0
462	20240118	133900	43334500	9850	9850	9850	9850	0
463	20240118	133800	43334500	9850	9850	9850	9850	0
464	20240118	133700	43334500	9850	9850	9850	9850	0
465	20240118	133600	43334500	9850	9850	9850	9850	0
466	20240118	133500	43334500	9850	9850	9850	9850	0
467	20240118	133400	43334500	9850	9850	9850	9850	0
468	20240118	133300	43334500	9850	9850	9850	9850	0
469	20240118	133200	43334500	9850	9850	9850	9850	0
470	20240118	133100	43334500	9850	9850	9850	9850	0
471	20240118	133000	43334500	9850	9850	9850	9850	0
472	20240118	132900	43334500	9850	9830	9850	9830	2
473	20240118	132800	43314820	9850	9850	9850	9850	0
474	20240118	132700	43314820	9850	9850	9850	9850	0
475	20240118	132600	43314820	9850	9850	9850	9850	0
476	20240118	132500	43314820	9850	9850	9850	9850	0
477	20240118	132400	43314820	9850	9850	9850	9850	3
478	20240118	132300	43285270	9850	9850	9850	9850	0
479	20240118	132200	43285270	9850	9850	9850	9850	0
480	20240118	132100	43285270	9850	9850	9850	9850	0
481	20240118	132000	43285270	9850	9850	9850	9850	0
482	20240118	131900	43285270	9850	9830	9850	9830	2
483	20240118	131800	43265590	9850	9850	9850	9850	0
484	20240118	131700	43265590	9850	9850	9850	9850	0
485	20240118	131600	43265590	9850	9850	9850	9850	0
486	20240118	131500	43265590	9850	9850	9850	9850	0
487	20240118	131400	43265590	9850	9850	9850	9850	0
488	20240118	131300	43265590	9850	9850	9850	9850	0
489	20240118	131200	43265590	9850	9850	9850	9850	0
490	20240118	131100	43265590	9850	9850	9850	9850	0
491	20240118	131000	43265590	9850	9850	9850	9850	0
492	20240118	130900	43265590	9850	9850	9850	9850	0
493	20240118	130800	43265590	9850	9850	9850	9850	1
494	20240118	130700	43255740	9850	9850	9850	9850	0
495	20240118	130600	43255740	9850	9840	9850	9840	2
496	20240118	130500	43236050	9850	9850	9850	9850	0
497	20240118	130400	43236050	9850	9850	9850	9850	10
498	20240118	130300	43137550	9850	9850	9850	9850	0
499	20240118	130200	43137550	9850	9850	9850	9850	0
500	20240118	130100	43137550	9850	9850	9850	9850	0
501	20240118	130000	43137550	9850	9850	9850	9850	0
502	20240118	125900	43137550	9850	9850	9850	9850	0
503	20240118	125800	43137550	9850	9850	9850	9850	0
504	20240118	125700	43137550	9850	9850	9850	9850	0
505	20240118	125600	43137550	9850	9850	9850	9850	0
506	20240118	125500	43137550	9850	9850	9850	9850	0
507	20240118	125400	43137550	9850	9850	9850	9850	1
508	20240118	125300	43127700	9860	9860	9860	9860	0
509	20240118	125200	43127700	9860	9860	9860	9860	0
510	20240118	125100	43127700	9860	9860	9860	9860	0
511	20240118	125000	43127700	9860	9860	9860	9860	0
512	20240118	124900	43127700	9860	9860	9860	9810	138
513	20240118	124800	41772730	9860	9860	9860	9860	0
514	20240118	124700	41772730	9860	9860	9860	9860	0
515	20240118	124600	41772730	9860	9860	9860	9860	0
516	20240118	124500	41772730	9860	9860	9860	9860	0
517	20240118	124400	41772730	9860	9860	9860	9860	0
518	20240118	124300	41772730	9860	9860	9860	9860	0
519	20240118	124200	41772730	9860	9860	9860	9860	0
520	20240118	124100	41772730	9860	9860	9860	9860	1
521	20240118	124000	41762870	9850	9850	9850	9850	217
522	20240118	123900	39625420	9850	9850	9850	9850	0
523	20240118	123800	39625420	9850	9850	9850	9850	11
524	20240118	123700	39517070	9850	9850	9850	9850	1
525	20240118	123600	39507220	9820	9820	9820	9820	19
526	20240118	123500	39320640	9820	9820	9820	9820	0
527	20240118	123400	39320640	9820	9820	9820	9820	0
528	20240118	123300	39320640	9820	9820	9820	9820	0
529	20240118	123200	39320640	9820	9820	9820	9820	0
530	20240118	123100	39320640	9820	9820	9820	9820	0
531	20240118	123000	39320640	9820	9820	9820	9820	11
