KissMeData/106190/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201200	104216210	9300	9300	9300	9300	1022
3	20240119	201100	104216210	9300	9300	9300	9300	0
4	20240119	201000	104216210	9300	9300	9300	9300	0
5	20240119	200900	104216210	9300	9300	9300	9300	0
6	20240119	200800	104216210	9300	9300	9300	9300	0
7	20240119	200700	104216210	9300	9300	9300	9300	0
8	20240119	200600	104216210	9300	9300	9300	9300	0
9	20240119	200500	104216210	9300	9300	9300	9300	0
10	20240119	200400	104216210	9300	9300	9300	9300	0
11	20240119	200300	104216210	9300	9300	9300	9300	0
12	20240119	200200	104216210	9300	9300	9300	9300	0
13	20240119	200100	104216210	9300	9300	9300	9300	0
14	20240119	200000	104216210	9300	9300	9300	9300	0
15	20240119	195900	104216210	9300	9300	9300	9300	0
16	20240119	195800	104216210	9300	9300	9300	9300	0
17	20240119	195700	104216210	9300	9300	9300	9300	0
18	20240119	195600	104216210	9300	9300	9300	9300	0
19	20240119	195500	104216210	9300	9300	9300	9300	0
20	20240119	195400	104216210	9300	9300	9300	9300	0
21	20240119	195300	104216210	9300	9300	9300	9300	0
22	20240119	195200	104216210	9300	9300	9300	9300	0
23	20240119	195100	104216210	9300	9300	9300	9300	0
24	20240119	195000	104216210	9300	9300	9300	9300	0
25	20240119	194900	104216210	9300	9300	9300	9300	0
26	20240119	194800	104216210	9300	9300	9300	9300	0
27	20240119	194700	104216210	9300	9300	9300	9300	0
28	20240119	194600	104216210	9300	9300	9300	9300	0
29	20240119	194500	104216210	9300	9300	9300	9300	0
30	20240119	194400	104216210	9300	9300	9300	9300	0
31	20240119	194300	104216210	9300	9300	9300	9300	0
32	20240119	194200	104216210	9300	9300	9300	9300	1022
33	20240119	194100	104216210	9300	9300	9300	9300	0
34	20240119	194000	104216210	9300	9300	9300	9300	0
35	20240119	193900	104216210	9300	9300	9300	9300	0
36	20240119	193800	104216210	9300	9300	9300	9300	0
37	20240119	193700	104216210	9300	9300	9300	9300	0
38	20240119	193600	104216210	9300	9300	9300	9300	0
39	20240119	193500	104216210	9300	9300	9300	9300	0
40	20240119	193400	104216210	9300	9300	9300	9300	0
41	20240119	193300	104216210	9300	9300	9300	9300	0
42	20240119	193200	104216210	9300	9300	9300	9300	0
43	20240119	193100	104216210	9300	9300	9300	9300	0
44	20240119	193000	104216210	9300	9300	9300	9300	0
45	20240119	192900	104216210	9300	9300	9300	9300	0
46	20240119	192800	104216210	9300	9300	9300	9300	0
47	20240119	192700	104216210	9300	9300	9300	9300	0
48	20240119	192600	104216210	9300	9300	9300	9300	0
49	20240119	192500	104216210	9300	9300	9300	9300	0
50	20240119	192400	104216210	9300	9300	9300	9300	0
51	20240119	192300	104216210	9300	9300	9300	9300	0
52	20240119	192200	104216210	9300	9300	9300	9300	0
53	20240119	192100	104216210	9300	9300	9300	9300	0
54	20240119	192000	104216210	9300	9300	9300	9300	0
55	20240119	191900	104216210	9300	9300	9300	9300	0
56	20240119	191800	104216210	9300	9300	9300	9300	0
57	20240119	191700	104216210	9300	9300	9300	9300	0
58	20240119	191600	104216210	9300	9300	9300	9300	0
59	20240119	191500	104216210	9300	9300	9300	9300	0
60	20240119	191400	104216210	9300	9300	9300	9300	0
61	20240119	191300	104216210	9300	9300	9300	9300	0
62	20240119	191200	104216210	9300	9300	9300	9300	1022
63	20240119	191100	104216210	9300	9300	9300	9300	0
64	20240119	191000	104216210	9300	9300	9300	9300	0
65	20240119	190900	104216210	9300	9300	9300	9300	0
66	20240119	190800	104216210	9300	9300	9300	9300	0
67	20240119	190700	104216210	9300	9300	9300	9300	0
68	20240119	190600	104216210	9300	9300	9300	9300	0
69	20240119	190500	104216210	9300	9300	9300	9300	0
70	20240119	190400	104216210	9300	9300	9300	9300	0
71	20240119	190300	104216210	9300	9300	9300	9300	0
72	20240119	190200	104216210	9300	9300	9300	9300	0
73	20240119	190100	104216210	9300	9300	9300	9300	0
74	20240119	190000	104216210	9300	9300	9300	9300	0
75	20240119	185900	104216210	9300	9300	9300	9300	0
76	20240119	185800	104216210	9300	9300	9300	9300	0
77	20240119	185700	104216210	9300	9300	9300	9300	0
78	20240119	185600	104216210	9300	9300	9300	9300	0
79	20240119	185500	104216210	9300	9300	9300	9300	0
80	20240119	185400	104216210	9300	9300	9300	9300	0
81	20240119	185300	104216210	9300	9300	9300	9300	0
82	20240119	185200	104216210	9300	9300	9300	9300	0
83	20240119	185100	104216210	9300	9300	9300	9300	0
84	20240119	185000	104216210	9300	9300	9300	9300	0
85	20240119	184900	104216210	9300	9300	9300	9300	0
