KissMeData/109860/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201300	93987810	9270	9270	9270	9270	100
3	20240116	201200	93987810	9270	9270	9270	9270	0
4	20240116	201100	93987810	9270	9270	9270	9270	0
5	20240116	201000	93987810	9270	9270	9270	9270	0
6	20240116	200900	93987810	9270	9270	9270	9270	0
7	20240116	200800	93987810	9270	9270	9270	9270	0
8	20240116	200700	93987810	9270	9270	9270	9270	0
9	20240116	200600	93987810	9270	9270	9270	9270	0
10	20240116	200500	93987810	9270	9270	9270	9270	0
11	20240116	200400	93987810	9270	9270	9270	9270	0
12	20240116	200300	93987810	9270	9270	9270	9270	0
13	20240116	200200	93987810	9270	9270	9270	9270	0
14	20240116	200100	93987810	9270	9270	9270	9270	0
15	20240116	200000	93987810	9270	9270	9270	9270	0
16	20240116	195900	93987810	9270	9270	9270	9270	0
17	20240116	195800	93987810	9270	9270	9270	9270	0
18	20240116	195700	93987810	9270	9270	9270	9270	0
19	20240116	195600	93987810	9270	9270	9270	9270	0
20	20240116	195500	93987810	9270	9270	9270	9270	0
21	20240116	195400	93987810	9270	9270	9270	9270	0
22	20240116	195300	93987810	9270	9270	9270	9270	0
23	20240116	195200	93987810	9270	9270	9270	9270	0
24	20240116	195100	93987810	9270	9270	9270	9270	0
25	20240116	195000	93987810	9270	9270	9270	9270	0
26	20240116	194900	93987810	9270	9270	9270	9270	0
27	20240116	194800	93987810	9270	9270	9270	9270	0
28	20240116	194700	93987810	9270	9270	9270	9270	0
29	20240116	194600	93987810	9270	9270	9270	9270	0
30	20240116	194500	93987810	9270	9270	9270	9270	0
31	20240116	194400	93987810	9270	9270	9270	9270	0
32	20240116	194300	93987810	9270	9270	9270	9270	100
33	20240116	194200	93987810	9270	9270	9270	9270	0
34	20240116	194100	93987810	9270	9270	9270	9270	0
35	20240116	194000	93987810	9270	9270	9270	9270	0
36	20240116	193900	93987810	9270	9270	9270	9270	0
37	20240116	193800	93987810	9270	9270	9270	9270	0
38	20240116	193700	93987810	9270	9270	9270	9270	0
39	20240116	193600	93987810	9270	9270	9270	9270	0
40	20240116	193500	93987810	9270	9270	9270	9270	0
41	20240116	193400	93987810	9270	9270	9270	9270	0
42	20240116	193300	93987810	9270	9270	9270	9270	0
43	20240116	193200	93987810	9270	9270	9270	9270	0
44	20240116	193100	93987810	9270	9270	9270	9270	0
45	20240116	193000	93987810	9270	9270	9270	9270	0
46	20240116	192900	93987810	9270	9270	9270	9270	0
47	20240116	192800	93987810	9270	9270	9270	9270	0
48	20240116	192700	93987810	9270	9270	9270	9270	0
49	20240116	192600	93987810	9270	9270	9270	9270	0
50	20240116	192500	93987810	9270	9270	9270	9270	0
51	20240116	192400	93987810	9270	9270	9270	9270	0
52	20240116	192300	93987810	9270	9270	9270	9270	0
53	20240116	192200	93987810	9270	9270	9270	9270	0
54	20240116	192100	93987810	9270	9270	9270	9270	0
55	20240116	192000	93987810	9270	9270	9270	9270	0
56	20240116	191900	93987810	9270	9270	9270	9270	0
57	20240116	191800	93987810	9270	9270	9270	9270	0
58	20240116	191700	93987810	9270	9270	9270	9270	0
59	20240116	191600	93987810	9270	9270	9270	9270	0
60	20240116	191500	93987810	9270	9270	9270	9270	0
61	20240116	191400	93987810	9270	9270	9270	9270	0
62	20240116	191300	93987810	9270	9270	9270	9270	100
63	20240116	191200	93987810	9270	9270	9270	9270	0
64	20240116	191100	93987810	9270	9270	9270	9270	0
65	20240116	191000	93987810	9270	9270	9270	9270	0
66	20240116	190900	93987810	9270	9270	9270	9270	0
67	20240116	190800	93987810	9270	9270	9270	9270	0
68	20240116	190700	93987810	9270	9270	9270	9270	0
69	20240116	190600	93987810	9270	9270	9270	9270	0
70	20240116	190500	93987810	9270	9270	9270	9270	0
71	20240116	190400	93987810	9270	9270	9270	9270	0
72	20240116	190300	93987810	9270	9270	9270	9270	0
73	20240116	190200	93987810	9270	9270	9270	9270	0
74	20240116	190100	93987810	9270	9270	9270	9270	0
75	20240116	190000	93987810	9270	9270	9270	9270	0
76	20240116	185900	93987810	9270	9270	9270	9270	0
77	20240116	185800	93987810	9270	9270	9270	9270	0
78	20240116	185700	93987810	9270	9270	9270	9270	0
79	20240116	185600	93987810	9270	9270	9270	9270	0
80	20240116	185500	93987810	9270	9270	9270	9270	0
81	20240116	185400	93987810	9270	9270	9270	9270	0
82	20240116	185300	93987810	9270	9270	9270	9270	0
83	20240116	185200	93987810	9270	9270	9270	9270	0
84	20240116	185100	93987810	9270	9270	9270	9270	0
85	20240116	185000	93987810	9270	9270	9270	9270	0
86	20240116	184900	93987810	9270	9270	9270	9270	0
