KissMeData/228850/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204800	119806950	9060	9060	9060	9060	553
3	20240115	204700	119806950	9060	9060	9060	9060	0
4	20240115	204600	119806950	9060	9060	9060	9060	0
5	20240115	204500	119806950	9060	9060	9060	9060	0
6	20240115	204400	119806950	9060	9060	9060	9060	0
7	20240115	204300	119806950	9060	9060	9060	9060	0
8	20240115	204200	119806950	9060	9060	9060	9060	0
9	20240115	204100	119806950	9060	9060	9060	9060	0
10	20240115	204000	119806950	9060	9060	9060	9060	0
11	20240115	203900	119806950	9060	9060	9060	9060	0
12	20240115	203800	119806950	9060	9060	9060	9060	0
13	20240115	203700	119806950	9060	9060	9060	9060	0
14	20240115	203600	119806950	9060	9060	9060	9060	0
15	20240115	203500	119806950	9060	9060	9060	9060	0
16	20240115	203400	119806950	9060	9060	9060	9060	0
17	20240115	203300	119806950	9060	9060	9060	9060	0
18	20240115	203200	119806950	9060	9060	9060	9060	0
19	20240115	203100	119806950	9060	9060	9060	9060	0
20	20240115	203000	119806950	9060	9060	9060	9060	0
21	20240115	202900	119806950	9060	9060	9060	9060	0
22	20240115	202800	119806950	9060	9060	9060	9060	0
23	20240115	202700	119806950	9060	9060	9060	9060	0
24	20240115	202600	119806950	9060	9060	9060	9060	0
25	20240115	202500	119806950	9060	9060	9060	9060	0
26	20240115	202400	119806950	9060	9060	9060	9060	0
27	20240115	202300	119806950	9060	9060	9060	9060	0
28	20240115	202200	119806950	9060	9060	9060	9060	0
29	20240115	202100	119806950	9060	9060	9060	9060	0
30	20240115	202000	119806950	9060	9060	9060	9060	0
31	20240115	201900	119806950	9060	9060	9060	9060	0
32	20240115	201800	119806950	9060	9060	9060	9060	553
33	20240115	201700	119806950	9060	9060	9060	9060	0
34	20240115	201600	119806950	9060	9060	9060	9060	0
35	20240115	201500	119806950	9060	9060	9060	9060	0
36	20240115	201400	119806950	9060	9060	9060	9060	0
37	20240115	201300	119806950	9060	9060	9060	9060	0
38	20240115	201200	119806950	9060	9060	9060	9060	0
39	20240115	201100	119806950	9060	9060	9060	9060	0
40	20240115	201000	119806950	9060	9060	9060	9060	0
41	20240115	200900	119806950	9060	9060	9060	9060	0
42	20240115	200800	119806950	9060	9060	9060	9060	0
43	20240115	200700	119806950	9060	9060	9060	9060	0
44	20240115	200600	119806950	9060	9060	9060	9060	0
45	20240115	200500	119806950	9060	9060	9060	9060	0
46	20240115	200400	119806950	9060	9060	9060	9060	0
47	20240115	200300	119806950	9060	9060	9060	9060	0
48	20240115	200200	119806950	9060	9060	9060	9060	0
49	20240115	200100	119806950	9060	9060	9060	9060	0
50	20240115	200000	119806950	9060	9060	9060	9060	0
51	20240115	195900	119806950	9060	9060	9060	9060	0
52	20240115	195800	119806950	9060	9060	9060	9060	0
53	20240115	195700	119806950	9060	9060	9060	9060	0
54	20240115	195600	119806950	9060	9060	9060	9060	0
55	20240115	195500	119806950	9060	9060	9060	9060	0
56	20240115	195400	119806950	9060	9060	9060	9060	0
57	20240115	195300	119806950	9060	9060	9060	9060	0
58	20240115	195200	119806950	9060	9060	9060	9060	0
59	20240115	195100	119806950	9060	9060	9060	9060	0
60	20240115	195000	119806950	9060	9060	9060	9060	0
61	20240115	194900	119806950	9060	9060	9060	9060	0
62	20240115	194800	119806950	9060	9060	9060	9060	553
63	20240115	194700	119806950	9060	9060	9060	9060	0
64	20240115	194600	119806950	9060	9060	9060	9060	0
65	20240115	194500	119806950	9060	9060	9060	9060	0
66	20240115	194400	119806950	9060	9060	9060	9060	0
67	20240115	194300	119806950	9060	9060	9060	9060	0
68	20240115	194200	119806950	9060	9060	9060	9060	0
69	20240115	194100	119806950	9060	9060	9060	9060	0
70	20240115	194000	119806950	9060	9060	9060	9060	0
71	20240115	193900	119806950	9060	9060	9060	9060	0
72	20240115	193800	119806950	9060	9060	9060	9060	0
73	20240115	193700	119806950	9060	9060	9060	9060	0
74	20240115	193600	119806950	9060	9060	9060	9060	0
75	20240115	193500	119806950	9060	9060	9060	9060	0
76	20240115	193400	119806950	9060	9060	9060	9060	0
77	20240115	193300	119806950	9060	9060	9060	9060	0
78	20240115	193200	119806950	9060	9060	9060	9060	0
79	20240115	193100	119806950	9060	9060	9060	9060	0
80	20240115	193000	119806950	9060	9060	9060	9060	0
81	20240115	192900	119806950	9060	9060	9060	9060	0
82	20240115	192800	119806950	9060	9060	9060	9060	0
83	20240115	192700	119806950	9060	9060	9060	9060	0
84	20240115	192600	119806950	9060	9060	9060	9060	0
85	20240115	192500	119806950	9060	9060	9060	9060	0
86	20240115	192400	119806950	9060	9060	9060	9060	0
87	20240115	192300	119806950	9060	9060	9060	9060	0
88	20240115	192200	119806950	9060	9060	9060	9060	0
89	20240115	192100	119806950	9060	9060	9060	9060	0
