KissMeData/109860/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	201300	164220250	9230	9230	9230	9230	410
3	20240117	201200	164220250	9230	9230	9230	9230	0
4	20240117	201100	164220250	9230	9230	9230	9230	0
5	20240117	201000	164220250	9230	9230	9230	9230	0
6	20240117	200900	164220250	9230	9230	9230	9230	0
7	20240117	200800	164220250	9230	9230	9230	9230	0
8	20240117	200700	164220250	9230	9230	9230	9230	0
9	20240117	200600	164220250	9230	9230	9230	9230	0
10	20240117	200500	164220250	9230	9230	9230	9230	0
11	20240117	200400	164220250	9230	9230	9230	9230	0
12	20240117	200300	164220250	9230	9230	9230	9230	0
13	20240117	200200	164220250	9230	9230	9230	9230	0
14	20240117	200100	164220250	9230	9230	9230	9230	0
15	20240117	200000	164220250	9230	9230	9230	9230	0
16	20240117	195900	164220250	9230	9230	9230	9230	0
17	20240117	195800	164220250	9230	9230	9230	9230	0
18	20240117	195700	164220250	9230	9230	9230	9230	0
19	20240117	195600	164220250	9230	9230	9230	9230	0
20	20240117	195500	164220250	9230	9230	9230	9230	0
21	20240117	195400	164220250	9230	9230	9230	9230	0
22	20240117	195300	164220250	9230	9230	9230	9230	0
23	20240117	195200	164220250	9230	9230	9230	9230	0
24	20240117	195100	164220250	9230	9230	9230	9230	0
25	20240117	195000	164220250	9230	9230	9230	9230	0
26	20240117	194900	164220250	9230	9230	9230	9230	0
27	20240117	194800	164220250	9230	9230	9230	9230	0
28	20240117	194700	164220250	9230	9230	9230	9230	0
29	20240117	194600	164220250	9230	9230	9230	9230	0
30	20240117	194500	164220250	9230	9230	9230	9230	0
31	20240117	194400	164220250	9230	9230	9230	9230	0
32	20240117	194300	164220250	9230	9230	9230	9230	410
33	20240117	194200	164220250	9230	9230	9230	9230	0
34	20240117	194100	164220250	9230	9230	9230	9230	0
35	20240117	194000	164220250	9230	9230	9230	9230	0
36	20240117	193900	164220250	9230	9230	9230	9230	0
37	20240117	193800	164220250	9230	9230	9230	9230	0
38	20240117	193700	164220250	9230	9230	9230	9230	0
39	20240117	193600	164220250	9230	9230	9230	9230	0
40	20240117	193500	164220250	9230	9230	9230	9230	0
41	20240117	193400	164220250	9230	9230	9230	9230	0
42	20240117	193300	164220250	9230	9230	9230	9230	0
43	20240117	193200	164220250	9230	9230	9230	9230	0
44	20240117	193100	164220250	9230	9230	9230	9230	0
45	20240117	193000	164220250	9230	9230	9230	9230	0
46	20240117	192900	164220250	9230	9230	9230	9230	0
47	20240117	192800	164220250	9230	9230	9230	9230	0
48	20240117	192700	164220250	9230	9230	9230	9230	0
49	20240117	192600	164220250	9230	9230	9230	9230	0
50	20240117	192500	164220250	9230	9230	9230	9230	0
51	20240117	192400	164220250	9230	9230	9230	9230	0
52	20240117	192300	164220250	9230	9230	9230	9230	0
53	20240117	192200	164220250	9230	9230	9230	9230	0
54	20240117	192100	164220250	9230	9230	9230	9230	0
55	20240117	192000	164220250	9230	9230	9230	9230	0
56	20240117	191900	164220250	9230	9230	9230	9230	0
57	20240117	191800	164220250	9230	9230	9230	9230	0
58	20240117	191700	164220250	9230	9230	9230	9230	0
59	20240117	191600	164220250	9230	9230	9230	9230	0
60	20240117	191500	164220250	9230	9230	9230	9230	0
61	20240117	191400	164220250	9230	9230	9230	9230	0
62	20240117	191300	164220250	9230	9230	9230	9230	410
63	20240117	191200	164220250	9230	9230	9230	9230	0
64	20240117	191100	164220250	9230	9230	9230	9230	0
65	20240117	191000	164220250	9230	9230	9230	9230	0
66	20240117	190900	164220250	9230	9230	9230	9230	0
67	20240117	190800	164220250	9230	9230	9230	9230	0
68	20240117	190700	164220250	9230	9230	9230	9230	0
69	20240117	190600	164220250	9230	9230	9230	9230	0
70	20240117	190500	164220250	9230	9230	9230	9230	0
71	20240117	190400	164220250	9230	9230	9230	9230	0
72	20240117	190300	164220250	9230	9230	9230	9230	0
73	20240117	190200	164220250	9230	9230	9230	9230	0
74	20240117	190100	164220250	9230	9230	9230	9230	0
75	20240117	190000	164220250	9230	9230	9230	9230	0
76	20240117	185900	164220250	9230	9230	9230	9230	0
77	20240117	185800	164220250	9230	9230	9230	9230	0
78	20240117	185700	164220250	9230	9230	9230	9230	0
79	20240117	185600	164220250	9230	9230	9230	9230	0
80	20240117	185500	164220250	9230	9230	9230	9230	0
81	20240117	185400	164220250	9230	9230	9230	9230	0
82	20240117	185300	164220250	9230	9230	9230	9230	0
83	20240117	185200	164220250	9230	9230	9230	9230	0
84	20240117	185100	164220250	9230	9230	9230	9230	0
85	20240117	185000	164220250	9230	9230	9230	9230	0