87	20240116	184800	93987810	9270	9270	9270	9270	0
88	20240116	184700	93987810	9270	9270	9270	9270	0
89	20240116	184600	93987810	9270	9270	9270	9270	0
90	20240116	184500	93987810	9270	9270	9270	9270	0
91	20240116	184400	93987810	9270	9270	9270	9270	0
92	20240116	184300	93987810	9270	9270	9270	9270	100
93	20240116	184200	93987810	9270	9270	9270	9270	0
94	20240116	184100	93987810	9270	9270	9270	9270	0
95	20240116	184000	93987810	9270	9270	9270	9270	0
96	20240116	183900	93987810	9270	9270	9270	9270	0
97	20240116	183800	93987810	9270	9270	9270	9270	0
98	20240116	183700	93987810	9270	9270	9270	9270	0
99	20240116	183600	93987810	9270	9270	9270	9270	0
100	20240116	183500	93987810	9270	9270	9270	9270	0
101	20240116	183400	93987810	9270	9270	9270	9270	0
102	20240116	183300	93987810	9270	9270	9270	9270	0
103	20240116	183200	93987810	9270	9270	9270	9270	0
104	20240116	183100	93987810	9270	9270	9270	9270	0
105	20240116	183000	93987810	9270	9270	9270	9270	0
106	20240116	182900	93987810	9270	9270	9270	9270	0
107	20240116	182800	93987810	9270	9270	9270	9270	0
108	20240116	182700	93987810	9270	9270	9270	9270	0
109	20240116	182600	93987810	9270	9270	9270	9270	0
110	20240116	182500	93987810	9270	9270	9270	9270	0
111	20240116	182400	93987810	9270	9270	9270	9270	0
112	20240116	182300	93987810	9270	9270	9270	9270	0
113	20240116	182200	93987810	9270	9270	9270	9270	0
114	20240116	182100	93987810	9270	9270	9270	9270	0
115	20240116	182000	93987810	9270	9270	9270	9270	0
116	20240116	181900	93987810	9270	9270	9270	9270	0
117	20240116	181800	93987810	9270	9270	9270	9270	0
118	20240116	181700	93987810	9270	9270	9270	9270	0
119	20240116	181600	93987810	9270	9270	9270	9270	0
120	20240116	181500	93987810	9270	9270	9270	9270	0
121	20240116	181400	93987810	9270	9270	9270	9270	0
122	20240116	181300	93987810	9270	9270	9270	9270	100
123	20240116	181200	93987810	9270	9270	9270	9270	0
124	20240116	181100	93987810	9270	9270	9270	9270	0
125	20240116	181000	93987810	9270	9270	9270	9270	0
126	20240116	180900	93987810	9270	9270	9270	9270	0
127	20240116	180800	93987810	9270	9270	9270	9270	0
128	20240116	180700	93987810	9270	9270	9270	9270	0
129	20240116	180600	93987810	9270	9270	9270	9270	0
130	20240116	180500	93987810	9270	9270	9270	9270	0
131	20240116	180400	93987810	9270	9270	9270	9270	0
132	20240116	180300	93987810	9270	9270	9270	9270	0
133	20240116	180200	93987810	9270	9270	9270	9270	0
134	20240116	180100	93987810	9270	9270	9270	9270	0
135	20240116	180000	93987810	9270	9270	9270	9270	0
136	20240116	175900	93987810	9270	9270	9270	9270	0
137	20240116	175800	93987810	9270	9270	9270	9270	0
138	20240116	175700	93987810	9270	9270	9270	9270	0
139	20240116	175600	93987810	9270	9270	9270	9270	0
140	20240116	175500	93987810	9270	9270	9270	9270	0
141	20240116	175400	93987810	9270	9270	9270	9270	0
142	20240116	175300	93987810	9270	9270	9270	9270	0
143	20240116	175200	93987810	9270	9270	9270	9270	0
144	20240116	175100	93987810	9270	9270	9270	9270	0
145	20240116	175000	93987810	9270	9270	9270	9270	0
146	20240116	174900	93987810	9270	9270	9270	9270	0
147	20240116	174800	93987810	9270	9270	9270	9270	0
148	20240116	174700	93987810	9270	9270	9270	9270	0
149	20240116	174600	93987810	9270	9270	9270	9270	0
150	20240116	174500	93987810	9270	9270	9270	9270	0
151	20240116	174400	93987810	9270	9270	9270	9270	0
152	20240116	174300	93987810	9270	9270	9270	9270	100
153	20240116	174200	93987810	9270	9270	9270	9270	0
154	20240116	174100	93987810	9270	9270	9270	9270	0
155	20240116	174000	93987810	9270	9270	9270	9270	0
156	20240116	173900	93987810	9270	9270	9270	9270	0
157	20240116	173800	93987810	9270	9270	9270	9270	0
158	20240116	173700	93987810	9270	9270	9270	9270	0
159	20240116	173600	93987810	9270	9270	9270	9270	0
160	20240116	173500	93987810	9270	9270	9270	9270	0
161	20240116	173400	93987810	9270	9270	9270	9270	0
162	20240116	173300	93987810	9270	9270	9270	9270	0
163	20240116	173200	93987810	9270	9270	9270	9270	0
164	20240116	173100	93987810	9270	9270	9270	9270	0
165	20240116	173000	93987810	9270	9270	9270	9270	0
166	20240116	172900	93987810	9270	9270	9270	9270	0
167	20240116	172800	93987810	9270	9270	9270	9270	0
168	20240116	172700	93987810	9270	9270	9270	9270	0
169	20240116	172600	93987810	9270	9270	9270	9270	0
170	20240116	172500	93987810	9270	9270	9270	9270	0