532	20240118	122900	39212620	9850	9850	9850	9850	0
533	20240118	122800	39212620	9850	9850	9850	9850	0
534	20240118	122700	39212620	9850	9850	9850	9850	0
535	20240118	122600	39212620	9850	9850	9850	9850	0
536	20240118	122500	39212620	9850	9850	9850	9850	0
537	20240118	122400	39212620	9850	9850	9850	9850	0
538	20240118	122300	39212620	9850	9850	9850	9850	92
539	20240118	122200	38306420	9850	9850	9850	9850	0
540	20240118	122100	38306420	9850	9850	9850	9850	0
541	20240118	122000	38306420	9850	9850	9850	9850	0
542	20240118	121900	38306420	9850	9850	9850	9850	0
543	20240118	121800	38306420	9850	9850	9850	9850	0
544	20240118	121700	38306420	9850	9850	9850	9850	0
545	20240118	121600	38306420	9850	9850	9850	9850	0
546	20240118	121500	38306420	9850	9850	9850	9850	99
547	20240118	121400	37331270	9860	9860	9860	9860	0
548	20240118	121300	37331270	9860	9860	9860	9860	0
549	20240118	121200	37331270	9860	9860	9860	9860	0
550	20240118	121100	37331270	9860	9860	9860	9860	0
551	20240118	121000	37331270	9860	9860	9860	9860	0
552	20240118	120900	37331270	9860	9860	9860	9860	0
553	20240118	120800	37331270	9860	9860	9860	9860	0
554	20240118	120700	37331270	9860	9860	9860	9860	0
555	20240118	120600	37331270	9860	9860	9860	9860	0
556	20240118	120500	37331270	9860	9860	9860	9860	0
557	20240118	120400	37331270	9860	9860	9860	9860	0
558	20240118	120300	37331270	9860	9860	9860	9860	0
559	20240118	120200	37331270	9860	9860	9860	9860	0
560	20240118	120100	37331270	9860	9860	9860	9860	0
561	20240118	120000	37331270	9860	9860	9860	9860	0
562	20240118	115900	37331270	9860	9860	9860	9860	0
563	20240118	115800	37331270	9860	9860	9860	9860	0
564	20240118	115700	37331270	9860	9860	9860	9860	2
565	20240118	115600	37311550	9860	9860	9860	9860	0
566	20240118	115500	37311550	9860	9860	9860	9860	0
567	20240118	115400	37311550	9860	9860	9860	9860	9
568	20240118	115300	37222810	9860	9860	9860	9860	0
569	20240118	115200	37222810	9860	9860	9860	9860	0
570	20240118	115100	37222810	9860	9860	9860	9860	0
571	20240118	115000	37222810	9860	9860	9860	9860	1
572	20240118	114900	37212950	9870	9870	9870	9870	0
573	20240118	114800	37212950	9870	9870	9870	9870	0
574	20240118	114700	37212950	9870	9870	9870	9870	0
575	20240118	114600	37212950	9870	9860	9870	9860	249
576	20240118	114500	34755410	9870	9870	9870	9870	0
577	20240118	114400	34755410	9870	9870	9870	9870	0
578	20240118	114300	34755410	9870	9870	9870	9870	3
579	20240118	114200	34725800	9870	9870	9870	9870	0
580	20240118	114100	34725800	9870	9870	9870	9870	0
581	20240118	114000	34725800	9870	9870	9870	9870	0
582	20240118	113900	34725800	9870	9870	9870	9870	0
583	20240118	113800	34725800	9870	9870	9870	9870	100
584	20240118	113700	33738800	9870	9870	9870	9870	0
585	20240118	113600	33738800	9870	9870	9870	9870	0
586	20240118	113500	33738800	9870	9850	9870	9850	500
587	20240118	113400	28807330	9850	9850	9850	9850	0
588	20240118	113300	28807330	9850	9850	9850	9850	0
589	20240118	113200	28807330	9850	9850	9850	9850	0
590	20240118	113100	28807330	9850	9850	9850	9850	0
591	20240118	113000	28807330	9850	9850	9850	9850	0
592	20240118	112900	28807330	9850	9850	9850	9850	0
593	20240118	112800	28807330	9850	9850	9850	9850	0
594	20240118	112700	28807330	9850	9850	9850	9850	0
595	20240118	112600	28807330	9850	9850	9850	9850	0
596	20240118	112500	28807330	9850	9850	9850	9850	0
597	20240118	112400	28807330	9850	9850	9850	9850	0
598	20240118	112300	28807330	9850	9850	9850	9850	0
599	20240118	112200	28807330	9850	9850	9850	9850	0
600	20240118	112100	28807330	9850	9850	9850	9850	0
601	20240118	112000	28807330	9850	9850	9850	9850	0