86	20240117	184900	164220250	9230	9230	9230	9230	0
87	20240117	184800	164220250	9230	9230	9230	9230	0
88	20240117	184700	164220250	9230	9230	9230	9230	0
89	20240117	184600	164220250	9230	9230	9230	9230	0
90	20240117	184500	164220250	9230	9230	9230	9230	0
91	20240117	184400	164220250	9230	9230	9230	9230	0
92	20240117	184300	164220250	9230	9230	9230	9230	410
93	20240117	184200	164220250	9230	9230	9230	9230	0
94	20240117	184100	164220250	9230	9230	9230	9230	0
95	20240117	184000	164220250	9230	9230	9230	9230	0
96	20240117	183900	164220250	9230	9230	9230	9230	0
97	20240117	183800	164220250	9230	9230	9230	9230	0
98	20240117	183700	164220250	9230	9230	9230	9230	0
99	20240117	183600	164220250	9230	9230	9230	9230	0
100	20240117	183500	164220250	9230	9230	9230	9230	0
101	20240117	183400	164220250	9230	9230	9230	9230	0
102	20240117	183300	164220250	9230	9230	9230	9230	0
103	20240117	183200	164220250	9230	9230	9230	9230	0
104	20240117	183100	164220250	9230	9230	9230	9230	0
105	20240117	183000	164220250	9230	9230	9230	9230	0
106	20240117	182900	164220250	9230	9230	9230	9230	0
107	20240117	182800	164220250	9230	9230	9230	9230	0
108	20240117	182700	164220250	9230	9230	9230	9230	0
109	20240117	182600	164220250	9230	9230	9230	9230	0
110	20240117	182500	164220250	9230	9230	9230	9230	0
111	20240117	182400	164220250	9230	9230	9230	9230	0
112	20240117	182300	164220250	9230	9230	9230	9230	0
113	20240117	182200	164220250	9230	9230	9230	9230	0
114	20240117	182100	164220250	9230	9230	9230	9230	0
115	20240117	182000	164220250	9230	9230	9230	9230	0
116	20240117	181900	164220250	9230	9230	9230	9230	0
117	20240117	181800	164220250	9230	9230	9230	9230	0
118	20240117	181700	164220250	9230	9230	9230	9230	0
119	20240117	181600	164220250	9230	9230	9230	9230	0
120	20240117	181500	164220250	9230	9230	9230	9230	0
121	20240117	181400	164220250	9230	9230	9230	9230	0
122	20240117	181300	164220250	9230	9230	9230	9230	410
123	20240117	181200	164220250	9230	9230	9230	9230	0
124	20240117	181100	164220250	9230	9230	9230	9230	0
125	20240117	181000	164220250	9230	9230	9230	9230	0
126	20240117	180900	164220250	9230	9230	9230	9230	0
127	20240117	180800	164220250	9230	9230	9230	9230	0
128	20240117	180700	164220250	9230	9230	9230	9230	0
129	20240117	180600	164220250	9230	9230	9230	9230	0
130	20240117	180500	164220250	9230	9230	9230	9230	0
131	20240117	180400	164220250	9230	9230	9230	9230	0
132	20240117	180300	164220250	9230	9230	9230	9230	0
133	20240117	180200	164220250	9230	9230	9230	9230	0
134	20240117	180100	164220250	9230	9230	9230	9230	0
135	20240117	180000	164220250	9230	9230	9230	9230	0
136	20240117	175900	164220250	9230	9230	9230	9230	0
137	20240117	175800	164220250	9230	9230	9230	9230	0
138	20240117	175700	164220250	9230	9230	9230	9230	0
139	20240117	175600	164220250	9230	9230	9230	9230	0
140	20240117	175500	164220250	9230	9230	9230	9230	0
141	20240117	175400	164220250	9230	9230	9230	9230	0
142	20240117	175300	164220250	9230	9230	9230	9230	0
143	20240117	175200	164220250	9230	9230	9230	9230	0
144	20240117	175100	164220250	9230	9230	9230	9230	0
145	20240117	175000	164220250	9230	9230	9230	9230	0
146	20240117	174900	164220250	9230	9230	9230	9230	0
147	20240117	174800	164220250	9230	9230	9230	9230	0
148	20240117	174700	164220250	9230	9230	9230	9230	0
149	20240117	174600	164220250	9230	9230	9230	9230	0
150	20240117	174500	164220250	9230	9230	9230	9230	0
151	20240117	174400	164220250	9230	9230	9230	9230	0
152	20240117	174300	164220250	9230	9230	9230	9230	410
153	20240117	174200	164220250	9230	9230	9230	9230	0
154	20240117	174100	164220250	9230	9230	9230	9230	0
155	20240117	174000	164220250	9230	9230	9230	9230	0
156	20240117	173900	164220250	9230	9230	9230	9230	0
157	20240117	173800	164220250	9230	9230	9230	9230	0
158	20240117	173700	164220250	9230	9230	9230	9230	0
159	20240117	173600	164220250	9230	9230	9230	9230	0
160	20240117	173500	164220250	9230	9230	9230	9230	0
161	20240117	173400	164220250	9230	9230	9230	9230	0
162	20240117	173300	164220250	9230	9230	9230	9230	0
163	20240117	173200	164220250	9230	9230	9230	9230	0
164	20240117	173100	164220250	9230	9230	9230	9230	0
165	20240117	173000	164220250	9230	9230	9230	9230	0
166	20240117	172900	164220250	9230	9230	9230	9230	0
167	20240117	172800	164220250	9230	9230	9230	9230	0
168	20240117	172700	164220250	9230	9230	9230	9230	0
169	20240117	172600	164220250	9230	9230	9230	9230	0