90	20240115	192000	119806950	9060	9060	9060	9060	0
91	20240115	191900	119806950	9060	9060	9060	9060	0
92	20240115	191800	119806950	9060	9060	9060	9060	553
93	20240115	191700	119806950	9060	9060	9060	9060	0
94	20240115	191600	119806950	9060	9060	9060	9060	0
95	20240115	191500	119806950	9060	9060	9060	9060	0
96	20240115	191400	119806950	9060	9060	9060	9060	0
97	20240115	191300	119806950	9060	9060	9060	9060	0
98	20240115	191200	119806950	9060	9060	9060	9060	0
99	20240115	191100	119806950	9060	9060	9060	9060	0
100	20240115	191000	119806950	9060	9060	9060	9060	0
101	20240115	190900	119806950	9060	9060	9060	9060	0
102	20240115	190800	119806950	9060	9060	9060	9060	0
103	20240115	190700	119806950	9060	9060	9060	9060	0
104	20240115	190600	119806950	9060	9060	9060	9060	0
105	20240115	190500	119806950	9060	9060	9060	9060	0
106	20240115	190400	119806950	9060	9060	9060	9060	0
107	20240115	190300	119806950	9060	9060	9060	9060	0
108	20240115	190200	119806950	9060	9060	9060	9060	0
109	20240115	190100	119806950	9060	9060	9060	9060	0
110	20240115	190000	119806950	9060	9060	9060	9060	0
111	20240115	185900	119806950	9060	9060	9060	9060	0
112	20240115	185800	119806950	9060	9060	9060	9060	0
113	20240115	185700	119806950	9060	9060	9060	9060	0
114	20240115	185600	119806950	9060	9060	9060	9060	0
115	20240115	185500	119806950	9060	9060	9060	9060	0
116	20240115	185400	119806950	9060	9060	9060	9060	0
117	20240115	185300	119806950	9060	9060	9060	9060	0
118	20240115	185200	119806950	9060	9060	9060	9060	0
119	20240115	185100	119806950	9060	9060	9060	9060	0
120	20240115	185000	119806950	9060	9060	9060	9060	0
121	20240115	184900	119806950	9060	9060	9060	9060	0
122	20240115	184800	119806950	9060	9060	9060	9060	553
123	20240115	184700	119806950	9060	9060	9060	9060	0
124	20240115	184600	119806950	9060	9060	9060	9060	0
125	20240115	184500	119806950	9060	9060	9060	9060	0
126	20240115	184400	119806950	9060	9060	9060	9060	0
127	20240115	184300	119806950	9060	9060	9060	9060	0
128	20240115	184200	119806950	9060	9060	9060	9060	0
129	20240115	184100	119806950	9060	9060	9060	9060	0
130	20240115	184000	119806950	9060	9060	9060	9060	0
131	20240115	183900	119806950	9060	9060	9060	9060	0
132	20240115	183800	119806950	9060	9060	9060	9060	0
133	20240115	183700	119806950	9060	9060	9060	9060	0
134	20240115	183600	119806950	9060	9060	9060	9060	0
135	20240115	183500	119806950	9060	9060	9060	9060	0
136	20240115	183400	119806950	9060	9060	9060	9060	0
137	20240115	183300	119806950	9060	9060	9060	9060	0
138	20240115	183200	119806950	9060	9060	9060	9060	0
139	20240115	183100	119806950	9060	9060	9060	9060	0
140	20240115	183000	119806950	9060	9060	9060	9060	0
141	20240115	182900	119806950	9060	9060	9060	9060	0
142	20240115	182800	119806950	9060	9060	9060	9060	0
143	20240115	182700	119806950	9060	9060	9060	9060	0
144	20240115	182600	119806950	9060	9060	9060	9060	0
145	20240115	182500	119806950	9060	9060	9060	9060	0
146	20240115	182400	119806950	9060	9060	9060	9060	0
147	20240115	182300	119806950	9060	9060	9060	9060	0
148	20240115	182200	119806950	9060	9060	9060	9060	0
149	20240115	182100	119806950	9060	9060	9060	9060	0
150	20240115	182000	119806950	9060	9060	9060	9060	0
151	20240115	181900	119806950	9060	9060	9060	9060	0
152	20240115	181800	119806950	9060	9060	9060	9060	553
153	20240115	181700	119806950	9060	9060	9060	9060	0
154	20240115	181600	119806950	9060	9060	9060	9060	0
155	20240115	181500	119806950	9060	9060	9060	9060	0
156	20240115	181400	119806950	9060	9060	9060	9060	0
157	20240115	181300	119806950	9060	9060	9060	9060	0
158	20240115	181200	119806950	9060	9060	9060	9060	0
159	20240115	181100	119806950	9060	9060	9060	9060	0
160	20240115	181000	119806950	9060	9060	9060	9060	0
161	20240115	180900	119806950	9060	9060	9060	9060	0
162	20240115	180800	119806950	9060	9060	9060	9060	0
163	20240115	180700	119806950	9060	9060	9060	9060	0
164	20240115	180600	119806950	9060	9060	9060	9060	0
165	20240115	180500	119806950	9060	9060	9060	9060	0
166	20240115	180400	119806950	9060	9060	9060	9060	0
167	20240115	180300	119806950	9060	9060	9060	9060	0
168	20240115	180200	119806950	9060	9060	9060	9060	0
169	20240115	180100	119806950	9060	9060	9060	9060	0
170	20240115	180000	119806950	9060	9060	9060	9060	0
171	20240115	175900	119806950	9060	9060	9060	9060	0
172	20240115	175800	119806950	9060	9060	9060	9060	0
173	20240115	175700	119806950	9060	9060	9060	9060	0
174	20240115	175600	119806950	9060	9060	9060	9060	0
175	20240115	175500	119806950	9060	9060	9060	9060	0
176	20240115	175400	119806950	9060	9060	9060	9060	0
177	20240115	175300	119806950	9060	9060	9060	9060	0
