KissMeData/241770/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205100	118028610	9240	9240	9240	9240	318
3	20240119	205000	118028610	9240	9240	9240	9240	0
4	20240119	204900	118028610	9240	9240	9240	9240	0
5	20240119	204800	118028610	9240	9240	9240	9240	0
6	20240119	204700	118028610	9240	9240	9240	9240	0
7	20240119	204600	118028610	9240	9240	9240	9240	0
8	20240119	204500	118028610	9240	9240	9240	9240	0
9	20240119	204400	118028610	9240	9240	9240	9240	0
10	20240119	204300	118028610	9240	9240	9240	9240	0
11	20240119	204200	118028610	9240	9240	9240	9240	0
12	20240119	204100	118028610	9240	9240	9240	9240	0
13	20240119	204000	118028610	9240	9240	9240	9240	0
14	20240119	203900	118028610	9240	9240	9240	9240	0
15	20240119	203800	118028610	9240	9240	9240	9240	0
16	20240119	203700	118028610	9240	9240	9240	9240	0
17	20240119	203600	118028610	9240	9240	9240	9240	0
18	20240119	203500	118028610	9240	9240	9240	9240	0
19	20240119	203400	118028610	9240	9240	9240	9240	0
20	20240119	203300	118028610	9240	9240	9240	9240	0
21	20240119	203200	118028610	9240	9240	9240	9240	0
22	20240119	203100	118028610	9240	9240	9240	9240	0
23	20240119	203000	118028610	9240	9240	9240	9240	0
24	20240119	202900	118028610	9240	9240	9240	9240	0
25	20240119	202800	118028610	9240	9240	9240	9240	0
26	20240119	202700	118028610	9240	9240	9240	9240	0
27	20240119	202600	118028610	9240	9240	9240	9240	0
28	20240119	202500	118028610	9240	9240	9240	9240	0
29	20240119	202400	118028610	9240	9240	9240	9240	0
30	20240119	202300	118028610	9240	9240	9240	9240	0
31	20240119	202200	118028610	9240	9240	9240	9240	0
32	20240119	202100	118028610	9240	9240	9240	9240	318
33	20240119	202000	118028610	9240	9240	9240	9240	0
34	20240119	201900	118028610	9240	9240	9240	9240	0
35	20240119	201800	118028610	9240	9240	9240	9240	0
36	20240119	201700	118028610	9240	9240	9240	9240	0
37	20240119	201600	118028610	9240	9240	9240	9240	0
38	20240119	201500	118028610	9240	9240	9240	9240	0
39	20240119	201400	118028610	9240	9240	9240	9240	0
40	20240119	201300	118028610	9240	9240	9240	9240	0
41	20240119	201200	118028610	9240	9240	9240	9240	0
42	20240119	201100	118028610	9240	9240	9240	9240	0
43	20240119	201000	118028610	9240	9240	9240	9240	0
44	20240119	200900	118028610	9240	9240	9240	9240	0
45	20240119	200800	118028610	9240	9240	9240	9240	0
46	20240119	200700	118028610	9240	9240	9240	9240	0
47	20240119	200600	118028610	9240	9240	9240	9240	0
48	20240119	200500	118028610	9240	9240	9240	9240	0
49	20240119	200400	118028610	9240	9240	9240	9240	0
50	20240119	200300	118028610	9240	9240	9240	9240	0
51	20240119	200200	118028610	9240	9240	9240	9240	0
52	20240119	200100	118028610	9240	9240	9240	9240	0
53	20240119	200000	118028610	9240	9240	9240	9240	0
54	20240119	195900	118028610	9240	9240	9240	9240	0
55	20240119	195800	118028610	9240	9240	9240	9240	0
56	20240119	195700	118028610	9240	9240	9240	9240	0
57	20240119	195600	118028610	9240	9240	9240	9240	0
58	20240119	195500	118028610	9240	9240	9240	9240	0
59	20240119	195400	118028610	9240	9240	9240	9240	0
60	20240119	195300	118028610	9240	9240	9240	9240	0
61	20240119	195200	118028610	9240	9240	9240	9240	0
62	20240119	195100	118028610	9240	9240	9240	9240	318
63	20240119	195000	118028610	9240	9240	9240	9240	0
64	20240119	194900	118028610	9240	9240	9240	9240	0
65	20240119	194800	118028610	9240	9240	9240	9240	0
66	20240119	194700	118028610	9240	9240	9240	9240	0
67	20240119	194600	118028610	9240	9240	9240	9240	0
68	20240119	194500	118028610	9240	9240	9240	9240	0
69	20240119	194400	118028610	9240	9240	9240	9240	0
70	20240119	194300	118028610	9240	9240	9240	9240	0
71	20240119	194200	118028610	9240	9240	9240	9240	0
72	20240119	194100	118028610	9240	9240	9240	9240	0
73	20240119	194000	118028610	9240	9240	9240	9240	0
74	20240119	193900	118028610	9240	9240	9240	9240	0
75	20240119	193800	118028610	9240	9240	9240	9240	0
76	20240119	193700	118028610	9240	9240	9240	9240	0
77	20240119	193600	118028610	9240	9240	9240	9240	0
78	20240119	193500	118028610	9240	9240	9240	9240	0
79	20240119	193400	118028610	9240	9240	9240	9240	0
80	20240119	193300	118028610	9240	9240	9240	9240	0
81	20240119	193200	118028610	9240	9240	9240	9240	0
82	20240119	193100	118028610	9240	9240	9240	9240	0
83	20240119	193000	118028610	9240	9240	9240	9240	0
84	20240119	192900	118028610	9240	9240	9240	9240	0
85	20240119	192800	118028610	9240	9240	9240	9240	0
86	20240119	192700	118028610	9240	9240	9240	9240	0
87	20240119	192600	118028610	9240	9240	9240	9240	0
88	20240119	192500	118028610	9240	9240	9240	9240	0
89	20240119	192400	118028610	9240	9240	9240	9240	0
90	20240119	192300	118028610	9240	9240	9240	9240	0