170	20240117	172500	164220250	9230	9230	9230	9230	0
171	20240117	172400	164220250	9230	9230	9230	9230	0
172	20240117	172300	164220250	9230	9230	9230	9230	0
173	20240117	172200	164220250	9230	9230	9230	9230	0
174	20240117	172100	164220250	9230	9230	9230	9230	0
175	20240117	172000	164220250	9230	9230	9230	9230	0
176	20240117	171900	164220250	9230	9230	9230	9230	0
177	20240117	171800	164220250	9230	9230	9230	9230	0
178	20240117	171700	164220250	9230	9230	9230	9230	0
179	20240117	171600	164220250	9230	9230	9230	9230	0
180	20240117	171500	164220250	9230	9230	9230	9230	0
181	20240117	171400	164220250	9230	9230	9230	9230	0
182	20240117	171300	164220250	9230	9230	9230	9230	410
183	20240117	171200	164220250	9230	9230	9230	9230	0
184	20240117	171100	164220250	9230	9230	9230	9230	0
185	20240117	171000	164220250	9230	9230	9230	9230	0
186	20240117	170900	164220250	9230	9230	9230	9230	0
187	20240117	170800	164220250	9230	9230	9230	9230	0
188	20240117	170700	164220250	9230	9230	9230	9230	0
189	20240117	170600	164220250	9230	9230	9230	9230	0
190	20240117	170500	164220250	9230	9230	9230	9230	0
191	20240117	170400	164220250	9230	9230	9230	9230	0
192	20240117	170300	164220250	9230	9230	9230	9230	0
193	20240117	170200	164220250	9230	9230	9230	9230	0
194	20240117	170100	164220250	9230	9230	9230	9230	0
195	20240117	170000	164220250	9230	9230	9230	9230	0
196	20240117	165900	164220250	9230	9230	9230	9230	0
197	20240117	165800	164220250	9230	9230	9230	9230	0
198	20240117	165700	164220250	9230	9230	9230	9230	0
199	20240117	165600	164220250	9230	9230	9230	9230	0
200	20240117	165500	164220250	9230	9230	9230	9230	0
201	20240117	165400	164220250	9230	9230	9230	9230	0
202	20240117	165300	164220250	9230	9230	9230	9230	0
203	20240117	165200	164220250	9230	9230	9230	9230	0
204	20240117	165100	164220250	9230	9230	9230	9230	0
205	20240117	165000	164220250	9230	9230	9230	9230	0
206	20240117	164900	164220250	9230	9230	9230	9230	0
207	20240117	164800	164220250	9230	9230	9230	9230	0
208	20240117	164700	164220250	9230	9230	9230	9230	0
209	20240117	164600	164220250	9230	9230	9230	9230	0
210	20240117	164500	164220250	9230	9230	9230	9230	0
211	20240117	164400	164220250	9230	9230	9230	9230	0
212	20240117	164300	164220250	9230	9230	9230	9230	410
213	20240117	164200	164220250	9230	9230	9230	9230	0
214	20240117	164100	164220250	9230	9230	9230	9230	0
215	20240117	164000	164220250	9230	9230	9230	9230	0
216	20240117	163900	164220250	9230	9230	9230	9230	0
217	20240117	163800	164220250	9230	9230	9230	9230	0
218	20240117	163700	164220250	9230	9230	9230	9230	0
219	20240117	163600	164220250	9230	9230	9230	9230	0
220	20240117	163500	164220250	9230	9230	9230	9230	0
221	20240117	163400	164220250	9230	9230	9230	9230	0
222	20240117	163300	164220250	9230	9230	9230	9230	0
223	20240117	163200	164220250	9230	9230	9230	9230	0
224	20240117	163100	164220250	9230	9230	9230	9230	0
225	20240117	163000	164220250	9230	9230	9230	9230	0
226	20240117	162900	164220250	9230	9230	9230	9230	0
227	20240117	162800	164220250	9230	9230	9230	9230	0
228	20240117	162700	164220250	9230	9230	9230	9230	0
229	20240117	162600	164220250	9230	9230	9230	9230	0
230	20240117	162500	164220250	9230	9230	9230	9230	0
231	20240117	162400	164220250	9230	9230	9230	9230	0
232	20240117	162300	164220250	9230	9230	9230	9230	0
233	20240117	162200	164220250	9230	9230	9230	9230	0
234	20240117	162100	164220250	9230	9230	9230	9230	0
235	20240117	162000	164220250	9230	9230	9230	9230	0
236	20240117	161900	164220250	9230	9230	9230	9230	0
237	20240117	161800	164220250	9230	9230	9230	9230	0
238	20240117	161700	164220250	9230	9230	9230	9230	0
239	20240117	161600	164220250	9230	9230	9230	9230	0
240	20240117	161500	164220250	9230	9230	9230	9230	0
241	20240117	161400	164220250	9230	9230	9230	9230	0
242	20240117	161300	164220250	9230	9230	9230	9230	410
243	20240117	161200	164220250	9230	9230	9230	9230	0
244	20240117	161100	164220250	9230	9230	9230	9230	0
245	20240117	161000	164220250	9230	9230	9230	9230	0
246	20240117	160900	164220250	9230	9230	9230	9230	0
247	20240117	160800	164220250	9230	9230	9230	9230	0
248	20240117	160700	164220250	9230	9230	9230	9230	0
249	20240117	160600	164220250	9230	9230	9230	9230	0
250	20240117	160500	164220250	9230	9230	9230	9230	0
251	20240117	160400	164220250	9230	9230	9230	9230	0
252	20240117	160300	164220250	9230	9230	9230	9230	0
253	20240117	160200	164220250	9230	9230	9230	9230	0
