KissMeData/318410/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	211300	73818100	9360	9360	9360	9360	65
3	20240115	211200	73818100	9360	9360	9360	9360	0
4	20240115	211100	73818100	9360	9360	9360	9360	0
5	20240115	211000	73818100	9360	9360	9360	9360	0
6	20240115	210900	73818100	9360	9360	9360	9360	0
7	20240115	210800	73818100	9360	9360	9360	9360	0
8	20240115	210700	73818100	9360	9360	9360	9360	0
9	20240115	210600	73818100	9360	9360	9360	9360	0
10	20240115	210500	73818100	9360	9360	9360	9360	0
11	20240115	210400	73818100	9360	9360	9360	9360	0
12	20240115	210300	73818100	9360	9360	9360	9360	0
13	20240115	210200	73818100	9360	9360	9360	9360	0
14	20240115	210100	73818100	9360	9360	9360	9360	0
15	20240115	210000	73818100	9360	9360	9360	9360	0
16	20240115	205900	73818100	9360	9360	9360	9360	0
17	20240115	205800	73818100	9360	9360	9360	9360	0
18	20240115	205700	73818100	9360	9360	9360	9360	0
19	20240115	205600	73818100	9360	9360	9360	9360	0
20	20240115	205500	73818100	9360	9360	9360	9360	0
21	20240115	205400	73818100	9360	9360	9360	9360	0
22	20240115	205300	73818100	9360	9360	9360	9360	0
23	20240115	205200	73818100	9360	9360	9360	9360	0
24	20240115	205100	73818100	9360	9360	9360	9360	0
25	20240115	205000	73818100	9360	9360	9360	9360	0
26	20240115	204900	73818100	9360	9360	9360	9360	0
27	20240115	204800	73818100	9360	9360	9360	9360	0
28	20240115	204700	73818100	9360	9360	9360	9360	0
29	20240115	204600	73818100	9360	9360	9360	9360	0
30	20240115	204500	73818100	9360	9360	9360	9360	0
31	20240115	204400	73818100	9360	9360	9360	9360	0
32	20240115	204300	73818100	9360	9360	9360	9360	65
33	20240115	204200	73818100	9360	9360	9360	9360	0
34	20240115	204100	73818100	9360	9360	9360	9360	0
35	20240115	204000	73818100	9360	9360	9360	9360	0
36	20240115	203900	73818100	9360	9360	9360	9360	0
37	20240115	203800	73818100	9360	9360	9360	9360	0
38	20240115	203700	73818100	9360	9360	9360	9360	0
39	20240115	203600	73818100	9360	9360	9360	9360	0
40	20240115	203500	73818100	9360	9360	9360	9360	0
41	20240115	203400	73818100	9360	9360	9360	9360	0
42	20240115	203300	73818100	9360	9360	9360	9360	0
43	20240115	203200	73818100	9360	9360	9360	9360	0
44	20240115	203100	73818100	9360	9360	9360	9360	0
45	20240115	203000	73818100	9360	9360	9360	9360	0
46	20240115	202900	73818100	9360	9360	9360	9360	0
47	20240115	202800	73818100	9360	9360	9360	9360	0
48	20240115	202700	73818100	9360	9360	9360	9360	0
49	20240115	202600	73818100	9360	9360	9360	9360	0
50	20240115	202500	73818100	9360	9360	9360	9360	0
51	20240115	202400	73818100	9360	9360	9360	9360	0
52	20240115	202300	73818100	9360	9360	9360	9360	0
53	20240115	202200	73818100	9360	9360	9360	9360	0
54	20240115	202100	73818100	9360	9360	9360	9360	0
55	20240115	202000	73818100	9360	9360	9360	9360	0
56	20240115	201900	73818100	9360	9360	9360	9360	0
57	20240115	201800	73818100	9360	9360	9360	9360	0
58	20240115	201700	73818100	9360	9360	9360	9360	0
59	20240115	201600	73818100	9360	9360	9360	9360	0
60	20240115	201500	73818100	9360	9360	9360	9360	0
61	20240115	201400	73818100	9360	9360	9360	9360	0
62	20240115	201300	73818100	9360	9360	9360	9360	65
63	20240115	201200	73818100	9360	9360	9360	9360	0
64	20240115	201100	73818100	9360	9360	9360	9360	0
65	20240115	201000	73818100	9360	9360	9360	9360	0
66	20240115	200900	73818100	9360	9360	9360	9360	0
67	20240115	200800	73818100	9360	9360	9360	9360	0
68	20240115	200700	73818100	9360	9360	9360	9360	0
69	20240115	200600	73818100	9360	9360	9360	9360	0
70	20240115	200500	73818100	9360	9360	9360	9360	0
71	20240115	200400	73818100	9360	9360	9360	9360	0
