KissMeData/109860/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201300	142062930	9250	9250	9250	9250	110
3	20240118	201200	142062930	9250	9250	9250	9250	0
4	20240118	201100	142062930	9250	9250	9250	9250	0
5	20240118	201000	142062930	9250	9250	9250	9250	0
6	20240118	200900	142062930	9250	9250	9250	9250	0
7	20240118	200800	142062930	9250	9250	9250	9250	0
8	20240118	200700	142062930	9250	9250	9250	9250	0
9	20240118	200600	142062930	9250	9250	9250	9250	0
10	20240118	200500	142062930	9250	9250	9250	9250	0
11	20240118	200400	142062930	9250	9250	9250	9250	0
12	20240118	200300	142062930	9250	9250	9250	9250	0
13	20240118	200200	142062930	9250	9250	9250	9250	0
14	20240118	200100	142062930	9250	9250	9250	9250	0
15	20240118	200000	142062930	9250	9250	9250	9250	0
16	20240118	195900	142062930	9250	9250	9250	9250	0
17	20240118	195800	142062930	9250	9250	9250	9250	0
18	20240118	195700	142062930	9250	9250	9250	9250	0
19	20240118	195600	142062930	9250	9250	9250	9250	0
20	20240118	195500	142062930	9250	9250	9250	9250	0
21	20240118	195400	142062930	9250	9250	9250	9250	0
22	20240118	195300	142062930	9250	9250	9250	9250	0
23	20240118	195200	142062930	9250	9250	9250	9250	0
24	20240118	195100	142062930	9250	9250	9250	9250	0
25	20240118	195000	142062930	9250	9250	9250	9250	0
26	20240118	194900	142062930	9250	9250	9250	9250	0
27	20240118	194800	142062930	9250	9250	9250	9250	0
28	20240118	194700	142062930	9250	9250	9250	9250	0
29	20240118	194600	142062930	9250	9250	9250	9250	0
30	20240118	194500	142062930	9250	9250	9250	9250	0
31	20240118	194400	142062930	9250	9250	9250	9250	0
32	20240118	194300	142062930	9250	9250	9250	9250	110
33	20240118	194200	142062930	9250	9250	9250	9250	0
34	20240118	194100	142062930	9250	9250	9250	9250	0
35	20240118	194000	142062930	9250	9250	9250	9250	0
36	20240118	193900	142062930	9250	9250	9250	9250	0
37	20240118	193800	142062930	9250	9250	9250	9250	0
38	20240118	193700	142062930	9250	9250	9250	9250	0
39	20240118	193600	142062930	9250	9250	9250	9250	0
40	20240118	193500	142062930	9250	9250	9250	9250	0
41	20240118	193400	142062930	9250	9250	9250	9250	0
42	20240118	193300	142062930	9250	9250	9250	9250	0
43	20240118	193200	142062930	9250	9250	9250	9250	0
44	20240118	193100	142062930	9250	9250	9250	9250	0
45	20240118	193000	142062930	9250	9250	9250	9250	0
46	20240118	192900	142062930	9250	9250	9250	9250	0
47	20240118	192800	142062930	9250	9250	9250	9250	0
48	20240118	192700	142062930	9250	9250	9250	9250	0
49	20240118	192600	142062930	9250	9250	9250	9250	0
50	20240118	192500	142062930	9250	9250	9250	9250	0
51	20240118	192400	142062930	9250	9250	9250	9250	0
52	20240118	192300	142062930	9250	9250	9250	9250	0
53	20240118	192200	142062930	9250	9250	9250	9250	0
54	20240118	192100	142062930	9250	9250	9250	9250	0
55	20240118	192000	142062930	9250	9250	9250	9250	0
56	20240118	191900	142062930	9250	9250	9250	9250	0
57	20240118	191800	142062930	9250	9250	9250	9250	0
58	20240118	191700	142062930	9250	9250	9250	9250	0
59	20240118	191600	142062930	9250	9250	9250	9250	0
60	20240118	191500	142062930	9250	9250	9250	9250	0
61	20240118	191400	142062930	9250	9250	9250	9250	0
62	20240118	191300	142062930	9250	9250	9250	9250	110
63	20240118	191200	142062930	9250	9250	9250	9250	0
64	20240118	191100	142062930	9250	9250	9250	9250	0
65	20240118	191000	142062930	9250	9250	9250	9250	0
66	20240118	190900	142062930	9250	9250	9250	9250	0
67	20240118	190800	142062930	9250	9250	9250	9250	0
68	20240118	190700	142062930	9250	9250	9250	9250	0
69	20240118	190600	142062930	9250	9250	9250	9250	0
70	20240118	190500	142062930	9250	9250	9250	9250	0
71	20240118	190400	142062930	9250	9250	9250	9250	0
72	20240118	190300	142062930	9250	9250	9250	9250	0
73	20240118	190200	142062930	9250	9250	9250	9250	0
74	20240118	190100	142062930	9250	9250	9250	9250	0
75	20240118	190000	142062930	9250	9250	9250	9250	0
76	20240118	185900	142062930	9250	9250	9250	9250	0
77	20240118	185800	142062930	9250	9250	9250	9250	0
78	20240118	185700	142062930	9250	9250	9250	9250	0
79	20240118	185600	142062930	9250	9250	9250	9250	0
80	20240118	185500	142062930	9250	9250	9250	9250	0
81	20240118	185400	142062930	9250	9250	9250	9250	0
82	20240118	185300	142062930	9250	9250	9250	9250	0
83	20240118	185200	142062930	9250	9250	9250	9250	0
84	20240118	185100	142062930	9250	9250	9250	9250	0
85	20240118	185000	142062930	9250	9250	9250	9250	0