171	20240116	172400	93987810	9270	9270	9270	9270	0
172	20240116	172300	93987810	9270	9270	9270	9270	0
173	20240116	172200	93987810	9270	9270	9270	9270	0
174	20240116	172100	93987810	9270	9270	9270	9270	0
175	20240116	172000	93987810	9270	9270	9270	9270	0
176	20240116	171900	93987810	9270	9270	9270	9270	0
177	20240116	171800	93987810	9270	9270	9270	9270	0
178	20240116	171700	93987810	9270	9270	9270	9270	0
179	20240116	171600	93987810	9270	9270	9270	9270	0
180	20240116	171500	93987810	9270	9270	9270	9270	0
181	20240116	171400	93987810	9270	9270	9270	9270	0
182	20240116	171300	93987810	9270	9270	9270	9270	100
183	20240116	171200	93987810	9270	9270	9270	9270	0
184	20240116	171100	93987810	9270	9270	9270	9270	0
185	20240116	171000	93987810	9270	9270	9270	9270	0
186	20240116	170900	93987810	9270	9270	9270	9270	0
187	20240116	170800	93987810	9270	9270	9270	9270	0
188	20240116	170700	93987810	9270	9270	9270	9270	0
189	20240116	170600	93987810	9270	9270	9270	9270	0
190	20240116	170500	93987810	9270	9270	9270	9270	0
191	20240116	170400	93987810	9270	9270	9270	9270	0
192	20240116	170300	93987810	9270	9270	9270	9270	0
193	20240116	170200	93987810	9270	9270	9270	9270	0
194	20240116	170100	93987810	9270	9270	9270	9270	0
195	20240116	170000	93987810	9270	9270	9270	9270	0
196	20240116	165900	93987810	9270	9270	9270	9270	0
197	20240116	165800	93987810	9270	9270	9270	9270	0
198	20240116	165700	93987810	9270	9270	9270	9270	0
199	20240116	165600	93987810	9270	9270	9270	9270	0
200	20240116	165500	93987810	9270	9270	9270	9270	0
201	20240116	165400	93987810	9270	9270	9270	9270	0
202	20240116	165300	93987810	9270	9270	9270	9270	0
203	20240116	165200	93987810	9270	9270	9270	9270	0
204	20240116	165100	93987810	9270	9270	9270	9270	0
205	20240116	165000	93987810	9270	9270	9270	9270	0
206	20240116	164900	93987810	9270	9270	9270	9270	0
207	20240116	164800	93987810	9270	9270	9270	9270	0
208	20240116	164700	93987810	9270	9270	9270	9270	0
209	20240116	164600	93987810	9270	9270	9270	9270	0
210	20240116	164500	93987810	9270	9270	9270	9270	0
211	20240116	164400	93987810	9270	9270	9270	9270	0
212	20240116	164300	93987810	9270	9270	9270	9270	100
213	20240116	164200	93987810	9270	9270	9270	9270	0
214	20240116	164100	93987810	9270	9270	9270	9270	0
215	20240116	164000	93987810	9270	9270	9270	9270	0
216	20240116	163900	93987810	9270	9270	9270	9270	0
217	20240116	163800	93987810	9270	9270	9270	9270	0
218	20240116	163700	93987810	9270	9270	9270	9270	0
219	20240116	163600	93987810	9270	9270	9270	9270	0
220	20240116	163500	93987810	9270	9270	9270	9270	0
221	20240116	163400	93987810	9270	9270	9270	9270	0
222	20240116	163300	93987810	9270	9270	9270	9270	0
223	20240116	163200	93987810	9270	9270	9270	9270	0
224	20240116	163100	93987810	9270	9270	9270	9270	0
225	20240116	163000	93987810	9270	9270	9270	9270	0
226	20240116	162900	93987810	9270	9270	9270	9270	0
227	20240116	162800	93987810	9270	9270	9270	9270	0
228	20240116	162700	93987810	9270	9270	9270	9270	0
229	20240116	162600	93987810	9270	9270	9270	9270	0
230	20240116	162500	93987810	9270	9270	9270	9270	0
231	20240116	162400	93987810	9270	9270	9270	9270	0
232	20240116	162300	93987810	9270	9270	9270	9270	0
233	20240116	162200	93987810	9270	9270	9270	9270	0
234	20240116	162100	93987810	9270	9270	9270	9270	0
235	20240116	162000	93987810	9270	9270	9270	9270	0
236	20240116	161900	93987810	9270	9270	9270	9270	0
237	20240116	161800	93987810	9270	9270	9270	9270	0
238	20240116	161700	93987810	9270	9270	9270	9270	0
239	20240116	161600	93987810	9270	9270	9270	9270	0
240	20240116	161500	93987810	9270	9270	9270	9270	0
241	20240116	161400	93987810	9270	9270	9270	9270	0
242	20240116	161300	93987810	9270	9270	9270	9270	100
243	20240116	161200	93987810	9270	9270	9270	9270	0
244	20240116	161100	93987810	9270	9270	9270	9270	0
245	20240116	161000	93987810	9270	9270	9270	9270	0
246	20240116	160900	93987810	9270	9270	9270	9270	0
247	20240116	160800	93987810	9270	9270	9270	9270	0
248	20240116	160700	93987810	9270	9270	9270	9270	0
249	20240116	160600	93987810	9270	9270	9270	9270	0
250	20240116	160500	93987810	9270	9270	9270	9270	0
251	20240116	160400	93987810	9270	9270	9270	9270	0
252	20240116	160300	93987810	9270	9270	9270	9270	0
253	20240116	160200	93987810	9270	9270	9270	9270	0
254	20240116	160100	93987810	9270	9270	9270	9270	0