91	20240119	192200	118028610	9240	9240	9240	9240	0
92	20240119	192100	118028610	9240	9240	9240	9240	318
93	20240119	192000	118028610	9240	9240	9240	9240	0
94	20240119	191900	118028610	9240	9240	9240	9240	0
95	20240119	191800	118028610	9240	9240	9240	9240	0
96	20240119	191700	118028610	9240	9240	9240	9240	0
97	20240119	191600	118028610	9240	9240	9240	9240	0
98	20240119	191500	118028610	9240	9240	9240	9240	0
99	20240119	191400	118028610	9240	9240	9240	9240	0
100	20240119	191300	118028610	9240	9240	9240	9240	0
101	20240119	191200	118028610	9240	9240	9240	9240	0
102	20240119	191100	118028610	9240	9240	9240	9240	0
103	20240119	191000	118028610	9240	9240	9240	9240	0
104	20240119	190900	118028610	9240	9240	9240	9240	0
105	20240119	190800	118028610	9240	9240	9240	9240	0
106	20240119	190700	118028610	9240	9240	9240	9240	0
107	20240119	190600	118028610	9240	9240	9240	9240	0
108	20240119	190500	118028610	9240	9240	9240	9240	0
109	20240119	190400	118028610	9240	9240	9240	9240	0
110	20240119	190300	118028610	9240	9240	9240	9240	0
111	20240119	190200	118028610	9240	9240	9240	9240	0
112	20240119	190100	118028610	9240	9240	9240	9240	0
113	20240119	190000	118028610	9240	9240	9240	9240	0
114	20240119	185900	118028610	9240	9240	9240	9240	0
115	20240119	185800	118028610	9240	9240	9240	9240	0
116	20240119	185700	118028610	9240	9240	9240	9240	0
117	20240119	185600	118028610	9240	9240	9240	9240	0
118	20240119	185500	118028610	9240	9240	9240	9240	0
119	20240119	185400	118028610	9240	9240	9240	9240	0
120	20240119	185300	118028610	9240	9240	9240	9240	0
121	20240119	185200	118028610	9240	9240	9240	9240	0
122	20240119	185100	118028610	9240	9240	9240	9240	318
123	20240119	185000	118028610	9240	9240	9240	9240	0
124	20240119	184900	118028610	9240	9240	9240	9240	0
125	20240119	184800	118028610	9240	9240	9240	9240	0
126	20240119	184700	118028610	9240	9240	9240	9240	0
127	20240119	184600	118028610	9240	9240	9240	9240	0
128	20240119	184500	118028610	9240	9240	9240	9240	0
129	20240119	184400	118028610	9240	9240	9240	9240	0
130	20240119	184300	118028610	9240	9240	9240	9240	0
131	20240119	184200	118028610	9240	9240	9240	9240	0
132	20240119	184100	118028610	9240	9240	9240	9240	0
133	20240119	184000	118028610	9240	9240	9240	9240	0
134	20240119	183900	118028610	9240	9240	9240	9240	0
135	20240119	183800	118028610	9240	9240	9240	9240	0
136	20240119	183700	118028610	9240	9240	9240	9240	0
137	20240119	183600	118028610	9240	9240	9240	9240	0
138	20240119	183500	118028610	9240	9240	9240	9240	0
139	20240119	183400	118028610	9240	9240	9240	9240	0
140	20240119	183300	118028610	9240	9240	9240	9240	0
141	20240119	183200	118028610	9240	9240	9240	9240	0
142	20240119	183100	118028610	9240	9240	9240	9240	0
143	20240119	183000	118028610	9240	9240	9240	9240	0
144	20240119	182900	118028610	9240	9240	9240	9240	0
145	20240119	182800	118028610	9240	9240	9240	9240	0
146	20240119	182700	118028610	9240	9240	9240	9240	0
147	20240119	182600	118028610	9240	9240	9240	9240	0
148	20240119	182500	118028610	9240	9240	9240	9240	0
149	20240119	182400	118028610	9240	9240	9240	9240	0
150	20240119	182300	118028610	9240	9240	9240	9240	0
151	20240119	182200	118028610	9240	9240	9240	9240	0
152	20240119	182100	118028610	9240	9240	9240	9240	318
153	20240119	182000	118028610	9240	9240	9240	9240	0
154	20240119	181900	118028610	9240	9240	9240	9240	0
155	20240119	181800	118028610	9240	9240	9240	9240	0
156	20240119	181700	118028610	9240	9240	9240	9240	0
157	20240119	181600	118028610	9240	9240	9240	9240	0
158	20240119	181500	118028610	9240	9240	9240	9240	0
159	20240119	181400	118028610	9240	9240	9240	9240	0
160	20240119	181300	118028610	9240	9240	9240	9240	0
161	20240119	181200	118028610	9240	9240	9240	9240	0
162	20240119	181100	118028610	9240	9240	9240	9240	0
163	20240119	181000	118028610	9240	9240	9240	9240	0
164	20240119	180900	118028610	9240	9240	9240	9240	0
165	20240119	180800	118028610	9240	9240	9240	9240	0
166	20240119	180700	118028610	9240	9240	9240	9240	0
167	20240119	180600	118028610	9240	9240	9240	9240	0
168	20240119	180500	118028610	9240	9240	9240	9240	0
169	20240119	180400	118028610	9240	9240	9240	9240	0
170	20240119	180300	118028610	9240	9240	9240	9240	0
171	20240119	180200	118028610	9240	9240	9240	9240	0
172	20240119	180100	118028610	9240	9240	9240	9240	0
173	20240119	180000	118028610	9240	9240	9240	9240	0
174	20240119	175900	118028610	9240	9240	9240	9240	0
175	20240119	175800	118028610	9240	9240	9240	9240	0
176	20240119	175700	118028610	9240	9240	9240	9240	0
177	20240119	175600	118028610	9240	9240	9240	9240	0
178	20240119	175500	118028610	9240	9240	9240	9240	0
179	20240119	175400	118028610	9240	9240	9240	9240	0