602	20240118	111900	28807330	9850	9850	9850	9850	0
603	20240118	111800	28807330	9850	9850	9850	9850	0
604	20240118	111700	28807330	9850	9850	9850	9850	0
605	20240118	111600	28807330	9850	9850	9850	9850	0
606	20240118	111500	28807330	9850	9850	9850	9850	10
607	20240118	111400	28708830	9850	9850	9850	9850	0
608	20240118	111300	28708830	9850	9850	9850	9850	3
609	20240118	111200	28679280	9850	9850	9850	9850	0
610	20240118	111100	28679280	9850	9850	9850	9850	0
611	20240118	111000	28679280	9850	9850	9850	9850	3
612	20240118	110900	28649730	9850	9850	9850	9850	0
613	20240118	110800	28649730	9850	9850	9850	9850	0
614	20240118	110700	28649730	9850	9850	9850	9850	3
615	20240118	110600	28620180	9800	9850	9850	9800	12
616	20240118	110500	28502380	9850	9850	9850	9850	0
617	20240118	110400	28502380	9850	9830	9850	9800	601
618	20240118	110300	22611020	9840	9840	9840	9840	0
619	20240118	110200	22611020	9840	9840	9840	9840	0
620	20240118	110100	22611020	9840	9840	9840	9840	0
621	20240118	110000	22611020	9840	9840	9840	9840	2
622	20240118	105900	22591340	9840	9840	9840	9840	0
623	20240118	105800	22591340	9840	9840	9840	9840	0
624	20240118	105700	22591340	9840	9840	9840	9840	0
625	20240118	105600	22591340	9840	9840	9840	9840	0
626	20240118	105500	22591340	9840	9840	9840	9840	0
627	20240118	105400	22591340	9840	9840	9840	9840	0
628	20240118	105300	22591340	9840	9840	9840	9840	0
629	20240118	105200	22591340	9840	9840	9840	9840	0
630	20240118	105100	22591340	9840	9840	9840	9840	0
631	20240118	105000	22591340	9840	9840	9840	9840	0
632	20240118	104900	22591340	9840	9840	9840	9840	0
633	20240118	104800	22591340	9840	9840	9840	9840	0
634	20240118	104700	22591340	9840	9840	9840	9840	0
635	20240118	104600	22591340	9840	9840	9840	9840	0
636	20240118	104500	22591340	9840	9840	9840	9840	0
637	20240118	104400	22591340	9840	9840	9840	9840	1
638	20240118	104300	22581500	9830	9830	9830	9830	0
639	20240118	104200	22581500	9830	9830	9830	9830	0
640	20240118	104100	22581500	9830	9830	9830	9830	0
641	20240118	104000	22581500	9830	9830	9830	9830	1
642	20240118	103900	22571670	9860	9860	9860	9860	0
643	20240118	103800	22571670	9860	9860	9860	9860	0
644	20240118	103700	22571670	9860	9860	9860	9860	0
645	20240118	103600	22571670	9860	9860	9860	9860	0
646	20240118	103500	22571670	9860	9860	9860	9860	0
647	20240118	103400	22571670	9860	9860	9860	9860	0
648	20240118	103300	22571670	9860	9860	9860	9860	0
649	20240118	103200	22571670	9860	9860	9860	9860	0
650	20240118	103100	22571670	9860	9860	9860	9860	0
651	20240118	103000	22571670	9860	9860	9860	9860	0
652	20240118	102900	22571670	9860	9860	9860	9860	0
653	20240118	102800	22571670	9860	9860	9860	9860	0
654	20240118	102700	22571670	9860	9860	9860	9860	0
655	20240118	102600	22571670	9860	9860	9860	9860	0
656	20240118	102500	22571670	9860	9860	9860	9860	0
657	20240118	102400	22571670	9860	9860	9860	9860	20
658	20240118	102300	22374470	9850	9850	9850	9850	0
659	20240118	102200	22374470	9850	9850	9850	9850	0
660	20240118	102100	22374470	9850	9850	9850	9850	0
661	20240118	102000	22374470	9850	9850	9850	9850	0
662	20240118	101900	22374470	9850	9850	9850	9850	0
663	20240118	101800	22374470	9850	9850	9850	9850	0
664	20240118	101700	22374470	9850	9850	9850	9850	0
665	20240118	101600	22374470	9850	9850	9850	9850	0
666	20240118	101500	22374470	9850	9850	9850	9850	0
667	20240118	101400	22374470	9850	9850	9850	9850	0
668	20240118	101300	22374470	9850	9850	9850	9850	0
669	20240118	101200	22374470	9850	9850	9850	9850	0
670	20240118	101100	22374470	9850	9850	9850	9850	0
671	20240118	101000	22374470	9850	9850	9850	9850	0
