KissMeData/352910/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212000	234908430	9660	9660	9660	9660	184
3	20240118	211900	234908430	9660	9660	9660	9660	0
4	20240118	211800	234908430	9660	9660	9660	9660	0
5	20240118	211700	234908430	9660	9660	9660	9660	0
6	20240118	211600	234908430	9660	9660	9660	9660	0
7	20240118	211500	234908430	9660	9660	9660	9660	0
8	20240118	211400	234908430	9660	9660	9660	9660	0
9	20240118	211300	234908430	9660	9660	9660	9660	0
10	20240118	211200	234908430	9660	9660	9660	9660	0
11	20240118	211100	234908430	9660	9660	9660	9660	0
12	20240118	211000	234908430	9660	9660	9660	9660	0
13	20240118	210900	234908430	9660	9660	9660	9660	0
14	20240118	210800	234908430	9660	9660	9660	9660	0
15	20240118	210700	234908430	9660	9660	9660	9660	0
16	20240118	210600	234908430	9660	9660	9660	9660	0
17	20240118	210500	234908430	9660	9660	9660	9660	0
18	20240118	210400	234908430	9660	9660	9660	9660	0
19	20240118	210300	234908430	9660	9660	9660	9660	0
20	20240118	210200	234908430	9660	9660	9660	9660	0
21	20240118	210100	234908430	9660	9660	9660	9660	0
22	20240118	210000	234908430	9660	9660	9660	9660	0
23	20240118	205900	234908430	9660	9660	9660	9660	0
24	20240118	205800	234908430	9660	9660	9660	9660	0
25	20240118	205700	234908430	9660	9660	9660	9660	0
26	20240118	205600	234908430	9660	9660	9660	9660	0
27	20240118	205500	234908430	9660	9660	9660	9660	0
28	20240118	205400	234908430	9660	9660	9660	9660	0
29	20240118	205300	234908430	9660	9660	9660	9660	0
30	20240118	205200	234908430	9660	9660	9660	9660	0
31	20240118	205100	234908430	9660	9660	9660	9660	0
32	20240118	205000	234908430	9660	9660	9660	9660	184
33	20240118	204900	234908430	9660	9660	9660	9660	0
34	20240118	204800	234908430	9660	9660	9660	9660	0
35	20240118	204700	234908430	9660	9660	9660	9660	0
36	20240118	204600	234908430	9660	9660	9660	9660	0
37	20240118	204500	234908430	9660	9660	9660	9660	0
38	20240118	204400	234908430	9660	9660	9660	9660	0
39	20240118	204300	234908430	9660	9660	9660	9660	0
40	20240118	204200	234908430	9660	9660	9660	9660	0
41	20240118	204100	234908430	9660	9660	9660	9660	0
42	20240118	204000	234908430	9660	9660	9660	9660	0
43	20240118	203900	234908430	9660	9660	9660	9660	0
44	20240118	203800	234908430	9660	9660	9660	9660	0
45	20240118	203700	234908430	9660	9660	9660	9660	0
46	20240118	203600	234908430	9660	9660	9660	9660	0
47	20240118	203500	234908430	9660	9660	9660	9660	0
48	20240118	203400	234908430	9660	9660	9660	9660	0
49	20240118	203300	234908430	9660	9660	9660	9660	0
50	20240118	203200	234908430	9660	9660	9660	9660	0
51	20240118	203100	234908430	9660	9660	9660	9660	0
52	20240118	203000	234908430	9660	9660	9660	9660	0
53	20240118	202900	234908430	9660	9660	9660	9660	0
54	20240118	202800	234908430	9660	9660	9660	9660	0
55	20240118	202700	234908430	9660	9660	9660	9660	0
56	20240118	202600	234908430	9660	9660	9660	9660	0
57	20240118	202500	234908430	9660	9660	9660	9660	0
58	20240118	202400	234908430	9660	9660	9660	9660	0
59	20240118	202300	234908430	9660	9660	9660	9660	0
60	20240118	202200	234908430	9660	9660	9660	9660	0
61	20240118	202100	234908430	9660	9660	9660	9660	0
62	20240118	202000	234908430	9660	9660	9660	9660	184
63	20240118	201900	234908430	9660	9660	9660	9660	0
64	20240118	201800	234908430	9660	9660	9660	9660	0
65	20240118	201700	234908430	9660	9660	9660	9660	0
66	20240118	201600	234908430	9660	9660	9660	9660	0
67	20240118	201500	234908430	9660	9660	9660	9660	0
68	20240118	201400	234908430	9660	9660	9660	9660	0
69	20240118	201300	234908430	9660	9660	9660	9660	0
70	20240118	201200	234908430	9660	9660	9660	9660	0
71	20240118	201100	234908430	9660	9660	9660	9660	0
72	20240118	201000	234908430	9660	9660	9660	9660	0
73	20240118	200900	234908430	9660	9660	9660	9660	0
74	20240118	200800	234908430	9660	9660	9660	9660	0
75	20240118	200700	234908430	9660	9660	9660	9660	0
76	20240118	200600	234908430	9660	9660	9660	9660	0
77	20240118	200500	234908430	9660	9660	9660	9660	0
78	20240118	200400	234908430	9660	9660	9660	9660	0
79	20240118	200300	234908430	9660	9660	9660	9660	0
80	20240118	200200	234908430	9660	9660	9660	9660	0
81	20240118	200100	234908430	9660	9660	9660	9660	0
82	20240118	200000	234908430	9660	9660	9660	9660	0
83	20240118	195900	234908430	9660	9660	9660	9660	0
84	20240118	195800	234908430	9660	9660	9660	9660	0
85	20240118	195700	234908430	9660	9660	9660	9660	0
86	20240118	195600	234908430	9660	9660	9660	9660	0
87	20240118	195500	234908430	9660	9660	9660	9660	0
88	20240118	195400	234908430	9660	9660	9660	9660	0
89	20240118	195300	234908430	9660	9660	9660	9660	0
90	20240118	195200	234908430	9660	9660	9660	9660	0
91	20240118	195100	234908430	9660	9660	9660	9660	0
92	20240118	195000	234908430	9660	9660	9660	9660	184
93	20240118	194900	234908430	9660	9660	9660	9660	0
94	20240118	194800	234908430	9660	9660	9660	9660	0