254	20240117	160100	164220250	9230	9230	9230	9230	0
255	20240117	160000	164220250	9230	9230	9230	9230	0
256	20240117	155900	164220250	9230	9230	9230	9230	0
257	20240117	155800	164220250	9230	9230	9230	9230	0
258	20240117	155700	164220250	9230	9230	9230	9230	0
259	20240117	155600	164220250	9230	9230	9230	9230	0
260	20240117	155500	164220250	9230	9230	9230	9230	0
261	20240117	155400	164220250	9230	9230	9230	9230	0
262	20240117	155300	164220250	9230	9230	9230	9230	0
263	20240117	155200	164220250	9230	9230	9230	9230	0
264	20240117	155100	164220250	9230	9230	9230	9230	0
265	20240117	155000	164220250	9230	9230	9230	9230	0
266	20240117	154900	164220250	9230	9230	9230	9230	0
267	20240117	154800	164220250	9230	9230	9230	9230	0
268	20240117	154700	164220250	9230	9230	9230	9230	0
269	20240117	154600	164220250	9230	9230	9230	9230	0
270	20240117	154500	164220250	9230	9230	9230	9230	0
271	20240117	154400	164220250	9230	9230	9230	9230	0
272	20240117	154300	164220250	9230	9230	9230	9230	410
273	20240117	154200	164220250	9230	9230	9230	9230	0
274	20240117	154100	164220250	9230	9230	9230	9230	0
275	20240117	154000	164220250	9230	9230	9230	9230	0
276	20240117	153900	164220250	9230	9230	9230	9230	0
277	20240117	153800	164220250	9230	9230	9230	9230	0
278	20240117	153700	164220250	9230	9230	9230	9230	0
279	20240117	153600	164220250	9230	9230	9230	9230	0
280	20240117	153500	164220250	9230	9230	9230	9230	0
281	20240117	153400	164220250	9230	9230	9230	9230	0
282	20240117	153300	164220250	9230	9230	9230	9230	0
283	20240117	153200	164220250	9230	9230	9230	9230	0
284	20240117	153100	164220250	9230	9230	9230	9230	0
285	20240117	153000	164220250	9230	9230	9230	9230	410
286	20240117	152900	160435950	9200	9200	9200	9200	0
287	20240117	152800	160435950	9200	9200	9200	9200	0
288	20240117	152700	160435950	9200	9200	9200	9200	0
289	20240117	152600	160435950	9200	9200	9200	9200	0
290	20240117	152500	160435950	9200	9200	9200	9200	0
291	20240117	152400	160435950	9200	9200	9200	9200	0
292	20240117	152300	160435950	9200	9200	9200	9200	0
293	20240117	152200	160435950	9200	9200	9200	9200	0
294	20240117	152100	160435950	9200	9200	9200	9200	0
295	20240117	152000	160435950	9200	9200	9200	9200	0
296	20240117	151900	160435950	9200	9210	9210	9200	134
297	20240117	151800	159201870	9210	9210	9210	9210	1
298	20240117	151700	159192660	9210	9210	9210	9210	0
299	20240117	151600	159192660	9210	9210	9210	9210	0
300	20240117	151500	159192660	9210	9210	9210	9210	0
301	20240117	151400	159192660	9210	9210	9210	9210	0
302	20240117	151300	159192660	9210	9210	9210	9210	0
303	20240117	151200	159192660	9210	9210	9210	9210	0
304	20240117	151100	159192660	9210	9210	9210	9210	0
305	20240117	151000	159192660	9210	9210	9210	9210	0
306	20240117	150900	159192660	9210	9210	9210	9210	100
307	20240117	150800	158271660	9220	9220	9220	9220	0
308	20240117	150700	158271660	9220	9220	9220	9220	0
309	20240117	150600	158271660	9220	9220	9220	9220	0
310	20240117	150500	158271660	9220	9220	9220	9220	0
311	20240117	150400	158271660	9220	9220	9220	9220	0
312	20240117	150300	158271660	9220	9220	9220	9220	0
313	20240117	150200	158271660	9220	9220	9220	9220	0
314	20240117	150100	158271660	9220	9220	9220	9220	0
315	20240117	150000	158271660	9220	9220	9220	9220	0
316	20240117	145900	158271660	9220	9220	9220	9220	0
317	20240117	145800	158271660	9220	9220	9220	9220	0
318	20240117	145700	158271660	9220	9220	9220	9220	0
319	20240117	145600	158271660	9220	9210	9220	9210	160
320	20240117	145500	156798050	9220	9220	9220	9220	0
321	20240117	145400	156798050	9220	9220	9220	9220	0
322	20240117	145300	156798050	9220	9220	9220	9220	0
323	20240117	145200	156798050	9220	9220	9220	9220	0
324	20240117	145100	156798050	9220	9220	9220	9220	0
325	20240117	145000	156798050	9220	9220	9220	9220	0
326	20240117	144900	156798050	9220	9210	9220	9210	251
327	20240117	144800	154486190	9210	9210	9210	9210	0
328	20240117	144700	154486190	9210	9210	9210	9210	0
329	20240117	144600	154486190	9210	9210	9210	9210	0
330	20240117	144500	154486190	9210	9210	9210	9210	0
331	20240117	144400	154486190	9210	9210	9210	9210	0
332	20240117	144300	154486190	9210	9210	9210	9210	0
333	20240117	144200	154486190	9210	9210	9210	9210	0
334	20240117	144100	154486190	9210	9210	9210	9210	0
335	20240117	144000	154486190	9210	9210	9210	9210	0
336	20240117	143900	154486190	9210	9210	9210	9210	0