180	20240119	175300	118028610	9240	9240	9240	9240	0
181	20240119	175200	118028610	9240	9240	9240	9240	0
182	20240119	175100	118028610	9240	9240	9240	9240	318
183	20240119	175000	118028610	9240	9240	9240	9240	0
184	20240119	174900	118028610	9240	9240	9240	9240	0
185	20240119	174800	118028610	9240	9240	9240	9240	0
186	20240119	174700	118028610	9240	9240	9240	9240	0
187	20240119	174600	118028610	9240	9240	9240	9240	0
188	20240119	174500	118028610	9240	9240	9240	9240	0
189	20240119	174400	118028610	9240	9240	9240	9240	0
190	20240119	174300	118028610	9240	9240	9240	9240	0
191	20240119	174200	118028610	9240	9240	9240	9240	0
192	20240119	174100	118028610	9240	9240	9240	9240	0
193	20240119	174000	118028610	9240	9240	9240	9240	0
194	20240119	173900	118028610	9240	9240	9240	9240	0
195	20240119	173800	118028610	9240	9240	9240	9240	0
196	20240119	173700	118028610	9240	9240	9240	9240	0
197	20240119	173600	118028610	9240	9240	9240	9240	0
198	20240119	173500	118028610	9240	9240	9240	9240	0
199	20240119	173400	118028610	9240	9240	9240	9240	0
200	20240119	173300	118028610	9240	9240	9240	9240	0
201	20240119	173200	118028610	9240	9240	9240	9240	0
202	20240119	173100	118028610	9240	9240	9240	9240	0
203	20240119	173000	118028610	9240	9240	9240	9240	0
204	20240119	172900	118028610	9240	9240	9240	9240	0
205	20240119	172800	118028610	9240	9240	9240	9240	0
206	20240119	172700	118028610	9240	9240	9240	9240	0
207	20240119	172600	118028610	9240	9240	9240	9240	0
208	20240119	172500	118028610	9240	9240	9240	9240	0
209	20240119	172400	118028610	9240	9240	9240	9240	0
210	20240119	172300	118028610	9240	9240	9240	9240	0
211	20240119	172200	118028610	9240	9240	9240	9240	0
212	20240119	172100	118028610	9240	9240	9240	9240	318
213	20240119	172000	118028610	9240	9240	9240	9240	0
214	20240119	171900	118028610	9240	9240	9240	9240	0
215	20240119	171800	118028610	9240	9240	9240	9240	0
216	20240119	171700	118028610	9240	9240	9240	9240	0
217	20240119	171600	118028610	9240	9240	9240	9240	0
218	20240119	171500	118028610	9240	9240	9240	9240	0
219	20240119	171400	118028610	9240	9240	9240	9240	0
220	20240119	171300	118028610	9240	9240	9240	9240	0
221	20240119	171200	118028610	9240	9240	9240	9240	0
222	20240119	171100	118028610	9240	9240	9240	9240	0
223	20240119	171000	118028610	9240	9240	9240	9240	0
224	20240119	170900	118028610	9240	9240	9240	9240	0
225	20240119	170800	118028610	9240	9240	9240	9240	0
226	20240119	170700	118028610	9240	9240	9240	9240	0
227	20240119	170600	118028610	9240	9240	9240	9240	0
228	20240119	170500	118028610	9240	9240	9240	9240	0
229	20240119	170400	118028610	9240	9240	9240	9240	0
230	20240119	170300	118028610	9240	9240	9240	9240	0
231	20240119	170200	118028610	9240	9240	9240	9240	0
232	20240119	170100	118028610	9240	9240	9240	9240	0
233	20240119	170000	118028610	9240	9240	9240	9240	0
234	20240119	165900	118028610	9240	9240	9240	9240	0
235	20240119	165800	118028610	9240	9240	9240	9240	0
236	20240119	165700	118028610	9240	9240	9240	9240	0
237	20240119	165600	118028610	9240	9240	9240	9240	0
238	20240119	165500	118028610	9240	9240	9240	9240	0
239	20240119	165400	118028610	9240	9240	9240	9240	0
240	20240119	165300	118028610	9240	9240	9240	9240	0
241	20240119	165200	118028610	9240	9240	9240	9240	0
242	20240119	165100	118028610	9240	9240	9240	9240	318
243	20240119	165000	118028610	9240	9240	9240	9240	0
244	20240119	164900	118028610	9240	9240	9240	9240	0
245	20240119	164800	118028610	9240	9240	9240	9240	0
246	20240119	164700	118028610	9240	9240	9240	9240	0
247	20240119	164600	118028610	9240	9240	9240	9240	0
248	20240119	164500	118028610	9240	9240	9240	9240	0
249	20240119	164400	118028610	9240	9240	9240	9240	0
250	20240119	164300	118028610	9240	9240	9240	9240	0
251	20240119	164200	118028610	9240	9240	9240	9240	0
252	20240119	164100	118028610	9240	9240	9240	9240	0
253	20240119	164000	118028610	9240	9240	9240	9240	0
254	20240119	163900	118028610	9240	9240	9240	9240	0
255	20240119	163800	118028610	9240	9240	9240	9240	0
256	20240119	163700	118028610	9240	9240	9240	9240	0
257	20240119	163600	118028610	9240	9240	9240	9240	0
258	20240119	163500	118028610	9240	9240	9240	9240	0
259	20240119	163400	118028610	9240	9240	9240	9240	0
260	20240119	163300	118028610	9240	9240	9240	9240	0
261	20240119	163200	118028610	9240	9240	9240	9240	0
262	20240119	163100	118028610	9240	9240	9240	9240	0
263	20240119	163000	118028610	9240	9240	9240	9240	0
264	20240119	162900	118028610	9240	9240	9240	9240	0
265	20240119	162800	118028610	9240	9240	9240	9240	0
266	20240119	162700	118028610	9240	9240	9240	9240	0
267	20240119	162600	118028610	9240	9240	9240	9240	0