95	20240118	194700	234908430	9660	9660	9660	9660	0
96	20240118	194600	234908430	9660	9660	9660	9660	0
97	20240118	194500	234908430	9660	9660	9660	9660	0
98	20240118	194400	234908430	9660	9660	9660	9660	0
99	20240118	194300	234908430	9660	9660	9660	9660	0
100	20240118	194200	234908430	9660	9660	9660	9660	0
101	20240118	194100	234908430	9660	9660	9660	9660	0
102	20240118	194000	234908430	9660	9660	9660	9660	0
103	20240118	193900	234908430	9660	9660	9660	9660	0
104	20240118	193800	234908430	9660	9660	9660	9660	0
105	20240118	193700	234908430	9660	9660	9660	9660	0
106	20240118	193600	234908430	9660	9660	9660	9660	0
107	20240118	193500	234908430	9660	9660	9660	9660	0
108	20240118	193400	234908430	9660	9660	9660	9660	0
109	20240118	193300	234908430	9660	9660	9660	9660	0
110	20240118	193200	234908430	9660	9660	9660	9660	0
111	20240118	193100	234908430	9660	9660	9660	9660	0
112	20240118	193000	234908430	9660	9660	9660	9660	0
113	20240118	192900	234908430	9660	9660	9660	9660	0
114	20240118	192800	234908430	9660	9660	9660	9660	0
115	20240118	192700	234908430	9660	9660	9660	9660	0
116	20240118	192600	234908430	9660	9660	9660	9660	0
117	20240118	192500	234908430	9660	9660	9660	9660	0
118	20240118	192400	234908430	9660	9660	9660	9660	0
119	20240118	192300	234908430	9660	9660	9660	9660	0
120	20240118	192200	234908430	9660	9660	9660	9660	0
121	20240118	192100	234908430	9660	9660	9660	9660	0
122	20240118	192000	234908430	9660	9660	9660	9660	184
123	20240118	191900	234908430	9660	9660	9660	9660	0
124	20240118	191800	234908430	9660	9660	9660	9660	0
125	20240118	191700	234908430	9660	9660	9660	9660	0
126	20240118	191600	234908430	9660	9660	9660	9660	0
127	20240118	191500	234908430	9660	9660	9660	9660	0
128	20240118	191400	234908430	9660	9660	9660	9660	0
129	20240118	191300	234908430	9660	9660	9660	9660	0
130	20240118	191200	234908430	9660	9660	9660	9660	0
131	20240118	191100	234908430	9660	9660	9660	9660	0
132	20240118	191000	234908430	9660	9660	9660	9660	0
133	20240118	190900	234908430	9660	9660	9660	9660	0
134	20240118	190800	234908430	9660	9660	9660	9660	0
135	20240118	190700	234908430	9660	9660	9660	9660	0
136	20240118	190600	234908430	9660	9660	9660	9660	0
137	20240118	190500	234908430	9660	9660	9660	9660	0
138	20240118	190400	234908430	9660	9660	9660	9660	0
139	20240118	190300	234908430	9660	9660	9660	9660	0
140	20240118	190200	234908430	9660	9660	9660	9660	0
141	20240118	190100	234908430	9660	9660	9660	9660	0
142	20240118	190000	234908430	9660	9660	9660	9660	0
143	20240118	185900	234908430	9660	9660	9660	9660	0
144	20240118	185800	234908430	9660	9660	9660	9660	0
145	20240118	185700	234908430	9660	9660	9660	9660	0
146	20240118	185600	234908430	9660	9660	9660	9660	0
147	20240118	185500	234908430	9660	9660	9660	9660	0
148	20240118	185400	234908430	9660	9660	9660	9660	0
149	20240118	185300	234908430	9660	9660	9660	9660	0
150	20240118	185200	234908430	9660	9660	9660	9660	0
151	20240118	185100	234908430	9660	9660	9660	9660	0
152	20240118	185000	234908430	9660	9660	9660	9660	184
153	20240118	184900	234908430	9660	9660	9660	9660	0
154	20240118	184800	234908430	9660	9660	9660	9660	0
155	20240118	184700	234908430	9660	9660	9660	9660	0
156	20240118	184600	234908430	9660	9660	9660	9660	0
157	20240118	184500	234908430	9660	9660	9660	9660	0
158	20240118	184400	234908430	9660	9660	9660	9660	0
159	20240118	184300	234908430	9660	9660	9660	9660	0
160	20240118	184200	234908430	9660	9660	9660	9660	0
161	20240118	184100	234908430	9660	9660	9660	9660	0
162	20240118	184000	234908430	9660	9660	9660	9660	0
163	20240118	183900	234908430	9660	9660	9660	9660	0
164	20240118	183800	234908430	9660	9660	9660	9660	0
165	20240118	183700	234908430	9660	9660	9660	9660	0
166	20240118	183600	234908430	9660	9660	9660	9660	0
167	20240118	183500	234908430	9660	9660	9660	9660	0
168	20240118	183400	234908430	9660	9660	9660	9660	0
169	20240118	183300	234908430	9660	9660	9660	9660	0
170	20240118	183200	234908430	9660	9660	9660	9660	0
171	20240118	183100	234908430	9660	9660	9660	9660	0
172	20240118	183000	234908430	9660	9660	9660	9660	0
173	20240118	182900	234908430	9660	9660	9660	9660	0
174	20240118	182800	234908430	9660	9660	9660	9660	0
175	20240118	182700	234908430	9660	9660	9660	9660	0
176	20240118	182600	234908430	9660	9660	9660	9660	0
177	20240118	182500	234908430	9660	9660	9660	9660	0
178	20240118	182400	234908430	9660	9660	9660	9660	0
179	20240118	182300	234908430	9660	9660	9660	9660	0
180	20240118	182200	234908430	9660	9660	9660	9660	0
181	20240118	182100	234908430	9660	9660	9660	9660	0
182	20240118	182000	234908430	9660	9660	9660	9660	184
183	20240118	181900	234908430	9660	9660	9660	9660	0
184	20240118	181800	234908430	9660	9660	9660	9660	0
185	20240118	181700	234908430	9660	9660	9660	9660	0
186	20240118	181600	234908430	9660	9660	9660	9660	0
187	20240118	181500	234908430	9660	9660	9660	9660	0