255	20240116	160000	93987810	9270	9270	9270	9270	0
256	20240116	155900	93987810	9270	9270	9270	9270	0
257	20240116	155800	93987810	9270	9270	9270	9270	0
258	20240116	155700	93987810	9270	9270	9270	9270	0
259	20240116	155600	93987810	9270	9270	9270	9270	0
260	20240116	155500	93987810	9270	9270	9270	9270	0
261	20240116	155400	93987810	9270	9270	9270	9270	0
262	20240116	155300	93987810	9270	9270	9270	9270	0
263	20240116	155200	93987810	9270	9270	9270	9270	0
264	20240116	155100	93987810	9270	9270	9270	9270	0
265	20240116	155000	93987810	9270	9270	9270	9270	0
266	20240116	154900	93987810	9270	9270	9270	9270	0
267	20240116	154800	93987810	9270	9270	9270	9270	0
268	20240116	154700	93987810	9270	9270	9270	9270	0
269	20240116	154600	93987810	9270	9270	9270	9270	0
270	20240116	154500	93987810	9270	9270	9270	9270	0
271	20240116	154400	93987810	9270	9270	9270	9270	0
272	20240116	154300	93987810	9270	9270	9270	9270	100
273	20240116	154200	93987810	9270	9270	9270	9270	0
274	20240116	154100	93987810	9270	9270	9270	9270	0
275	20240116	154000	93987810	9270	9270	9270	9270	0
276	20240116	153900	93987810	9270	9270	9270	9270	0
277	20240116	153800	93987810	9270	9270	9270	9270	0
278	20240116	153700	93987810	9270	9270	9270	9270	0
279	20240116	153600	93987810	9270	9270	9270	9270	0
280	20240116	153500	93987810	9270	9270	9270	9270	0
281	20240116	153400	93987810	9270	9270	9270	9270	0
282	20240116	153300	93987810	9270	9270	9270	9270	0
283	20240116	153200	93987810	9270	9270	9270	9270	0
284	20240116	153100	93987810	9270	9270	9270	9270	0
285	20240116	153000	93987810	9270	9270	9270	9270	100
286	20240116	152900	93060810	9250	9250	9250	9250	0
287	20240116	152800	93060810	9250	9250	9250	9250	0
288	20240116	152700	93060810	9250	9250	9250	9250	0
289	20240116	152600	93060810	9250	9250	9250	9250	0
290	20240116	152500	93060810	9250	9250	9250	9250	0
291	20240116	152400	93060810	9250	9250	9250	9250	0
292	20240116	152300	93060810	9250	9250	9250	9250	0
293	20240116	152200	93060810	9250	9250	9250	9250	0
294	20240116	152100	93060810	9250	9250	9250	9250	0
295	20240116	152000	93060810	9250	9250	9250	9250	0
296	20240116	151900	93060810	9250	9240	9250	9240	5
297	20240116	151800	93014590	9240	9240	9240	9240	0
298	20240116	151700	93014590	9240	9240	9240	9240	0
299	20240116	151600	93014590	9240	9240	9240	9240	0
300	20240116	151500	93014590	9240	9240	9240	9240	0
301	20240116	151400	93014590	9240	9240	9240	9240	0
302	20240116	151300	93014590	9240	9240	9240	9240	0
303	20240116	151200	93014590	9240	9240	9240	9240	6
304	20240116	151100	92959150	9240	9240	9240	9240	30
305	20240116	151000	92681950	9240	9240	9240	9240	70
306	20240116	150900	92035150	9240	9240	9240	9240	0
307	20240116	150800	92035150	9240	9240	9240	9240	0
308	20240116	150700	92035150	9240	9240	9240	9240	0
309	20240116	150600	92035150	9240	9240	9240	9240	0
310	20240116	150500	92035150	9240	9240	9240	9240	0
311	20240116	150400	92035150	9240	9240	9240	9240	0
312	20240116	150300	92035150	9240	9240	9240	9240	0
313	20240116	150200	92035150	9240	9240	9240	9240	0
314	20240116	150100	92035150	9240	9240	9240	9240	0
315	20240116	150000	92035150	9240	9240	9240	9240	0
316	20240116	145900	92035150	9240	9240	9240	9240	0
317	20240116	145800	92035150	9240	9210	9240	9210	8
318	20240116	145700	91961290	9210	9210	9210	9210	0
319	20240116	145600	91961290	9210	9210	9210	9210	0
320	20240116	145500	91961290	9210	9210	9210	9210	0
321	20240116	145400	91961290	9210	9210	9210	9210	0
322	20240116	145300	91961290	9210	9210	9210	9210	0
323	20240116	145200	91961290	9210	9210	9210	9210	0
324	20240116	145100	91961290	9210	9210	9210	9210	0
325	20240116	145000	91961290	9210	9210	9210	9210	0
326	20240116	144900	91961290	9210	9210	9210	9210	0
327	20240116	144800	91961290	9210	9210	9210	9210	0
328	20240116	144700	91961290	9210	9210	9210	9210	0
329	20240116	144600	91961290	9210	9210	9210	9210	0
330	20240116	144500	91961290	9210	9210	9210	9210	2
331	20240116	144400	91942870	9200	9200	9200	9200	0
332	20240116	144300	91942870	9200	9200	9200	9200	0
333	20240116	144200	91942870	9200	9200	9200	9200	0
334	20240116	144100	91942870	9200	9200	9200	9200	0
335	20240116	144000	91942870	9200	9200	9200	9200	0
336	20240116	143900	91942870	9200	9200	9200	9200	0
337	20240116	143800	91942870	9200	9200	9200	9200	0
338	20240116	143700	91942870	9200	9200	9200	9200	0