86	20240118	184900	142062930	9250	9250	9250	9250	0
87	20240118	184800	142062930	9250	9250	9250	9250	0
88	20240118	184700	142062930	9250	9250	9250	9250	0
89	20240118	184600	142062930	9250	9250	9250	9250	0
90	20240118	184500	142062930	9250	9250	9250	9250	0
91	20240118	184400	142062930	9250	9250	9250	9250	0
92	20240118	184300	142062930	9250	9250	9250	9250	110
93	20240118	184200	142062930	9250	9250	9250	9250	0
94	20240118	184100	142062930	9250	9250	9250	9250	0
95	20240118	184000	142062930	9250	9250	9250	9250	0
96	20240118	183900	142062930	9250	9250	9250	9250	0
97	20240118	183800	142062930	9250	9250	9250	9250	0
98	20240118	183700	142062930	9250	9250	9250	9250	0
99	20240118	183600	142062930	9250	9250	9250	9250	0
100	20240118	183500	142062930	9250	9250	9250	9250	0
101	20240118	183400	142062930	9250	9250	9250	9250	0
102	20240118	183300	142062930	9250	9250	9250	9250	0
103	20240118	183200	142062930	9250	9250	9250	9250	0
104	20240118	183100	142062930	9250	9250	9250	9250	0
105	20240118	183000	142062930	9250	9250	9250	9250	0
106	20240118	182900	142062930	9250	9250	9250	9250	0
107	20240118	182800	142062930	9250	9250	9250	9250	0
108	20240118	182700	142062930	9250	9250	9250	9250	0
109	20240118	182600	142062930	9250	9250	9250	9250	0
110	20240118	182500	142062930	9250	9250	9250	9250	0
111	20240118	182400	142062930	9250	9250	9250	9250	0
112	20240118	182300	142062930	9250	9250	9250	9250	0
113	20240118	182200	142062930	9250	9250	9250	9250	0
114	20240118	182100	142062930	9250	9250	9250	9250	0
115	20240118	182000	142062930	9250	9250	9250	9250	0
116	20240118	181900	142062930	9250	9250	9250	9250	0
117	20240118	181800	142062930	9250	9250	9250	9250	0
118	20240118	181700	142062930	9250	9250	9250	9250	0
119	20240118	181600	142062930	9250	9250	9250	9250	0
120	20240118	181500	142062930	9250	9250	9250	9250	0
121	20240118	181400	142062930	9250	9250	9250	9250	0
122	20240118	181300	142062930	9250	9250	9250	9250	110
123	20240118	181200	142062930	9250	9250	9250	9250	0
124	20240118	181100	142062930	9250	9250	9250	9250	0
125	20240118	181000	142062930	9250	9250	9250	9250	0
126	20240118	180900	142062930	9250	9250	9250	9250	0
127	20240118	180800	142062930	9250	9250	9250	9250	0
128	20240118	180700	142062930	9250	9250	9250	9250	0
129	20240118	180600	142062930	9250	9250	9250	9250	0
130	20240118	180500	142062930	9250	9250	9250	9250	0
131	20240118	180400	142062930	9250	9250	9250	9250	0
132	20240118	180300	142062930	9250	9250	9250	9250	0
133	20240118	180200	142062930	9250	9250	9250	9250	0
134	20240118	180100	142062930	9250	9250	9250	9250	0
135	20240118	180000	142062930	9250	9250	9250	9250	0
136	20240118	175900	142062930	9250	9250	9250	9250	0
137	20240118	175800	142062930	9250	9250	9250	9250	0
138	20240118	175700	142062930	9250	9250	9250	9250	0
139	20240118	175600	142062930	9250	9250	9250	9250	0
140	20240118	175500	142062930	9250	9250	9250	9250	0
141	20240118	175400	142062930	9250	9250	9250	9250	0
142	20240118	175300	142062930	9250	9250	9250	9250	0
143	20240118	175200	142062930	9250	9250	9250	9250	0
144	20240118	175100	142062930	9250	9250	9250	9250	0
145	20240118	175000	142062930	9250	9250	9250	9250	0
146	20240118	174900	142062930	9250	9250	9250	9250	0
147	20240118	174800	142062930	9250	9250	9250	9250	0
148	20240118	174700	142062930	9250	9250	9250	9250	0
149	20240118	174600	142062930	9250	9250	9250	9250	0
150	20240118	174500	142062930	9250	9250	9250	9250	0
151	20240118	174400	142062930	9250	9250	9250	9250	0
152	20240118	174300	142062930	9250	9250	9250	9250	110
153	20240118	174200	142062930	9250	9250	9250	9250	0
154	20240118	174100	142062930	9250	9250	9250	9250	0
155	20240118	174000	142062930	9250	9250	9250	9250	0
156	20240118	173900	142062930	9250	9250	9250	9250	0
157	20240118	173800	142062930	9250	9250	9250	9250	0
158	20240118	173700	142062930	9250	9250	9250	9250	0
159	20240118	173600	142062930	9250	9250	9250	9250	0
160	20240118	173500	142062930	9250	9250	9250	9250	0
161	20240118	173400	142062930	9250	9250	9250	9250	0
162	20240118	173300	142062930	9250	9250	9250	9250	0
163	20240118	173200	142062930	9250	9250	9250	9250	0
164	20240118	173100	142062930	9250	9250	9250	9250	0
165	20240118	173000	142062930	9250	9250	9250	9250	0
166	20240118	172900	142062930	9250	9250	9250	9250	0
167	20240118	172800	142062930	9250	9250	9250	9250	0
168	20240118	172700	142062930	9250	9250	9250	9250	0