86	20240119	184800	104216210	9300	9300	9300	9300	0
87	20240119	184700	104216210	9300	9300	9300	9300	0
88	20240119	184600	104216210	9300	9300	9300	9300	0
89	20240119	184500	104216210	9300	9300	9300	9300	0
90	20240119	184400	104216210	9300	9300	9300	9300	0
91	20240119	184300	104216210	9300	9300	9300	9300	0
92	20240119	184200	104216210	9300	9300	9300	9300	1022
93	20240119	184100	104216210	9300	9300	9300	9300	0
94	20240119	184000	104216210	9300	9300	9300	9300	0
95	20240119	183900	104216210	9300	9300	9300	9300	0
96	20240119	183800	104216210	9300	9300	9300	9300	0
97	20240119	183700	104216210	9300	9300	9300	9300	0
98	20240119	183600	104216210	9300	9300	9300	9300	0
99	20240119	183500	104216210	9300	9300	9300	9300	0
100	20240119	183400	104216210	9300	9300	9300	9300	0
101	20240119	183300	104216210	9300	9300	9300	9300	0
102	20240119	183200	104216210	9300	9300	9300	9300	0
103	20240119	183100	104216210	9300	9300	9300	9300	0
104	20240119	183000	104216210	9300	9300	9300	9300	0
105	20240119	182900	104216210	9300	9300	9300	9300	0
106	20240119	182800	104216210	9300	9300	9300	9300	0
107	20240119	182700	104216210	9300	9300	9300	9300	0
108	20240119	182600	104216210	9300	9300	9300	9300	0
109	20240119	182500	104216210	9300	9300	9300	9300	0
110	20240119	182400	104216210	9300	9300	9300	9300	0
111	20240119	182300	104216210	9300	9300	9300	9300	0
112	20240119	182200	104216210	9300	9300	9300	9300	0
113	20240119	182100	104216210	9300	9300	9300	9300	0
114	20240119	182000	104216210	9300	9300	9300	9300	0
115	20240119	181900	104216210	9300	9300	9300	9300	0
116	20240119	181800	104216210	9300	9300	9300	9300	0
117	20240119	181700	104216210	9300	9300	9300	9300	0
118	20240119	181600	104216210	9300	9300	9300	9300	0
119	20240119	181500	104216210	9300	9300	9300	9300	0
120	20240119	181400	104216210	9300	9300	9300	9300	0
121	20240119	181300	104216210	9300	9300	9300	9300	0
122	20240119	181200	104216210	9300	9300	9300	9300	1022
123	20240119	181100	104216210	9300	9300	9300	9300	0
124	20240119	181000	104216210	9300	9300	9300	9300	0
125	20240119	180900	104216210	9300	9300	9300	9300	0
126	20240119	180800	104216210	9300	9300	9300	9300	0
127	20240119	180700	104216210	9300	9300	9300	9300	0
128	20240119	180600	104216210	9300	9300	9300	9300	0
129	20240119	180500	104216210	9300	9300	9300	9300	0
130	20240119	180400	104216210	9300	9300	9300	9300	0
131	20240119	180300	104216210	9300	9300	9300	9300	0
132	20240119	180200	104216210	9300	9300	9300	9300	0
133	20240119	180100	104216210	9300	9300	9300	9300	0
134	20240119	180000	104216210	9300	9300	9300	9300	0
135	20240119	175900	104216210	9300	9300	9300	9300	0
136	20240119	175800	104216210	9300	9300	9300	9300	0
137	20240119	175700	104216210	9300	9300	9300	9300	0
138	20240119	175600	104216210	9300	9300	9300	9300	0
139	20240119	175500	104216210	9300	9300	9300	9300	0
140	20240119	175400	104216210	9300	9300	9300	9300	0
141	20240119	175300	104216210	9300	9300	9300	9300	0
142	20240119	175200	104216210	9300	9300	9300	9300	0
143	20240119	175100	104216210	9300	9300	9300	9300	0
144	20240119	175000	104216210	9300	9300	9300	9300	0
145	20240119	174900	104216210	9300	9300	9300	9300	0
146	20240119	174800	104216210	9300	9300	9300	9300	0
147	20240119	174700	104216210	9300	9300	9300	9300	0
148	20240119	174600	104216210	9300	9300	9300	9300	0
149	20240119	174500	104216210	9300	9300	9300	9300	0
150	20240119	174400	104216210	9300	9300	9300	9300	0
151	20240119	174300	104216210	9300	9300	9300	9300	0
152	20240119	174200	104216210	9300	9300	9300	9300	1022
153	20240119	174100	104216210	9300	9300	9300	9300	0
154	20240119	174000	104216210	9300	9300	9300	9300	0
155	20240119	173900	104216210	9300	9300	9300	9300	0
156	20240119	173800	104216210	9300	9300	9300	9300	0
157	20240119	173700	104216210	9300	9300	9300	9300	0
158	20240119	173600	104216210	9300	9300	9300	9300	0
159	20240119	173500	104216210	9300	9300	9300	9300	0
160	20240119	173400	104216210	9300	9300	9300	9300	0
161	20240119	173300	104216210	9300	9300	9300	9300	0
162	20240119	173200	104216210	9300	9300	9300	9300	0
163	20240119	173100	104216210	9300	9300	9300	9300	0
164	20240119	173000	104216210	9300	9300	9300	9300	0
165	20240119	172900	104216210	9300	9300	9300	9300	0
166	20240119	172800	104216210	9300	9300	9300	9300	0
167	20240119	172700	104216210	9300	9300	9300	9300	0
168	20240119	172600	104216210	9300	9300	9300	9300	0