72	20240115	200300	73818100	9360	9360	9360	9360	0
73	20240115	200200	73818100	9360	9360	9360	9360	0
74	20240115	200100	73818100	9360	9360	9360	9360	0
75	20240115	200000	73818100	9360	9360	9360	9360	0
76	20240115	195900	73818100	9360	9360	9360	9360	0
77	20240115	195800	73818100	9360	9360	9360	9360	0
78	20240115	195700	73818100	9360	9360	9360	9360	0
79	20240115	195600	73818100	9360	9360	9360	9360	0
80	20240115	195500	73818100	9360	9360	9360	9360	0
81	20240115	195400	73818100	9360	9360	9360	9360	0
82	20240115	195300	73818100	9360	9360	9360	9360	0
83	20240115	195200	73818100	9360	9360	9360	9360	0
84	20240115	195100	73818100	9360	9360	9360	9360	0
85	20240115	195000	73818100	9360	9360	9360	9360	0
86	20240115	194900	73818100	9360	9360	9360	9360	0
87	20240115	194800	73818100	9360	9360	9360	9360	0
88	20240115	194700	73818100	9360	9360	9360	9360	0
89	20240115	194600	73818100	9360	9360	9360	9360	0
90	20240115	194500	73818100	9360	9360	9360	9360	0
91	20240115	194400	73818100	9360	9360	9360	9360	0
92	20240115	194300	73818100	9360	9360	9360	9360	65
93	20240115	194200	73818100	9360	9360	9360	9360	0
94	20240115	194100	73818100	9360	9360	9360	9360	0
95	20240115	194000	73818100	9360	9360	9360	9360	0
96	20240115	193900	73818100	9360	9360	9360	9360	0
97	20240115	193800	73818100	9360	9360	9360	9360	0
98	20240115	193700	73818100	9360	9360	9360	9360	0
99	20240115	193600	73818100	9360	9360	9360	9360	0
100	20240115	193500	73818100	9360	9360	9360	9360	0
101	20240115	193400	73818100	9360	9360	9360	9360	0
102	20240115	193300	73818100	9360	9360	9360	9360	0
103	20240115	193200	73818100	9360	9360	9360	9360	0
104	20240115	193100	73818100	9360	9360	9360	9360	0
105	20240115	193000	73818100	9360	9360	9360	9360	0
106	20240115	192900	73818100	9360	9360	9360	9360	0
107	20240115	192800	73818100	9360	9360	9360	9360	0
108	20240115	192700	73818100	9360	9360	9360	9360	0
109	20240115	192600	73818100	9360	9360	9360	9360	0
110	20240115	192500	73818100	9360	9360	9360	9360	0
111	20240115	192400	73818100	9360	9360	9360	9360	0
112	20240115	192300	73818100	9360	9360	9360	9360	0
113	20240115	192200	73818100	9360	9360	9360	9360	0
114	20240115	192100	73818100	9360	9360	9360	9360	0
115	20240115	192000	73818100	9360	9360	9360	9360	0
116	20240115	191900	73818100	9360	9360	9360	9360	0
117	20240115	191800	73818100	9360	9360	9360	9360	0
118	20240115	191700	73818100	9360	9360	9360	9360	0
119	20240115	191600	73818100	9360	9360	9360	9360	0
120	20240115	191500	73818100	9360	9360	9360	9360	0
121	20240115	191400	73818100	9360	9360	9360	9360	0
122	20240115	191300	73818100	9360	9360	9360	9360	65
123	20240115	191200	73818100	9360	9360	9360	9360	0
124	20240115	191100	73818100	9360	9360	9360	9360	0
125	20240115	191000	73818100	9360	9360	9360	9360	0
126	20240115	190900	73818100	9360	9360	9360	9360	0
127	20240115	190800	73818100	9360	9360	9360	9360	0
128	20240115	190700	73818100	9360	9360	9360	9360	0
129	20240115	190600	73818100	9360	9360	9360	9360	0
130	20240115	190500	73818100	9360	9360	9360	9360	0
131	20240115	190400	73818100	9360	9360	9360	9360	0
132	20240115	190300	73818100	9360	9360	9360	9360	0
133	20240115	190200	73818100	9360	9360	9360	9360	0
134	20240115	190100	73818100	9360	9360	9360	9360	0
135	20240115	190000	73818100	9360	9360	9360	9360	0
136	20240115	185900	73818100	9360	9360	9360	9360	0
137	20240115	185800	73818100	9360	9360	9360	9360	0
138	20240115	185700	73818100	9360	9360	9360	9360	0
139	20240115	185600	73818100	9360	9360	9360	9360	0
140	20240115	185500	73818100	9360	9360	9360	9360	0
141	20240115	185400	73818100	9360	9360	9360	9360	0