178	20240115	175200	119806950	9060	9060	9060	9060	0
179	20240115	175100	119806950	9060	9060	9060	9060	0
180	20240115	175000	119806950	9060	9060	9060	9060	0
181	20240115	174900	119806950	9060	9060	9060	9060	0
182	20240115	174800	119806950	9060	9060	9060	9060	553
183	20240115	174700	119806950	9060	9060	9060	9060	0
184	20240115	174600	119806950	9060	9060	9060	9060	0
185	20240115	174500	119806950	9060	9060	9060	9060	0
186	20240115	174400	119806950	9060	9060	9060	9060	0
187	20240115	174300	119806950	9060	9060	9060	9060	0
188	20240115	174200	119806950	9060	9060	9060	9060	0
189	20240115	174100	119806950	9060	9060	9060	9060	0
190	20240115	174000	119806950	9060	9060	9060	9060	0
191	20240115	173900	119806950	9060	9060	9060	9060	0
192	20240115	173800	119806950	9060	9060	9060	9060	0
193	20240115	173700	119806950	9060	9060	9060	9060	0
194	20240115	173600	119806950	9060	9060	9060	9060	0
195	20240115	173500	119806950	9060	9060	9060	9060	0
196	20240115	173400	119806950	9060	9060	9060	9060	0
197	20240115	173300	119806950	9060	9060	9060	9060	0
198	20240115	173200	119806950	9060	9060	9060	9060	0
199	20240115	173100	119806950	9060	9060	9060	9060	0
200	20240115	173000	119806950	9060	9060	9060	9060	0
201	20240115	172900	119806950	9060	9060	9060	9060	0
202	20240115	172800	119806950	9060	9060	9060	9060	0
203	20240115	172700	119806950	9060	9060	9060	9060	0
204	20240115	172600	119806950	9060	9060	9060	9060	0
205	20240115	172500	119806950	9060	9060	9060	9060	0
206	20240115	172400	119806950	9060	9060	9060	9060	0
207	20240115	172300	119806950	9060	9060	9060	9060	0
208	20240115	172200	119806950	9060	9060	9060	9060	0
209	20240115	172100	119806950	9060	9060	9060	9060	0
210	20240115	172000	119806950	9060	9060	9060	9060	0
211	20240115	171900	119806950	9060	9060	9060	9060	0
212	20240115	171800	119806950	9060	9060	9060	9060	553
213	20240115	171700	119806950	9060	9060	9060	9060	0
214	20240115	171600	119806950	9060	9060	9060	9060	0
215	20240115	171500	119806950	9060	9060	9060	9060	0
216	20240115	171400	119806950	9060	9060	9060	9060	0
217	20240115	171300	119806950	9060	9060	9060	9060	0
218	20240115	171200	119806950	9060	9060	9060	9060	0
219	20240115	171100	119806950	9060	9060	9060	9060	0
220	20240115	171000	119806950	9060	9060	9060	9060	0
221	20240115	170900	119806950	9060	9060	9060	9060	0
222	20240115	170800	119806950	9060	9060	9060	9060	0
223	20240115	170700	119806950	9060	9060	9060	9060	0
224	20240115	170600	119806950	9060	9060	9060	9060	0
225	20240115	170500	119806950	9060	9060	9060	9060	0
226	20240115	170400	119806950	9060	9060	9060	9060	0
227	20240115	170300	119806950	9060	9060	9060	9060	0
228	20240115	170200	119806950	9060	9060	9060	9060	0
229	20240115	170100	119806950	9060	9060	9060	9060	0
230	20240115	170000	119806950	9060	9060	9060	9060	0
231	20240115	165900	119806950	9060	9060	9060	9060	0
232	20240115	165800	119806950	9060	9060	9060	9060	0
233	20240115	165700	119806950	9060	9060	9060	9060	0
234	20240115	165600	119806950	9060	9060	9060	9060	0
235	20240115	165500	119806950	9060	9060	9060	9060	0
236	20240115	165400	119806950	9060	9060	9060	9060	0
237	20240115	165300	119806950	9060	9060	9060	9060	0
238	20240115	165200	119806950	9060	9060	9060	9060	0
239	20240115	165100	119806950	9060	9060	9060	9060	0
240	20240115	165000	119806950	9060	9060	9060	9060	0
241	20240115	164900	119806950	9060	9060	9060	9060	0
242	20240115	164800	119806950	9060	9060	9060	9060	553
243	20240115	164700	119806950	9060	9060	9060	9060	0
244	20240115	164600	119806950	9060	9060	9060	9060	0
245	20240115	164500	119806950	9060	9060	9060	9060	0
246	20240115	164400	119806950	9060	9060	9060	9060	0
247	20240115	164300	119806950	9060	9060	9060	9060	0
248	20240115	164200	119806950	9060	9060	9060	9060	0
249	20240115	164100	119806950	9060	9060	9060	9060	0
250	20240115	164000	119806950	9060	9060	9060	9060	0
251	20240115	163900	119806950	9060	9060	9060	9060	0
252	20240115	163800	119806950	9060	9060	9060	9060	0
253	20240115	163700	119806950	9060	9060	9060	9060	0
254	20240115	163600	119806950	9060	9060	9060	9060	0
255	20240115	163500	119806950	9060	9060	9060	9060	0
256	20240115	163400	119806950	9060	9060	9060	9060	0
257	20240115	163300	119806950	9060	9060	9060	9060	0
258	20240115	163200	119806950	9060	9060	9060	9060	0
259	20240115	163100	119806950	9060	9060	9060	9060	0
260	20240115	163000	119806950	9060	9060	9060	9060	0
261	20240115	162900	119806950	9060	9060	9060	9060	0
262	20240115	162800	119806950	9060	9060	9060	9060	0
263	20240115	162700	119806950	9060	9060	9060	9060	0
264	20240115	162600	119806950	9060	9060	9060	9060	0
265	20240115	162500	119806950	9060	9060	9060	9060	0