169	20240118	172600	142062930	9250	9250	9250	9250	0
170	20240118	172500	142062930	9250	9250	9250	9250	0
171	20240118	172400	142062930	9250	9250	9250	9250	0
172	20240118	172300	142062930	9250	9250	9250	9250	0
173	20240118	172200	142062930	9250	9250	9250	9250	0
174	20240118	172100	142062930	9250	9250	9250	9250	0
175	20240118	172000	142062930	9250	9250	9250	9250	0
176	20240118	171900	142062930	9250	9250	9250	9250	0
177	20240118	171800	142062930	9250	9250	9250	9250	0
178	20240118	171700	142062930	9250	9250	9250	9250	0
179	20240118	171600	142062930	9250	9250	9250	9250	0
180	20240118	171500	142062930	9250	9250	9250	9250	0
181	20240118	171400	142062930	9250	9250	9250	9250	0
182	20240118	171300	142062930	9250	9250	9250	9250	110
183	20240118	171200	142062930	9250	9250	9250	9250	0
184	20240118	171100	142062930	9250	9250	9250	9250	0
185	20240118	171000	142062930	9250	9250	9250	9250	0
186	20240118	170900	142062930	9250	9250	9250	9250	0
187	20240118	170800	142062930	9250	9250	9250	9250	0
188	20240118	170700	142062930	9250	9250	9250	9250	0
189	20240118	170600	142062930	9250	9250	9250	9250	0
190	20240118	170500	142062930	9250	9250	9250	9250	0
191	20240118	170400	142062930	9250	9250	9250	9250	0
192	20240118	170300	142062930	9250	9250	9250	9250	0
193	20240118	170200	142062930	9250	9250	9250	9250	0
194	20240118	170100	142062930	9250	9250	9250	9250	0
195	20240118	170000	142062930	9250	9250	9250	9250	0
196	20240118	165900	142062930	9250	9250	9250	9250	0
197	20240118	165800	142062930	9250	9250	9250	9250	0
198	20240118	165700	142062930	9250	9250	9250	9250	0
199	20240118	165600	142062930	9250	9250	9250	9250	0
200	20240118	165500	142062930	9250	9250	9250	9250	0
201	20240118	165400	142062930	9250	9250	9250	9250	0
202	20240118	165300	142062930	9250	9250	9250	9250	0
203	20240118	165200	142062930	9250	9250	9250	9250	0
204	20240118	165100	142062930	9250	9250	9250	9250	0
205	20240118	165000	142062930	9250	9250	9250	9250	0
206	20240118	164900	142062930	9250	9250	9250	9250	0
207	20240118	164800	142062930	9250	9250	9250	9250	0
208	20240118	164700	142062930	9250	9250	9250	9250	0
209	20240118	164600	142062930	9250	9250	9250	9250	0
210	20240118	164500	142062930	9250	9250	9250	9250	0
211	20240118	164400	142062930	9250	9250	9250	9250	0
212	20240118	164300	142062930	9250	9250	9250	9250	110
213	20240118	164200	142062930	9250	9250	9250	9250	0
214	20240118	164100	142062930	9250	9250	9250	9250	0
215	20240118	164000	142062930	9250	9250	9250	9250	0
216	20240118	163900	142062930	9250	9250	9250	9250	0
217	20240118	163800	142062930	9250	9250	9250	9250	0
218	20240118	163700	142062930	9250	9250	9250	9250	0
219	20240118	163600	142062930	9250	9250	9250	9250	0
220	20240118	163500	142062930	9250	9250	9250	9250	0
221	20240118	163400	142062930	9250	9250	9250	9250	0
222	20240118	163300	142062930	9250	9250	9250	9250	0
223	20240118	163200	142062930	9250	9250	9250	9250	0
224	20240118	163100	142062930	9250	9250	9250	9250	0
225	20240118	163000	142062930	9250	9250	9250	9250	0
226	20240118	162900	142062930	9250	9250	9250	9250	0
227	20240118	162800	142062930	9250	9250	9250	9250	0
228	20240118	162700	142062930	9250	9250	9250	9250	0
229	20240118	162600	142062930	9250	9250	9250	9250	0
230	20240118	162500	142062930	9250	9250	9250	9250	0
231	20240118	162400	142062930	9250	9250	9250	9250	0
232	20240118	162300	142062930	9250	9250	9250	9250	0
233	20240118	162200	142062930	9250	9250	9250	9250	0
234	20240118	162100	142062930	9250	9250	9250	9250	0
235	20240118	162000	142062930	9250	9250	9250	9250	0
236	20240118	161900	142062930	9250	9250	9250	9250	0
237	20240118	161800	142062930	9250	9250	9250	9250	0
238	20240118	161700	142062930	9250	9250	9250	9250	0
239	20240118	161600	142062930	9250	9250	9250	9250	0
240	20240118	161500	142062930	9250	9250	9250	9250	0
241	20240118	161400	142062930	9250	9250	9250	9250	0
242	20240118	161300	142062930	9250	9250	9250	9250	110
243	20240118	161200	142062930	9250	9250	9250	9250	0
244	20240118	161100	142062930	9250	9250	9250	9250	0
245	20240118	161000	142062930	9250	9250	9250	9250	0
246	20240118	160900	142062930	9250	9250	9250	9250	0
247	20240118	160800	142062930	9250	9250	9250	9250	0
248	20240118	160700	142062930	9250	9250	9250	9250	0
249	20240118	160600	142062930	9250	9250	9250	9250	0
250	20240118	160500	142062930	9250	9250	9250	9250	0
251	20240118	160400	142062930	9250	9250	9250	9250	0
252	20240118	160300	142062930	9250	9250	9250	9250	0