268	20240119	162500	118028610	9240	9240	9240	9240	0
269	20240119	162400	118028610	9240	9240	9240	9240	0
270	20240119	162300	118028610	9240	9240	9240	9240	0
271	20240119	162200	118028610	9240	9240	9240	9240	0
272	20240119	162100	118028610	9240	9240	9240	9240	318
273	20240119	162000	118028610	9240	9240	9240	9240	0
274	20240119	161900	118028610	9240	9240	9240	9240	0
275	20240119	161800	118028610	9240	9240	9240	9240	0
276	20240119	161700	118028610	9240	9240	9240	9240	0
277	20240119	161600	118028610	9240	9240	9240	9240	0
278	20240119	161500	118028610	9240	9240	9240	9240	0
279	20240119	161400	118028610	9240	9240	9240	9240	0
280	20240119	161300	118028610	9240	9240	9240	9240	0
281	20240119	161200	118028610	9240	9240	9240	9240	0
282	20240119	161100	118028610	9240	9240	9240	9240	0
283	20240119	161000	118028610	9240	9240	9240	9240	0
284	20240119	160900	118028610	9240	9240	9240	9240	0
285	20240119	160800	118028610	9240	9240	9240	9240	0
286	20240119	160700	118028610	9240	9240	9240	9240	0
287	20240119	160600	118028610	9240	9240	9240	9240	0
288	20240119	160500	118028610	9240	9240	9240	9240	0
289	20240119	160400	118028610	9240	9240	9240	9240	0
290	20240119	160300	118028610	9240	9240	9240	9240	0
291	20240119	160200	118028610	9240	9240	9240	9240	0
292	20240119	160100	118028610	9240	9240	9240	9240	0
293	20240119	160000	118028610	9240	9240	9240	9240	0
294	20240119	155900	118028610	9240	9240	9240	9240	0
295	20240119	155800	118028610	9240	9240	9240	9240	0
296	20240119	155700	118028610	9240	9240	9240	9240	0
297	20240119	155600	118028610	9240	9240	9240	9240	0
298	20240119	155500	118028610	9240	9240	9240	9240	0
299	20240119	155400	118028610	9240	9240	9240	9240	0
300	20240119	155300	118028610	9240	9240	9240	9240	0
301	20240119	155200	118028610	9240	9240	9240	9240	0
302	20240119	155100	118028610	9240	9240	9240	9240	318
303	20240119	155000	118028610	9240	9240	9240	9240	0
304	20240119	154900	118028610	9240	9240	9240	9240	0
305	20240119	154800	118028610	9240	9240	9240	9240	0
306	20240119	154700	118028610	9240	9240	9240	9240	0
307	20240119	154600	118028610	9240	9240	9240	9240	0
308	20240119	154500	118028610	9240	9240	9240	9240	0
309	20240119	154400	118028610	9240	9240	9240	9240	0
310	20240119	154300	118028610	9240	9240	9240	9240	0
311	20240119	154200	118028610	9240	9240	9240	9240	0
312	20240119	154100	118028610	9240	9240	9240	9240	0
313	20240119	154000	118028610	9240	9240	9240	9240	0
314	20240119	153900	118028610	9240	9240	9240	9240	0
315	20240119	153800	118028610	9240	9240	9240	9240	0
316	20240119	153700	118028610	9240	9240	9240	9240	0
317	20240119	153600	118028610	9240	9240	9240	9240	0
318	20240119	153500	118028610	9240	9240	9240	9240	0
319	20240119	153400	118028610	9240	9240	9240	9240	0
320	20240119	153300	118028610	9240	9240	9240	9240	0
321	20240119	153200	118028610	9240	9240	9240	9240	0
322	20240119	153100	118028610	9240	9240	9240	9240	0
323	20240119	153000	118028610	9240	9240	9240	9240	318
324	20240119	152900	115090290	9310	9310	9310	9310	0
325	20240119	152800	115090290	9310	9310	9310	9310	0
326	20240119	152700	115090290	9310	9310	9310	9310	0
327	20240119	152600	115090290	9310	9310	9310	9310	0
328	20240119	152500	115090290	9310	9310	9310	9310	0
329	20240119	152400	115090290	9310	9310	9310	9310	0
330	20240119	152300	115090290	9310	9310	9310	9310	0
331	20240119	152200	115090290	9310	9310	9310	9310	0
332	20240119	152100	115090290	9310	9310	9310	9310	0
333	20240119	152000	115090290	9310	9310	9310	9310	0
334	20240119	151900	115090290	9310	9310	9310	9310	1
335	20240119	151800	115080980	9320	9320	9320	9320	0
336	20240119	151700	115080980	9320	9320	9320	9320	0
337	20240119	151600	115080980	9320	9310	9320	9300	130
338	20240119	151500	113871000	9310	9310	9310	9310	1
339	20240119	151400	113861690	9300	9300	9300	9300	0
340	20240119	151300	113861690	9300	9300	9300	9300	0
341	20240119	151200	113861690	9300	9300	9300	9300	1
342	20240119	151100	113852390	9300	9300	9300	9300	34
343	20240119	151000	113536190	9300	9300	9300	9300	0
344	20240119	150900	113536190	9300	9300	9300	9300	5
345	20240119	150800	113489690	9240	9250	9250	9240	11
346	20240119	150700	113387960	9300	9300	9300	9300	0
347	20240119	150600	113387960	9300	9300	9300	9300	0
348	20240119	150500	113387960	9300	9300	9300	9300	0
349	20240119	150400	113387960	9300	9300	9300	9300	0
350	20240119	150300	113387960	9300	9300	9300	9300	0
351	20240119	150200	113387960	9300	9290	9300	9290	15
352	20240119	150100	113248490	9240	9260	9260	9240	96
353	20240119	150000	112361210	9260	9260	9260	9260	3
354	20240119	145900	112333430	9260	9260	9260	9250	98
355	20240119	145800	111425960	9300	9300	9300	9300	0
356	20240119	145700	111425960	9300	9300	9300	9300	0