188	20240118	181400	234908430	9660	9660	9660	9660	0
189	20240118	181300	234908430	9660	9660	9660	9660	0
190	20240118	181200	234908430	9660	9660	9660	9660	0
191	20240118	181100	234908430	9660	9660	9660	9660	0
192	20240118	181000	234908430	9660	9660	9660	9660	0
193	20240118	180900	234908430	9660	9660	9660	9660	0
194	20240118	180800	234908430	9660	9660	9660	9660	0
195	20240118	180700	234908430	9660	9660	9660	9660	0
196	20240118	180600	234908430	9660	9660	9660	9660	0
197	20240118	180500	234908430	9660	9660	9660	9660	0
198	20240118	180400	234908430	9660	9660	9660	9660	0
199	20240118	180300	234908430	9660	9660	9660	9660	0
200	20240118	180200	234908430	9660	9660	9660	9660	0
201	20240118	180100	234908430	9660	9660	9660	9660	0
202	20240118	180000	234908430	9660	9660	9660	9660	0
203	20240118	175900	234908430	9660	9660	9660	9660	0
204	20240118	175800	234908430	9660	9660	9660	9660	0
205	20240118	175700	234908430	9660	9660	9660	9660	0
206	20240118	175600	234908430	9660	9660	9660	9660	0
207	20240118	175500	234908430	9660	9660	9660	9660	0
208	20240118	175400	234908430	9660	9660	9660	9660	0
209	20240118	175300	234908430	9660	9660	9660	9660	0
210	20240118	175200	234908430	9660	9660	9660	9660	0
211	20240118	175100	234908430	9660	9660	9660	9660	0
212	20240118	175000	234908430	9660	9660	9660	9660	184
213	20240118	174900	234908430	9660	9660	9660	9660	0
214	20240118	174800	234908430	9660	9660	9660	9660	0
215	20240118	174700	234908430	9660	9660	9660	9660	0
216	20240118	174600	234908430	9660	9660	9660	9660	0
217	20240118	174500	234908430	9660	9660	9660	9660	0
218	20240118	174400	234908430	9660	9660	9660	9660	0
219	20240118	174300	234908430	9660	9660	9660	9660	0
220	20240118	174200	234908430	9660	9660	9660	9660	0
221	20240118	174100	234908430	9660	9660	9660	9660	0
222	20240118	174000	234908430	9660	9660	9660	9660	0
223	20240118	173900	234908430	9660	9660	9660	9660	0
224	20240118	173800	234908430	9660	9660	9660	9660	0
225	20240118	173700	234908430	9660	9660	9660	9660	0
226	20240118	173600	234908430	9660	9660	9660	9660	0
227	20240118	173500	234908430	9660	9660	9660	9660	0
228	20240118	173400	234908430	9660	9660	9660	9660	0
229	20240118	173300	234908430	9660	9660	9660	9660	0
230	20240118	173200	234908430	9660	9660	9660	9660	0
231	20240118	173100	234908430	9660	9660	9660	9660	0
232	20240118	173000	234908430	9660	9660	9660	9660	0
233	20240118	172900	234908430	9660	9660	9660	9660	0
234	20240118	172800	234908430	9660	9660	9660	9660	0
235	20240118	172700	234908430	9660	9660	9660	9660	0
236	20240118	172600	234908430	9660	9660	9660	9660	0
237	20240118	172500	234908430	9660	9660	9660	9660	0
238	20240118	172400	234908430	9660	9660	9660	9660	0
239	20240118	172300	234908430	9660	9660	9660	9660	0
240	20240118	172200	234908430	9660	9660	9660	9660	0
241	20240118	172100	234908430	9660	9660	9660	9660	0
242	20240118	172000	234908430	9660	9660	9660	9660	184
243	20240118	171900	234908430	9660	9660	9660	9660	0
244	20240118	171800	234908430	9660	9660	9660	9660	0
245	20240118	171700	234908430	9660	9660	9660	9660	0
246	20240118	171600	234908430	9660	9660	9660	9660	0
247	20240118	171500	234908430	9660	9660	9660	9660	0
248	20240118	171400	234908430	9660	9660	9660	9660	0
249	20240118	171300	234908430	9660	9660	9660	9660	0
250	20240118	171200	234908430	9660	9660	9660	9660	0
251	20240118	171100	234908430	9660	9660	9660	9660	0
252	20240118	171000	234908430	9660	9660	9660	9660	0
253	20240118	170900	234908430	9660	9660	9660	9660	0
254	20240118	170800	234908430	9660	9660	9660	9660	0
255	20240118	170700	234908430	9660	9660	9660	9660	0
256	20240118	170600	234908430	9660	9660	9660	9660	0
257	20240118	170500	234908430	9660	9660	9660	9660	0
258	20240118	170400	234908430	9660	9660	9660	9660	0
259	20240118	170300	234908430	9660	9660	9660	9660	0
260	20240118	170200	234908430	9660	9660	9660	9660	0
261	20240118	170100	234908430	9660	9660	9660	9660	0
262	20240118	170000	234908430	9660	9660	9660	9660	0
263	20240118	165900	234908430	9660	9660	9660	9660	0
264	20240118	165800	234908430	9660	9660	9660	9660	0
265	20240118	165700	234908430	9660	9660	9660	9660	0
266	20240118	165600	234908430	9660	9660	9660	9660	0
267	20240118	165500	234908430	9660	9660	9660	9660	0
268	20240118	165400	234908430	9660	9660	9660	9660	0
269	20240118	165300	234908430	9660	9660	9660	9660	0
270	20240118	165200	234908430	9660	9660	9660	9660	0
271	20240118	165100	234908430	9660	9660	9660	9660	0
272	20240118	165000	234908430	9660	9660	9660	9660	184
273	20240118	164900	234908430	9660	9660	9660	9660	0
274	20240118	164800	234908430	9660	9660	9660	9660	0
275	20240118	164700	234908430	9660	9660	9660	9660	0
276	20240118	164600	234908430	9660	9660	9660	9660	0
277	20240118	164500	234908430	9660	9660	9660	9660	0
278	20240118	164400	234908430	9660	9660	9660	9660	0
279	20240118	164300	234908430	9660	9660	9660	9660	0
280	20240118	164200	234908430	9660	9660	9660	9660	0