169	20240119	172500	104216210	9300	9300	9300	9300	0
170	20240119	172400	104216210	9300	9300	9300	9300	0
171	20240119	172300	104216210	9300	9300	9300	9300	0
172	20240119	172200	104216210	9300	9300	9300	9300	0
173	20240119	172100	104216210	9300	9300	9300	9300	0
174	20240119	172000	104216210	9300	9300	9300	9300	0
175	20240119	171900	104216210	9300	9300	9300	9300	0
176	20240119	171800	104216210	9300	9300	9300	9300	0
177	20240119	171700	104216210	9300	9300	9300	9300	0
178	20240119	171600	104216210	9300	9300	9300	9300	0
179	20240119	171500	104216210	9300	9300	9300	9300	0
180	20240119	171400	104216210	9300	9300	9300	9300	0
181	20240119	171300	104216210	9300	9300	9300	9300	0
182	20240119	171200	104216210	9300	9300	9300	9300	1022
183	20240119	171100	104216210	9300	9300	9300	9300	0
184	20240119	171000	104216210	9300	9300	9300	9300	0
185	20240119	170900	104216210	9300	9300	9300	9300	0
186	20240119	170800	104216210	9300	9300	9300	9300	0
187	20240119	170700	104216210	9300	9300	9300	9300	0
188	20240119	170600	104216210	9300	9300	9300	9300	0
189	20240119	170500	104216210	9300	9300	9300	9300	0
190	20240119	170400	104216210	9300	9300	9300	9300	0
191	20240119	170300	104216210	9300	9300	9300	9300	0
192	20240119	170200	104216210	9300	9300	9300	9300	0
193	20240119	170100	104216210	9300	9300	9300	9300	0
194	20240119	170000	104216210	9300	9300	9300	9300	0
195	20240119	165900	104216210	9300	9300	9300	9300	0
196	20240119	165800	104216210	9300	9300	9300	9300	0
197	20240119	165700	104216210	9300	9300	9300	9300	0
198	20240119	165600	104216210	9300	9300	9300	9300	0
199	20240119	165500	104216210	9300	9300	9300	9300	0
200	20240119	165400	104216210	9300	9300	9300	9300	0
201	20240119	165300	104216210	9300	9300	9300	9300	0
202	20240119	165200	104216210	9300	9300	9300	9300	0
203	20240119	165100	104216210	9300	9300	9300	9300	0
204	20240119	165000	104216210	9300	9300	9300	9300	0
205	20240119	164900	104216210	9300	9300	9300	9300	0
206	20240119	164800	104216210	9300	9300	9300	9300	0
207	20240119	164700	104216210	9300	9300	9300	9300	0
208	20240119	164600	104216210	9300	9300	9300	9300	0
209	20240119	164500	104216210	9300	9300	9300	9300	0
210	20240119	164400	104216210	9300	9300	9300	9300	0
211	20240119	164300	104216210	9300	9300	9300	9300	0
212	20240119	164200	104216210	9300	9300	9300	9300	1022
213	20240119	164100	104216210	9300	9300	9300	9300	0
214	20240119	164000	104216210	9300	9300	9300	9300	0
215	20240119	163900	104216210	9300	9300	9300	9300	0
216	20240119	163800	104216210	9300	9300	9300	9300	0
217	20240119	163700	104216210	9300	9300	9300	9300	0
218	20240119	163600	104216210	9300	9300	9300	9300	0
219	20240119	163500	104216210	9300	9300	9300	9300	0
220	20240119	163400	104216210	9300	9300	9300	9300	0
221	20240119	163300	104216210	9300	9300	9300	9300	0
222	20240119	163200	104216210	9300	9300	9300	9300	0
223	20240119	163100	104216210	9300	9300	9300	9300	0
224	20240119	163000	104216210	9300	9300	9300	9300	0
225	20240119	162900	104216210	9300	9300	9300	9300	0
226	20240119	162800	104216210	9300	9300	9300	9300	0
227	20240119	162700	104216210	9300	9300	9300	9300	0
228	20240119	162600	104216210	9300	9300	9300	9300	0
229	20240119	162500	104216210	9300	9300	9300	9300	0
230	20240119	162400	104216210	9300	9300	9300	9300	0
231	20240119	162300	104216210	9300	9300	9300	9300	0
232	20240119	162200	104216210	9300	9300	9300	9300	0
233	20240119	162100	104216210	9300	9300	9300	9300	0
234	20240119	162000	104216210	9300	9300	9300	9300	0
235	20240119	161900	104216210	9300	9300	9300	9300	0
236	20240119	161800	104216210	9300	9300	9300	9300	0
237	20240119	161700	104216210	9300	9300	9300	9300	0
238	20240119	161600	104216210	9300	9300	9300	9300	0
239	20240119	161500	104216210	9300	9300	9300	9300	0
240	20240119	161400	104216210	9300	9300	9300	9300	0
241	20240119	161300	104216210	9300	9300	9300	9300	0
242	20240119	161200	104216210	9300	9300	9300	9300	1022
243	20240119	161100	104216210	9300	9300	9300	9300	0
244	20240119	161000	104216210	9300	9300	9300	9300	0
245	20240119	160900	104216210	9300	9300	9300	9300	0
246	20240119	160800	104216210	9300	9300	9300	9300	0
247	20240119	160700	104216210	9300	9300	9300	9300	0
248	20240119	160600	104216210	9300	9300	9300	9300	0
249	20240119	160500	104216210	9300	9300	9300	9300	0
250	20240119	160400	104216210	9300	9300	9300	9300	0
251	20240119	160300	104216210	9300	9300	9300	9300	0