357	20240119	145600	111425960	9300	9300	9300	9300	0
358	20240119	145500	111425960	9300	9300	9300	9300	0
359	20240119	145400	111425960	9300	9300	9300	9300	30
360	20240119	145300	111146960	9260	9260	9260	9260	0
361	20240119	145200	111146960	9260	9260	9260	9260	0
362	20240119	145100	111146960	9260	9260	9260	9260	4
363	20240119	145000	111109920	9260	9260	9260	9260	1
364	20240119	144900	111100660	9310	9310	9310	9310	0
365	20240119	144800	111100660	9310	9310	9310	9310	0
366	20240119	144700	111100660	9310	9310	9310	9310	0
367	20240119	144600	111100660	9310	9310	9310	9310	0
368	20240119	144500	111100660	9310	9310	9310	9310	2
369	20240119	144400	111082040	9310	9310	9310	9310	0
370	20240119	144300	111082040	9310	9310	9310	9310	0
371	20240119	144200	111082040	9310	9310	9310	9310	0
372	20240119	144100	111082040	9310	9310	9310	9310	0
373	20240119	144000	111082040	9310	9260	9310	9260	50
374	20240119	143900	110618370	9240	9240	9240	9240	0
375	20240119	143800	110618370	9240	9240	9240	9240	0
376	20240119	143700	110618370	9240	9240	9240	9240	13
377	20240119	143600	110498250	9270	9270	9270	9270	1
378	20240119	143500	110488980	9270	9270	9270	9270	1
379	20240119	143400	110479710	9230	9230	9230	9230	0
380	20240119	143300	110479710	9230	9230	9230	9230	0
381	20240119	143200	110479710	9230	9230	9230	9230	0
382	20240119	143100	110479710	9230	9230	9230	9230	0
383	20240119	143000	110479710	9230	9230	9230	9230	0
384	20240119	142900	110479710	9230	9230	9230	9230	0
385	20240119	142800	110479710	9230	9230	9230	9230	0
386	20240119	142700	110479710	9230	9230	9230	9230	0
387	20240119	142600	110479710	9230	9230	9230	9230	0
388	20240119	142500	110479710	9230	9230	9230	9230	0
389	20240119	142400	110479710	9230	9230	9230	9230	0
390	20240119	142300	110479710	9230	9230	9230	9230	0
391	20240119	142200	110479710	9230	9230	9230	9230	0
392	20240119	142100	110479710	9230	9230	9230	9230	0
393	20240119	142000	110479710	9230	9230	9230	9230	0
394	20240119	141900	110479710	9230	9230	9230	9230	15
395	20240119	141800	110341260	9230	9230	9230	9230	0
396	20240119	141700	110341260	9230	9230	9230	9230	0
397	20240119	141600	110341260	9230	9230	9230	9230	0
398	20240119	141500	110341260	9230	9230	9230	9230	0
399	20240119	141400	110341260	9230	9230	9230	9230	1
400	20240119	141300	110332030	9280	9280	9280	9280	0
401	20240119	141200	110332030	9280	9320	9320	9280	197
402	20240119	141100	108502210	9330	9330	9330	9330	0
403	20240119	141000	108502210	9330	9330	9330	9330	0
404	20240119	140900	108502210	9330	9330	9330	9330	0
405	20240119	140800	108502210	9330	9330	9330	9330	0
406	20240119	140700	108502210	9330	9330	9330	9330	1
407	20240119	140600	108492880	9330	9330	9330	9330	1
408	20240119	140500	108483550	9300	9300	9300	9300	0
409	20240119	140400	108483550	9300	9300	9300	9300	0
410	20240119	140300	108483550	9300	9280	9300	9280	216
411	20240119	140200	106478610	9280	9280	9280	9280	0
412	20240119	140100	106478610	9280	9280	9280	9280	0
413	20240119	140000	106478610	9280	9280	9280	9280	0
414	20240119	135900	106478610	9280	9280	9280	9280	0
415	20240119	135800	106478610	9280	9260	9280	9260	84
416	20240119	135700	105699430	9260	9260	9260	9260	53
417	20240119	135600	105208650	9220	9220	9220	9220	0
418	20240119	135500	105208650	9220	9220	9220	9220	1
419	20240119	135400	105199430	9220	9220	9220	9220	0
420	20240119	135300	105199430	9220	9220	9220	9220	340
421	20240119	135200	102064630	9220	9230	9230	9220	210
422	20240119	135100	100127850	9230	9230	9230	9230	0
423	20240119	135000	100127850	9230	9230	9230	9230	0
424	20240119	134900	100127850	9230	9250	9250	9230	40
425	20240119	134800	99758450	9250	9250	9250	9250	0
426	20240119	134700	99758450	9250	9250	9250	9250	0
427	20240119	134600	99758450	9250	9250	9250	9250	0
428	20240119	134500	99758450	9250	9250	9250	9250	0
429	20240119	134400	99758450	9250	9250	9250	9250	1
430	20240119	134300	99749200	9250	9250	9250	9250	38
431	20240119	134200	99397700	9250	9250	9250	9250	0
432	20240119	134100	99397700	9250	9250	9250	9250	1
433	20240119	134000	99388450	9220	9220	9220	9220	0
434	20240119	133900	99388450	9220	9220	9220	9220	0
435	20240119	133800	99388450	9220	9220	9220	9220	0
436	20240119	133700	99388450	9220	9220	9220	9220	0
437	20240119	133600	99388450	9220	9220	9220	9220	0
438	20240119	133500	99388450	9220	9220	9220	9220	0
439	20240119	133400	99388450	9220	9220	9220	9220	0
440	20240119	133300	99388450	9220	9260	9260	9220	76
441	20240119	133200	98685410	9220	9250	9250	9220	365
442	20240119	133100	95319670	9250	9250	9250	9250	0
443	20240119	133000	95319670	9250	9250	9250	9250	0
444	20240119	132900	95319670	9250	9250	9250	9250	77