281	20240118	164100	234908430	9660	9660	9660	9660	0
282	20240118	164000	234908430	9660	9660	9660	9660	0
283	20240118	163900	234908430	9660	9660	9660	9660	0
284	20240118	163800	234908430	9660	9660	9660	9660	0
285	20240118	163700	234908430	9660	9660	9660	9660	0
286	20240118	163600	234908430	9660	9660	9660	9660	0
287	20240118	163500	234908430	9660	9660	9660	9660	0
288	20240118	163400	234908430	9660	9660	9660	9660	0
289	20240118	163300	234908430	9660	9660	9660	9660	0
290	20240118	163200	234908430	9660	9660	9660	9660	0
291	20240118	163100	234908430	9660	9660	9660	9660	0
292	20240118	163000	234908430	9660	9660	9660	9660	0
293	20240118	162900	234908430	9660	9660	9660	9660	0
294	20240118	162800	234908430	9660	9660	9660	9660	0
295	20240118	162700	234908430	9660	9660	9660	9660	0
296	20240118	162600	234908430	9660	9660	9660	9660	0
297	20240118	162500	234908430	9660	9660	9660	9660	0
298	20240118	162400	234908430	9660	9660	9660	9660	0
299	20240118	162300	234908430	9660	9660	9660	9660	0
300	20240118	162200	234908430	9660	9660	9660	9660	0
301	20240118	162100	234908430	9660	9660	9660	9660	0
302	20240118	162000	234908430	9660	9660	9660	9660	184
303	20240118	161900	234908430	9660	9660	9660	9660	0
304	20240118	161800	234908430	9660	9660	9660	9660	0
305	20240118	161700	234908430	9660	9660	9660	9660	0
306	20240118	161600	234908430	9660	9660	9660	9660	0
307	20240118	161500	234908430	9660	9660	9660	9660	0
308	20240118	161400	234908430	9660	9660	9660	9660	0
309	20240118	161300	234908430	9660	9660	9660	9660	0
310	20240118	161200	234908430	9660	9660	9660	9660	0
311	20240118	161100	234908430	9660	9660	9660	9660	0
312	20240118	161000	234908430	9660	9660	9660	9660	0
313	20240118	160900	234908430	9660	9660	9660	9660	0
314	20240118	160800	234908430	9660	9660	9660	9660	0
315	20240118	160700	234908430	9660	9660	9660	9660	0
316	20240118	160600	234908430	9660	9660	9660	9660	0
317	20240118	160500	234908430	9660	9660	9660	9660	0
318	20240118	160400	234908430	9660	9660	9660	9660	0
319	20240118	160300	234908430	9660	9660	9660	9660	0
320	20240118	160200	234908430	9660	9660	9660	9660	0
321	20240118	160100	234908430	9660	9660	9660	9660	0
322	20240118	160000	234908430	9660	9660	9660	9660	0
323	20240118	155900	234908430	9660	9660	9660	9660	0
324	20240118	155800	234908430	9660	9660	9660	9660	0
325	20240118	155700	234908430	9660	9660	9660	9660	0
326	20240118	155600	234908430	9660	9660	9660	9660	0
327	20240118	155500	234908430	9660	9660	9660	9660	0
328	20240118	155400	234908430	9660	9660	9660	9660	0
329	20240118	155300	234908430	9660	9660	9660	9660	0
330	20240118	155200	234908430	9660	9660	9660	9660	0
331	20240118	155100	234908430	9660	9660	9660	9660	0
332	20240118	155000	234908430	9660	9660	9660	9660	184
333	20240118	154900	234908430	9660	9660	9660	9660	0
334	20240118	154800	234908430	9660	9660	9660	9660	0
335	20240118	154700	234908430	9660	9660	9660	9660	0
336	20240118	154600	234908430	9660	9660	9660	9660	0
337	20240118	154500	234908430	9660	9660	9660	9660	0
338	20240118	154400	234908430	9660	9660	9660	9660	0
339	20240118	154300	234908430	9660	9660	9660	9660	0
340	20240118	154200	234908430	9660	9660	9660	9660	0
341	20240118	154100	234908430	9660	9660	9660	9660	0
342	20240118	154000	234908430	9660	9660	9660	9660	0
343	20240118	153900	234908430	9660	9660	9660	9660	0
344	20240118	153800	234908430	9660	9660	9660	9660	0
345	20240118	153700	234908430	9660	9660	9660	9660	0
346	20240118	153600	234908430	9660	9660	9660	9660	0
347	20240118	153500	234908430	9660	9660	9660	9660	0
348	20240118	153400	234908430	9660	9660	9660	9660	0
349	20240118	153300	234908430	9660	9660	9660	9660	0
350	20240118	153200	234908430	9660	9660	9660	9660	0
351	20240118	153100	234908430	9660	9660	9660	9660	0
352	20240118	153000	234908430	9660	9660	9660	9660	184
353	20240118	152900	233130990	9610	9610	9610	9610	0
354	20240118	152800	233130990	9610	9610	9610	9610	0
355	20240118	152700	233130990	9610	9610	9610	9610	0
356	20240118	152600	233130990	9610	9610	9610	9610	0
357	20240118	152500	233130990	9610	9610	9610	9610	0
358	20240118	152400	233130990	9610	9610	9610	9610	0
359	20240118	152300	233130990	9610	9610	9610	9610	0
360	20240118	152200	233130990	9610	9610	9610	9610	0
361	20240118	152100	233130990	9610	9610	9610	9610	0
362	20240118	152000	233130990	9610	9610	9610	9610	0
363	20240118	151900	233130990	9610	9610	9610	9610	6
364	20240118	151800	233073330	9610	9610	9610	9610	9
365	20240118	151700	232986840	9610	9610	9610	9610	0
366	20240118	151600	232986840	9610	9610	9610	9610	0
367	20240118	151500	232986840	9610	9600	9610	9600	137
368	20240118	151400	231670800	9570	9570	9570	9570	0
369	20240118	151300	231670800	9570	9570	9570	9570	0
370	20240118	151200	231670800	9570	9570	9570	9570	55
371	20240118	151100	231144450	9570	9570	9570	9570	3
372	20240118	151000	231115740	9600	9600	9600	9600	11