266	20240115	162400	119806950	9060	9060	9060	9060	0
267	20240115	162300	119806950	9060	9060	9060	9060	0
268	20240115	162200	119806950	9060	9060	9060	9060	0
269	20240115	162100	119806950	9060	9060	9060	9060	0
270	20240115	162000	119806950	9060	9060	9060	9060	0
271	20240115	161900	119806950	9060	9060	9060	9060	0
272	20240115	161800	119806950	9060	9060	9060	9060	553
273	20240115	161700	119806950	9060	9060	9060	9060	0
274	20240115	161600	119806950	9060	9060	9060	9060	0
275	20240115	161500	119806950	9060	9060	9060	9060	0
276	20240115	161400	119806950	9060	9060	9060	9060	0
277	20240115	161300	119806950	9060	9060	9060	9060	0
278	20240115	161200	119806950	9060	9060	9060	9060	0
279	20240115	161100	119806950	9060	9060	9060	9060	0
280	20240115	161000	119806950	9060	9060	9060	9060	0
281	20240115	160900	119806950	9060	9060	9060	9060	0
282	20240115	160800	119806950	9060	9060	9060	9060	0
283	20240115	160700	119806950	9060	9060	9060	9060	0
284	20240115	160600	119806950	9060	9060	9060	9060	0
285	20240115	160500	119806950	9060	9060	9060	9060	0
286	20240115	160400	119806950	9060	9060	9060	9060	0
287	20240115	160300	119806950	9060	9060	9060	9060	0
288	20240115	160200	119806950	9060	9060	9060	9060	0
289	20240115	160100	119806950	9060	9060	9060	9060	0
290	20240115	160000	119806950	9060	9060	9060	9060	0
291	20240115	155900	119806950	9060	9060	9060	9060	0
292	20240115	155800	119806950	9060	9060	9060	9060	0
293	20240115	155700	119806950	9060	9060	9060	9060	0
294	20240115	155600	119806950	9060	9060	9060	9060	0
295	20240115	155500	119806950	9060	9060	9060	9060	0
296	20240115	155400	119806950	9060	9060	9060	9060	0
297	20240115	155300	119806950	9060	9060	9060	9060	0
298	20240115	155200	119806950	9060	9060	9060	9060	0
299	20240115	155100	119806950	9060	9060	9060	9060	0
300	20240115	155000	119806950	9060	9060	9060	9060	0
301	20240115	154900	119806950	9060	9060	9060	9060	0
302	20240115	154800	119806950	9060	9060	9060	9060	553
303	20240115	154700	119806950	9060	9060	9060	9060	0
304	20240115	154600	119806950	9060	9060	9060	9060	0
305	20240115	154500	119806950	9060	9060	9060	9060	0
306	20240115	154400	119806950	9060	9060	9060	9060	0
307	20240115	154300	119806950	9060	9060	9060	9060	0
308	20240115	154200	119806950	9060	9060	9060	9060	0
309	20240115	154100	119806950	9060	9060	9060	9060	0
310	20240115	154000	119806950	9060	9060	9060	9060	0
311	20240115	153900	119806950	9060	9060	9060	9060	0
312	20240115	153800	119806950	9060	9060	9060	9060	0
313	20240115	153700	119806950	9060	9060	9060	9060	0
314	20240115	153600	119806950	9060	9060	9060	9060	0
315	20240115	153500	119806950	9060	9060	9060	9060	0
316	20240115	153400	119806950	9060	9060	9060	9060	0
317	20240115	153300	119806950	9060	9060	9060	9060	0
318	20240115	153200	119806950	9060	9060	9060	9060	0
319	20240115	153100	119806950	9060	9060	9060	9060	0
320	20240115	153000	119806950	9060	9060	9060	9060	553
321	20240115	152900	114796770	9050	9050	9050	9050	0
322	20240115	152800	114796770	9050	9050	9050	9050	0
323	20240115	152700	114796770	9050	9050	9050	9050	0
324	20240115	152600	114796770	9050	9050	9050	9050	0
325	20240115	152500	114796770	9050	9050	9050	9050	0
326	20240115	152400	114796770	9050	9050	9050	9050	0
327	20240115	152300	114796770	9050	9050	9050	9050	0
328	20240115	152200	114796770	9050	9050	9050	9050	0
329	20240115	152100	114796770	9050	9050	9050	9050	0
330	20240115	152000	114796770	9050	9050	9050	9050	0
331	20240115	151900	114796770	9050	9050	9050	9050	0
332	20240115	151800	114796770	9050	9050	9050	9050	0
333	20240115	151700	114796770	9050	9050	9050	9050	0
334	20240115	151600	114796770	9050	9050	9050	9050	0
335	20240115	151500	114796770	9050	9050	9050	9050	20
336	20240115	151400	114615770	9050	9050	9050	9050	0
337	20240115	151300	114615770	9050	9050	9050	9050	0
338	20240115	151200	114615770	9050	9050	9050	9050	4
339	20240115	151100	114579570	9050	9050	9050	9050	0
340	20240115	151000	114579570	9050	9050	9050	9050	0
341	20240115	150900	114579570	9050	9050	9050	9050	1
342	20240115	150800	114570520	9050	9050	9050	9050	0
343	20240115	150700	114570520	9050	9050	9050	9050	0
344	20240115	150600	114570520	9050	9050	9050	9050	115
345	20240115	150500	113529770	9050	9050	9050	9050	0
346	20240115	150400	113529770	9050	9050	9050	9050	0
347	20240115	150300	113529770	9050	9050	9050	9050	146
348	20240115	150200	112208470	9040	9040	9040	9040	0
349	20240115	150100	112208470	9040	9040	9040	9040	0
350	20240115	150000	112208470	9040	9040	9040	9040	0
351	20240115	145900	112208470	9040	9040	9040	9040	0
352	20240115	145800	112208470	9040	9040	9040	9040	1
353	20240115	145700	112199430	9030	9030	9030	9030	0