445	20240119	132800	94607420	9270	9270	9270	9270	0
446	20240119	132700	94607420	9270	9270	9270	9270	21
447	20240119	132600	94412750	9270	9250	9270	9250	337
448	20240119	132500	91292900	9250	9250	9250	9250	16
449	20240119	132400	91144900	9250	9250	9250	9250	25
450	20240119	132300	90913650	9250	9250	9250	9250	50
451	20240119	132200	90451150	9250	9250	9250	9250	90
452	20240119	132100	89618650	9250	9250	9250	9250	0
453	20240119	132000	89618650	9250	9250	9250	9250	4
454	20240119	131900	89581650	9230	9230	9230	9230	153
455	20240119	131800	88169460	9230	9230	9230	9230	0
456	20240119	131700	88169460	9230	9230	9230	9230	0
457	20240119	131600	88169460	9230	9230	9230	9230	0
458	20240119	131500	88169460	9230	9230	9230	9230	0
459	20240119	131400	88169460	9230	9230	9230	9230	300
460	20240119	131300	85400460	9230	9230	9230	9230	0
461	20240119	131200	85400460	9230	9230	9230	9230	0
462	20240119	131100	85400460	9230	9230	9230	9230	60
463	20240119	131000	84846660	9230	9230	9230	9230	26
464	20240119	130900	84606680	9230	9250	9250	9230	300
465	20240119	130800	81836340	9250	9250	9250	9250	0
466	20240119	130700	81836340	9250	9250	9250	9250	0
467	20240119	130600	81836340	9250	9250	9250	9250	0
468	20240119	130500	81836340	9250	9250	9250	9250	1
469	20240119	130400	81827090	9270	9270	9270	9270	0
470	20240119	130300	81827090	9270	9270	9270	9270	0
471	20240119	130200	81827090	9270	9270	9270	9270	0
472	20240119	130100	81827090	9270	9270	9270	9270	0
473	20240119	130000	81827090	9270	9260	9270	9260	50
474	20240119	125900	81364050	9260	9260	9260	9260	60
475	20240119	125800	80808450	9260	9260	9260	9260	0
476	20240119	125700	80808450	9260	9260	9260	9260	1
477	20240119	125600	80799190	9270	9270	9270	9270	0
478	20240119	125500	80799190	9270	9270	9270	9270	1
479	20240119	125400	80789920	9260	9260	9260	9260	0
480	20240119	125300	80789920	9260	9260	9260	9260	0
481	20240119	125200	80789920	9260	9260	9280	9260	242
482	20240119	125100	78547220	9260	9260	9260	9260	0
483	20240119	125000	78547220	9260	9260	9260	9260	0
484	20240119	124900	78547220	9260	9260	9260	9260	0
485	20240119	124800	78547220	9260	9260	9260	9260	10
486	20240119	124700	78454620	9260	9260	9260	9260	10
487	20240119	124600	78362020	9260	9260	9260	9260	0
488	20240119	124500	78362020	9260	9260	9260	9260	159
489	20240119	124400	76889680	9260	9260	9260	9260	10
490	20240119	124300	76797080	9260	9260	9260	9260	0
491	20240119	124200	76797080	9260	9260	9260	9260	50
492	20240119	124100	76334080	9260	9260	9260	9260	180
493	20240119	124000	74667280	9260	9260	9260	9260	0
494	20240119	123900	74667280	9260	9260	9260	9260	0
495	20240119	123800	74667280	9260	9260	9260	9260	0
496	20240119	123700	74667280	9260	9260	9260	9260	0
497	20240119	123600	74667280	9260	9240	9260	9240	162
498	20240119	123500	73170380	9240	9240	9240	9240	0
499	20240119	123400	73170380	9240	9240	9240	9240	0
500	20240119	123300	73170380	9240	9240	9240	9230	3
501	20240119	123200	73142670	9230	9230	9230	9230	0
502	20240119	123100	73142670	9230	9230	9230	9230	0
503	20240119	123000	73142670	9230	9220	9230	9220	3
504	20240119	122900	73115000	9240	9230	9240	9230	62
505	20240119	122800	72542130	9240	9240	9240	9240	1
506	20240119	122700	72532890	9220	9220	9220	9220	0
507	20240119	122600	72532890	9220	9220	9220	9220	0
508	20240119	122500	72532890	9220	9220	9220	9220	44
509	20240119	122400	72127210	9190	9190	9190	9190	0
510	20240119	122300	72127210	9190	9190	9190	9190	0
511	20240119	122200	72127210	9190	9190	9190	9190	0
512	20240119	122100	72127210	9190	9190	9190	9190	0
513	20240119	122000	72127210	9190	9190	9190	9190	0
514	20240119	121900	72127210	9190	9190	9190	9190	0
515	20240119	121800	72127210	9190	9190	9190	9190	0
516	20240119	121700	72127210	9190	9190	9190	9190	21
517	20240119	121600	71934220	9190	9190	9190	9190	0
518	20240119	121500	71934220	9190	9190	9190	9190	0
519	20240119	121400	71934220	9190	9190	9190	9190	0
520	20240119	121300	71934220	9190	9190	9190	9190	0
521	20240119	121200	71934220	9190	9190	9190	9190	0
522	20240119	121100	71934220	9190	9190	9190	9190	0
523	20240119	121000	71934220	9190	9190	9190	9190	0
524	20240119	120900	71934220	9190	9190	9190	9190	0
525	20240119	120800	71934220	9190	9190	9190	9190	1
526	20240119	120700	71925030	9200	9200	9200	9200	20
527	20240119	120600	71741030	9200	9200	9200	9200	0
528	20240119	120500	71741030	9200	9200	9200	9200	0
529	20240119	120400	71741030	9200	9200	9200	9200	117
530	20240119	120300	70664630	9200	9200	9200	9200	0
531	20240119	120200	70664630	9200	9200	9200	9200	0
532	20240119	120100	70664630	9200	9200	9200	9200	0
533	20240119	120000	70664630	9200	9200	9200	9200	0
534	20240119	115900	70664630	9200	9200	9200	9200	0