142	20240115	185300	73818100	9360	9360	9360	9360	0
143	20240115	185200	73818100	9360	9360	9360	9360	0
144	20240115	185100	73818100	9360	9360	9360	9360	0
145	20240115	185000	73818100	9360	9360	9360	9360	0
146	20240115	184900	73818100	9360	9360	9360	9360	0
147	20240115	184800	73818100	9360	9360	9360	9360	0
148	20240115	184700	73818100	9360	9360	9360	9360	0
149	20240115	184600	73818100	9360	9360	9360	9360	0
150	20240115	184500	73818100	9360	9360	9360	9360	0
151	20240115	184400	73818100	9360	9360	9360	9360	0
152	20240115	184300	73818100	9360	9360	9360	9360	65
153	20240115	184200	73818100	9360	9360	9360	9360	0
154	20240115	184100	73818100	9360	9360	9360	9360	0
155	20240115	184000	73818100	9360	9360	9360	9360	0
156	20240115	183900	73818100	9360	9360	9360	9360	0
157	20240115	183800	73818100	9360	9360	9360	9360	0
158	20240115	183700	73818100	9360	9360	9360	9360	0
159	20240115	183600	73818100	9360	9360	9360	9360	0
160	20240115	183500	73818100	9360	9360	9360	9360	0
161	20240115	183400	73818100	9360	9360	9360	9360	0
162	20240115	183300	73818100	9360	9360	9360	9360	0
163	20240115	183200	73818100	9360	9360	9360	9360	0
164	20240115	183100	73818100	9360	9360	9360	9360	0
165	20240115	183000	73818100	9360	9360	9360	9360	0
166	20240115	182900	73818100	9360	9360	9360	9360	0
167	20240115	182800	73818100	9360	9360	9360	9360	0
168	20240115	182700	73818100	9360	9360	9360	9360	0
169	20240115	182600	73818100	9360	9360	9360	9360	0
170	20240115	182500	73818100	9360	9360	9360	9360	0
171	20240115	182400	73818100	9360	9360	9360	9360	0
172	20240115	182300	73818100	9360	9360	9360	9360	0
173	20240115	182200	73818100	9360	9360	9360	9360	0
174	20240115	182100	73818100	9360	9360	9360	9360	0
175	20240115	182000	73818100	9360	9360	9360	9360	0
176	20240115	181900	73818100	9360	9360	9360	9360	0
177	20240115	181800	73818100	9360	9360	9360	9360	0
178	20240115	181700	73818100	9360	9360	9360	9360	0
179	20240115	181600	73818100	9360	9360	9360	9360	0
180	20240115	181500	73818100	9360	9360	9360	9360	0
181	20240115	181400	73818100	9360	9360	9360	9360	0
182	20240115	181300	73818100	9360	9360	9360	9360	65
183	20240115	181200	73818100	9360	9360	9360	9360	0
184	20240115	181100	73818100	9360	9360	9360	9360	0
185	20240115	181000	73818100	9360	9360	9360	9360	0
186	20240115	180900	73818100	9360	9360	9360	9360	0
187	20240115	180800	73818100	9360	9360	9360	9360	0
188	20240115	180700	73818100	9360	9360	9360	9360	0
189	20240115	180600	73818100	9360	9360	9360	9360	0
190	20240115	180500	73818100	9360	9360	9360	9360	0
191	20240115	180400	73818100	9360	9360	9360	9360	0
192	20240115	180300	73818100	9360	9360	9360	9360	0
193	20240115	180200	73818100	9360	9360	9360	9360	0
194	20240115	180100	73818100	9360	9360	9360	9360	0
195	20240115	180000	73818100	9360	9360	9360	9360	0
196	20240115	175900	73818100	9360	9360	9360	9360	0
197	20240115	175800	73818100	9360	9360	9360	9360	0
198	20240115	175700	73818100	9360	9360	9360	9360	0
199	20240115	175600	73818100	9360	9360	9360	9360	0
200	20240115	175500	73818100	9360	9360	9360	9360	0
201	20240115	175400	73818100	9360	9360	9360	9360	0
202	20240115	175300	73818100	9360	9360	9360	9360	0
203	20240115	175200	73818100	9360	9360	9360	9360	0
204	20240115	175100	73818100	9360	9360	9360	9360	0
205	20240115	175000	73818100	9360	9360	9360	9360	0
206	20240115	174900	73818100	9360	9360	9360	9360	0
207	20240115	174800	73818100	9360	9360	9360	9360	0
208	20240115	174700	73818100	9360	9360	9360	9360	0
209	20240115	174600	73818100	9360	9360	9360	9360	0
210	20240115	174500	73818100	9360	9360	9360	9360	0
211	20240115	174400	73818100	9360	9360	9360	9360	0