337	20240117	143800	154486190	9210	9210	9210	9210	0
338	20240117	143700	154486190	9210	9210	9210	9210	0
339	20240117	143600	154486190	9210	9210	9210	9210	0
340	20240117	143500	154486190	9210	9210	9210	9210	0
341	20240117	143400	154486190	9210	9210	9210	9210	0
342	20240117	143300	154486190	9210	9210	9210	9210	100
343	20240117	143200	153565190	9210	9210	9210	9210	0
344	20240117	143100	153565190	9210	9210	9210	9210	0
345	20240117	143000	153565190	9210	9210	9210	9210	0
346	20240117	142900	153565190	9210	9210	9210	9210	0
347	20240117	142800	153565190	9210	9210	9210	9210	0
348	20240117	142700	153565190	9210	9210	9210	9210	8
349	20240117	142600	153491510	9210	9190	9210	9190	700
350	20240117	142500	147051790	9190	9190	9190	9190	0
351	20240117	142400	147051790	9190	9190	9190	9190	0
352	20240117	142300	147051790	9190	9190	9190	9190	0
353	20240117	142200	147051790	9190	9190	9190	9190	0
354	20240117	142100	147051790	9190	9180	9190	9180	1000
355	20240117	142000	137862350	9190	9190	9190	9190	0
356	20240117	141900	137862350	9190	9190	9190	9190	50
357	20240117	141800	137402850	9190	9190	9190	9190	0
358	20240117	141700	137402850	9190	9190	9190	9190	1
359	20240117	141600	137393660	9140	9140	9140	9140	50
360	20240117	141500	136936660	9190	9190	9190	9190	0
361	20240117	141400	136936660	9190	9190	9190	9190	0
362	20240117	141300	136936660	9190	9190	9190	9190	0
363	20240117	141200	136936660	9190	9190	9190	9190	0
364	20240117	141100	136936660	9190	9190	9190	9190	0
365	20240117	141000	136936660	9190	9190	9190	9190	0
366	20240117	140900	136936660	9190	9190	9190	9190	0
367	20240117	140800	136936660	9190	9190	9190	9190	10
368	20240117	140700	136844760	9200	9200	9200	9200	0
369	20240117	140600	136844760	9200	9200	9200	9200	0
370	20240117	140500	136844760	9200	9200	9200	9200	0
371	20240117	140400	136844760	9200	9200	9200	9200	0
372	20240117	140300	136844760	9200	9200	9200	9200	0
373	20240117	140200	136844760	9200	9150	9200	9150	300
374	20240117	140100	134092550	9110	9110	9110	9110	0
375	20240117	140000	134092550	9110	9110	9110	9110	0
376	20240117	135900	134092550	9110	9110	9110	9110	0
377	20240117	135800	134092550	9110	9130	9130	9110	694
378	20240117	135700	127763100	9150	9150	9150	9150	0
379	20240117	135600	127763100	9150	9140	9150	9140	1500
380	20240117	135500	114039100	9130	9130	9130	9130	0
381	20240117	135400	114039100	9130	9130	9130	9130	0
382	20240117	135300	114039100	9130	9130	9130	9130	0
383	20240117	135200	114039100	9130	9130	9130	9130	0
384	20240117	135100	114039100	9130	9130	9130	9130	0
385	20240117	135000	114039100	9130	9130	9130	9130	0
386	20240117	134900	114039100	9130	9130	9130	9130	0
387	20240117	134800	114039100	9130	9130	9130	9130	0
388	20240117	134700	114039100	9130	9130	9130	9130	0
389	20240117	134600	114039100	9130	9130	9130	9130	0
390	20240117	134500	114039100	9130	9130	9130	9130	0
391	20240117	134400	114039100	9130	9130	9130	9130	0
392	20240117	134300	114039100	9130	9130	9130	9130	0
393	20240117	134200	114039100	9130	9130	9130	9130	0
394	20240117	134100	114039100	9130	9130	9130	9130	0
395	20240117	134000	114039100	9130	9130	9130	9130	0
396	20240117	133900	114039100	9130	9130	9130	9130	200
397	20240117	133800	112213100	9140	9140	9140	9140	0
398	20240117	133700	112213100	9140	9140	9140	9140	30
399	20240117	133600	111938900	9140	9140	9140	9140	0
400	20240117	133500	111938900	9140	9140	9140	9140	0
401	20240117	133400	111938900	9140	9140	9140	9140	0
402	20240117	133300	111938900	9140	9140	9140	9140	63
403	20240117	133200	111363080	9140	9140	9140	9140	126
404	20240117	133100	110211440	9130	9130	9130	9130	21
405	20240117	133000	110019710	9130	9130	9130	9130	300
406	20240117	132900	107280710	9130	9130	9130	9130	0
407	20240117	132800	107280710	9130	9130	9130	9130	0
408	20240117	132700	107280710	9130	9130	9130	9130	0
409	20240117	132600	107280710	9130	9130	9130	9130	0
410	20240117	132500	107280710	9130	9130	9130	9130	0
411	20240117	132400	107280710	9130	9130	9130	9130	0
412	20240117	132300	107280710	9130	9130	9130	9130	0
413	20240117	132200	107280710	9130	9130	9130	9130	0
414	20240117	132100	107280710	9130	9130	9130	9130	0
415	20240117	132000	107280710	9130	9130	9130	9130	0
416	20240117	131900	107280710	9130	9130	9130	9130	0
417	20240117	131800	107280710	9130	9130	9130	9130	0
418	20240117	131700	107280710	9130	9130	9130	9130	0
419	20240117	131600	107280710	9130	9130	9130	9130	0
420	20240117	131500	107280710	9130	9130	9130	9130	101