535	20240119	115800	70664630	9200	9200	9200	9200	0
536	20240119	115700	70664630	9200	9200	9200	9200	38
537	20240119	115600	70315030	9230	9230	9230	9230	0
538	20240119	115500	70315030	9230	9230	9230	9230	0
539	20240119	115400	70315030	9230	9230	9230	9230	0
540	20240119	115300	70315030	9230	9230	9230	9230	0
541	20240119	115200	70315030	9230	9230	9230	9230	0
542	20240119	115100	70315030	9230	9230	9230	9230	0
543	20240119	115000	70315030	9230	9230	9230	9230	2
544	20240119	114900	70296570	9200	9200	9200	9200	107
545	20240119	114800	69312170	9190	9190	9190	9190	0
546	20240119	114700	69312170	9190	9190	9190	9190	0
547	20240119	114600	69312170	9190	9190	9190	9190	0
548	20240119	114500	69312170	9190	9230	9230	9190	22
549	20240119	114400	69109790	9230	9230	9230	9230	0
550	20240119	114300	69109790	9230	9230	9230	9230	6
551	20240119	114200	69054410	9240	9240	9240	9240	0
552	20240119	114100	69054410	9240	9240	9240	9240	0
553	20240119	114000	69054410	9240	9240	9240	9240	0
554	20240119	113900	69054410	9240	9240	9240	9240	0
555	20240119	113800	69054410	9240	9240	9240	9240	0
556	20240119	113700	69054410	9240	9240	9240	9240	0
557	20240119	113600	69054410	9240	9240	9240	9240	1
558	20240119	113500	69045170	9230	9230	9230	9230	0
559	20240119	113400	69045170	9230	9230	9230	9230	0
560	20240119	113300	69045170	9230	9240	9240	9230	42
561	20240119	113200	68657160	9260	9260	9260	9260	0
562	20240119	113100	68657160	9260	9260	9260	9260	0
563	20240119	113000	68657160	9260	9260	9260	9260	1
564	20240119	112900	68647900	9260	9260	9260	9260	1
565	20240119	112800	68638640	9240	9240	9240	9240	21
566	20240119	112700	68444600	9240	9230	9240	9230	118
567	20240119	112600	67354330	9180	9180	9180	9180	0
568	20240119	112500	67354330	9180	9180	9180	9180	0
569	20240119	112400	67354330	9180	9180	9180	9180	0
570	20240119	112300	67354330	9180	9180	9180	9180	0
571	20240119	112200	67354330	9180	9180	9180	9180	0
572	20240119	112100	67354330	9180	9180	9180	9180	0
573	20240119	112000	67354330	9180	9180	9180	9180	0
574	20240119	111900	67354330	9180	9180	9180	9180	0
575	20240119	111800	67354330	9180	9180	9180	9180	0
576	20240119	111700	67354330	9180	9180	9180	9180	0
577	20240119	111600	67354330	9180	9180	9180	9180	0
578	20240119	111500	67354330	9180	9180	9180	9180	4
579	20240119	111400	67317610	9240	9240	9240	9240	1
580	20240119	111300	67308370	9250	9250	9250	9250	0
581	20240119	111200	67308370	9250	9250	9250	9250	1
582	20240119	111100	67299120	9190	9190	9190	9190	0
583	20240119	111000	67299120	9190	9190	9190	9190	0
584	20240119	110900	67299120	9190	9190	9190	9190	50
585	20240119	110800	66839620	9190	9190	9190	9190	6
586	20240119	110700	66784480	9190	9190	9190	9190	0
587	20240119	110600	66784480	9190	9190	9190	9190	1
588	20240119	110500	66775290	9200	9200	9200	9200	250
589	20240119	110400	64475290	9200	9200	9200	9200	3
590	20240119	110300	64447690	9290	9210	9290	9210	118
591	20240119	110200	63360730	9210	9210	9210	9210	388
592	20240119	110100	59787250	9210	9210	9210	9210	0
593	20240119	110000	59787250	9210	9230	9230	9210	9
594	20240119	105900	59704320	9210	9220	9220	9210	100
595	20240119	105800	58783210	9270	9270	9270	9270	0
596	20240119	105700	58783210	9270	9270	9270	9270	0
597	20240119	105600	58783210	9270	9270	9270	9270	1
598	20240119	105500	58773940	9300	9300	9300	9300	0
599	20240119	105400	58773940	9300	9300	9300	9300	0
600	20240119	105300	58773940	9300	9300	9300	9300	0
601	20240119	105200	58773940	9300	9300	9300	9300	0
602	20240119	105100	58773940	9300	9300	9300	9300	0
603	20240119	105000	58773940	9300	9300	9300	9300	0
604	20240119	104900	58773940	9300	9300	9300	9300	0
605	20240119	104800	58773940	9300	9300	9300	9300	0
606	20240119	104700	58773940	9300	9300	9300	9300	1
607	20240119	104600	58764640	9290	9290	9290	9290	0
608	20240119	104500	58764640	9290	9210	9290	9210	32
609	20240119	104400	58469840	9220	9220	9220	9220	0
610	20240119	104300	58469840	9220	9220	9220	9220	0
611	20240119	104200	58469840	9220	9220	9220	9220	40
612	20240119	104100	58101040	9220	9220	9220	9220	0
613	20240119	104000	58101040	9220	9220	9220	9220	0
614	20240119	103900	58101040	9220	9220	9220	9220	0
615	20240119	103800	58101040	9220	9220	9220	9220	0
616	20240119	103700	58101040	9220	9220	9220	9220	199
617	20240119	103600	56266260	9210	9210	9210	9210	0
618	20240119	103500	56266260	9210	9210	9210	9210	150
619	20240119	103400	54884760	9220	9220	9220	9220	0
620	20240119	103300	54884760	9220	9220	9220	9220	0
621	20240119	103200	54884760	9220	9220	9220	9220	0
622	20240119	103100	54884760	9220	9220	9220	9220	0
623	20240119	103000	54884760	9220	9220	9220	9220	29
624	20240119	102900	54617380	9220	9220	9220	9220	86