373	20240118	150900	231010140	9600	9600	9610	9600	308
374	20240118	150800	228053220	9560	9560	9560	9560	0
375	20240118	150700	228053220	9560	9560	9560	9560	100
376	20240118	150600	227097220	9560	9560	9560	9560	3
377	20240118	150500	227068540	9560	9560	9560	9560	0
378	20240118	150400	227068540	9560	9560	9560	9560	1
379	20240118	150300	227058980	9560	9560	9560	9560	0
380	20240118	150200	227058980	9560	9560	9560	9560	0
381	20240118	150100	227058980	9560	9560	9560	9560	0
382	20240118	150000	227058980	9560	9560	9560	9560	0
383	20240118	145900	227058980	9560	9550	9560	9550	220
384	20240118	145800	224955880	9540	9540	9540	9540	34
385	20240118	145700	224631520	9540	9540	9540	9540	2
386	20240118	145600	224612440	9550	9560	9560	9550	222
387	20240118	145500	222492330	9560	9560	9560	9560	89
388	20240118	145400	221641490	9560	9550	9560	9550	111
389	20240118	145300	220580430	9540	9540	9540	9540	1
390	20240118	145200	220570890	9540	9540	9540	9540	0
391	20240118	145100	220570890	9540	9550	9550	9540	226
392	20240118	145000	218413150	9540	9540	9540	9540	52
393	20240118	144900	217917070	9550	9550	9550	9550	143
394	20240118	144800	216551420	9550	9550	9550	9550	2
395	20240118	144700	216532320	9550	9550	9550	9550	4
396	20240118	144600	216494120	9510	9510	9510	9510	0
397	20240118	144500	216494120	9510	9510	9510	9510	0
398	20240118	144400	216494120	9510	9530	9530	9510	400
399	20240118	144300	212685450	9540	9540	9540	9540	0
400	20240118	144200	212685450	9540	9530	9540	9530	214
401	20240118	144100	210644030	9530	9530	9530	9530	160
402	20240118	144000	209119230	9530	9560	9560	9530	140
403	20240118	143900	207784640	9570	9570	9570	9570	0
404	20240118	143800	207784640	9570	9570	9570	9570	0
405	20240118	143700	207784640	9570	9570	9570	9570	0
406	20240118	143600	207784640	9570	9570	9570	9570	0
407	20240118	143500	207784640	9570	9570	9570	9570	0
408	20240118	143400	207784640	9570	9570	9570	9570	0
409	20240118	143300	207784640	9570	9570	9570	9570	0
410	20240118	143200	207784640	9570	9560	9570	9560	141
411	20240118	143100	206435350	9590	9590	9590	9590	0
412	20240118	143000	206435350	9590	9590	9590	9590	0
413	20240118	142900	206435350	9590	9550	9590	9550	48
414	20240118	142800	205976910	9550	9540	9550	9540	136
415	20240118	142700	204678170	9550	9550	9550	9550	3
416	20240118	142600	204649520	9550	9560	9560	9550	18
417	20240118	142500	204477610	9570	9570	9570	9570	0
418	20240118	142400	204477610	9570	9570	9570	9570	0
419	20240118	142300	204477610	9570	9570	9570	9570	0
420	20240118	142200	204477610	9570	9570	9570	9570	0
421	20240118	142100	204477610	9570	9570	9570	9570	0
422	20240118	142000	204477610	9570	9570	9570	9570	0
423	20240118	141900	204477610	9570	9570	9570	9570	0
424	20240118	141800	204477610	9570	9580	9580	9570	14
425	20240118	141700	204343620	9590	9590	9590	9590	0
426	20240118	141600	204343620	9590	9590	9590	9590	0
427	20240118	141500	204343620	9590	9590	9590	9590	0
428	20240118	141400	204343620	9590	9590	9590	9590	4
429	20240118	141300	204305260	9590	9590	9590	9590	0
430	20240118	141200	204305260	9590	9590	9590	9590	8
431	20240118	141100	204228540	9590	9570	9590	9570	35
432	20240118	141000	203893390	9530	9550	9550	9530	220
433	20240118	140900	201796530	9550	9550	9550	9550	0
434	20240118	140800	201796530	9550	9550	9550	9550	1
435	20240118	140700	201786980	9570	9570	9570	9570	0
436	20240118	140600	201786980	9570	9570	9570	9570	0
437	20240118	140500	201786980	9570	9570	9570	9570	1
438	20240118	140400	201777410	9570	9570	9570	9570	0
439	20240118	140300	201777410	9570	9570	9570	9570	0
440	20240118	140200	201777410	9570	9570	9570	9570	0
441	20240118	140100	201777410	9570	9570	9570	9570	5
442	20240118	140000	201729560	9530	9530	9530	9530	236
443	20240118	135900	199480480	9510	9510	9510	9510	0
444	20240118	135800	199480480	9510	9510	9510	9510	1
445	20240118	135700	199470970	9510	9510	9510	9510	0
446	20240118	135600	199470970	9510	9510	9510	9510	2
447	20240118	135500	199451950	9500	9500	9500	9500	1
448	20240118	135400	199442450	9500	9530	9530	9500	73
449	20240118	135300	198747770	9530	9530	9530	9530	104
450	20240118	135200	197756650	9530	9540	9540	9530	362
451	20240118	135100	194305500	9550	9550	9550	9550	0
452	20240118	135000	194305500	9550	9550	9550	9550	0
453	20240118	134900	194305500	9550	9560	9560	9550	480
454	20240118	134800	189720210	9560	9570	9570	9560	78
455	20240118	134700	188973970	9570	9570	9570	9570	100
456	20240118	134600	188016970	9570	9570	9570	9570	23
457	20240118	134500	187796860	9570	9570	9570	9570	25
458	20240118	134400	187557610	9560	9560	9560	9560	0
459	20240118	134300	187557610	9560	9570	9570	9560	259
460	20240118	134200	185080590	9570	9580	9580	9570	89
461	20240118	134100	184228510	9580	9600	9600	9580	928
462	20240118	134000	175323520	9600	9600	9600	9600	8
463	20240118	133900	175246720	9600	9600	9600	9600	6
464	20240118	133800	175189120	9610	9620	9620	9610	113