421	20240117	131400	106358580	9130	9130	9130	9130	0
422	20240117	131300	106358580	9130	9130	9130	9130	460
423	20240117	131200	102158780	9130	9130	9130	9130	0
424	20240117	131100	102158780	9130	9130	9130	9130	0
425	20240117	131000	102158780	9130	9130	9130	9130	0
426	20240117	130900	102158780	9130	9130	9130	9130	0
427	20240117	130800	102158780	9130	9130	9130	9130	0
428	20240117	130700	102158780	9130	9130	9130	9130	20
429	20240117	130600	101976180	9130	9130	9130	9130	0
430	20240117	130500	101976180	9130	9130	9130	9130	0
431	20240117	130400	101976180	9130	9130	9130	9130	0
432	20240117	130300	101976180	9130	9130	9130	9130	0
433	20240117	130200	101976180	9130	9130	9130	9130	0
434	20240117	130100	101976180	9130	9130	9130	9130	0
435	20240117	130000	101976180	9130	9130	9130	9130	0
436	20240117	125900	101976180	9130	9130	9130	9130	0
437	20240117	125800	101976180	9130	9130	9130	9130	0
438	20240117	125700	101976180	9130	9130	9130	9130	10
439	20240117	125600	101884880	9130	9130	9130	9130	0
440	20240117	125500	101884880	9130	9130	9130	9130	0
441	20240117	125400	101884880	9130	9130	9130	9130	0
442	20240117	125300	101884880	9130	9140	9140	9130	250
443	20240117	125200	99602170	9140	9150	9150	9140	174
444	20240117	125100	98010890	9150	9150	9150	9150	300
445	20240117	125000	95265890	9150	9150	9150	9150	0
446	20240117	124900	95265890	9150	9150	9150	9150	0
447	20240117	124800	95265890	9150	9150	9150	9150	0
448	20240117	124700	95265890	9150	9150	9150	9150	0
449	20240117	124600	95265890	9150	9150	9150	9150	0
450	20240117	124500	95265890	9150	9150	9150	9150	0
451	20240117	124400	95265890	9150	9150	9150	9150	0
452	20240117	124300	95265890	9150	9170	9170	9150	3000
453	20240117	124200	67793000	9200	9200	9200	9200	0
454	20240117	124100	67793000	9200	9200	9200	9200	0
455	20240117	124000	67793000	9200	9200	9200	9200	0
456	20240117	123900	67793000	9200	9200	9200	9200	0
457	20240117	123800	67793000	9200	9200	9200	9200	0
458	20240117	123700	67793000	9200	9200	9200	9200	0
459	20240117	123600	67793000	9200	9200	9200	9200	0
460	20240117	123500	67793000	9200	9200	9200	9200	0
461	20240117	123400	67793000	9200	9200	9200	9200	0
462	20240117	123300	67793000	9200	9200	9200	9200	0
463	20240117	123200	67793000	9200	9200	9200	9200	0
464	20240117	123100	67793000	9200	9200	9200	9200	0
465	20240117	123000	67793000	9200	9200	9200	9200	0
466	20240117	122900	67793000	9200	9200	9200	9200	0
467	20240117	122800	67793000	9200	9200	9200	9200	0
468	20240117	122700	67793000	9200	9200	9200	9200	0
469	20240117	122600	67793000	9200	9200	9200	9200	0
470	20240117	122500	67793000	9200	9200	9200	9200	0
471	20240117	122400	67793000	9200	9200	9200	9200	0
472	20240117	122300	67793000	9200	9200	9200	9200	0
473	20240117	122200	67793000	9200	9200	9200	9200	0
474	20240117	122100	67793000	9200	9200	9200	9200	0
475	20240117	122000	67793000	9200	9200	9200	9200	0
476	20240117	121900	67793000	9200	9200	9200	9200	0
477	20240117	121800	67793000	9200	9200	9200	9200	0
478	20240117	121700	67793000	9200	9200	9200	9200	0
479	20240117	121600	67793000	9200	9200	9200	9200	0
480	20240117	121500	67793000	9200	9200	9200	9200	0
481	20240117	121400	67793000	9200	9200	9200	9200	0
482	20240117	121300	67793000	9200	9200	9200	9200	0
483	20240117	121200	67793000	9200	9200	9200	9200	0
484	20240117	121100	67793000	9200	9200	9200	9200	0
485	20240117	121000	67793000	9200	9200	9200	9200	0
486	20240117	120900	67793000	9200	9200	9200	9200	0
487	20240117	120800	67793000	9200	9200	9200	9200	0
488	20240117	120700	67793000	9200	9200	9200	9200	0
489	20240117	120600	67793000	9200	9200	9200	9200	0
490	20240117	120500	67793000	9200	9200	9200	9200	0
491	20240117	120400	67793000	9200	9200	9200	9200	0
492	20240117	120300	67793000	9200	9200	9200	9200	0
493	20240117	120200	67793000	9200	9200	9200	9200	0
494	20240117	120100	67793000	9200	9200	9200	9200	0
495	20240117	120000	67793000	9200	9200	9200	9200	1
496	20240117	115900	67783800	9210	9210	9210	9210	0
497	20240117	115800	67783800	9210	9210	9210	9210	0
498	20240117	115700	67783800	9210	9210	9210	9210	0
499	20240117	115600	67783800	9210	9210	9210	9210	0
500	20240117	115500	67783800	9210	9210	9210	9210	0
501	20240117	115400	67783800	9210	9210	9210	9210	0
502	20240117	115300	67783800	9210	9210	9210	9210	0
503	20240117	115200	67783800	9210	9210	9210	9210	0
504	20240117	115100	67783800	9210	9200	9210	9200	800