354	20240115	145600	112199430	9030	9030	9030	9030	0
355	20240115	145500	112199430	9030	9040	9040	9030	299
356	20240115	145400	109498470	9040	9040	9040	9040	49
357	20240115	145300	109055510	9050	9050	9050	9050	79
358	20240115	145200	108340560	9050	9050	9050	9050	86
359	20240115	145100	107562260	9050	9050	9050	9050	15
360	20240115	145000	107426510	9050	9050	9050	9050	200
361	20240115	144900	105616510	9050	9040	9050	9040	111
362	20240115	144800	104612070	9050	9050	9050	9050	0
363	20240115	144700	104612070	9050	9050	9050	9050	0
364	20240115	144600	104612070	9050	9050	9050	9050	0
365	20240115	144500	104612070	9050	9050	9050	9050	100
366	20240115	144400	103707070	9050	9050	9050	9050	100
367	20240115	144300	102802070	9040	9040	9040	9040	0
368	20240115	144200	102802070	9040	9040	9040	9040	0
369	20240115	144100	102802070	9040	9040	9040	9040	0
370	20240115	144000	102802070	9040	9040	9040	9040	0
371	20240115	143900	102802070	9040	9040	9040	9040	0
372	20240115	143800	102802070	9040	9040	9040	9040	0
373	20240115	143700	102802070	9040	9040	9040	9040	0
374	20240115	143600	102802070	9040	9040	9040	9040	1
375	20240115	143500	102793030	9040	9040	9040	9040	0
376	20240115	143400	102793030	9040	9040	9040	9040	699
377	20240115	143300	96474070	9050	9050	9050	9050	0
378	20240115	143200	96474070	9050	9050	9050	9050	11
379	20240115	143100	96374520	9050	9050	9050	9050	0
380	20240115	143000	96374520	9050	9050	9050	9050	0
381	20240115	142900	96374520	9050	9050	9050	9050	800
382	20240115	142800	89134520	9060	9060	9060	9060	0
383	20240115	142700	89134520	9060	9060	9060	9060	0
384	20240115	142600	89134520	9060	9060	9060	9060	0
385	20240115	142500	89134520	9060	9060	9060	9060	0
386	20240115	142400	89134520	9060	9060	9060	9060	0
387	20240115	142300	89134520	9060	9060	9060	9060	0
388	20240115	142200	89134520	9060	9060	9060	9060	0
389	20240115	142100	89134520	9060	9060	9060	9060	0
390	20240115	142000	89134520	9060	9060	9060	9060	0
391	20240115	141900	89134520	9060	9060	9060	9060	0
392	20240115	141800	89134520	9060	9060	9060	9060	1712
393	20240115	141700	73623800	9060	9060	9060	9060	0
394	20240115	141600	73623800	9060	9060	9060	9060	0
395	20240115	141500	73623800	9060	9060	9060	9060	0
396	20240115	141400	73623800	9060	9060	9060	9060	0
397	20240115	141300	73623800	9060	9060	9060	9060	0
398	20240115	141200	73623800	9060	9060	9060	9060	0
399	20240115	141100	73623800	9060	9070	9070	9060	2780
400	20240115	141000	48436540	9070	9070	9070	9070	5
401	20240115	140900	48391190	9060	9060	9060	9060	0
402	20240115	140800	48391190	9060	9060	9060	9060	0
403	20240115	140700	48391190	9060	9060	9060	9060	0
404	20240115	140600	48391190	9060	9060	9060	9060	0
405	20240115	140500	48391190	9060	9060	9060	9060	1013
406	20240115	140400	39213410	9050	9050	9050	9050	0
407	20240115	140300	39213410	9050	9050	9050	9050	0
408	20240115	140200	39213410	9050	9050	9050	9050	100
409	20240115	140100	38308410	9050	9050	9050	9050	23
410	20240115	140000	38100260	9040	9040	9040	9040	0
411	20240115	135900	38100260	9040	9040	9040	9040	0
412	20240115	135800	38100260	9040	9040	9040	9040	0
413	20240115	135700	38100260	9040	9040	9040	9040	0
414	20240115	135600	38100260	9040	9040	9040	9040	0
415	20240115	135500	38100260	9040	9040	9040	9040	0
416	20240115	135400	38100260	9040	9040	9040	9040	0
417	20240115	135300	38100260	9040	9040	9040	9040	0
418	20240115	135200	38100260	9040	9040	9040	9040	0
419	20240115	135100	38100260	9040	9040	9040	9040	0
420	20240115	135000	38100260	9040	9040	9040	9040	0
421	20240115	134900	38100260	9040	9040	9040	9040	0
422	20240115	134800	38100260	9040	9040	9040	9040	0
423	20240115	134700	38100260	9040	9040	9040	9040	0
424	20240115	134600	38100260	9040	9040	9040	9040	0
425	20240115	134500	38100260	9040	9040	9040	9040	0
426	20240115	134400	38100260	9040	9040	9040	9040	0
427	20240115	134300	38100260	9040	9040	9040	9040	0
428	20240115	134200	38100260	9040	9040	9040	9040	0
429	20240115	134100	38100260	9040	9040	9040	9040	300
430	20240115	134000	35388260	9050	9050	9050	9050	0
431	20240115	133900	35388260	9050	9050	9050	9050	0
432	20240115	133800	35388260	9050	9050	9050	9050	0
433	20240115	133700	35388260	9050	9050	9050	9050	0
434	20240115	133600	35388260	9050	9050	9050	9050	0
435	20240115	133500	35388260	9050	9050	9050	9050	0
436	20240115	133400	35388260	9050	9050	9050	9050	0
437	20240115	133300	35388260	9050	9050	9050	9050	0
438	20240115	133200	35388260	9050	9050	9050	9050	1
439	20240115	133100	35379210	9050	9050	9050	9050	0
440	20240115	133000	35379210	9050	9050	9050	9050	1
441	20240115	132900	35370160	9050	9050	9050	9050	0