212	20240115	174300	73818100	9360	9360	9360	9360	65
213	20240115	174200	73818100	9360	9360	9360	9360	0
214	20240115	174100	73818100	9360	9360	9360	9360	0
215	20240115	174000	73818100	9360	9360	9360	9360	0
216	20240115	173900	73818100	9360	9360	9360	9360	0
217	20240115	173800	73818100	9360	9360	9360	9360	0
218	20240115	173700	73818100	9360	9360	9360	9360	0
219	20240115	173600	73818100	9360	9360	9360	9360	0
220	20240115	173500	73818100	9360	9360	9360	9360	0
221	20240115	173400	73818100	9360	9360	9360	9360	0
222	20240115	173300	73818100	9360	9360	9360	9360	0
223	20240115	173200	73818100	9360	9360	9360	9360	0
224	20240115	173100	73818100	9360	9360	9360	9360	0
225	20240115	173000	73818100	9360	9360	9360	9360	0
226	20240115	172900	73818100	9360	9360	9360	9360	0
227	20240115	172800	73818100	9360	9360	9360	9360	0
228	20240115	172700	73818100	9360	9360	9360	9360	0
229	20240115	172600	73818100	9360	9360	9360	9360	0
230	20240115	172500	73818100	9360	9360	9360	9360	0
231	20240115	172400	73818100	9360	9360	9360	9360	0
232	20240115	172300	73818100	9360	9360	9360	9360	0
233	20240115	172200	73818100	9360	9360	9360	9360	0
234	20240115	172100	73818100	9360	9360	9360	9360	0
235	20240115	172000	73818100	9360	9360	9360	9360	0
236	20240115	171900	73818100	9360	9360	9360	9360	0
237	20240115	171800	73818100	9360	9360	9360	9360	0
238	20240115	171700	73818100	9360	9360	9360	9360	0
239	20240115	171600	73818100	9360	9360	9360	9360	0
240	20240115	171500	73818100	9360	9360	9360	9360	0
241	20240115	171400	73818100	9360	9360	9360	9360	0
242	20240115	171300	73818100	9360	9360	9360	9360	65
243	20240115	171200	73818100	9360	9360	9360	9360	0
244	20240115	171100	73818100	9360	9360	9360	9360	0
245	20240115	171000	73818100	9360	9360	9360	9360	0
246	20240115	170900	73818100	9360	9360	9360	9360	0
247	20240115	170800	73818100	9360	9360	9360	9360	0
248	20240115	170700	73818100	9360	9360	9360	9360	0
249	20240115	170600	73818100	9360	9360	9360	9360	0
250	20240115	170500	73818100	9360	9360	9360	9360	0
251	20240115	170400	73818100	9360	9360	9360	9360	0
252	20240115	170300	73818100	9360	9360	9360	9360	0
253	20240115	170200	73818100	9360	9360	9360	9360	0
254	20240115	170100	73818100	9360	9360	9360	9360	0
255	20240115	170000	73818100	9360	9360	9360	9360	0
256	20240115	165900	73818100	9360	9360	9360	9360	0
257	20240115	165800	73818100	9360	9360	9360	9360	0
258	20240115	165700	73818100	9360	9360	9360	9360	0
259	20240115	165600	73818100	9360	9360	9360	9360	0
260	20240115	165500	73818100	9360	9360	9360	9360	0
261	20240115	165400	73818100	9360	9360	9360	9360	0
262	20240115	165300	73818100	9360	9360	9360	9360	0
263	20240115	165200	73818100	9360	9360	9360	9360	0
264	20240115	165100	73818100	9360	9360	9360	9360	0
265	20240115	165000	73818100	9360	9360	9360	9360	0
266	20240115	164900	73818100	9360	9360	9360	9360	0
267	20240115	164800	73818100	9360	9360	9360	9360	0
268	20240115	164700	73818100	9360	9360	9360	9360	0
269	20240115	164600	73818100	9360	9360	9360	9360	0
270	20240115	164500	73818100	9360	9360	9360	9360	0
271	20240115	164400	73818100	9360	9360	9360	9360	0
272	20240115	164300	73818100	9360	9360	9360	9360	65
273	20240115	164200	73818100	9360	9360	9360	9360	0
274	20240115	164100	73818100	9360	9360	9360	9360	0
275	20240115	164000	73818100	9360	9360	9360	9360	0
276	20240115	163900	73818100	9360	9360	9360	9360	0
277	20240115	163800	73818100	9360	9360	9360	9360	0
278	20240115	163700	73818100	9360	9360	9360	9360	0
279	20240115	163600	73818100	9360	9360	9360	9360	0
280	20240115	163500	73818100	9360	9360	9360	9360	0
281	20240115	163400	73818100	9360	9360	9360	9360	0