505	20240117	115000	60421680	9210	9210	9210	9210	0
506	20240117	114900	60421680	9210	9210	9210	9210	0
507	20240117	114800	60421680	9210	9210	9210	9210	0
508	20240117	114700	60421680	9210	9210	9210	9210	0
509	20240117	114600	60421680	9210	9210	9210	9210	0
510	20240117	114500	60421680	9210	9210	9210	9210	0
511	20240117	114400	60421680	9210	9210	9210	9210	0
512	20240117	114300	60421680	9210	9210	9210	9210	0
513	20240117	114200	60421680	9210	9210	9210	9210	0
514	20240117	114100	60421680	9210	9210	9210	9210	0
515	20240117	114000	60421680	9210	9210	9210	9210	0
516	20240117	113900	60421680	9210	9210	9210	9210	0
517	20240117	113800	60421680	9210	9210	9210	9210	0
518	20240117	113700	60421680	9210	9210	9210	9210	0
519	20240117	113600	60421680	9210	9210	9210	9210	0
520	20240117	113500	60421680	9210	9210	9210	9210	0
521	20240117	113400	60421680	9210	9210	9210	9210	0
522	20240117	113300	60421680	9210	9170	9210	9170	806
523	20240117	113200	53000380	9160	9160	9160	9160	0
524	20240117	113100	53000380	9160	9160	9160	9160	0
525	20240117	113000	53000380	9160	9160	9160	9160	0
526	20240117	112900	53000380	9160	9160	9160	9160	0
527	20240117	112800	53000380	9160	9160	9160	9160	0
528	20240117	112700	53000380	9160	9160	9160	9160	0
529	20240117	112600	53000380	9160	9160	9160	9160	0
530	20240117	112500	53000380	9160	9160	9160	9160	0
531	20240117	112400	53000380	9160	9160	9160	9160	0
532	20240117	112300	53000380	9160	9160	9160	9160	0
533	20240117	112200	53000380	9160	9160	9160	9160	0
534	20240117	112100	53000380	9160	9160	9160	9160	0
535	20240117	112000	53000380	9160	9160	9160	9160	0
536	20240117	111900	53000380	9160	9160	9160	9160	0
537	20240117	111800	53000380	9160	9160	9160	9160	0
538	20240117	111700	53000380	9160	9160	9160	9160	0
539	20240117	111600	53000380	9160	9160	9160	9160	0
540	20240117	111500	53000380	9160	9160	9160	9160	350
541	20240117	111400	49794380	9170	9170	9170	9170	0
542	20240117	111300	49794380	9170	9170	9170	9170	0
543	20240117	111200	49794380	9170	9170	9170	9170	0
544	20240117	111100	49794380	9170	9170	9170	9170	0
545	20240117	111000	49794380	9170	9170	9170	9170	110
546	20240117	110900	48785680	9180	9180	9180	9180	0
547	20240117	110800	48785680	9180	9180	9180	9180	0
548	20240117	110700	48785680	9180	9180	9180	9180	0
549	20240117	110600	48785680	9180	9180	9180	9180	0
550	20240117	110500	48785680	9180	9180	9180	9180	0
551	20240117	110400	48785680	9180	9180	9180	9180	0
552	20240117	110300	48785680	9180	9180	9180	9180	0
553	20240117	110200	48785680	9180	9180	9180	9180	0
554	20240117	110100	48785680	9180	9180	9180	9180	88
555	20240117	110000	47977840	9180	9180	9180	9180	0
556	20240117	105900	47977840	9180	9180	9180	9180	0
557	20240117	105800	47977840	9180	9180	9180	9180	20
558	20240117	105700	47794240	9180	9180	9180	9180	0
559	20240117	105600	47794240	9180	9180	9180	9180	0
560	20240117	105500	47794240	9180	9180	9180	9180	0
561	20240117	105400	47794240	9180	9180	9180	9180	0
562	20240117	105300	47794240	9180	9180	9180	9180	0
563	20240117	105200	47794240	9180	9180	9180	9180	0
564	20240117	105100	47794240	9180	9180	9180	9180	0
565	20240117	105000	47794240	9180	9180	9180	9180	0
566	20240117	104900	47794240	9180	9180	9180	9180	0
567	20240117	104800	47794240	9180	9180	9180	9180	0
568	20240117	104700	47794240	9180	9180	9180	9180	0
569	20240117	104600	47794240	9180	9180	9180	9180	5
570	20240117	104500	47748340	9210	9210	9210	9210	0
571	20240117	104400	47748340	9210	9210	9210	9210	0
572	20240117	104300	47748340	9210	9210	9210	9210	0
573	20240117	104200	47748340	9210	9210	9210	9210	0
574	20240117	104100	47748340	9210	9180	9210	9180	600
575	20240117	104000	42235190	9180	9180	9180	9180	0
576	20240117	103900	42235190	9180	9180	9180	9180	0
577	20240117	103800	42235190	9180	9180	9180	9180	0
578	20240117	103700	42235190	9180	9180	9180	9180	0
579	20240117	103600	42235190	9180	9180	9180	9180	0
580	20240117	103500	42235190	9180	9180	9180	9180	0
581	20240117	103400	42235190	9180	9180	9180	9180	0
582	20240117	103300	42235190	9180	9180	9180	9180	140
583	20240117	103200	40949990	9160	9170	9170	9160	400
584	20240117	103100	37284070	9180	9180	9180	9180	0
585	20240117	103000	37284070	9180	9180	9180	9180	0
586	20240117	102900	37284070	9180	9180	9180	9180	0
587	20240117	102800	37284070	9180	9170	9180	9170	108
588	20240117	102700	36292710	9170	9170	9170	9170	2
589	20240117	102600	36274370	9160	9160	9160	9160	0