442	20240115	132800	35370160	9050	9050	9050	9050	0
443	20240115	132700	35370160	9050	9050	9050	9050	0
444	20240115	132600	35370160	9050	9050	9050	9050	0
445	20240115	132500	35370160	9050	9050	9050	9050	0
446	20240115	132400	35370160	9050	9050	9050	9050	0
447	20240115	132300	35370160	9050	9050	9050	9050	0
448	20240115	132200	35370160	9050	9050	9050	9050	10
449	20240115	132100	35279660	9050	9050	9050	9050	0
450	20240115	132000	35279660	9050	9050	9050	9050	0
451	20240115	131900	35279660	9050	9050	9050	9050	9
452	20240115	131800	35198210	9050	9050	9050	9050	0
453	20240115	131700	35198210	9050	9050	9050	9050	0
454	20240115	131600	35198210	9050	9050	9050	9050	0
455	20240115	131500	35198210	9050	9050	9050	9050	0
456	20240115	131400	35198210	9050	9050	9050	9050	0
457	20240115	131300	35198210	9050	9050	9050	9050	0
458	20240115	131200	35198210	9050	9050	9050	9050	0
459	20240115	131100	35198210	9050	9050	9050	9050	0
460	20240115	131000	35198210	9050	9050	9050	9050	0
461	20240115	130900	35198210	9050	9050	9050	9050	0
462	20240115	130800	35198210	9050	9050	9050	9050	0
463	20240115	130700	35198210	9050	9050	9050	9050	0
464	20240115	130600	35198210	9050	9050	9050	9050	0
465	20240115	130500	35198210	9050	9050	9050	9050	0
466	20240115	130400	35198210	9050	9050	9050	9050	0
467	20240115	130300	35198210	9050	9050	9050	9050	0
468	20240115	130200	35198210	9050	9050	9050	9050	118
469	20240115	130100	34130310	9050	9050	9050	9050	0
470	20240115	130000	34130310	9050	9050	9050	9050	3
471	20240115	125900	34103160	9060	9060	9060	9060	10
472	20240115	125800	34012560	9050	9050	9050	9050	0
473	20240115	125700	34012560	9050	9050	9050	9050	0
474	20240115	125600	34012560	9050	9050	9050	9050	0
475	20240115	125500	34012560	9050	9050	9050	9050	0
476	20240115	125400	34012560	9050	9050	9050	9050	86
477	20240115	125300	33234260	9050	9050	9050	9050	0
478	20240115	125200	33234260	9050	9050	9050	9050	0
479	20240115	125100	33234260	9050	9050	9050	9050	0
480	20240115	125000	33234260	9050	9050	9050	9050	0
481	20240115	124900	33234260	9050	9050	9050	9050	0
482	20240115	124800	33234260	9050	9050	9050	9050	0
483	20240115	124700	33234260	9050	9050	9050	9050	0
484	20240115	124600	33234260	9050	9050	9050	9050	0
485	20240115	124500	33234260	9050	9050	9050	9050	0
486	20240115	124400	33234260	9050	9050	9050	9050	0
487	20240115	124300	33234260	9050	9050	9050	9050	0
488	20240115	124200	33234260	9050	9050	9050	9050	0
489	20240115	124100	33234260	9050	9050	9050	9050	0
490	20240115	124000	33234260	9050	9050	9050	9050	19
491	20240115	123900	33062310	9050	9050	9050	9050	0
492	20240115	123800	33062310	9050	9050	9050	9050	0
493	20240115	123700	33062310	9050	9050	9050	9050	0
494	20240115	123600	33062310	9050	9050	9050	9050	0
495	20240115	123500	33062310	9050	9050	9050	9050	0
496	20240115	123400	33062310	9050	9050	9050	9050	0
497	20240115	123300	33062310	9050	9050	9050	9050	0
498	20240115	123200	33062310	9050	9050	9050	9050	0
499	20240115	123100	33062310	9050	9050	9050	9050	0
500	20240115	123000	33062310	9050	9050	9050	9050	0
501	20240115	122900	33062310	9050	9050	9050	9050	0
502	20240115	122800	33062310	9050	9050	9050	9050	0
503	20240115	122700	33062310	9050	9050	9050	9050	7
504	20240115	122600	32998960	9050	9050	9050	9050	0
505	20240115	122500	32998960	9050	9050	9050	9050	0
506	20240115	122400	32998960	9050	9050	9050	9050	0
507	20240115	122300	32998960	9050	9050	9050	9050	0
508	20240115	122200	32998960	9050	9050	9050	9050	0
509	20240115	122100	32998960	9050	9050	9050	9050	0
510	20240115	122000	32998960	9050	9050	9050	9050	3
511	20240115	121900	32971810	9050	9050	9050	9050	0
512	20240115	121800	32971810	9050	9050	9050	9050	0
513	20240115	121700	32971810	9050	9050	9050	9050	0
514	20240115	121600	32971810	9050	9050	9050	9050	0
515	20240115	121500	32971810	9050	9050	9050	9050	90
516	20240115	121400	32157310	9060	9060	9060	9060	0
517	20240115	121300	32157310	9060	9060	9060	9060	0
518	20240115	121200	32157310	9060	9060	9060	9060	0
519	20240115	121100	32157310	9060	9060	9060	9060	0
520	20240115	121000	32157310	9060	9060	9060	9060	0
521	20240115	120900	32157310	9060	9060	9060	9060	0
522	20240115	120800	32157310	9060	9060	9060	9060	0
523	20240115	120700	32157310	9060	9060	9060	9060	0
524	20240115	120600	32157310	9060	9060	9060	9060	0
525	20240115	120500	32157310	9060	9060	9060	9060	0
526	20240115	120400	32157310	9060	9060	9060	9060	0
527	20240115	120300	32157310	9060	9060	9060	9060	0
528	20240115	120200	32157310	9060	9060	9060	9060	0
529	20240115	120100	32157310	9060	9060	9060	9060	1
530	20240115	120000	32148250	9040	9040	9040	9040	0
531	20240115	115900	32148250	9040	9040	9040	9040	0