253	20240118	160200	142062930	9250	9250	9250	9250	0
254	20240118	160100	142062930	9250	9250	9250	9250	0
255	20240118	160000	142062930	9250	9250	9250	9250	0
256	20240118	155900	142062930	9250	9250	9250	9250	0
257	20240118	155800	142062930	9250	9250	9250	9250	0
258	20240118	155700	142062930	9250	9250	9250	9250	0
259	20240118	155600	142062930	9250	9250	9250	9250	0
260	20240118	155500	142062930	9250	9250	9250	9250	0
261	20240118	155400	142062930	9250	9250	9250	9250	0
262	20240118	155300	142062930	9250	9250	9250	9250	0
263	20240118	155200	142062930	9250	9250	9250	9250	0
264	20240118	155100	142062930	9250	9250	9250	9250	0
265	20240118	155000	142062930	9250	9250	9250	9250	0
266	20240118	154900	142062930	9250	9250	9250	9250	0
267	20240118	154800	142062930	9250	9250	9250	9250	0
268	20240118	154700	142062930	9250	9250	9250	9250	0
269	20240118	154600	142062930	9250	9250	9250	9250	0
270	20240118	154500	142062930	9250	9250	9250	9250	0
271	20240118	154400	142062930	9250	9250	9250	9250	0
272	20240118	154300	142062930	9250	9250	9250	9250	110
273	20240118	154200	142062930	9250	9250	9250	9250	0
274	20240118	154100	142062930	9250	9250	9250	9250	0
275	20240118	154000	142062930	9250	9250	9250	9250	0
276	20240118	153900	142062930	9250	9250	9250	9250	0
277	20240118	153800	142062930	9250	9250	9250	9250	0
278	20240118	153700	142062930	9250	9250	9250	9250	0
279	20240118	153600	142062930	9250	9250	9250	9250	0
280	20240118	153500	142062930	9250	9250	9250	9250	0
281	20240118	153400	142062930	9250	9250	9250	9250	0
282	20240118	153300	142062930	9250	9250	9250	9250	0
283	20240118	153200	142062930	9250	9250	9250	9250	0
284	20240118	153100	142062930	9250	9250	9250	9250	0
285	20240118	153000	142062930	9250	9250	9250	9250	110
286	20240118	152900	141045430	9240	9240	9240	9240	0
287	20240118	152800	141045430	9240	9240	9240	9240	0
288	20240118	152700	141045430	9240	9240	9240	9240	0
289	20240118	152600	141045430	9240	9240	9240	9240	0
290	20240118	152500	141045430	9240	9240	9240	9240	0
291	20240118	152400	141045430	9240	9240	9240	9240	0
292	20240118	152300	141045430	9240	9240	9240	9240	0
293	20240118	152200	141045430	9240	9240	9240	9240	0
294	20240118	152100	141045430	9240	9240	9240	9240	0
295	20240118	152000	141045430	9240	9240	9240	9240	0
296	20240118	151900	141045430	9240	9240	9240	9240	61
297	20240118	151800	140481790	9240	9240	9240	9240	0
298	20240118	151700	140481790	9240	9240	9240	9240	0
299	20240118	151600	140481790	9240	9240	9240	9240	0
300	20240118	151500	140481790	9240	9240	9240	9240	0
301	20240118	151400	140481790	9240	9240	9240	9240	0
302	20240118	151300	140481790	9240	9240	9240	9240	0
303	20240118	151200	140481790	9240	9240	9240	9240	0
304	20240118	151100	140481790	9240	9240	9240	9240	0
305	20240118	151000	140481790	9240	9240	9240	9240	0
306	20240118	150900	140481790	9240	9240	9240	9240	0
307	20240118	150800	140481790	9240	9240	9240	9240	0
308	20240118	150700	140481790	9240	9240	9240	9240	0
309	20240118	150600	140481790	9240	9240	9240	9240	0
310	20240118	150500	140481790	9240	9240	9240	9240	0
311	20240118	150400	140481790	9240	9240	9240	9240	0
312	20240118	150300	140481790	9240	9240	9240	9240	0
313	20240118	150200	140481790	9240	9240	9240	9240	0
314	20240118	150100	140481790	9240	9240	9240	9240	0
315	20240118	150000	140481790	9240	9240	9240	9240	0
316	20240118	145900	140481790	9240	9240	9240	9240	0
317	20240118	145800	140481790	9240	9240	9240	9240	0
318	20240118	145700	140481790	9240	9230	9240	9230	4
319	20240118	145600	140444850	9230	9230	9230	9230	0
320	20240118	145500	140444850	9230	9230	9230	9230	0
321	20240118	145400	140444850	9230	9230	9230	9230	36
322	20240118	145300	140112570	9200	9200	9200	9200	2987
323	20240118	145200	112632170	9200	9200	9200	9200	0
324	20240118	145100	112632170	9200	9200	9200	9200	0
325	20240118	145000	112632170	9200	9200	9200	9200	2013
326	20240118	144900	94112570	9230	9230	9230	9230	0
327	20240118	144800	94112570	9230	9230	9230	9230	0
328	20240118	144700	94112570	9230	9230	9230	9230	1
329	20240118	144600	94103340	9200	9200	9200	9200	0
330	20240118	144500	94103340	9200	9200	9200	9200	0
331	20240118	144400	94103340	9200	9200	9200	9200	0
332	20240118	144300	94103340	9200	9200	9200	9200	760
333	20240118	144200	87111340	9200	9200	9200	9200	0
334	20240118	144100	87111340	9200	9200	9200	9200	200
335	20240118	144000	85271340	9200	9200	9200	9200	0