252	20240119	160200	104216210	9300	9300	9300	9300	0
253	20240119	160100	104216210	9300	9300	9300	9300	0
254	20240119	160000	104216210	9300	9300	9300	9300	0
255	20240119	155900	104216210	9300	9300	9300	9300	0
256	20240119	155800	104216210	9300	9300	9300	9300	0
257	20240119	155700	104216210	9300	9300	9300	9300	0
258	20240119	155600	104216210	9300	9300	9300	9300	0
259	20240119	155500	104216210	9300	9300	9300	9300	0
260	20240119	155400	104216210	9300	9300	9300	9300	0
261	20240119	155300	104216210	9300	9300	9300	9300	0
262	20240119	155200	104216210	9300	9300	9300	9300	0
263	20240119	155100	104216210	9300	9300	9300	9300	0
264	20240119	155000	104216210	9300	9300	9300	9300	0
265	20240119	154900	104216210	9300	9300	9300	9300	0
266	20240119	154800	104216210	9300	9300	9300	9300	0
267	20240119	154700	104216210	9300	9300	9300	9300	0
268	20240119	154600	104216210	9300	9300	9300	9300	0
269	20240119	154500	104216210	9300	9300	9300	9300	0
270	20240119	154400	104216210	9300	9300	9300	9300	0
271	20240119	154300	104216210	9300	9300	9300	9300	0
272	20240119	154200	104216210	9300	9300	9300	9300	1022
273	20240119	154100	104216210	9300	9300	9300	9300	0
274	20240119	154000	104216210	9300	9300	9300	9300	0
275	20240119	153900	104216210	9300	9300	9300	9300	0
276	20240119	153800	104216210	9300	9300	9300	9300	0
277	20240119	153700	104216210	9300	9300	9300	9300	0
278	20240119	153600	104216210	9300	9300	9300	9300	0
279	20240119	153500	104216210	9300	9300	9300	9300	0
280	20240119	153400	104216210	9300	9300	9300	9300	0
281	20240119	153300	104216210	9300	9300	9300	9300	0
282	20240119	153200	104216210	9300	9300	9300	9300	0
283	20240119	153100	104216210	9300	9300	9300	9300	0
284	20240119	153000	104216210	9300	9300	9300	9300	1022
285	20240119	152900	94711610	9300	9300	9300	9300	0
286	20240119	152800	94711610	9300	9300	9300	9300	0
287	20240119	152700	94711610	9300	9300	9300	9300	0
288	20240119	152600	94711610	9300	9300	9300	9300	0
289	20240119	152500	94711610	9300	9300	9300	9300	0
290	20240119	152400	94711610	9300	9300	9300	9300	0
291	20240119	152300	94711610	9300	9300	9300	9300	0
292	20240119	152200	94711610	9300	9300	9300	9300	0
293	20240119	152100	94711610	9300	9300	9300	9300	0
294	20240119	152000	94711610	9300	9300	9300	9300	0
295	20240119	151900	94711610	9300	9300	9300	9300	1
296	20240119	151800	94702310	9300	9300	9300	9300	150
297	20240119	151700	93307310	9300	9290	9300	9290	100
298	20240119	151600	92377350	9290	9290	9290	9290	0
299	20240119	151500	92377350	9290	9290	9290	9290	0
300	20240119	151400	92377350	9290	9290	9290	9290	1
301	20240119	151300	92368060	9300	9290	9300	9290	11
302	20240119	151200	92265820	9290	9290	9290	9290	3
303	20240119	151100	92237950	9210	9290	9300	9210	39
304	20240119	151000	91875440	9290	9290	9290	9290	0
305	20240119	150900	91875440	9290	9290	9290	9290	0
306	20240119	150800	91875440	9290	9290	9290	9290	0
307	20240119	150700	91875440	9290	9290	9290	9290	1
308	20240119	150600	91866150	9270	9270	9270	9270	200
309	20240119	150500	90012150	9300	9300	9300	9300	0
310	20240119	150400	90012150	9300	9300	9300	9300	0
311	20240119	150300	90012150	9300	9300	9300	9300	0
312	20240119	150200	90012150	9300	9300	9300	9300	0
313	20240119	150100	90012150	9300	9300	9300	9300	0
314	20240119	150000	90012150	9300	9300	9300	9300	0
315	20240119	145900	90012150	9300	9250	9300	9250	200
316	20240119	145800	88153510	9260	9260	9260	9260	0
317	20240119	145700	88153510	9260	9260	9260	9260	1
318	20240119	145600	88144250	9180	9250	9250	9180	30
319	20240119	145500	87867720	9280	9280	9280	9280	0
320	20240119	145400	87867720	9280	9280	9280	9280	0
321	20240119	145300	87867720	9280	9280	9280	9280	0
322	20240119	145200	87867720	9280	9280	9280	9280	0
323	20240119	145100	87867720	9280	9280	9280	9280	0
324	20240119	145000	87867720	9280	9280	9280	9280	0
325	20240119	144900	87867720	9280	9280	9280	9280	1
326	20240119	144800	87858440	9250	9250	9250	9250	0
327	20240119	144700	87858440	9250	9250	9250	9250	0
328	20240119	144600	87858440	9250	9250	9250	9250	0
329	20240119	144500	87858440	9250	9250	9250	9250	0
330	20240119	144400	87858440	9250	9250	9250	9250	0
331	20240119	144300	87858440	9250	9250	9250	9250	2
332	20240119	144200	87839940	9280	9280	9280	9280	0
333	20240119	144100	87839940	9280	9280	9280	9280	0
334	20240119	144000	87839940	9280	9280	9280	9280	0
335	20240119	143900	87839940	9280	9280	9280	9280	2