282	20240115	163300	73818100	9360	9360	9360	9360	0
283	20240115	163200	73818100	9360	9360	9360	9360	0
284	20240115	163100	73818100	9360	9360	9360	9360	0
285	20240115	163000	73818100	9360	9360	9360	9360	0
286	20240115	162900	73818100	9360	9360	9360	9360	0
287	20240115	162800	73818100	9360	9360	9360	9360	0
288	20240115	162700	73818100	9360	9360	9360	9360	0
289	20240115	162600	73818100	9360	9360	9360	9360	0
290	20240115	162500	73818100	9360	9360	9360	9360	0
291	20240115	162400	73818100	9360	9360	9360	9360	0
292	20240115	162300	73818100	9360	9360	9360	9360	0
293	20240115	162200	73818100	9360	9360	9360	9360	0
294	20240115	162100	73818100	9360	9360	9360	9360	0
295	20240115	162000	73818100	9360	9360	9360	9360	0
296	20240115	161900	73818100	9360	9360	9360	9360	0
297	20240115	161800	73818100	9360	9360	9360	9360	0
298	20240115	161700	73818100	9360	9360	9360	9360	0
299	20240115	161600	73818100	9360	9360	9360	9360	0
300	20240115	161500	73818100	9360	9360	9360	9360	0
301	20240115	161400	73818100	9360	9360	9360	9360	0
302	20240115	161300	73818100	9360	9360	9360	9360	65
303	20240115	161200	73818100	9360	9360	9360	9360	0
304	20240115	161100	73818100	9360	9360	9360	9360	0
305	20240115	161000	73818100	9360	9360	9360	9360	0
306	20240115	160900	73818100	9360	9360	9360	9360	0
307	20240115	160800	73818100	9360	9360	9360	9360	0
308	20240115	160700	73818100	9360	9360	9360	9360	0
309	20240115	160600	73818100	9360	9360	9360	9360	0
310	20240115	160500	73818100	9360	9360	9360	9360	0
311	20240115	160400	73818100	9360	9360	9360	9360	0
312	20240115	160300	73818100	9360	9360	9360	9360	0
313	20240115	160200	73818100	9360	9360	9360	9360	0
314	20240115	160100	73818100	9360	9360	9360	9360	0
315	20240115	160000	73818100	9360	9360	9360	9360	0
316	20240115	155900	73818100	9360	9360	9360	9360	0
317	20240115	155800	73818100	9360	9360	9360	9360	0
318	20240115	155700	73818100	9360	9360	9360	9360	0
319	20240115	155600	73818100	9360	9360	9360	9360	0
320	20240115	155500	73818100	9360	9360	9360	9360	0
321	20240115	155400	73818100	9360	9360	9360	9360	0
322	20240115	155300	73818100	9360	9360	9360	9360	0
323	20240115	155200	73818100	9360	9360	9360	9360	0
324	20240115	155100	73818100	9360	9360	9360	9360	0
325	20240115	155000	73818100	9360	9360	9360	9360	0
326	20240115	154900	73818100	9360	9360	9360	9360	0
327	20240115	154800	73818100	9360	9360	9360	9360	0
328	20240115	154700	73818100	9360	9360	9360	9360	0
329	20240115	154600	73818100	9360	9360	9360	9360	0
330	20240115	154500	73818100	9360	9360	9360	9360	0
331	20240115	154400	73818100	9360	9360	9360	9360	0
332	20240115	154300	73818100	9360	9360	9360	9360	65
333	20240115	154200	73818100	9360	9360	9360	9360	0
334	20240115	154100	73818100	9360	9360	9360	9360	0
335	20240115	154000	73818100	9360	9360	9360	9360	0
336	20240115	153900	73818100	9360	9360	9360	9360	0
337	20240115	153800	73818100	9360	9360	9360	9360	0
338	20240115	153700	73818100	9360	9360	9360	9360	0
339	20240115	153600	73818100	9360	9360	9360	9360	0
340	20240115	153500	73818100	9360	9360	9360	9360	0
341	20240115	153400	73818100	9360	9360	9360	9360	0
342	20240115	153300	73818100	9360	9360	9360	9360	0
343	20240115	153200	73818100	9360	9360	9360	9360	0
344	20240115	153100	73818100	9360	9360	9360	9360	0
345	20240115	153000	73818100	9360	9360	9360	9360	65
346	20240115	152900	73209700	9360	9360	9360	9360	0
347	20240115	152800	73209700	9360	9360	9360	9360	0
348	20240115	152700	73209700	9360	9360	9360	9360	0
349	20240115	152600	73209700	9360	9360	9360	9360	0
350	20240115	152500	73209700	9360	9360	9360	9360	0