336	20240118	143900	85271340	9200	9200	9200	9200	0
337	20240118	143800	85271340	9200	9200	9200	9200	0
338	20240118	143700	85271340	9200	9200	9200	9200	0
339	20240118	143600	85271340	9200	9200	9200	9200	40
340	20240118	143500	84903340	9200	9200	9200	9200	0
341	20240118	143400	84903340	9200	9200	9200	9200	0
342	20240118	143300	84903340	9200	9200	9200	9200	100
343	20240118	143200	83983340	9230	9210	9230	9210	700
344	20240118	143100	77529330	9200	9200	9200	9200	0
345	20240118	143000	77529330	9200	9200	9200	9200	100
346	20240118	142900	76609330	9200	9200	9200	9200	0
347	20240118	142800	76609330	9200	9200	9200	9200	0
348	20240118	142700	76609330	9200	9200	9200	9200	0
349	20240118	142600	76609330	9200	9200	9200	9200	300
350	20240118	142500	73849330	9200	9200	9200	9200	0
351	20240118	142400	73849330	9200	9200	9200	9200	0
352	20240118	142300	73849330	9200	9200	9200	9200	0
353	20240118	142200	73849330	9200	9200	9200	9200	0
354	20240118	142100	73849330	9200	9200	9200	9200	0
355	20240118	142000	73849330	9200	9200	9200	9200	5
356	20240118	141900	73803330	9170	9170	9170	9170	0
357	20240118	141800	73803330	9170	9170	9170	9170	0
358	20240118	141700	73803330	9170	9170	9170	9170	0
359	20240118	141600	73803330	9170	9170	9170	9170	0
360	20240118	141500	73803330	9170	9170	9170	9170	0
361	20240118	141400	73803330	9170	9170	9170	9170	0
362	20240118	141300	73803330	9170	9170	9170	9170	0
363	20240118	141200	73803330	9170	9170	9170	9170	0
364	20240118	141100	73803330	9170	9170	9170	9170	0
365	20240118	141000	73803330	9170	9170	9170	9170	0
366	20240118	140900	73803330	9170	9170	9170	9170	100
367	20240118	140800	72886330	9220	9220	9220	9220	0
368	20240118	140700	72886330	9220	9220	9220	9220	0
369	20240118	140600	72886330	9220	9220	9220	9220	0
370	20240118	140500	72886330	9220	9220	9220	9220	0
371	20240118	140400	72886330	9220	9220	9220	9220	1
372	20240118	140300	72877110	9200	9200	9200	9200	0
373	20240118	140200	72877110	9200	9200	9200	9200	0
374	20240118	140100	72877110	9200	9200	9200	9200	0
375	20240118	140000	72877110	9200	9200	9200	9200	0
376	20240118	135900	72877110	9200	9200	9200	9200	0
377	20240118	135800	72877110	9200	9200	9200	9200	0
378	20240118	135700	72877110	9200	9200	9200	9200	0
379	20240118	135600	72877110	9200	9200	9200	9200	0
380	20240118	135500	72877110	9200	9180	9200	9180	257
381	20240118	135400	70513130	9180	9180	9180	9180	0
382	20240118	135300	70513130	9180	9180	9180	9180	0
383	20240118	135200	70513130	9180	9180	9180	9180	0
384	20240118	135100	70513130	9180	9180	9180	9180	0
385	20240118	135000	70513130	9180	9180	9180	9180	0
386	20240118	134900	70513130	9180	9180	9180	9180	0
387	20240118	134800	70513130	9180	9180	9180	9180	0
388	20240118	134700	70513130	9180	9180	9180	9180	0
389	20240118	134600	70513130	9180	9180	9180	9180	0
390	20240118	134500	70513130	9180	9180	9180	9180	0
391	20240118	134400	70513130	9180	9180	9180	9180	0
392	20240118	134300	70513130	9180	9180	9180	9180	0
393	20240118	134200	70513130	9180	9180	9180	9180	0
394	20240118	134100	70513130	9180	9180	9180	9180	0
395	20240118	134000	70513130	9180	9180	9180	9180	0
396	20240118	133900	70513130	9180	9180	9180	9180	0
397	20240118	133800	70513130	9180	9180	9180	9180	386
398	20240118	133700	66969650	9160	9160	9160	9160	0
399	20240118	133600	66969650	9160	9160	9160	9160	5
400	20240118	133500	66923850	9150	9150	9150	9150	0
401	20240118	133400	66923850	9150	9150	9150	9150	0
402	20240118	133300	66923850	9150	9150	9150	9150	0
403	20240118	133200	66923850	9150	9150	9150	9150	0
404	20240118	133100	66923850	9150	9150	9150	9150	0
405	20240118	133000	66923850	9150	9150	9150	9150	0
406	20240118	132900	66923850	9150	9150	9150	9150	0
407	20240118	132800	66923850	9150	9150	9150	9150	0
408	20240118	132700	66923850	9150	9150	9150	9150	0
409	20240118	132600	66923850	9150	9150	9150	9150	0
410	20240118	132500	66923850	9150	9150	9150	9150	0
411	20240118	132400	66923850	9150	9150	9150	9150	0
412	20240118	132300	66923850	9150	9150	9150	9150	0
413	20240118	132200	66923850	9150	9150	9150	9150	0
414	20240118	132100	66923850	9150	9150	9150	9150	0
415	20240118	132000	66923850	9150	9150	9150	9150	0
416	20240118	131900	66923850	9150	9150	9150	9150	0
417	20240118	131800	66923850	9150	9150	9150	9150	0
418	20240118	131700	66923850	9150	9150	9150	9150	0
419	20240118	131600	66923850	9150	9150	9150	9150	0
420	20240118	131500	66923850	9150	9150	9150	9150	0