339	20240116	143600	91942870	9200	9200	9200	9200	0
340	20240116	143500	91942870	9200	9200	9200	9200	0
341	20240116	143400	91942870	9200	9200	9200	9200	0
342	20240116	143300	91942870	9200	9200	9200	9200	0
343	20240116	143200	91942870	9200	9200	9200	9200	0
344	20240116	143100	91942870	9200	9200	9200	9200	0
345	20240116	143000	91942870	9200	9200	9200	9200	0
346	20240116	142900	91942870	9200	9200	9200	9200	0
347	20240116	142800	91942870	9200	9200	9200	9200	0
348	20240116	142700	91942870	9200	9200	9200	9200	0
349	20240116	142600	91942870	9200	9200	9200	9200	0
350	20240116	142500	91942870	9200	9200	9200	9200	0
351	20240116	142400	91942870	9200	9200	9200	9200	0
352	20240116	142300	91942870	9200	9200	9200	9200	0
353	20240116	142200	91942870	9200	9200	9200	9200	0
354	20240116	142100	91942870	9200	9200	9200	9200	3
355	20240116	142000	91915270	9210	9210	9210	9210	0
356	20240116	141900	91915270	9210	9210	9210	9210	0
357	20240116	141800	91915270	9210	9210	9210	9210	0
358	20240116	141700	91915270	9210	9210	9210	9210	0
359	20240116	141600	91915270	9210	9210	9210	9210	0
360	20240116	141500	91915270	9210	9210	9210	9210	0
361	20240116	141400	91915270	9210	9210	9210	9210	0
362	20240116	141300	91915270	9210	9210	9210	9210	0
363	20240116	141200	91915270	9210	9210	9210	9210	1
364	20240116	141100	91906060	9210	9210	9210	9210	0
365	20240116	141000	91906060	9210	9210	9210	9210	0
366	20240116	140900	91906060	9210	9210	9210	9210	0
367	20240116	140800	91906060	9210	9210	9210	9210	0
368	20240116	140700	91906060	9210	9210	9210	9210	0
369	20240116	140600	91906060	9210	9210	9210	9210	0
370	20240116	140500	91906060	9210	9210	9210	9210	0
371	20240116	140400	91906060	9210	9210	9210	9210	0
372	20240116	140300	91906060	9210	9210	9210	9210	0
373	20240116	140200	91906060	9210	9210	9210	9210	0
374	20240116	140100	91906060	9210	9210	9210	9210	0
375	20240116	140000	91906060	9210	9210	9210	9210	0
376	20240116	135900	91906060	9210	9210	9210	9210	0
377	20240116	135800	91906060	9210	9210	9210	9210	0
378	20240116	135700	91906060	9210	9210	9210	9210	0
379	20240116	135600	91906060	9210	9210	9210	9210	5
380	20240116	135500	91860010	9240	9240	9240	9240	0
381	20240116	135400	91860010	9240	9240	9240	9240	0
382	20240116	135300	91860010	9240	9240	9240	9240	0
383	20240116	135200	91860010	9240	9240	9240	9240	0
384	20240116	135100	91860010	9240	9240	9240	9240	0
385	20240116	135000	91860010	9240	9240	9240	9240	0
386	20240116	134900	91860010	9240	9240	9240	9240	0
387	20240116	134800	91860010	9240	9240	9240	9240	0
388	20240116	134700	91860010	9240	9240	9240	9240	0
389	20240116	134600	91860010	9240	9240	9240	9240	0
390	20240116	134500	91860010	9240	9240	9240	9240	0
391	20240116	134400	91860010	9240	9240	9240	9240	1
392	20240116	134300	91850770	9200	9200	9200	9200	0
393	20240116	134200	91850770	9200	9200	9200	9200	0
394	20240116	134100	91850770	9200	9200	9200	9200	0
395	20240116	134000	91850770	9200	9200	9200	9200	0
396	20240116	133900	91850770	9200	9200	9200	9200	0
397	20240116	133800	91850770	9200	9200	9200	9200	0
398	20240116	133700	91850770	9200	9200	9200	9200	0
399	20240116	133600	91850770	9200	9200	9200	9200	0
400	20240116	133500	91850770	9200	9200	9200	9200	0
401	20240116	133400	91850770	9200	9200	9200	9200	0
402	20240116	133300	91850770	9200	9200	9200	9200	0
403	20240116	133200	91850770	9200	9200	9200	9200	0
404	20240116	133100	91850770	9200	9200	9200	9200	0
405	20240116	133000	91850770	9200	9200	9200	9200	0
406	20240116	132900	91850770	9200	9200	9200	9200	0
407	20240116	132800	91850770	9200	9200	9200	9200	0
408	20240116	132700	91850770	9200	9200	9200	9200	0
409	20240116	132600	91850770	9200	9200	9200	9200	0
410	20240116	132500	91850770	9200	9200	9200	9200	0
411	20240116	132400	91850770	9200	9200	9200	9200	0
412	20240116	132300	91850770	9200	9200	9200	9200	0
413	20240116	132200	91850770	9200	9200	9200	9200	0
414	20240116	132100	91850770	9200	9200	9200	9200	0
415	20240116	132000	91850770	9200	9200	9200	9200	0
416	20240116	131900	91850770	9200	9200	9200	9200	0
417	20240116	131800	91850770	9200	9200	9200	9200	0
418	20240116	131700	91850770	9200	9200	9200	9200	8
419	20240116	131600	91777170	9200	9200	9200	9200	0
420	20240116	131500	91777170	9200	9200	9200	9200	0
421	20240116	131400	91777170	9200	9200	9200	9200	0
422	20240116	131300	91777170	9200	9200	9200	9200	0
423	20240116	131200	91777170	9200	9200	9200	9200	0