351	20240115	152400	73209700	9360	9360	9360	9360	0
352	20240115	152300	73209700	9360	9360	9360	9360	0
353	20240115	152200	73209700	9360	9360	9360	9360	0
354	20240115	152100	73209700	9360	9360	9360	9360	0
355	20240115	152000	73209700	9360	9360	9360	9360	0
356	20240115	151900	73209700	9360	9360	9360	9360	2
357	20240115	151800	73190980	9360	9360	9360	9360	0
358	20240115	151700	73190980	9360	9360	9360	9350	8
359	20240115	151600	73116130	9330	9330	9330	9330	0
360	20240115	151500	73116130	9330	9330	9330	9330	0
361	20240115	151400	73116130	9330	9330	9330	9330	3
362	20240115	151300	73088140	9330	9330	9330	9330	0
363	20240115	151200	73088140	9330	9330	9330	9330	0
364	20240115	151100	73088140	9330	9330	9330	9330	0
365	20240115	151000	73088140	9330	9330	9330	9330	2
366	20240115	150900	73069480	9360	9360	9360	9360	0
367	20240115	150800	73069480	9360	9360	9360	9360	0
368	20240115	150700	73069480	9360	9360	9360	9360	2
369	20240115	150600	73050760	9330	9330	9330	9330	0
370	20240115	150500	73050760	9330	9330	9330	9330	0
371	20240115	150400	73050760	9330	9330	9330	9330	0
372	20240115	150300	73050760	9330	9330	9330	9330	0
373	20240115	150200	73050760	9330	9330	9330	9330	0
374	20240115	150100	73050760	9330	9330	9330	9330	0
375	20240115	150000	73050760	9330	9330	9330	9330	72
376	20240115	145900	72379000	9340	9340	9340	9340	0
377	20240115	145800	72379000	9340	9340	9340	9340	0
378	20240115	145700	72379000	9340	9340	9340	9340	0
379	20240115	145600	72379000	9340	9340	9340	9340	0
380	20240115	145500	72379000	9340	9340	9340	9340	0
381	20240115	145400	72379000	9340	9340	9340	9340	0
382	20240115	145300	72379000	9340	9340	9340	9340	0
383	20240115	145200	72379000	9340	9340	9340	9340	0
384	20240115	145100	72379000	9340	9340	9340	9340	0
385	20240115	145000	72379000	9340	9340	9340	9340	83
386	20240115	144900	71603780	9330	9330	9330	9330	0
387	20240115	144800	71603780	9330	9330	9330	9330	0
388	20240115	144700	71603780	9330	9330	9330	9330	0
389	20240115	144600	71603780	9330	9330	9330	9330	0
390	20240115	144500	71603780	9330	9330	9330	9330	49
391	20240115	144400	71146610	9330	9330	9330	9330	0
392	20240115	144300	71146610	9330	9330	9330	9330	0
393	20240115	144200	71146610	9330	9330	9330	9330	0
394	20240115	144100	71146610	9330	9330	9330	9330	0
395	20240115	144000	71146610	9330	9330	9330	9330	0
396	20240115	143900	71146610	9330	9330	9340	9330	8
397	20240115	143800	71071910	9360	9360	9360	9360	0
398	20240115	143700	71071910	9360	9360	9360	9360	0
399	20240115	143600	71071910	9360	9360	9360	9360	0
400	20240115	143500	71071910	9360	9360	9360	9360	0
401	20240115	143400	71071910	9360	9360	9360	9360	0
402	20240115	143300	71071910	9360	9360	9360	9360	0
403	20240115	143200	71071910	9360	9360	9360	9360	0
404	20240115	143100	71071910	9360	9360	9360	9360	0
405	20240115	143000	71071910	9360	9360	9360	9360	0
406	20240115	142900	71071910	9360	9360	9360	9360	0
407	20240115	142800	71071910	9360	9360	9360	9360	0
408	20240115	142700	71071910	9360	9360	9360	9360	31
409	20240115	142600	70781750	9360	9360	9360	9360	0
410	20240115	142500	70781750	9360	9360	9360	9360	0
411	20240115	142400	70781750	9360	9360	9360	9360	0
412	20240115	142300	70781750	9360	9360	9360	9360	0
413	20240115	142200	70781750	9360	9360	9360	9360	0
414	20240115	142100	70781750	9360	9360	9360	9360	0
415	20240115	142000	70781750	9360	9360	9360	9360	0
416	20240115	141900	70781750	9360	9360	9360	9360	0
417	20240115	141800	70781750	9360	9360	9360	9360	0
418	20240115	141700	70781750	9360	9360	9360	9360	0
419	20240115	141600	70781750	9360	9360	9360	9360	1
420	20240115	141500	70772390	9330	9350	9350	9330	600