421	20240118	131400	66923850	9150	9150	9150	9150	0
422	20240118	131300	66923850	9150	9150	9150	9150	0
423	20240118	131200	66923850	9150	9150	9150	9150	0
424	20240118	131100	66923850	9150	9150	9150	9150	0
425	20240118	131000	66923850	9150	9150	9150	9150	0
426	20240118	130900	66923850	9150	9150	9150	9150	0
427	20240118	130800	66923850	9150	9150	9150	9150	0
428	20240118	130700	66923850	9150	9150	9150	9150	0
429	20240118	130600	66923850	9150	9150	9150	9150	0
430	20240118	130500	66923850	9150	9150	9150	9150	0
431	20240118	130400	66923850	9150	9150	9150	9150	0
432	20240118	130300	66923850	9150	9150	9150	9150	0
433	20240118	130200	66923850	9150	9150	9150	9150	0
434	20240118	130100	66923850	9150	9150	9150	9150	0
435	20240118	130000	66923850	9150	9150	9150	9150	0
436	20240118	125900	66923850	9150	9150	9150	9150	0
437	20240118	125800	66923850	9150	9150	9150	9150	0
438	20240118	125700	66923850	9150	9150	9150	9150	0
439	20240118	125600	66923850	9150	9150	9150	9150	0
440	20240118	125500	66923850	9150	9150	9150	9150	0
441	20240118	125400	66923850	9150	9150	9150	9150	0
442	20240118	125300	66923850	9150	9150	9150	9150	0
443	20240118	125200	66923850	9150	9150	9150	9150	0
444	20240118	125100	66923850	9150	9150	9150	9150	0
445	20240118	125000	66923850	9150	9150	9150	9150	0
446	20240118	124900	66923850	9150	9150	9150	9150	10
447	20240118	124800	66832350	9150	9150	9150	9150	0
448	20240118	124700	66832350	9150	9150	9150	9150	1
449	20240118	124600	66823200	9150	9150	9150	9150	1
450	20240118	124500	66814050	9150	9150	9150	9150	1
451	20240118	124400	66804900	9120	9180	9180	9120	2993
452	20240118	124300	39438940	9170	9170	9170	9170	0
453	20240118	124200	39438940	9170	9170	9170	9170	0
454	20240118	124100	39438940	9170	9170	9170	9170	0
455	20240118	124000	39438940	9170	9170	9170	9170	0
456	20240118	123900	39438940	9170	9170	9170	9170	0
457	20240118	123800	39438940	9170	9170	9170	9170	0
458	20240118	123700	39438940	9170	9170	9170	9170	0
459	20240118	123600	39438940	9170	9170	9170	9170	0
460	20240118	123500	39438940	9170	9200	9200	9170	2000
461	20240118	123400	21071870	9210	9210	9210	9210	0
462	20240118	123300	21071870	9210	9210	9210	9210	0
463	20240118	123200	21071870	9210	9210	9210	9210	0
464	20240118	123100	21071870	9210	9210	9210	9210	0
465	20240118	123000	21071870	9210	9210	9210	9210	0
466	20240118	122900	21071870	9210	9210	9210	9210	0
467	20240118	122800	21071870	9210	9210	9210	9210	0
468	20240118	122700	21071870	9210	9210	9210	9210	0
469	20240118	122600	21071870	9210	9210	9210	9210	0
470	20240118	122500	21071870	9210	9210	9210	9210	0
471	20240118	122400	21071870	9210	9210	9210	9210	100
472	20240118	122300	20150870	9200	9200	9200	9200	0
473	20240118	122200	20150870	9200	9200	9200	9200	0
474	20240118	122100	20150870	9200	9200	9200	9200	0
475	20240118	122000	20150870	9200	9200	9200	9200	0
476	20240118	121900	20150870	9200	9200	9200	9200	0
477	20240118	121800	20150870	9200	9200	9200	9200	0
478	20240118	121700	20150870	9200	9200	9200	9200	0
479	20240118	121600	20150870	9200	9200	9200	9200	0
480	20240118	121500	20150870	9200	9200	9200	9200	0
481	20240118	121400	20150870	9200	9200	9200	9200	0
482	20240118	121300	20150870	9200	9200	9200	9200	0
483	20240118	121200	20150870	9200	9200	9200	9200	0
484	20240118	121100	20150870	9200	9200	9200	9200	0
485	20240118	121000	20150870	9200	9200	9200	9200	0
486	20240118	120900	20150870	9200	9200	9200	9200	0
487	20240118	120800	20150870	9200	9200	9200	9200	0
488	20240118	120700	20150870	9200	9200	9200	9200	0
489	20240118	120600	20150870	9200	9200	9200	9200	0
490	20240118	120500	20150870	9200	9200	9200	9200	0
491	20240118	120400	20150870	9200	9200	9200	9200	0
492	20240118	120300	20150870	9200	9200	9200	9200	0
493	20240118	120200	20150870	9200	9200	9200	9200	0
494	20240118	120100	20150870	9200	9200	9200	9200	0
495	20240118	120000	20150870	9200	9200	9200	9200	0
496	20240118	115900	20150870	9200	9200	9200	9200	0
497	20240118	115800	20150870	9200	9200	9200	9200	0
498	20240118	115700	20150870	9200	9200	9200	9200	5
499	20240118	115600	20104870	9200	9200	9200	9200	0
500	20240118	115500	20104870	9200	9200	9200	9200	0
501	20240118	115400	20104870	9200	9200	9200	9200	0
502	20240118	115300	20104870	9200	9200	9200	9200	0
503	20240118	115200	20104870	9200	9200	9200	9200	0
504	20240118	115100	20104870	9200	9200	9200	9200	0
505	20240118	115000	20104870	9200	9200	9200	9200	0