424	20240116	131100	91777170	9200	9200	9200	9200	22
425	20240116	131000	91574770	9200	9200	9200	9200	0
426	20240116	130900	91574770	9200	9200	9200	9200	0
427	20240116	130800	91574770	9200	9200	9200	9200	568
428	20240116	130700	86349170	9200	9210	9210	9200	951
429	20240116	130600	77590560	9220	9220	9220	9220	0
430	20240116	130500	77590560	9220	9220	9220	9220	0
431	20240116	130400	77590560	9220	9220	9220	9220	0
432	20240116	130300	77590560	9220	9220	9220	9220	0
433	20240116	130200	77590560	9220	9220	9220	9220	0
434	20240116	130100	77590560	9220	9220	9220	9220	10
435	20240116	130000	77498360	9220	9220	9220	9220	0
436	20240116	125900	77498360	9220	9220	9220	9220	0
437	20240116	125800	77498360	9220	9220	9220	9220	0
438	20240116	125700	77498360	9220	9220	9220	9220	0
439	20240116	125600	77498360	9220	9220	9220	9220	0
440	20240116	125500	77498360	9220	9220	9220	9220	0
441	20240116	125400	77498360	9220	9220	9220	9220	0
442	20240116	125300	77498360	9220	9220	9220	9220	0
443	20240116	125200	77498360	9220	9220	9220	9220	0
444	20240116	125100	77498360	9220	9220	9220	9220	0
445	20240116	125000	77498360	9220	9220	9220	9220	0
446	20240116	124900	77498360	9220	9220	9220	9220	0
447	20240116	124800	77498360	9220	9220	9220	9220	0
448	20240116	124700	77498360	9220	9220	9220	9220	0
449	20240116	124600	77498360	9220	9220	9220	9220	0
450	20240116	124500	77498360	9220	9220	9220	9220	10
451	20240116	124400	77406160	9210	9210	9210	9210	0
452	20240116	124300	77406160	9210	9210	9210	9210	0
453	20240116	124200	77406160	9210	9210	9210	9210	0
454	20240116	124100	77406160	9210	9210	9210	9210	0
455	20240116	124000	77406160	9210	9210	9210	9210	0
456	20240116	123900	77406160	9210	9210	9210	9210	197
457	20240116	123800	75591790	9220	9220	9220	9220	0
458	20240116	123700	75591790	9220	9220	9220	9220	0
459	20240116	123600	75591790	9220	9220	9220	9220	0
460	20240116	123500	75591790	9220	9220	9220	9220	0
461	20240116	123400	75591790	9220	9220	9220	9220	0
462	20240116	123300	75591790	9220	9220	9220	9220	0
463	20240116	123200	75591790	9220	9220	9220	9220	0
464	20240116	123100	75591790	9220	9220	9220	9220	0
465	20240116	123000	75591790	9220	9220	9220	9220	0
466	20240116	122900	75591790	9220	9220	9220	9220	0
467	20240116	122800	75591790	9220	9220	9220	9220	1
468	20240116	122700	75582570	9220	9220	9220	9220	0
469	20240116	122600	75582570	9220	9220	9220	9220	0
470	20240116	122500	75582570	9220	9220	9220	9220	0
471	20240116	122400	75582570	9220	9220	9220	9220	0
472	20240116	122300	75582570	9220	9220	9220	9220	0
473	20240116	122200	75582570	9220	9220	9220	9220	0
474	20240116	122100	75582570	9220	9220	9220	9220	0
475	20240116	122000	75582570	9220	9220	9220	9220	0
476	20240116	121900	75582570	9220	9220	9220	9220	0
477	20240116	121800	75582570	9220	9220	9220	9220	0
478	20240116	121700	75582570	9220	9220	9220	9220	0
479	20240116	121600	75582570	9220	9220	9220	9220	0
480	20240116	121500	75582570	9220	9220	9220	9220	0
481	20240116	121400	75582570	9220	9220	9220	9220	0
482	20240116	121300	75582570	9220	9220	9220	9220	0
483	20240116	121200	75582570	9220	9220	9220	9220	5
484	20240116	121100	75536470	9220	9220	9220	9220	0
485	20240116	121000	75536470	9220	9220	9220	9220	0
486	20240116	120900	75536470	9220	9220	9220	9220	0
487	20240116	120800	75536470	9220	9220	9220	9220	0
488	20240116	120700	75536470	9220	9220	9220	9220	0
489	20240116	120600	75536470	9220	9220	9220	9220	0
490	20240116	120500	75536470	9220	9220	9220	9220	0
491	20240116	120400	75536470	9220	9220	9220	9220	0
492	20240116	120300	75536470	9220	9220	9220	9220	0
493	20240116	120200	75536470	9220	9220	9220	9220	0
494	20240116	120100	75536470	9220	9220	9220	9220	0
495	20240116	120000	75536470	9220	9220	9220	9220	0
496	20240116	115900	75536470	9220	9220	9220	9220	0
497	20240116	115800	75536470	9220	9220	9220	9220	0
498	20240116	115700	75536470	9220	9220	9220	9220	0
499	20240116	115600	75536470	9220	9220	9220	9220	0
500	20240116	115500	75536470	9220	9220	9220	9220	0
501	20240116	115400	75536470	9220	9220	9220	9220	0
502	20240116	115300	75536470	9220	9220	9220	9220	10
503	20240116	115200	75444270	9220	9220	9220	9220	0
504	20240116	115100	75444270	9220	9220	9220	9220	0
505	20240116	115000	75444270	9220	9220	9220	9220	0
506	20240116	114900	75444270	9220	9220	9220	9220	0
507	20240116	114800	75444270	9220	9220	9220	9220	0