465	20240118	133700	174103060	9630	9630	9630	9630	17
466	20240118	133600	173939350	9640	9640	9640	9640	5
467	20240118	133500	173891150	9640	9640	9640	9640	83
468	20240118	133400	173091030	9650	9660	9660	9650	1351
469	20240118	133300	160051620	9660	9660	9660	9660	0
470	20240118	133200	160051620	9660	9660	9660	9660	0
471	20240118	133100	160051620	9660	9660	9660	9660	258
472	20240118	133000	157559340	9660	9660	9660	9660	1
473	20240118	132900	157549680	9660	9660	9660	9660	1
474	20240118	132800	157540020	9660	9660	9660	9660	0
475	20240118	132700	157540020	9660	9660	9660	9660	0
476	20240118	132600	157540020	9660	9660	9660	9660	0
477	20240118	132500	157540020	9660	9660	9660	9660	0
478	20240118	132400	157540020	9660	9660	9660	9660	0
479	20240118	132300	157540020	9660	9660	9660	9660	48
480	20240118	132200	157076340	9660	9660	9660	9660	143
481	20240118	132100	155694960	9660	9670	9680	9660	823
482	20240118	132000	147741400	9680	9680	9680	9680	0
483	20240118	131900	147741400	9680	9680	9680	9680	151
484	20240118	131800	146279720	9680	9680	9680	9680	1
485	20240118	131700	146270040	9690	9690	9690	9690	14
486	20240118	131600	146134380	9690	9690	9690	9690	0
487	20240118	131500	146134380	9690	9690	9690	9690	0
488	20240118	131400	146134380	9690	9690	9690	9690	0
489	20240118	131300	146134380	9690	9690	9690	9690	20
490	20240118	131200	145940580	9690	9690	9690	9690	0
491	20240118	131100	145940580	9690	9690	9690	9690	28
492	20240118	131000	145669260	9710	9710	9710	9710	0
493	20240118	130900	145669260	9710	9710	9710	9710	0
494	20240118	130800	145669260	9710	9710	9710	9710	0
495	20240118	130700	145669260	9710	9710	9710	9710	0
496	20240118	130600	145669260	9710	9710	9710	9710	0
497	20240118	130500	145669260	9710	9710	9710	9710	0
498	20240118	130400	145669260	9710	9710	9710	9710	0
499	20240118	130300	145669260	9710	9710	9710	9710	0
500	20240118	130200	145669260	9710	9710	9710	9710	0
501	20240118	130100	145669260	9710	9710	9710	9710	0
502	20240118	130000	145669260	9710	9710	9710	9710	1
503	20240118	125900	145659550	9690	9690	9690	9690	0
504	20240118	125800	145659550	9690	9700	9700	9690	253
505	20240118	125700	143207960	9690	9690	9690	9690	0
506	20240118	125600	143207960	9690	9690	9690	9690	0
507	20240118	125500	143207960	9690	9690	9690	9690	0
508	20240118	125400	143207960	9690	9690	9690	9690	0
509	20240118	125300	143207960	9690	9690	9690	9690	0
510	20240118	125200	143207960	9690	9690	9690	9690	3
511	20240118	125100	143178890	9690	9690	9690	9690	50
512	20240118	125000	142694390	9690	9690	9690	9690	0
513	20240118	124900	142694390	9690	9690	9690	9690	17
514	20240118	124800	142529660	9690	9690	9690	9690	0
515	20240118	124700	142529660	9690	9690	9690	9690	0
516	20240118	124600	142529660	9690	9690	9690	9690	0
517	20240118	124500	142529660	9690	9690	9690	9690	0
518	20240118	124400	142529660	9690	9690	9690	9690	0
519	20240118	124300	142529660	9690	9690	9690	9690	0
520	20240118	124200	142529660	9690	9690	9690	9690	0
521	20240118	124100	142529660	9690	9690	9690	9690	0
522	20240118	124000	142529660	9690	9690	9690	9690	0
523	20240118	123900	142529660	9690	9690	9690	9690	0
524	20240118	123800	142529660	9690	9690	9690	9690	37
525	20240118	123700	142171130	9690	9690	9690	9690	13
526	20240118	123600	142045160	9710	9710	9710	9710	26
527	20240118	123500	141792700	9710	9710	9710	9710	0
528	20240118	123400	141792700	9710	9710	9710	9710	0
529	20240118	123300	141792700	9710	9710	9710	9710	0
530	20240118	123200	141792700	9710	9710	9710	9710	0
531	20240118	123100	141792700	9710	9710	9710	9710	0
532	20240118	123000	141792700	9710	9710	9710	9710	0
533	20240118	122900	141792700	9710	9710	9710	9710	0
534	20240118	122800	141792700	9710	9710	9710	9710	1
535	20240118	122700	141782990	9700	9700	9700	9700	0
536	20240118	122600	141782990	9700	9700	9700	9700	0
537	20240118	122500	141782990	9700	9700	9700	9700	0
538	20240118	122400	141782990	9700	9700	9700	9700	0
539	20240118	122300	141782990	9700	9700	9700	9700	0
540	20240118	122200	141782990	9700	9700	9700	9700	0
541	20240118	122100	141782990	9700	9700	9700	9700	50
542	20240118	122000	141297990	9690	9690	9690	9690	0
543	20240118	121900	141297990	9690	9690	9690	9690	0
544	20240118	121800	141297990	9690	9690	9690	9690	311
545	20240118	121700	138284400	9680	9680	9680	9680	0
546	20240118	121600	138284400	9680	9680	9680	9680	0
547	20240118	121500	138284400	9680	9680	9680	9680	0
548	20240118	121400	138284400	9680	9680	9680	9680	0
549	20240118	121300	138284400	9680	9680	9680	9680	4
550	20240118	121200	138245680	9680	9680	9680	9680	61
551	20240118	121100	137655200	9680	9680	9680	9680	0
552	20240118	121000	137655200	9680	9680	9680	9680	0
553	20240118	120900	137655200	9680	9680	9680	9680	0
554	20240118	120800	137655200	9680	9680	9680	9680	0
555	20240118	120700	137655200	9680	9680	9680	9680	0
556	20240118	120600	137655200	9680	9680	9680	9680	91