625	20240119	102800	53824460	9220	9220	9220	9220	0
626	20240119	102700	53824460	9220	9220	9220	9220	0
627	20240119	102600	53824460	9220	9220	9220	9220	0
628	20240119	102500	53824460	9220	9220	9220	9220	0
629	20240119	102400	53824460	9220	9220	9220	9220	0
630	20240119	102300	53824460	9220	9220	9220	9220	10
631	20240119	102200	53732260	9230	9230	9230	9230	0
632	20240119	102100	53732260	9230	9240	9240	9230	105
633	20240119	102000	52762920	9300	9300	9300	9300	5
634	20240119	101900	52716420	9310	9310	9310	9310	0
635	20240119	101800	52716420	9310	9310	9310	9310	0
636	20240119	101700	52716420	9310	9310	9310	9310	0
637	20240119	101600	52716420	9310	9310	9310	9310	0
638	20240119	101500	52716420	9310	9310	9310	9310	0
639	20240119	101400	52716420	9310	9310	9310	9310	1
640	20240119	101300	52707110	9310	9310	9310	9310	1
641	20240119	101200	52697800	9230	9260	9260	9230	53
642	20240119	101100	52207980	9330	9330	9330	9330	0
643	20240119	101000	52207980	9330	9330	9330	9330	0
644	20240119	100900	52207980	9330	9330	9330	9330	0
645	20240119	100800	52207980	9330	9330	9330	9330	0
646	20240119	100700	52207980	9330	9330	9330	9330	1
647	20240119	100600	52198650	9270	9270	9270	9270	351
648	20240119	100500	48944880	9270	9270	9270	9270	0
649	20240119	100400	48944880	9270	9270	9270	9270	0
650	20240119	100300	48944880	9270	9270	9270	9270	1
651	20240119	100200	48935610	9340	9340	9340	9340	0
652	20240119	100100	48935610	9340	9340	9340	9340	2
653	20240119	100000	48916930	9290	9290	9290	9290	0
654	20240119	095900	48916930	9290	9290	9290	9290	300
655	20240119	095800	46129930	9290	9290	9290	9290	0
656	20240119	095700	46129930	9290	9290	9290	9290	0
657	20240119	095600	46129930	9290	9290	9290	9290	0
658	20240119	095500	46129930	9290	9290	9290	9290	0
659	20240119	095400	46129930	9290	9290	9290	9290	6
660	20240119	095300	46074190	9290	9290	9290	9290	1
661	20240119	095200	46064900	9250	9250	9250	9250	8
662	20240119	095100	45990900	9290	9290	9290	9290	1
663	20240119	095000	45981610	9250	9250	9250	9250	2
664	20240119	094900	45963110	9250	9250	9250	9250	2
665	20240119	094800	45944610	9290	9290	9290	9290	11
666	20240119	094700	45842420	9350	9350	9350	9350	1
667	20240119	094600	45833070	9280	9280	9280	9280	0
668	20240119	094500	45833070	9280	9280	9280	9280	0
669	20240119	094400	45833070	9280	9270	9280	9270	433
670	20240119	094300	41815280	9280	9340	9340	9280	124
671	20240119	094200	40663440	9350	9350	9350	9350	0
672	20240119	094100	40663440	9350	9350	9350	9350	0
673	20240119	094000	40663440	9350	9350	9350	9350	12
674	20240119	093900	40551240	9280	9350	9350	9280	6
675	20240119	093800	40495490	9350	9340	9350	9340	2
676	20240119	093700	40476800	9350	9350	9350	9350	0
677	20240119	093600	40476800	9350	9350	9350	9350	0
678	20240119	093500	40476800	9350	9350	9350	9350	0
679	20240119	093400	40476800	9350	9350	9350	9350	0
680	20240119	093300	40476800	9350	9350	9350	9350	17
681	20240119	093200	40317850	9350	9350	9350	9350	0
682	20240119	093100	40317850	9350	9350	9350	9350	0
683	20240119	093000	40317850	9350	9350	9350	9350	0
684	20240119	092900	40317850	9350	9280	9350	9280	51
685	20240119	092800	39843470	9280	9280	9280	9280	30
686	20240119	092700	39565070	9280	9300	9300	9280	764
687	20240119	092600	32467960	9300	9320	9320	9300	148
688	20240119	092500	31091460	9340	9340	9340	9340	0
689	20240119	092400	31091460	9340	9340	9340	9340	7
690	20240119	092300	31026080	9350	9350	9350	9350	100
691	20240119	092200	30091080	9350	9340	9350	9340	13
692	20240119	092100	29969630	9350	9350	9350	9350	20
693	20240119	092000	29782630	9350	9410	9410	9350	11
694	20240119	091900	29679180	9420	9350	9420	9350	35
695	20240119	091800	29349900	9420	9400	9420	9400	5
696	20240119	091700	29302840	9350	9360	9360	9350	53
697	20240119	091600	28807280	9360	9340	9360	9340	501
698	20240119	091500	24118140	9340	9350	9350	9340	118
699	20240119	091400	23015910	9360	9390	9390	9360	63
700	20240119	091300	22425030	9390	9390	9390	9390	18
701	20240119	091200	22256010	9350	9340	9350	9340	439
702	20240119	091100	18151490	9340	9340	9340	9340	1
703	20240119	091000	18142150	9340	9340	9340	9340	251
704	20240119	090900	15797810	9250	9150	9250	9150	120
705	20240119	090800	14689310	9140	9210	9210	9140	215
706	20240119	090700	12713500	9200	9200	9200	9200	171
707	20240119	090600	11140300	9250	9250	9250	9250	0
708	20240119	090500	11140300	9250	9250	9250	9250	87
709	20240119	090400	10335550	9250	9250	9250	9250	55
710	20240119	090300	9826800	9250	9250	9250	9250	114
711	20240119	090200	8772300	9250	9210	9250	9210	32
712	20240119	090100	8477500	9210	9210	9210	9210	295
713	20240119	090000	5760550	9210	9320	9390	9190	622