508	20240116	114700	75444270	9220	9220	9220	9220	0
509	20240116	114600	75444270	9220	9220	9220	9220	503
510	20240116	114500	70806610	9230	9230	9230	9230	600
511	20240116	114400	65268610	9240	9240	9240	9240	0
512	20240116	114300	65268610	9240	9240	9240	9240	0
513	20240116	114200	65268610	9240	9240	9240	9240	0
514	20240116	114100	65268610	9240	9240	9240	9240	0
515	20240116	114000	65268610	9240	9240	9240	9240	0
516	20240116	113900	65268610	9240	9240	9240	9240	0
517	20240116	113800	65268610	9240	9240	9240	9240	0
518	20240116	113700	65268610	9240	9240	9240	9240	0
519	20240116	113600	65268610	9240	9240	9240	9240	0
520	20240116	113500	65268610	9240	9240	9240	9240	0
521	20240116	113400	65268610	9240	9240	9240	9240	0
522	20240116	113300	65268610	9240	9240	9240	9240	0
523	20240116	113200	65268610	9240	9240	9240	9240	0
524	20240116	113100	65268610	9240	9240	9240	9240	0
525	20240116	113000	65268610	9240	9240	9240	9240	0
526	20240116	112900	65268610	9240	9240	9240	9240	20
527	20240116	112800	65083810	9240	9240	9240	9240	0
528	20240116	112700	65083810	9240	9240	9240	9240	303
529	20240116	112600	62284090	9240	9240	9240	9240	0
530	20240116	112500	62284090	9240	9240	9240	9240	0
531	20240116	112400	62284090	9240	9240	9240	9240	0
532	20240116	112300	62284090	9240	9240	9240	9240	0
533	20240116	112200	62284090	9240	9240	9240	9240	0
534	20240116	112100	62284090	9240	9240	9240	9240	0
535	20240116	112000	62284090	9240	9240	9240	9240	0
536	20240116	111900	62284090	9240	9240	9240	9240	0
537	20240116	111800	62284090	9240	9240	9240	9240	0
538	20240116	111700	62284090	9240	9240	9240	9240	0
539	20240116	111600	62284090	9240	9240	9240	9240	0
540	20240116	111500	62284090	9240	9240	9240	9240	0
541	20240116	111400	62284090	9240	9240	9240	9240	0
542	20240116	111300	62284090	9240	9240	9240	9240	1
543	20240116	111200	62274850	9250	9250	9250	9250	0
544	20240116	111100	62274850	9250	9250	9250	9250	0
545	20240116	111000	62274850	9250	9250	9250	9250	0
546	20240116	110900	62274850	9250	9250	9250	9250	0
547	20240116	110800	62274850	9250	9250	9250	9250	0
548	20240116	110700	62274850	9250	9250	9250	9250	0
549	20240116	110600	62274850	9250	9250	9250	9250	0
550	20240116	110500	62274850	9250	9250	9250	9250	2
551	20240116	110400	62256350	9280	9280	9280	9280	1
552	20240116	110300	62247070	9240	9240	9240	9240	0
553	20240116	110200	62247070	9240	9240	9240	9240	0
554	20240116	110100	62247070	9240	9240	9240	9240	0
555	20240116	110000	62247070	9240	9240	9240	9240	0
556	20240116	105900	62247070	9240	9240	9240	9240	0
557	20240116	105800	62247070	9240	9240	9240	9240	0
558	20240116	105700	62247070	9240	9250	9250	9240	200
559	20240116	105600	60398070	9300	9300	9300	9300	0
560	20240116	105500	60398070	9300	9300	9300	9300	0
561	20240116	105400	60398070	9300	9300	9300	9300	0
562	20240116	105300	60398070	9300	9300	9300	9300	0
563	20240116	105200	60398070	9300	9300	9300	9300	0
564	20240116	105100	60398070	9300	9300	9300	9300	0
565	20240116	105000	60398070	9300	9300	9300	9300	0
566	20240116	104900	60398070	9300	9300	9300	9300	0
567	20240116	104800	60398070	9300	9300	9300	9300	0
568	20240116	104700	60398070	9300	9300	9300	9300	0
569	20240116	104600	60398070	9300	9300	9300	9300	0
570	20240116	104500	60398070	9300	9300	9300	9300	10
571	20240116	104400	60305070	9240	9240	9240	9240	0
572	20240116	104300	60305070	9240	9240	9240	9240	0
573	20240116	104200	60305070	9240	9240	9240	9240	0
574	20240116	104100	60305070	9240	9240	9240	9240	0
575	20240116	104000	60305070	9240	9240	9240	9240	0
576	20240116	103900	60305070	9240	9240	9240	9240	0
577	20240116	103800	60305070	9240	9240	9240	9240	0
578	20240116	103700	60305070	9240	9240	9240	9240	0
579	20240116	103600	60305070	9240	9240	9240	9240	0
580	20240116	103500	60305070	9240	9240	9240	9240	0
581	20240116	103400	60305070	9240	9240	9240	9240	0
582	20240116	103300	60305070	9240	9240	9240	9240	0
583	20240116	103200	60305070	9240	9240	9240	9240	0
584	20240116	103100	60305070	9240	9250	9250	9240	98
585	20240116	103000	59398680	9250	9250	9250	9250	0
586	20240116	102900	59398680	9250	9250	9250	9250	0
587	20240116	102800	59398680	9250	9250	9250	9250	0
588	20240116	102700	59398680	9250	9250	9250	9250	0
589	20240116	102600	59398680	9250	9250	9250	9250	0
590	20240116	102500	59398680	9250	9250	9250	9250	0
591	20240116	102400	59398680	9250	9250	9250	9250	0