590	20240117	102500	36274370	9160	9160	9160	9160	0
591	20240117	102400	36274370	9160	9160	9160	9160	0
592	20240117	102300	36274370	9160	9160	9160	9160	20
593	20240117	102200	36091170	9170	9170	9170	9170	0
594	20240117	102100	36091170	9170	9170	9170	9170	0
595	20240117	102000	36091170	9170	9170	9170	9170	0
596	20240117	101900	36091170	9170	9170	9170	9170	0
597	20240117	101800	36091170	9170	9170	9170	9170	0
598	20240117	101700	36091170	9170	9170	9170	9170	0
599	20240117	101600	36091170	9170	9170	9170	9170	0
600	20240117	101500	36091170	9170	9170	9170	9170	0
601	20240117	101400	36091170	9170	9170	9170	9170	0
602	20240117	101300	36091170	9170	9180	9180	9170	52
603	20240117	101200	35614180	9210	9210	9210	9210	1
604	20240117	101100	35604970	9150	9150	9150	9150	0
605	20240117	101000	35604970	9150	9150	9150	9150	0
606	20240117	100900	35604970	9150	9150	9150	9150	36
607	20240117	100800	35275570	9170	9170	9170	9170	109
608	20240117	100700	34276040	9150	9150	9150	9150	0
609	20240117	100600	34276040	9150	9150	9150	9150	0
610	20240117	100500	34276040	9150	9150	9150	9150	0
611	20240117	100400	34276040	9150	9150	9150	9150	0
612	20240117	100300	34276040	9150	9150	9150	9150	0
613	20240117	100200	34276040	9150	9150	9150	9150	0
614	20240117	100100	34276040	9150	9150	9150	9150	0
615	20240117	100000	34276040	9150	9150	9150	9150	0
616	20240117	095900	34276040	9150	9150	9150	9150	0
617	20240117	095800	34276040	9150	9150	9150	9150	0
618	20240117	095700	34276040	9150	9150	9150	9150	0
619	20240117	095600	34276040	9150	9150	9150	9150	0
620	20240117	095500	34276040	9150	9150	9150	9150	0
621	20240117	095400	34276040	9150	9150	9150	9150	0
622	20240117	095300	34276040	9150	9150	9150	9150	0
623	20240117	095200	34276040	9150	9150	9150	9150	7
624	20240117	095100	34211990	9150	9150	9150	9150	0
625	20240117	095000	34211990	9150	9150	9150	9150	0
626	20240117	094900	34211990	9150	9150	9150	9150	0
627	20240117	094800	34211990	9150	9150	9150	9150	0
628	20240117	094700	34211990	9150	9150	9150	9150	0
629	20240117	094600	34211990	9150	9150	9150	9150	0
630	20240117	094500	34211990	9150	9150	9150	9150	0
631	20240117	094400	34211990	9150	9150	9150	9150	1
632	20240117	094300	34202840	9200	9200	9200	9200	0
633	20240117	094200	34202840	9200	9200	9200	9200	0
634	20240117	094100	34202840	9200	9200	9200	9200	0
635	20240117	094000	34202840	9200	9200	9200	9200	0
636	20240117	093900	34202840	9200	9200	9200	9200	0
637	20240117	093800	34202840	9200	9200	9200	9200	10
638	20240117	093700	34110840	9240	9240	9240	9240	0
639	20240117	093600	34110840	9240	9240	9240	9240	0
640	20240117	093500	34110840	9240	9240	9240	9240	0
641	20240117	093400	34110840	9240	9240	9240	9240	0
642	20240117	093300	34110840	9240	9240	9240	9240	0
643	20240117	093200	34110840	9240	9240	9240	9240	0
644	20240117	093100	34110840	9240	9240	9240	9240	0
645	20240117	093000	34110840	9240	9240	9240	9240	0
646	20240117	092900	34110840	9240	9240	9240	9240	0
647	20240117	092800	34110840	9240	9240	9240	9240	0
648	20240117	092700	34110840	9240	9240	9240	9240	0
649	20240117	092600	34110840	9240	9240	9240	9240	0
650	20240117	092500	34110840	9240	9240	9240	9240	0
651	20240117	092400	34110840	9240	9240	9240	9240	0
652	20240117	092300	34110840	9240	9200	9240	9200	70
653	20240117	092200	33466720	9200	9150	9200	9150	80
654	20240117	092100	32733470	9160	9160	9160	9160	0
655	20240117	092000	32733470	9160	9200	9200	9160	2244
656	20240117	091900	12136830	9200	9220	9220	9200	583
657	20240117	091800	6771800	9320	9320	9320	9320	0
658	20240117	091700	6771800	9320	9320	9320	9320	0
659	20240117	091600	6771800	9320	9320	9320	9320	0
660	20240117	091500	6771800	9320	9320	9320	9320	5
661	20240117	091400	6725200	9200	9200	9200	9200	0
662	20240117	091300	6725200	9200	9200	9200	9200	0
663	20240117	091200	6725200	9200	9200	9200	9200	0
664	20240117	091100	6725200	9200	9200	9200	9200	0
665	20240117	091000	6725200	9200	9200	9200	9200	0
666	20240117	090900	6725200	9200	9200	9200	9200	0
667	20240117	090800	6725200	9200	9200	9200	9200	0
668	20240117	090700	6725200	9200	9200	9200	9200	0
669	20240117	090600	6725200	9200	9200	9200	9200	0
670	20240117	090500	6725200	9200	9200	9200	9200	0
671	20240117	090400	6725200	9200	9200	9200	9200	0
672	20240117	090300	6725200	9200	9200	9200	9200	0
673	20240117	090200	6725200	9200	9200	9200	9200	0
674	20240117	090100	6725200	9200	9200	9200	9200	0
675	20240117	090000	6725200	9200	9200	9200	9200	731