506	20240118	114900	20104870	9200	9200	9200	9200	0
507	20240118	114800	20104870	9200	9200	9200	9200	0
508	20240118	114700	20104870	9200	9200	9200	9200	0
509	20240118	114600	20104870	9200	9200	9200	9200	0
510	20240118	114500	20104870	9200	9200	9200	9200	0
511	20240118	114400	20104870	9200	9200	9200	9200	0
512	20240118	114300	20104870	9200	9200	9200	9200	0
513	20240118	114200	20104870	9200	9200	9200	9200	0
514	20240118	114100	20104870	9200	9200	9200	9200	0
515	20240118	114000	20104870	9200	9200	9200	9200	0
516	20240118	113900	20104870	9200	9200	9200	9200	0
517	20240118	113800	20104870	9200	9200	9200	9200	0
518	20240118	113700	20104870	9200	9200	9200	9200	0
519	20240118	113600	20104870	9200	9200	9200	9200	1
520	20240118	113500	20095670	9190	9190	9190	9190	0
521	20240118	113400	20095670	9190	9190	9190	9190	0
522	20240118	113300	20095670	9190	9190	9190	9190	0
523	20240118	113200	20095670	9190	9190	9190	9190	0
524	20240118	113100	20095670	9190	9190	9190	9190	0
525	20240118	113000	20095670	9190	9190	9190	9190	0
526	20240118	112900	20095670	9190	9190	9190	9190	0
527	20240118	112800	20095670	9190	9190	9190	9190	0
528	20240118	112700	20095670	9190	9190	9190	9190	0
529	20240118	112600	20095670	9190	9190	9190	9190	0
530	20240118	112500	20095670	9190	9190	9190	9190	0
531	20240118	112400	20095670	9190	9190	9190	9190	0
532	20240118	112300	20095670	9190	9190	9190	9190	0
533	20240118	112200	20095670	9190	9190	9190	9190	0
534	20240118	112100	20095670	9190	9190	9190	9190	0
535	20240118	112000	20095670	9190	9190	9190	9190	0
536	20240118	111900	20095670	9190	9190	9190	9190	0
537	20240118	111800	20095670	9190	9190	9190	9190	0
538	20240118	111700	20095670	9190	9190	9190	9190	0
539	20240118	111600	20095670	9190	9190	9190	9190	0
540	20240118	111500	20095670	9190	9190	9190	9190	0
541	20240118	111400	20095670	9190	9190	9190	9190	0
542	20240118	111300	20095670	9190	9190	9190	9190	0
543	20240118	111200	20095670	9190	9190	9190	9190	0
544	20240118	111100	20095670	9190	9190	9190	9190	0
545	20240118	111000	20095670	9190	9190	9190	9190	5
546	20240118	110900	20049720	9200	9220	9220	9200	551
547	20240118	110800	14979030	9220	9220	9220	9220	6
548	20240118	110700	14923710	9240	9240	9240	9240	0
549	20240118	110600	14923710	9240	9240	9240	9240	0
550	20240118	110500	14923710	9240	9240	9240	9240	0
551	20240118	110400	14923710	9240	9240	9240	9240	0
552	20240118	110300	14923710	9240	9240	9240	9240	0
553	20240118	110200	14923710	9240	9240	9240	9240	5
554	20240118	110100	14877510	9240	9240	9240	9240	0
555	20240118	110000	14877510	9240	9240	9240	9240	0
556	20240118	105900	14877510	9240	9240	9240	9240	0
557	20240118	105800	14877510	9240	9240	9240	9240	0
558	20240118	105700	14877510	9240	9240	9240	9240	0
559	20240118	105600	14877510	9240	9240	9240	9240	0
560	20240118	105500	14877510	9240	9240	9240	9240	0
561	20240118	105400	14877510	9240	9240	9240	9240	0
562	20240118	105300	14877510	9240	9240	9240	9240	0
563	20240118	105200	14877510	9240	9240	9240	9240	0
564	20240118	105100	14877510	9240	9240	9240	9240	0
565	20240118	105000	14877510	9240	9240	9240	9240	50
566	20240118	104900	14415510	9230	9230	9230	9230	0
567	20240118	104800	14415510	9230	9230	9230	9230	0
568	20240118	104700	14415510	9230	9230	9230	9230	0
569	20240118	104600	14415510	9230	9230	9230	9230	0
570	20240118	104500	14415510	9230	9230	9230	9230	0
571	20240118	104400	14415510	9230	9230	9230	9230	0
572	20240118	104300	14415510	9230	9230	9230	9230	0
573	20240118	104200	14415510	9230	9230	9230	9230	0
574	20240118	104100	14415510	9230	9230	9230	9230	0
575	20240118	104000	14415510	9230	9230	9230	9230	16
576	20240118	103900	14267830	9240	9240	9240	9240	0
577	20240118	103800	14267830	9240	9240	9240	9240	0
578	20240118	103700	14267830	9240	9240	9240	9240	0
579	20240118	103600	14267830	9240	9240	9240	9240	0
580	20240118	103500	14267830	9240	9240	9240	9240	17
581	20240118	103400	14110750	9240	9240	9240	9240	0
582	20240118	103300	14110750	9240	9240	9240	9240	0
583	20240118	103200	14110750	9240	9240	9240	9240	0
584	20240118	103100	14110750	9240	9240	9240	9240	0
585	20240118	103000	14110750	9240	9240	9240	9240	0
586	20240118	102900	14110750	9240	9240	9240	9240	0
587	20240118	102800	14110750	9240	9240	9240	9240	0
588	20240118	102700	14110750	9240	9240	9240	9240	0
589	20240118	102600	14110750	9240	9240	9240	9240	0