421	20240115	141400	65167620	9360	9360	9360	9360	0
422	20240115	141300	65167620	9360	9360	9360	9360	0
423	20240115	141200	65167620	9360	9360	9360	9360	0
424	20240115	141100	65167620	9360	9360	9360	9360	199
425	20240115	141000	63304980	9350	9350	9350	9350	0
426	20240115	140900	63304980	9350	9350	9350	9350	2
427	20240115	140800	63286280	9350	9350	9350	9350	0
428	20240115	140700	63286280	9350	9350	9350	9350	1
429	20240115	140600	63276930	9360	9360	9360	9360	0
430	20240115	140500	63276930	9360	9340	9360	9340	10
431	20240115	140400	63183480	9330	9330	9330	9330	0
432	20240115	140300	63183480	9330	9330	9330	9330	0
433	20240115	140200	63183480	9330	9330	9330	9330	0
434	20240115	140100	63183480	9330	9330	9330	9330	0
435	20240115	140000	63183480	9330	9330	9330	9330	0
436	20240115	135900	63183480	9330	9330	9330	9330	0
437	20240115	135800	63183480	9330	9330	9330	9330	0
438	20240115	135700	63183480	9330	9330	9330	9330	0
439	20240115	135600	63183480	9330	9330	9330	9330	0
440	20240115	135500	63183480	9330	9330	9330	9330	0
441	20240115	135400	63183480	9330	9330	9330	9330	0
442	20240115	135300	63183480	9330	9330	9330	9330	0
443	20240115	135200	63183480	9330	9330	9330	9330	0
444	20240115	135100	63183480	9330	9330	9330	9330	0
445	20240115	135000	63183480	9330	9330	9330	9330	0
446	20240115	134900	63183480	9330	9330	9330	9330	0
447	20240115	134800	63183480	9330	9330	9330	9330	0
448	20240115	134700	63183480	9330	9330	9330	9330	0
449	20240115	134600	63183480	9330	9330	9330	9330	0
450	20240115	134500	63183480	9330	9330	9330	9330	0
451	20240115	134400	63183480	9330	9330	9330	9330	0
452	20240115	134300	63183480	9330	9330	9330	9330	20
453	20240115	134200	62996880	9330	9330	9330	9330	0
454	20240115	134100	62996880	9330	9330	9330	9330	0
455	20240115	134000	62996880	9330	9330	9330	9330	0
456	20240115	133900	62996880	9330	9330	9330	9330	0
457	20240115	133800	62996880	9330	9330	9330	9330	0
458	20240115	133700	62996880	9330	9330	9330	9330	0
459	20240115	133600	62996880	9330	9330	9330	9330	0
460	20240115	133500	62996880	9330	9330	9330	9330	0
461	20240115	133400	62996880	9330	9330	9330	9330	0
462	20240115	133300	62996880	9330	9330	9330	9330	0
463	20240115	133200	62996880	9330	9330	9330	9330	0
464	20240115	133100	62996880	9330	9330	9330	9330	0
465	20240115	133000	62996880	9330	9330	9330	9330	0
466	20240115	132900	62996880	9330	9330	9330	9330	0
467	20240115	132800	62996880	9330	9330	9330	9330	0
468	20240115	132700	62996880	9330	9330	9330	9330	0
469	20240115	132600	62996880	9330	9330	9330	9330	0
470	20240115	132500	62996880	9330	9330	9330	9330	0
471	20240115	132400	62996880	9330	9330	9330	9330	0
472	20240115	132300	62996880	9330	9330	9330	9330	0
473	20240115	132200	62996880	9330	9330	9330	9330	0
474	20240115	132100	62996880	9330	9330	9330	9330	0
475	20240115	132000	62996880	9330	9330	9330	9330	0
476	20240115	131900	62996880	9330	9330	9330	9330	0
477	20240115	131800	62996880	9330	9330	9330	9330	0
478	20240115	131700	62996880	9330	9330	9330	9330	25
479	20240115	131600	62763630	9320	9320	9320	9320	0
480	20240115	131500	62763630	9320	9320	9320	9320	0
481	20240115	131400	62763630	9320	9320	9320	9320	0
482	20240115	131300	62763630	9320	9320	9320	9320	0
483	20240115	131200	62763630	9320	9320	9320	9320	0
484	20240115	131100	62763630	9320	9320	9320	9320	0
485	20240115	131000	62763630	9320	9320	9320	9320	0
486	20240115	130900	62763630	9320	9320	9320	9320	0
487	20240115	130800	62763630	9320	9320	9320	9320	0
488	20240115	130700	62763630	9320	9320	9320	9320	0
489	20240115	130600	62763630	9320	9320	9320	9320	0