592	20240116	102300	59398680	9250	9250	9250	9250	0
593	20240116	102200	59398680	9250	9250	9250	9250	0
594	20240116	102100	59398680	9250	9250	9250	9250	0
595	20240116	102000	59398680	9250	9250	9250	9250	0
596	20240116	101900	59398680	9250	9250	9250	9250	0
597	20240116	101800	59398680	9250	9250	9250	9250	0
598	20240116	101700	59398680	9250	9250	9250	9250	0
599	20240116	101600	59398680	9250	9250	9250	9250	0
600	20240116	101500	59398680	9250	9250	9250	9250	0
601	20240116	101400	59398680	9250	9250	9250	9250	0
602	20240116	101300	59398680	9250	9250	9250	9250	0
603	20240116	101200	59398680	9250	9250	9250	9250	0
604	20240116	101100	59398680	9250	9250	9250	9250	0
605	20240116	101000	59398680	9250	9250	9250	9250	0
606	20240116	100900	59398680	9250	9250	9250	9250	0
607	20240116	100800	59398680	9250	9250	9250	9250	100
608	20240116	100700	58473680	9250	9250	9250	9250	0
609	20240116	100600	58473680	9250	9250	9250	9250	113
610	20240116	100500	57428430	9240	9240	9240	9240	0
611	20240116	100400	57428430	9240	9250	9250	9240	1000
612	20240116	100300	48187430	9250	9250	9250	9250	0
613	20240116	100200	48187430	9250	9250	9250	9250	0
614	20240116	100100	48187430	9250	9250	9250	9250	0
615	20240116	100000	48187430	9250	9250	9250	9250	0
616	20240116	095900	48187430	9250	9250	9250	9250	0
617	20240116	095800	48187430	9250	9250	9250	9250	0
618	20240116	095700	48187430	9250	9250	9250	9250	100
619	20240116	095600	47262430	9250	9250	9250	9250	100
620	20240116	095500	46337430	9240	9240	9240	9240	0
621	20240116	095400	46337430	9240	9240	9240	9240	0
622	20240116	095300	46337430	9240	9240	9240	9240	0
623	20240116	095200	46337430	9240	9240	9240	9240	1000
624	20240116	095100	37097430	9250	9250	9250	9250	30
625	20240116	095000	36819930	9250	9250	9250	9250	100
626	20240116	094900	35894930	9240	9240	9240	9240	0
627	20240116	094800	35894930	9240	9240	9240	9240	0
628	20240116	094700	35894930	9240	9240	9240	9240	0
629	20240116	094600	35894930	9240	9240	9240	9240	0
630	20240116	094500	35894930	9240	9240	9240	9240	0
631	20240116	094400	35894930	9240	9240	9240	9240	0
632	20240116	094300	35894930	9240	9240	9240	9240	0
633	20240116	094200	35894930	9240	9240	9240	9240	0
634	20240116	094100	35894930	9240	9240	9240	9240	40
635	20240116	094000	35525330	9270	9270	9270	9270	0
636	20240116	093900	35525330	9270	9280	9280	9270	2003
637	20240116	093800	16947520	9290	9290	9290	9290	0
638	20240116	093700	16947520	9290	9290	9290	9290	0
639	20240116	093600	16947520	9290	9290	9290	9290	0
640	20240116	093500	16947520	9290	9290	9290	9290	0
641	20240116	093400	16947520	9290	9290	9290	9290	0
642	20240116	093300	16947520	9290	9290	9290	9290	1
643	20240116	093200	16938230	9290	9290	9290	9290	0
644	20240116	093100	16938230	9290	9290	9290	9290	1000
645	20240116	093000	7648230	9310	9310	9310	9310	0
646	20240116	092900	7648230	9310	9310	9310	9310	5
647	20240116	092800	7601680	9300	9300	9300	9300	0
648	20240116	092700	7601680	9300	9300	9300	9300	1
649	20240116	092600	7592380	9300	9300	9300	9300	550
650	20240116	092500	2477380	9300	9300	9300	9300	0
651	20240116	092400	2477380	9300	9300	9300	9300	0
652	20240116	092300	2477380	9300	9310	9310	9300	100
653	20240116	092200	1546920	9310	9310	9310	9310	0
654	20240116	092100	1546920	9310	9310	9310	9310	0
655	20240116	092000	1546920	9310	9310	9310	9310	0
656	20240116	091900	1546920	9310	9310	9310	9310	0
657	20240116	091800	1546920	9310	9310	9310	9310	0
658	20240116	091700	1546920	9310	9310	9310	9310	0
659	20240116	091600	1546920	9310	9310	9310	9310	0
660	20240116	091500	1546920	9310	9310	9310	9310	0
661	20240116	091400	1546920	9310	9310	9310	9310	0
662	20240116	091300	1546920	9310	9310	9310	9310	0
663	20240116	091200	1546920	9310	9310	9310	9310	0
664	20240116	091100	1546920	9310	9310	9310	9310	0
665	20240116	091000	1546920	9310	9310	9310	9310	0
666	20240116	090900	1546920	9310	9360	9360	9310	16
667	20240116	090800	1397560	9310	9310	9310	9310	0
668	20240116	090700	1397560	9310	9310	9310	9310	0
669	20240116	090600	1397560	9310	9310	9310	9310	0
670	20240116	090500	1397560	9310	9310	9310	9310	0
671	20240116	090400	1397560	9310	9310	9310	9310	0
672	20240116	090300	1397560	9310	9310	9310	9310	0
673	20240116	090200	1397560	9310	9310	9310	9310	0
674	20240116	090100	1397560	9310	9330	9330	9310	150
675	20240116	090000	0	9330	9330	9330	9330	0