557	20240118	120500	136774320	9680	9670	9680	9670	89
558	20240118	120400	135913680	9680	9680	9680	9680	0
559	20240118	120300	135913680	9680	9680	9680	9680	297
560	20240118	120200	133038720	9690	9690	9690	9690	220
561	20240118	120100	130906920	9690	9700	9700	9690	248
562	20240118	120000	128501600	9710	9710	9710	9710	0
563	20240118	115900	128501600	9710	9710	9710	9710	0
564	20240118	115800	128501600	9710	9710	9710	9710	0
565	20240118	115700	128501600	9710	9720	9720	9710	102
566	20240118	115600	127511170	9730	9730	9730	9730	0
567	20240118	115500	127511170	9730	9730	9730	9730	0
568	20240118	115400	127511170	9730	9730	9730	9730	138
569	20240118	115300	126168430	9740	9740	9740	9740	0
570	20240118	115200	126168430	9740	9740	9740	9740	1
571	20240118	115100	126158690	9730	9730	9730	9730	0
572	20240118	115000	126158690	9730	9730	9730	9730	0
573	20240118	114900	126158690	9730	9730	9730	9730	0
574	20240118	114800	126158690	9730	9730	9730	9730	500
575	20240118	114700	121293690	9740	9740	9740	9740	19
576	20240118	114600	121108630	9740	9740	9740	9740	0
577	20240118	114500	121108630	9740	9740	9740	9740	21
578	20240118	114400	120904090	9740	9740	9740	9740	1
579	20240118	114300	120894350	9740	9720	9740	9720	827
580	20240118	114200	112847080	9700	9700	9700	9700	0
581	20240118	114100	112847080	9700	9700	9700	9700	0
582	20240118	114000	112847080	9700	9700	9700	9700	0
583	20240118	113900	112847080	9700	9700	9700	9700	0
584	20240118	113800	112847080	9700	9700	9700	9700	150
585	20240118	113700	111392080	9700	9700	9700	9700	0
586	20240118	113600	111392080	9700	9700	9700	9700	108
587	20240118	113500	110344480	9700	9700	9700	9700	400
588	20240118	113400	106464480	9700	9700	9700	9700	0
589	20240118	113300	106464480	9700	9700	9700	9700	1
590	20240118	113200	106454780	9710	9710	9710	9710	0
591	20240118	113100	106454780	9710	9710	9710	9710	0
592	20240118	113000	106454780	9710	9710	9710	9710	17
593	20240118	112900	106289710	9710	9710	9710	9710	500
594	20240118	112800	101434710	9710	9710	9710	9710	0
595	20240118	112700	101434710	9710	9710	9710	9710	0
596	20240118	112600	101434710	9710	9710	9710	9710	0
597	20240118	112500	101434710	9710	9710	9710	9710	0
598	20240118	112400	101434710	9710	9710	9710	9710	0
599	20240118	112300	101434710	9710	9710	9710	9710	0
600	20240118	112200	101434710	9710	9710	9710	9710	0
601	20240118	112100	101434710	9710	9710	9710	9710	0
602	20240118	112000	101434710	9710	9710	9710	9710	0
603	20240118	111900	101434710	9710	9710	9710	9710	10
604	20240118	111800	101337610	9710	9710	9710	9710	0
605	20240118	111700	101337610	9710	9700	9710	9700	893
606	20240118	111600	92675410	9700	9700	9700	9700	380
607	20240118	111500	88989410	9690	9690	9690	9690	0
608	20240118	111400	88989410	9690	9690	9690	9690	0
609	20240118	111300	88989410	9690	9690	9690	9690	0
610	20240118	111200	88989410	9690	9690	9690	9690	1
611	20240118	111100	88979720	9660	9660	9660	9660	0
612	20240118	111000	88979720	9660	9660	9660	9660	0
613	20240118	110900	88979720	9660	9680	9680	9660	338
614	20240118	110800	85709670	9700	9700	9700	9700	0
615	20240118	110700	85709670	9700	9700	9700	9700	0
616	20240118	110600	85709670	9700	9700	9700	9700	0
617	20240118	110500	85709670	9700	9700	9700	9700	0
618	20240118	110400	85709670	9700	9700	9700	9700	0
619	20240118	110300	85709670	9700	9700	9700	9700	36
620	20240118	110200	85360470	9700	9700	9700	9700	0
621	20240118	110100	85360470	9700	9700	9700	9700	0
622	20240118	110000	85360470	9700	9700	9700	9700	250
623	20240118	105900	82935470	9700	9700	9700	9700	201
624	20240118	105800	80985770	9700	9700	9700	9700	0
625	20240118	105700	80985770	9700	9700	9700	9700	2
626	20240118	105600	80966370	9670	9670	9670	9670	0
627	20240118	105500	80966370	9670	9690	9690	9670	100
628	20240118	105400	79998100	9690	9690	9690	9690	0
629	20240118	105300	79998100	9690	9690	9690	9690	3
630	20240118	105200	79969030	9700	9700	9700	9700	0
631	20240118	105100	79969030	9700	9700	9700	9700	10
632	20240118	105000	79872030	9700	9700	9700	9700	0
633	20240118	104900	79872030	9700	9700	9700	9700	0
634	20240118	104800	79872030	9700	9700	9700	9700	0
635	20240118	104700	79872030	9700	9700	9700	9700	400
636	20240118	104600	75992030	9700	9700	9700	9700	102
637	20240118	104500	75002630	9690	9680	9690	9680	6
638	20240118	104400	74944540	9680	9680	9680	9680	20
639	20240118	104300	74750940	9680	9680	9680	9680	5
640	20240118	104200	74702540	9670	9670	9670	9670	0
641	20240118	104100	74702540	9670	9670	9670	9670	0
642	20240118	104000	74702540	9670	9670	9670	9670	0
643	20240118	103900	74702540	9670	9670	9670	9670	0
644	20240118	103800	74702540	9670	9670	9670	9670	0
645	20240118	103700	74702540	9670	9670	9670	9670	0
646	20240118	103600	74702540	9670	9670	9670	9670	50
647	20240118	103500	74219040	9720	9720	9720	9720	0
648	20240118	103400	74219040	9720	9720	9720	9720	1
649	20240118	103300	74209320	9670	9670	9670	9670	0