532	20240115	115800	32148250	9040	9050	9050	9040	99
533	20240115	115700	31253280	9060	9060	9060	9060	0
534	20240115	115600	31253280	9060	9060	9060	9060	5
535	20240115	115500	31207980	9060	9060	9060	9060	0
536	20240115	115400	31207980	9060	9060	9060	9060	1
537	20240115	115300	31198920	9060	9060	9060	9060	0
538	20240115	115200	31198920	9060	9060	9060	9060	0
539	20240115	115100	31198920	9060	9060	9060	9060	0
540	20240115	115000	31198920	9060	9060	9060	9060	221
541	20240115	114900	29196660	9060	9060	9060	9060	0
542	20240115	114800	29196660	9060	9060	9060	9060	0
543	20240115	114700	29196660	9060	9060	9060	9060	200
544	20240115	114600	27384660	9040	9040	9040	9040	0
545	20240115	114500	27384660	9040	9040	9040	9040	0
546	20240115	114400	27384660	9040	9070	9070	9040	620
547	20240115	114300	21772390	9070	9070	9070	9070	0
548	20240115	114200	21772390	9070	9070	9070	9070	0
549	20240115	114100	21772390	9070	9070	9070	9070	0
550	20240115	114000	21772390	9070	9070	9070	9070	0
551	20240115	113900	21772390	9070	9070	9070	9070	0
552	20240115	113800	21772390	9070	9070	9070	9070	0
553	20240115	113700	21772390	9070	9070	9070	9070	0
554	20240115	113600	21772390	9070	9070	9070	9070	0
555	20240115	113500	21772390	9070	9070	9070	9070	0
556	20240115	113400	21772390	9070	9070	9070	9070	0
557	20240115	113300	21772390	9070	9070	9070	9070	0
558	20240115	113200	21772390	9070	9070	9070	9070	0
559	20240115	113100	21772390	9070	9070	9070	9070	0
560	20240115	113000	21772390	9070	9070	9070	9070	0
561	20240115	112900	21772390	9070	9070	9070	9070	0
562	20240115	112800	21772390	9070	9070	9070	9070	0
563	20240115	112700	21772390	9070	9070	9070	9070	0
564	20240115	112600	21772390	9070	9070	9070	9070	0
565	20240115	112500	21772390	9070	9070	9070	9070	0
566	20240115	112400	21772390	9070	9070	9070	9070	0
567	20240115	112300	21772390	9070	9070	9070	9070	0
568	20240115	112200	21772390	9070	9070	9070	9070	50
569	20240115	112100	21318890	9070	9070	9070	9070	25
570	20240115	112000	21092140	9090	9060	9090	9060	224
571	20240115	111900	19062610	9090	9090	9090	9090	0
572	20240115	111800	19062610	9090	9090	9090	9090	0
573	20240115	111700	19062610	9090	9090	9090	9090	0
574	20240115	111600	19062610	9090	9090	9090	9090	0
575	20240115	111500	19062610	9090	9090	9090	9090	0
576	20240115	111400	19062610	9090	9090	9090	9090	1
577	20240115	111300	19053520	9070	9070	9070	9070	0
578	20240115	111200	19053520	9070	9070	9070	9070	0
579	20240115	111100	19053520	9070	9070	9070	9070	0
580	20240115	111000	19053520	9070	9070	9070	9070	0
581	20240115	110900	19053520	9070	9070	9070	9070	0
582	20240115	110800	19053520	9070	9070	9070	9070	0
583	20240115	110700	19053520	9070	9070	9070	9070	0
584	20240115	110600	19053520	9070	9070	9070	9070	0
585	20240115	110500	19053520	9070	9070	9070	9070	0
586	20240115	110400	19053520	9070	9070	9070	9070	0
587	20240115	110300	19053520	9070	9070	9070	9070	0
588	20240115	110200	19053520	9070	9070	9070	9070	0
589	20240115	110100	19053520	9070	9070	9070	9070	0
590	20240115	110000	19053520	9070	9070	9070	9070	0
591	20240115	105900	19053520	9070	9070	9070	9070	0
592	20240115	105800	19053520	9070	9070	9070	9070	0
593	20240115	105700	19053520	9070	9070	9070	9070	0
594	20240115	105600	19053520	9070	9070	9070	9070	0
595	20240115	105500	19053520	9070	9070	9070	9070	0
596	20240115	105400	19053520	9070	9070	9070	9070	0
597	20240115	105300	19053520	9070	9070	9070	9070	0
598	20240115	105200	19053520	9070	9070	9070	9070	5
599	20240115	105100	19008170	9070	9070	9070	9070	6
600	20240115	105000	18953750	9060	9060	9060	9060	0
601	20240115	104900	18953750	9060	9060	9060	9060	42
602	20240115	104800	18573230	9060	9060	9060	9060	0
603	20240115	104700	18573230	9060	9060	9060	9060	0
604	20240115	104600	18573230	9060	9060	9060	9060	256
605	20240115	104500	16253870	9070	9070	9070	9070	0
606	20240115	104400	16253870	9070	9070	9070	9070	0
607	20240115	104300	16253870	9070	9070	9070	9070	0
608	20240115	104200	16253870	9070	9070	9070	9070	0
609	20240115	104100	16253870	9070	9070	9070	9070	0
610	20240115	104000	16253870	9070	9070	9070	9070	0
611	20240115	103900	16253870	9070	9070	9070	9070	0
612	20240115	103800	16253870	9070	9070	9070	9070	0
613	20240115	103700	16253870	9070	9070	9070	9070	0
614	20240115	103600	16253870	9070	9070	9070	9070	0
615	20240115	103500	16253870	9070	9070	9070	9070	0
616	20240115	103400	16253870	9070	9070	9070	9070	0
617	20240115	103300	16253870	9070	9070	9070	9070	0
618	20240115	103200	16253870	9070	9070	9070	9070	0
619	20240115	103100	16253870	9070	9070	9070	9070	0
620	20240115	103000	16253870	9070	9070	9070	9070	16