590	20240118	102500	14110750	9240	9240	9240	9240	0
591	20240118	102400	14110750	9240	9240	9240	9240	0
592	20240118	102300	14110750	9240	9240	9240	9240	0
593	20240118	102200	14110750	9240	9240	9240	9240	0
594	20240118	102100	14110750	9240	9240	9240	9240	0
595	20240118	102000	14110750	9240	9240	9240	9240	0
596	20240118	101900	14110750	9240	9240	9240	9240	0
597	20240118	101800	14110750	9240	9240	9240	9240	0
598	20240118	101700	14110750	9240	9240	9240	9240	0
599	20240118	101600	14110750	9240	9240	9240	9240	0
600	20240118	101500	14110750	9240	9240	9240	9240	2
601	20240118	101400	14092270	9240	9240	9240	9240	0
602	20240118	101300	14092270	9240	9240	9240	9240	0
603	20240118	101200	14092270	9240	9240	9240	9240	4
604	20240118	101100	14055310	9240	9240	9240	9240	0
605	20240118	101000	14055310	9240	9240	9240	9240	5
606	20240118	100900	14009110	9240	9240	9240	9240	0
607	20240118	100800	14009110	9240	9240	9240	9240	0
608	20240118	100700	14009110	9240	9240	9240	9240	0
609	20240118	100600	14009110	9240	9240	9240	9240	0
610	20240118	100500	14009110	9240	9240	9240	9240	0
611	20240118	100400	14009110	9240	9240	9240	9240	0
612	20240118	100300	14009110	9240	9240	9240	9240	0
613	20240118	100200	14009110	9240	9240	9240	9240	12
614	20240118	100100	13898230	9230	9230	9230	9230	0
615	20240118	100000	13898230	9230	9230	9230	9230	0
616	20240118	095900	13898230	9230	9230	9230	9230	0
617	20240118	095800	13898230	9230	9230	9230	9230	0
618	20240118	095700	13898230	9230	9230	9230	9230	0
619	20240118	095600	13898230	9230	9230	9230	9230	1
620	20240118	095500	13889000	9240	9240	9240	9240	1
621	20240118	095400	13879760	9240	9240	9240	9240	5
622	20240118	095300	13833560	9230	9230	9230	9230	0
623	20240118	095200	13833560	9230	9230	9230	9230	3
624	20240118	095100	13805870	9230	9230	9230	9230	0
625	20240118	095000	13805870	9230	9230	9230	9230	0
626	20240118	094900	13805870	9230	9230	9230	9230	0
627	20240118	094800	13805870	9230	9230	9230	9230	0
628	20240118	094700	13805870	9230	9230	9230	9230	0
629	20240118	094600	13805870	9230	9230	9230	9230	49
630	20240118	094500	13353600	9210	9210	9210	9210	0
631	20240118	094400	13353600	9210	9210	9210	9210	0
632	20240118	094300	13353600	9210	9210	9210	9210	0
633	20240118	094200	13353600	9210	9210	9210	9210	0
634	20240118	094100	13353600	9210	9210	9210	9210	0
635	20240118	094000	13353600	9210	9210	9210	9210	0
636	20240118	093900	13353600	9210	9210	9210	9210	0
637	20240118	093800	13353600	9210	9210	9210	9210	0
638	20240118	093700	13353600	9210	9210	9210	9210	0
639	20240118	093600	13353600	9210	9210	9210	9210	0
640	20240118	093500	13353600	9210	9210	9210	9210	0
641	20240118	093400	13353600	9210	9210	9210	9210	0
642	20240118	093300	13353600	9210	9210	9210	9210	965
643	20240118	093200	4465950	9200	9200	9200	9200	0
644	20240118	093100	4465950	9200	9200	9200	9200	0
645	20240118	093000	4465950	9200	9210	9210	9200	177
646	20240118	092900	2837480	9210	9210	9210	9210	0
647	20240118	092800	2837480	9210	9210	9210	9210	0
648	20240118	092700	2837480	9210	9210	9210	9210	0
649	20240118	092600	2837480	9210	9210	9210	9210	0
650	20240118	092500	2837480	9210	9210	9210	9210	0
651	20240118	092400	2837480	9210	9210	9210	9210	28
652	20240118	092300	2579600	9210	9210	9210	9210	2
653	20240118	092200	2561180	9230	9230	9230	9230	0
654	20240118	092100	2561180	9230	9230	9230	9230	0
655	20240118	092000	2561180	9230	9230	9230	9230	0
656	20240118	091900	2561180	9230	9230	9230	9230	0
657	20240118	091800	2561180	9230	9230	9230	9230	0
658	20240118	091700	2561180	9230	9230	9230	9230	0
659	20240118	091600	2561180	9230	9230	9230	9230	0
660	20240118	091500	2561180	9230	9230	9230	9230	0
661	20240118	091400	2561180	9230	9230	9230	9230	0
662	20240118	091300	2561180	9230	9230	9230	9230	0
663	20240118	091200	2561180	9230	9230	9230	9230	0
664	20240118	091100	2561180	9230	9230	9230	9230	0
665	20240118	091000	2561180	9230	9230	9230	9230	0
666	20240118	090900	2561180	9230	9230	9230	9230	0
667	20240118	090800	2561180	9230	9230	9230	9230	0
668	20240118	090700	2561180	9230	9230	9230	9230	0
669	20240118	090600	2561180	9230	9230	9230	9230	0
670	20240118	090500	2561180	9230	9230	9230	9230	0
671	20240118	090400	2561180	9230	9210	9230	9210	202
672	20240118	090300	700720	9220	9220	9220	9220	0
673	20240118	090200	700720	9220	9220	9220	9220	0
674	20240118	090100	700720	9220	9220	9220	9220	0
675	20240118	090000	700720	9220	9220	9220	9220	76