336	20240119	143800	87821380	9280	9280	9280	9280	0
337	20240119	143700	87821380	9280	9280	9280	9280	0
338	20240119	143600	87821380	9280	9280	9280	9280	0
339	20240119	143500	87821380	9280	9280	9280	9280	0
340	20240119	143400	87821380	9280	9280	9280	9280	0
341	20240119	143300	87821380	9280	9280	9280	9280	0
342	20240119	143200	87821380	9280	9280	9280	9280	0
343	20240119	143100	87821380	9280	9280	9280	9280	0
344	20240119	143000	87821380	9280	9280	9280	9280	0
345	20240119	142900	87821380	9280	9280	9280	9280	1
346	20240119	142800	87812100	9300	9300	9300	9300	0
347	20240119	142700	87812100	9300	9300	9300	9300	0
348	20240119	142600	87812100	9300	9300	9300	9300	0
349	20240119	142500	87812100	9300	9300	9300	9300	0
350	20240119	142400	87812100	9300	9300	9300	9300	1
351	20240119	142300	87802800	9210	9210	9210	9210	0
352	20240119	142200	87802800	9210	9210	9210	9210	0
353	20240119	142100	87802800	9210	9210	9210	9210	0
354	20240119	142000	87802800	9210	9210	9210	9210	0
355	20240119	141900	87802800	9210	9210	9210	9210	0
356	20240119	141800	87802800	9210	9210	9210	9210	1
357	20240119	141700	87793590	9210	9210	9210	9210	0
358	20240119	141600	87793590	9210	9300	9300	9210	15
359	20240119	141500	87655350	9310	9310	9310	9310	0
360	20240119	141400	87655350	9310	9310	9310	9310	0
361	20240119	141300	87655350	9310	9310	9310	9310	1
362	20240119	141200	87646040	9310	9310	9310	9310	0
363	20240119	141100	87646040	9310	9310	9310	9310	1
364	20240119	141000	87636730	9310	9310	9310	9310	1
365	20240119	140900	87627420	9310	9310	9310	9310	127
366	20240119	140800	86445050	9310	9270	9310	9270	500
367	20240119	140700	81797360	9210	9210	9210	9210	0
368	20240119	140600	81797360	9210	9210	9210	9210	0
369	20240119	140500	81797360	9210	9210	9210	9210	0
370	20240119	140400	81797360	9210	9180	9210	9180	574
371	20240119	140300	76511390	9150	9150	9150	9150	0
372	20240119	140200	76511390	9150	9150	9150	9150	0
373	20240119	140100	76511390	9150	9150	9150	9150	12
374	20240119	140000	76401590	9150	9150	9150	9150	0
375	20240119	135900	76401590	9150	9260	9260	9150	116
376	20240119	135800	75339030	9260	9260	9260	9260	0
377	20240119	135700	75339030	9260	9260	9260	9260	0
378	20240119	135600	75339030	9260	9260	9260	9260	0
379	20240119	135500	75339030	9260	9260	9260	9260	1
380	20240119	135400	75329770	9260	9260	9260	9260	0
381	20240119	135300	75329770	9260	9260	9260	9260	0
382	20240119	135200	75329770	9260	9260	9260	9260	0
383	20240119	135100	75329770	9260	9260	9260	9260	0
384	20240119	135000	75329770	9260	9260	9260	9260	0
385	20240119	134900	75329770	9260	9260	9260	9260	0
386	20240119	134800	75329770	9260	9260	9260	9260	0
387	20240119	134700	75329770	9260	9260	9260	9260	0
388	20240119	134600	75329770	9260	9260	9260	9260	0
389	20240119	134500	75329770	9260	9260	9260	9260	1
390	20240119	134400	75320510	9260	9260	9260	9260	0
391	20240119	134300	75320510	9260	9260	9260	9260	0
392	20240119	134200	75320510	9260	9260	9260	9260	1
393	20240119	134100	75311250	9260	9260	9260	9260	0
394	20240119	134000	75311250	9260	9260	9260	9260	0
395	20240119	133900	75311250	9260	9260	9260	9260	1
396	20240119	133800	75301990	9260	9260	9260	9260	0
397	20240119	133700	75301990	9260	9260	9260	9260	4
398	20240119	133600	75264950	9260	9260	9260	9260	0
399	20240119	133500	75264950	9260	9260	9260	9260	0
400	20240119	133400	75264950	9260	9260	9260	9260	0
401	20240119	133300	75264950	9260	9260	9260	9260	0
402	20240119	133200	75264950	9260	9260	9260	9260	0
403	20240119	133100	75264950	9260	9260	9260	9260	4
404	20240119	133000	75227910	9280	9280	9280	9280	0
405	20240119	132900	75227910	9280	9280	9280	9280	0
406	20240119	132800	75227910	9280	9280	9280	9280	0
407	20240119	132700	75227910	9280	9280	9280	9280	0
408	20240119	132600	75227910	9280	9280	9280	9280	0
409	20240119	132500	75227910	9280	9270	9280	9260	200
410	20240119	132400	73372570	9280	9280	9280	9280	0
411	20240119	132300	73372570	9280	9280	9280	9280	0
412	20240119	132200	73372570	9280	9280	9280	9280	0
413	20240119	132100	73372570	9280	9280	9280	9280	0
414	20240119	132000	73372570	9280	9280	9280	9280	0
415	20240119	131900	73372570	9280	9280	9280	9280	0
416	20240119	131800	73372570	9280	9280	9280	9280	0
417	20240119	131700	73372570	9280	9280	9280	9280	0
418	20240119	131600	73372570	9280	9280	9280	9280	0
419	20240119	131500	73372570	9280	9280	9280	9280	0