672	20240118	100900	22374470	9850	9850	9850	9850	20
673	20240118	100800	22177470	9850	9850	9850	9850	99
674	20240118	100700	21202320	9850	9850	9850	9850	1
675	20240118	100600	21192470	9780	9790	9790	9780	23
676	20240118	100500	20967350	9840	9840	9840	9840	0
677	20240118	100400	20967350	9840	9840	9840	9840	0
678	20240118	100300	20967350	9840	9840	9840	9840	24
679	20240118	100200	20731190	9850	9850	9850	9850	0
680	20240118	100100	20731190	9850	9850	9850	9850	1
681	20240118	100000	20721340	9850	9850	9850	9850	1
682	20240118	095900	20711490	9840	9840	9840	9840	0
683	20240118	095800	20711490	9840	9840	9840	9840	0
684	20240118	095700	20711490	9840	9840	9840	9840	39
685	20240118	095600	20327730	9840	9840	9840	9840	0
686	20240118	095500	20327730	9840	9840	9840	9840	54
687	20240118	095400	19796370	9830	9830	9830	9830	49
688	20240118	095300	19314700	9830	9830	9830	9830	0
689	20240118	095200	19314700	9830	9830	9830	9830	0
690	20240118	095100	19314700	9830	9830	9830	9830	0
691	20240118	095000	19314700	9830	9830	9830	9830	0
692	20240118	094900	19314700	9830	9830	9830	9830	0
693	20240118	094800	19314700	9830	9830	9830	9830	0
694	20240118	094700	19314700	9830	9830	9830	9830	0
695	20240118	094600	19314700	9830	9830	9830	9830	0
696	20240118	094500	19314700	9830	9830	9830	9830	0
697	20240118	094400	19314700	9830	9830	9830	9830	0
698	20240118	094300	19314700	9830	9830	9830	9830	0
699	20240118	094200	19314700	9830	9830	9830	9830	0
700	20240118	094100	19314700	9830	9830	9830	9830	0
701	20240118	094000	19314700	9830	9830	9830	9830	1
702	20240118	093900	19304870	9830	9830	9830	9830	0
703	20240118	093800	19304870	9830	9830	9830	9830	1
704	20240118	093700	19295040	9750	9750	9750	9750	121
705	20240118	093600	18115290	9750	9760	9760	9750	200
706	20240118	093500	16164880	9760	9770	9770	9760	290
707	20240118	093400	13333940	9760	9790	9790	9760	209
708	20240118	093300	11289030	9790	9830	9830	9790	545
709	20240118	093200	5944960	9870	9870	9870	9870	0
710	20240118	093100	5944960	9870	9870	9870	9870	0
711	20240118	093000	5944960	9870	9870	9870	9870	73
712	20240118	092900	5224450	9860	9860	9860	9860	0
713	20240118	092800	5224450	9860	9860	9860	9860	0
714	20240118	092700	5224450	9860	9860	9860	9860	0
715	20240118	092600	5224450	9860	9860	9860	9860	0
716	20240118	092500	5224450	9860	9860	9860	9860	0
717	20240118	092400	5224450	9860	9860	9860	9860	0
718	20240118	092300	5224450	9860	9860	9860	9860	0
719	20240118	092200	5224450	9860	9860	9860	9860	0
720	20240118	092100	5224450	9860	9860	9860	9860	0
721	20240118	092000	5224450	9860	9860	9860	9860	0
722	20240118	091900	5224450	9860	9860	9860	9860	21
723	20240118	091800	5017390	9860	9860	9860	9860	0
724	20240118	091700	5017390	9860	9860	9860	9860	0
725	20240118	091600	5017390	9860	9860	9860	9860	0
726	20240118	091500	5017390	9860	9860	9860	9860	80
727	20240118	091400	4228590	9800	9800	9800	9800	0
728	20240118	091300	4228590	9800	9800	9800	9800	0
729	20240118	091200	4228590	9800	9800	9800	9800	0
730	20240118	091100	4228590	9800	9800	9800	9800	0
731	20240118	091000	4228590	9800	9800	9800	9800	155
732	20240118	090900	2709590	9800	9800	9800	9800	0
733	20240118	090800	2709590	9800	9800	9800	9800	0
734	20240118	090700	2709590	9800	9850	9850	9800	129
735	20240118	090600	1443290	9850	9850	9850	9840	23
736	20240118	090500	1216840	9810	9810	9810	9810	0
737	20240118	090400	1216840	9810	9810	9810	9810	1
738	20240118	090300	1207030	9850	9850	9850	9850	0
739	20240118	090200	1207030	9850	9850	9850	9850	5
740	20240118	090100	1157780	9850	9850	9850	9850	5
741	20240118	090000	1108530	9810	9810	9810	9810	113