621	20240115	102900	16108750	9070	9060	9070	9060	108
622	20240115	102800	15130090	9060	9060	9060	9060	110
623	20240115	102700	14133490	9070	9070	9070	9070	0
624	20240115	102600	14133490	9070	9070	9070	9070	0
625	20240115	102500	14133490	9070	9070	9070	9070	80
626	20240115	102400	13407890	9060	9060	9060	9060	0
627	20240115	102300	13407890	9060	9060	9060	9060	0
628	20240115	102200	13407890	9060	9060	9060	9060	0
629	20240115	102100	13407890	9060	9060	9060	9060	0
630	20240115	102000	13407890	9060	9060	9060	9060	6
631	20240115	101900	13353530	9070	9070	9070	9070	0
632	20240115	101800	13353530	9070	9070	9070	9070	0
633	20240115	101700	13353530	9070	9070	9070	9070	0
634	20240115	101600	13353530	9070	9070	9070	9070	0
635	20240115	101500	13353530	9070	9070	9070	9070	0
636	20240115	101400	13353530	9070	9070	9070	9070	3
637	20240115	101300	13326320	9070	9070	9070	9070	0
638	20240115	101200	13326320	9070	9070	9070	9070	1
639	20240115	101100	13317250	9070	9070	9070	9070	0
640	20240115	101000	13317250	9070	9060	9070	9060	7
641	20240115	100900	13253820	9070	9070	9070	9070	0
642	20240115	100800	13253820	9070	9070	9070	9070	0
643	20240115	100700	13253820	9070	9070	9070	9070	0
644	20240115	100600	13253820	9070	9070	9070	9070	120
645	20240115	100500	12165420	9070	9070	9070	9070	0
646	20240115	100400	12165420	9070	9070	9070	9070	0
647	20240115	100300	12165420	9070	9070	9070	9070	0
648	20240115	100200	12165420	9070	9070	9070	9070	50
649	20240115	100100	11711920	9070	9070	9070	9070	0
650	20240115	100000	11711920	9070	9070	9070	9060	56
651	20240115	095900	11204020	9070	9070	9070	9070	1
652	20240115	095800	11194950	9060	9060	9060	9060	0
653	20240115	095700	11194950	9060	9060	9060	9060	0
654	20240115	095600	11194950	9060	9060	9060	9060	0
655	20240115	095500	11194950	9060	9060	9060	9060	0
656	20240115	095400	11194950	9060	9060	9060	9060	0
657	20240115	095300	11194950	9060	9060	9060	9060	0
658	20240115	095200	11194950	9060	9060	9060	9060	0
659	20240115	095100	11194950	9060	9060	9060	9060	0
660	20240115	095000	11194950	9060	9060	9060	9060	4
661	20240115	094900	11158710	9060	9060	9060	9060	0
662	20240115	094800	11158710	9060	9060	9060	9060	0
663	20240115	094700	11158710	9060	9060	9060	9060	18
664	20240115	094600	10995630	9060	9060	9060	9060	0
665	20240115	094500	10995630	9060	9060	9060	9060	0
666	20240115	094400	10995630	9060	9060	9060	9060	7
667	20240115	094300	10932210	9060	9060	9060	9060	0
668	20240115	094200	10932210	9060	9060	9060	9060	121
669	20240115	094100	9835950	9050	9050	9050	9050	0
670	20240115	094000	9835950	9050	9050	9050	9050	4
671	20240115	093900	9799750	9050	9050	9050	9050	0
672	20240115	093800	9799750	9050	9050	9050	9050	0
673	20240115	093700	9799750	9050	9050	9050	9050	0
674	20240115	093600	9799750	9050	9050	9050	9050	0
675	20240115	093500	9799750	9050	9050	9050	9050	0
676	20240115	093400	9799750	9050	9050	9050	9050	0
677	20240115	093300	9799750	9050	9050	9050	9050	81
678	20240115	093200	9066700	9050	9050	9050	9050	19
679	20240115	093100	8894750	9050	9040	9050	9040	34
680	20240115	093000	8587080	9050	9050	9050	9050	0
681	20240115	092900	8587080	9050	9050	9050	9050	0
682	20240115	092800	8587080	9050	9050	9050	9050	0
683	20240115	092700	8587080	9050	9050	9050	9050	1
684	20240115	092600	8578030	9050	9050	9050	9050	0
685	20240115	092500	8578030	9050	9050	9050	9050	0
686	20240115	092400	8578030	9050	9050	9050	9050	0
687	20240115	092300	8578030	9050	9050	9050	9050	0
688	20240115	092200	8578030	9050	9050	9050	9050	200
689	20240115	092100	6768030	9040	9040	9040	9040	4
690	20240115	092000	6731870	9050	9050	9050	9050	0
691	20240115	091900	6731870	9050	9050	9050	9050	0
692	20240115	091800	6731870	9050	9040	9050	9040	53
693	20240115	091700	6252250	9040	9050	9050	9040	37
694	20240115	091600	5917510	9050	9050	9050	9050	1
695	20240115	091500	5908460	9050	9050	9050	9050	7
696	20240115	091400	5845110	9060	9060	9060	9060	0
697	20240115	091300	5845110	9060	9060	9060	9060	25
698	20240115	091200	5618610	9030	9030	9030	9030	0
699	20240115	091100	5618610	9030	9030	9030	9030	0
700	20240115	091000	5618610	9030	9030	9030	9030	0
701	20240115	090900	5618610	9030	9030	9030	9030	0
702	20240115	090800	5618610	9030	9030	9030	9030	0
703	20240115	090700	5618610	9030	9030	9030	9030	268
704	20240115	090600	3198570	9040	9040	9040	9040	0
705	20240115	090500	3198570	9040	9040	9040	9040	88
706	20240115	090400	2403050	9030	9030	9030	9030	53
707	20240115	090300	1924460	9030	9030	9030	9030	12
708	20240115	090200	1816100	9050	9050	9050	9050	0
709	20240115	090100	1816100	9050	9080	9080	9050	55
710	20240115	090000	1316850	9060	9090	9090	9060	145