420	20240119	131400	73372570	9280	9280	9280	9280	0
421	20240119	131300	73372570	9280	9250	9280	9250	300
422	20240119	131200	70591090	9260	9260	9260	9260	0
423	20240119	131100	70591090	9260	9240	9260	9240	500
424	20240119	131000	65962320	9240	9240	9250	9240	200
425	20240119	130900	64113830	9250	9210	9250	9210	300
426	20240119	130800	61345000	9230	9170	9230	9170	200
427	20240119	130700	59504980	9120	9140	9140	9120	1200
428	20240119	130600	48559480	9130	9130	9130	9130	0
429	20240119	130500	48559480	9130	9130	9130	9130	0
430	20240119	130400	48559480	9130	9130	9130	9130	0
431	20240119	130300	48559480	9130	9130	9130	9130	0
432	20240119	130200	48559480	9130	9130	9130	9130	0
433	20240119	130100	48559480	9130	9130	9130	9130	0
434	20240119	130000	48559480	9130	9130	9130	9130	0
435	20240119	125900	48559480	9130	9130	9130	9130	0
436	20240119	125800	48559480	9130	9130	9130	9130	0
437	20240119	125700	48559480	9130	9130	9130	9130	0
438	20240119	125600	48559480	9130	9130	9130	9130	0
439	20240119	125500	48559480	9130	9130	9130	9130	0
440	20240119	125400	48559480	9130	9130	9130	9130	0
441	20240119	125300	48559480	9130	9130	9130	9130	0
442	20240119	125200	48559480	9130	9130	9130	9130	0
443	20240119	125100	48559480	9130	9130	9130	9130	0
444	20240119	125000	48559480	9130	9130	9130	9130	0
445	20240119	124900	48559480	9130	9150	9150	9130	311
446	20240119	124800	45718520	9200	9200	9200	9200	0
447	20240119	124700	45718520	9200	9200	9200	9200	0
448	20240119	124600	45718520	9200	9200	9200	9200	0
449	20240119	124500	45718520	9200	9200	9200	9200	0
450	20240119	124400	45718520	9200	9200	9200	9200	0
451	20240119	124300	45718520	9200	9200	9200	9200	0
452	20240119	124200	45718520	9200	9200	9200	9200	0
453	20240119	124100	45718520	9200	9200	9200	9200	0
454	20240119	124000	45718520	9200	9200	9200	9200	0
455	20240119	123900	45718520	9200	9200	9200	9200	0
456	20240119	123800	45718520	9200	9200	9200	9200	0
457	20240119	123700	45718520	9200	9200	9200	9200	0
458	20240119	123600	45718520	9200	9200	9200	9200	0
459	20240119	123500	45718520	9200	9200	9200	9200	0
460	20240119	123400	45718520	9200	9200	9200	9200	0
461	20240119	123300	45718520	9200	9200	9200	9200	1
462	20240119	123200	45709320	9200	9200	9200	9200	0
463	20240119	123100	45709320	9200	9200	9200	9200	0
464	20240119	123000	45709320	9200	9200	9200	9200	0
465	20240119	122900	45709320	9200	9200	9200	9200	0
466	20240119	122800	45709320	9200	9200	9200	9200	0
467	20240119	122700	45709320	9200	9200	9200	9200	0
468	20240119	122600	45709320	9200	9200	9200	9200	0
469	20240119	122500	45709320	9200	9200	9200	9200	0
470	20240119	122400	45709320	9200	9200	9200	9200	0
471	20240119	122300	45709320	9200	9200	9200	9200	0
472	20240119	122200	45709320	9200	9200	9200	9200	40
473	20240119	122100	45341320	9150	9150	9150	9150	100
474	20240119	122000	44426320	9160	9160	9160	9160	194
475	20240119	121900	42649280	9200	9200	9200	9200	29
476	20240119	121800	42382480	9260	9260	9260	9260	0
477	20240119	121700	42382480	9260	9260	9260	9260	0
478	20240119	121600	42382480	9260	9260	9260	9260	0
479	20240119	121500	42382480	9260	9260	9260	9260	0
480	20240119	121400	42382480	9260	9260	9260	9260	0
481	20240119	121300	42382480	9260	9260	9260	9260	0
482	20240119	121200	42382480	9260	9260	9260	9260	0
483	20240119	121100	42382480	9260	9260	9260	9260	0
484	20240119	121000	42382480	9260	9260	9260	9260	0
485	20240119	120900	42382480	9260	9260	9260	9260	0
486	20240119	120800	42382480	9260	9260	9260	9260	0
487	20240119	120700	42382480	9260	9260	9260	9260	0
488	20240119	120600	42382480	9260	9260	9260	9260	0
489	20240119	120500	42382480	9260	9260	9260	9260	0
490	20240119	120400	42382480	9260	9260	9260	9260	0
491	20240119	120300	42382480	9260	9260	9260	9260	0
492	20240119	120200	42382480	9260	9260	9260	9260	0
493	20240119	120100	42382480	9260	9260	9260	9260	0
494	20240119	120000	42382480	9260	9260	9260	9260	0
495	20240119	115900	42382480	9260	9260	9260	9260	0
496	20240119	115800	42382480	9260	9260	9260	9260	0
497	20240119	115700	42382480	9260	9260	9260	9260	0
498	20240119	115600	42382480	9260	9260	9260	9260	0
499	20240119	115500	42382480	9260	9260	9260	9260	0
500	20240119	115400	42382480	9260	9260	9260	9260	0
501	20240119	115300	42382480	9260	9260	9260	9260	0
502	20240119	115200	42382480	9260	9260	9260	9260	0
503	20240119	115100	42382480	9260	9260	9260	9260	0
504	20240119	115000	42382480	9260	9260	9260	9260	0