650	20240118	103200	74209320	9670	9670	9670	9670	0
651	20240118	103100	74209320	9670	9670	9670	9670	0
652	20240118	103000	74209320	9670	9670	9670	9670	0
653	20240118	102900	74209320	9670	9670	9670	9670	0
654	20240118	102800	74209320	9670	9670	9670	9670	0
655	20240118	102700	74209320	9670	9670	9670	9670	0
656	20240118	102600	74209320	9670	9670	9670	9670	0
657	20240118	102500	74209320	9670	9670	9670	9670	0
658	20240118	102400	74209320	9670	9700	9700	9670	630
659	20240118	102300	68103050	9700	9700	9700	9700	0
660	20240118	102200	68103050	9700	9700	9700	9700	0
661	20240118	102100	68103050	9700	9700	9700	9700	0
662	20240118	102000	68103050	9700	9700	9700	9700	0
663	20240118	101900	68103050	9700	9680	9700	9680	703
664	20240118	101800	61293930	9680	9690	9690	9680	108
665	20240118	101700	60247750	9690	9690	9690	9690	40
666	20240118	101600	59860150	9700	9700	9700	9700	139
667	20240118	101500	58511850	9720	9720	9720	9720	332
668	20240118	101400	55284810	9730	9740	9740	9730	80
669	20240118	101300	54505810	9740	9740	9740	9740	7
670	20240118	101200	54437630	9740	9740	9740	9740	0
671	20240118	101100	54437630	9740	9700	9740	9700	1340
672	20240118	101000	41417960	9700	9700	9700	9700	4
673	20240118	100900	41379160	9700	9700	9700	9700	50
674	20240118	100800	40894160	9700	9700	9700	9700	473
675	20240118	100700	36306060	9700	9700	9700	9700	100
676	20240118	100600	35336060	9700	9700	9700	9700	53
677	20240118	100500	34821960	9700	9700	9700	9700	20
678	20240118	100400	34627960	9690	9690	9690	9690	10
679	20240118	100300	34531060	9680	9680	9680	9680	116
680	20240118	100200	33408180	9680	9680	9680	9680	5
681	20240118	100100	33359780	9700	9700	9700	9700	0
682	20240118	100000	33359780	9700	9670	9700	9670	101
683	20240118	095900	32380110	9670	9670	9670	9670	31
684	20240118	095800	32080340	9670	9670	9670	9670	0
685	20240118	095700	32080340	9670	9670	9670	9670	8
686	20240118	095600	32002980	9670	9680	9680	9660	393
687	20240118	095500	28202090	9680	9680	9680	9680	0
688	20240118	095400	28202090	9680	9680	9680	9680	0
689	20240118	095300	28202090	9680	9680	9680	9680	0
690	20240118	095200	28202090	9680	9680	9680	9680	0
691	20240118	095100	28202090	9680	9680	9680	9680	0
692	20240118	095000	28202090	9680	9680	9680	9680	10
693	20240118	094900	28105290	9700	9700	9700	9700	99
694	20240118	094800	27144990	9700	9690	9700	9690	23
695	20240118	094700	26921930	9690	9690	9690	9690	8
696	20240118	094600	26844410	9680	9680	9680	9680	0
697	20240118	094500	26844410	9680	9680	9680	9680	61
698	20240118	094400	26253930	9680	9680	9680	9680	58
699	20240118	094300	25692490	9680	9680	9680	9680	5
700	20240118	094200	25644090	9670	9670	9670	9670	0
701	20240118	094100	25644090	9670	9670	9670	9670	0
702	20240118	094000	25644090	9670	9670	9670	9670	34
703	20240118	093900	25315310	9680	9680	9680	9680	0
704	20240118	093800	25315310	9680	9680	9680	9680	1
705	20240118	093700	25305630	9680	9680	9680	9680	0
706	20240118	093600	25305630	9680	9680	9680	9680	0
707	20240118	093500	25305630	9680	9680	9680	9680	5
708	20240118	093400	25257230	9680	9680	9680	9680	0
709	20240118	093300	25257230	9680	9680	9680	9680	0
710	20240118	093200	25257230	9680	9680	9680	9680	0
711	20240118	093100	25257230	9680	9680	9680	9680	0
712	20240118	093000	25257230	9680	9680	9680	9680	0
713	20240118	092900	25257230	9680	9680	9680	9680	0
714	20240118	092800	25257230	9680	9670	9680	9670	107
715	20240118	092700	24221640	9680	9680	9680	9680	0
716	20240118	092600	24221640	9680	9680	9680	9680	2
717	20240118	092500	24202280	9680	9680	9680	9680	0
718	20240118	092400	24202280	9680	9650	9680	9650	239
719	20240118	092300	21891730	9580	9660	9660	9580	258
720	20240118	092200	19412880	9660	9640	9660	9640	23
721	20240118	092100	19190720	9650	9670	9670	9650	151
722	20240118	092000	17731870	9680	9700	9700	9680	106
723	20240118	091900	16705710	9710	9730	9730	9710	53
724	20240118	091800	16190060	9730	9730	9730	9730	0
725	20240118	091700	16190060	9730	9730	9730	9730	20
726	20240118	091600	15995460	9730	9730	9730	9730	0
727	20240118	091500	15995460	9730	9730	9730	9730	0
728	20240118	091400	15995460	9730	9730	9730	9730	0
729	20240118	091300	15995460	9730	9670	9730	9630	159
730	20240118	091200	14459140	9690	9680	9690	9680	143
731	20240118	091100	13074740	9660	9630	9660	9630	254
732	20240118	091000	10624980	9630	9650	9650	9630	61
733	20240118	090900	10036750	9660	9660	9660	9660	6
734	20240118	090800	9978790	9660	9670	9670	9660	11
735	20240118	090700	9872520	9670	9640	9670	9640	373
736	20240118	090600	6266100	9650	9650	9650	9650	0
737	20240118	090500	6266100	9650	9660	9660	9650	4
738	20240118	090400	6227480	9670	9670	9670	9670	2
739	20240118	090300	6208140	9670	9670	9670	9670	101
740	20240118	090200	5231470	9670	9670	9670	9670	100
741	20240118	090100	4264470	9670	9670	9670	9670	0
742	20240118	090000	4264470	9670	9670	9670	9670	441