505	20240119	114900	42382480	9260	9260	9260	9260	0
506	20240119	114800	42382480	9260	9260	9260	9260	0
507	20240119	114700	42382480	9260	9260	9260	9260	0
508	20240119	114600	42382480	9260	9260	9260	9260	0
509	20240119	114500	42382480	9260	9260	9260	9260	0
510	20240119	114400	42382480	9260	9260	9260	9260	0
511	20240119	114300	42382480	9260	9260	9260	9260	0
512	20240119	114200	42382480	9260	9260	9260	9260	0
513	20240119	114100	42382480	9260	9260	9260	9260	0
514	20240119	114000	42382480	9260	9260	9260	9260	0
515	20240119	113900	42382480	9260	9260	9260	9260	0
516	20240119	113800	42382480	9260	9260	9260	9260	0
517	20240119	113700	42382480	9260	9260	9260	9260	0
518	20240119	113600	42382480	9260	9260	9260	9260	0
519	20240119	113500	42382480	9260	9260	9260	9260	0
520	20240119	113400	42382480	9260	9260	9260	9260	0
521	20240119	113300	42382480	9260	9260	9260	9260	0
522	20240119	113200	42382480	9260	9260	9260	9260	0
523	20240119	113100	42382480	9260	9260	9260	9260	0
524	20240119	113000	42382480	9260	9260	9260	9260	0
525	20240119	112900	42382480	9260	9260	9260	9260	0
526	20240119	112800	42382480	9260	9260	9260	9260	0
527	20240119	112700	42382480	9260	9260	9260	9260	0
528	20240119	112600	42382480	9260	9200	9260	9200	3
529	20240119	112500	42354820	9200	9200	9200	9200	0
530	20240119	112400	42354820	9200	9200	9200	9200	19
531	20240119	112300	42180020	9270	9270	9270	9270	0
532	20240119	112200	42180020	9270	9270	9270	9270	0
533	20240119	112100	42180020	9270	9270	9270	9270	0
534	20240119	112000	42180020	9270	9270	9270	9270	0
535	20240119	111900	42180020	9270	9270	9270	9270	0
536	20240119	111800	42180020	9270	9270	9270	9270	0
537	20240119	111700	42180020	9270	9270	9270	9270	0
538	20240119	111600	42180020	9270	9270	9270	9270	0
539	20240119	111500	42180020	9270	9270	9270	9270	0
540	20240119	111400	42180020	9270	9270	9270	9270	0
541	20240119	111300	42180020	9270	9270	9270	9270	0
542	20240119	111200	42180020	9270	9270	9270	9270	0
543	20240119	111100	42180020	9270	9270	9270	9270	0
544	20240119	111000	42180020	9270	9270	9270	9270	0
545	20240119	110900	42180020	9270	9270	9270	9270	0
546	20240119	110800	42180020	9270	9270	9270	9270	0
547	20240119	110700	42180020	9270	9270	9270	9270	0
548	20240119	110600	42180020	9270	9270	9270	9270	0
549	20240119	110500	42180020	9270	9270	9270	9270	0
550	20240119	110400	42180020	9270	9270	9270	9270	0
551	20240119	110300	42180020	9270	9270	9270	9270	0
552	20240119	110200	42180020	9270	9270	9270	9270	0
553	20240119	110100	42180020	9270	9270	9270	9270	0
554	20240119	110000	42180020	9270	9270	9270	9270	0
555	20240119	105900	42180020	9270	9240	9270	9240	50
556	20240119	105800	41717430	9220	9220	9220	9220	1
557	20240119	105700	41708210	9140	9140	9140	9140	1
558	20240119	105600	41699070	9200	9200	9200	9200	1
559	20240119	105500	41689870	9140	9140	9140	9140	2
560	20240119	105400	41671590	9130	9130	9130	9130	0
561	20240119	105300	41671590	9130	9130	9130	9130	0
562	20240119	105200	41671590	9130	9130	9130	9130	2
563	20240119	105100	41653330	9130	9130	9130	9130	0
564	20240119	105000	41653330	9130	9130	9130	9130	0
565	20240119	104900	41653330	9130	9130	9130	9130	2
566	20240119	104800	41635070	9150	9150	9150	9150	0
567	20240119	104700	41635070	9150	9150	9150	9150	4
568	20240119	104600	41598470	9150	9150	9150	9150	10
569	20240119	104500	41506970	9250	9250	9250	9250	10
570	20240119	104400	41414470	9230	9230	9260	9230	46
571	20240119	104300	40989130	9130	9150	9150	9130	4
572	20240119	104200	40952570	9270	9270	9270	9270	0
573	20240119	104100	40952570	9270	9150	9270	9120	1138
574	20240119	104000	30551120	9150	9150	9150	9150	2
575	20240119	103900	30532820	9150	9150	9150	9150	0
576	20240119	103800	30532820	9150	9150	9150	9150	4
577	20240119	103700	30496220	9150	9150	9230	9150	7
578	20240119	103600	30432090	9150	9160	9160	9150	6
579	20240119	103500	30377170	9160	9160	9160	9160	0
580	20240119	103400	30377170	9160	9160	9160	9160	8
581	20240119	103300	30303890	9160	9160	9160	9160	0
582	20240119	103200	30303890	9160	9160	9160	9160	0
583	20240119	103100	30303890	9160	9160	9160	9160	6
584	20240119	103000	30248930	9160	9160	9160	9160	2
585	20240119	102900	30230610	9160	9160	9160	9160	8
586	20240119	102800	30157330	9160	9160	9160	9160	2
587	20240119	102700	30139010	9300	9300	9300	9300	0
588	20240119	102600	30139010	9300	9300	9300	9300	0
589	20240119	102500	30139010	9300	9150	9300	9150	63
590	20240119	102400	29554040	9150	9180	9180	9150	8
591	20240119	102300	29480720	9180	9180	9180	9180	11
592	20240119	102200	29379740	9180	9180	9180	9180	0
593	20240119	102100	29379740	9180	9190	9190	9180	75
594	20240119	102000	28690500	9200	9200	9200	9200	206
595	20240119	101900	26795300	9200	9200	9200	9200	2
596	20240119	101800	26776900	9200	9200	9200	9200	2
597	20240119	101700	26758500	9200	9200	9200	9200	6
598	20240119	101600	26703300	9210	9210	9210	9210	52
599	20240119	101500	26224380	9210	9210	9210	9210	2
600	20240119	101400	26205960	9230	9300	9300	9210	2010
601	20240119	101300	7678580	9300	9300	9300	9300	0
602	20240119	101200	7678580	9300	9300	9300	9300	0
603	20240119	101100	7678580	9300	9360	9360	9300	45
604	20240119	101000	7259840	9370	9370	9370	9370	0
605	20240119	100900	7259840	9370	9370	9370	9370	5
606	20240119	100800	7212990	9360	9360	9360	9360	0
607	20240119	100700	7212990	9360	9360	9360	9300	106
608	20240119	100600	6221130	9300	9300	9300	9300	0
609	20240119	100500	6221130	9300	9300	9300	9300	0
610	20240119	100400	6221130	9300	9300	9300	9300	0
611	20240119	100300	6221130	9300	9300	9300	9300	0
612	20240119	100200	6221130	9300	9300	9300	9300	0
613	20240119	100100	6221130	9300	9300	9300	9300	0
614	20240119	100000	6221130	9300	9300	9300	9300	1
615	20240119	095900	6211830	9360	9360	9360	9360	0
616	20240119	095800	6211830	9360	9360	9360	9360	111
617	20240119	095700	5172870	9350	9350	9350	9350	0
618	20240119	095600	5172870	9350	9350	9350	9350	12
619	20240119	095500	5060670	9290	9290	9290	9290	0
620	20240119	095400	5060670	9290	9290	9290	9290	0
621	20240119	095300	5060670	9290	9290	9290	9290	29
622	20240119	095200	4791260	9290	9290	9290	9290	0
623	20240119	095100	4791260	9290	9290	9290	9290	0
624	20240119	095000	4791260	9290	9290	9290	9290	0
625	20240119	094900	4791260	9290	9290	9290	9290	0
626	20240119	094800	4791260	9290	9290	9290	9290	37
627	20240119	094700	4447530	9290	9290	9290	9290	0
628	20240119	094600	4447530	9290	9290	9290	9290	22
629	20240119	094500	4243150	9350	9350	9350	9350	0
630	20240119	094400	4243150	9350	9350	9350	9350	0
631	20240119	094300	4243150	9350	9350	9350	9350	0
632	20240119	094200	4243150	9350	9350	9350	9350	0
633	20240119	094100	4243150	9350	9350	9350	9350	0
634	20240119	094000	4243150	9350	9350	9350	9350	0
635	20240119	093900	4243150	9350	9350	9350	9350	1
636	20240119	093800	4233800	9360	9360	9360	9360	0
637	20240119	093700	4233800	9360	9360	9360	9360	0
638	20240119	093600	4233800	9360	9360	9360	9360	0
639	20240119	093500	4233800	9360	9360	9360	9360	0
640	20240119	093400	4233800	9360	9360	9360	9360	0
641	20240119	093300	4233800	9360	9360	9360	9360	0
642	20240119	093200	4233800	9360	9360	9360	9360	0
643	20240119	093100	4233800	9360	9360	9360	9360	0
644	20240119	093000	4233800	9360	9360	9360	9360	0
645	20240119	092900	4233800	9360	9360	9360	9360	0
646	20240119	092800	4233800	9360	9360	9360	9360	0
647	20240119	092700	4233800	9360	9360	9360	9360	0
648	20240119	092600	4233800	9360	9340	9360	9340	10
649	20240119	092500	4140300	9360	9360	9360	9360	0
650	20240119	092400	4140300	9360	9360	9360	9360	0
651	20240119	092300	4140300	9360	9360	9360	9360	0
652	20240119	092200	4140300	9360	9360	9360	9360	0
653	20240119	092100	4140300	9360	9360	9360	9360	0
654	20240119	092000	4140300	9360	9360	9360	9360	0
655	20240119	091900	4140300	9360	9360	9360	9360	0
656	20240119	091800	4140300	9360	9360	9360	9360	0
657	20240119	091700	4140300	9360	9360	9360	9360	0
658	20240119	091600	4140300	9360	9360	9360	9360	0
659	20240119	091500	4140300	9360	9360	9360	9360	0
660	20240119	091400	4140300	9360	9360	9360	9360	1
661	20240119	091300	4130940	9240	9240	9240	9240	0
662	20240119	091200	4130940	9240	9360	9370	9240	41
663	20240119	091100	3747170	9390	9390	9390	9390	0
664	20240119	091000	3747170	9390	9290	9400	9290	20
665	20240119	090900	3560040	9240	9240	9240	9240	1
666	20240119	090800	3550800	9350	9350	9350	9350	0
667	20240119	090700	3550800	9350	9350	9370	9250	18
668	20240119	090600	3382700	9380	9340	9380	9340	50
669	20240119	090500	2913940	9420	9420	9420	9420	0
670	20240119	090400	2913940	9420	9420	9420	9420	0
671	20240119	090300	2913940	9420	9380	9420	9380	110
672	20240119	090200	1880170	9220	9380	9380	9210	172
673	20240119	090100	290640	9410	9390	9410	9390	10
674	20240119	090000	196680	9240	9410	9410	9240	21