490	20240115	130500	62763630	9320	9320	9320	9320	0
491	20240115	130400	62763630	9320	9320	9320	9320	0
492	20240115	130300	62763630	9320	9320	9320	9320	0
493	20240115	130200	62763630	9320	9320	9320	9320	0
494	20240115	130100	62763630	9320	9320	9320	9320	0
495	20240115	130000	62763630	9320	9320	9320	9320	0
496	20240115	125900	62763630	9320	9320	9320	9320	63
497	20240115	125800	62176470	9320	9320	9320	9320	0
498	20240115	125700	62176470	9320	9320	9320	9320	0
499	20240115	125600	62176470	9320	9320	9320	9320	0
500	20240115	125500	62176470	9320	9320	9320	9320	0
501	20240115	125400	62176470	9320	9320	9320	9320	0
502	20240115	125300	62176470	9320	9320	9320	9320	0
503	20240115	125200	62176470	9320	9320	9320	9320	0
504	20240115	125100	62176470	9320	9320	9320	9320	0
505	20240115	125000	62176470	9320	9320	9320	9320	7
506	20240115	124900	62111230	9330	9330	9330	9330	0
507	20240115	124800	62111230	9330	9330	9330	9330	0
508	20240115	124700	62111230	9330	9330	9330	9330	0
509	20240115	124600	62111230	9330	9330	9330	9330	0
510	20240115	124500	62111230	9330	9330	9330	9330	0
511	20240115	124400	62111230	9330	9330	9330	9330	0
512	20240115	124300	62111230	9330	9330	9330	9330	0
513	20240115	124200	62111230	9330	9330	9330	9330	0
514	20240115	124100	62111230	9330	9330	9330	9330	0
515	20240115	124000	62111230	9330	9330	9330	9330	107
516	20240115	123900	61112920	9310	9310	9310	9310	0
517	20240115	123800	61112920	9310	9310	9310	9310	0
518	20240115	123700	61112920	9310	9310	9310	9310	0
519	20240115	123600	61112920	9310	9310	9310	9310	0
520	20240115	123500	61112920	9310	9310	9310	9310	0
521	20240115	123400	61112920	9310	9310	9310	9310	0
522	20240115	123300	61112920	9310	9310	9310	9310	0
523	20240115	123200	61112920	9310	9310	9310	9310	0
524	20240115	123100	61112920	9310	9310	9310	9310	0
525	20240115	123000	61112920	9310	9310	9310	9310	0
526	20240115	122900	61112920	9310	9310	9310	9310	0
527	20240115	122800	61112920	9310	9310	9310	9310	9
528	20240115	122700	61029130	9310	9310	9310	9310	0
529	20240115	122600	61029130	9310	9310	9310	9310	0
530	20240115	122500	61029130	9310	9310	9310	9310	0
531	20240115	122400	61029130	9310	9310	9310	9310	0
532	20240115	122300	61029130	9310	9310	9310	9310	0
533	20240115	122200	61029130	9310	9310	9310	9310	0
534	20240115	122100	61029130	9310	9310	9310	9310	0
535	20240115	122000	61029130	9310	9310	9310	9310	0
536	20240115	121900	61029130	9310	9310	9310	9310	0
537	20240115	121800	61029130	9310	9310	9310	9310	0
538	20240115	121700	61029130	9310	9310	9310	9310	400
539	20240115	121600	57305130	9320	9320	9320	9320	0
540	20240115	121500	57305130	9320	9320	9320	9320	257
541	20240115	121400	54909890	9320	9320	9320	9320	0
542	20240115	121300	54909890	9320	9320	9320	9320	0
543	20240115	121200	54909890	9320	9320	9320	9320	0
544	20240115	121100	54909890	9320	9320	9320	9320	0
545	20240115	121000	54909890	9320	9320	9320	9320	0
546	20240115	120900	54909890	9320	9320	9320	9320	0
547	20240115	120800	54909890	9320	9320	9320	9320	0
548	20240115	120700	54909890	9320	9320	9320	9320	0
549	20240115	120600	54909890	9320	9320	9320	9320	0
550	20240115	120500	54909890	9320	9320	9320	9320	0
551	20240115	120400	54909890	9320	9320	9320	9320	0
552	20240115	120300	54909890	9320	9320	9320	9320	0
553	20240115	120200	54909890	9320	9320	9320	9320	0
554	20240115	120100	54909890	9320	9320	9320	9320	0
555	20240115	120000	54909890	9320	9320	9320	9320	0
556	20240115	115900	54909890	9320	9320	9320	9320	0
557	20240115	115800	54909890	9320	9320	9320	9320	0
558	20240115	115700	54909890	9320	9320	9320	9320	0
559	20240115	115600	54909890	9320	9320	9320	9320	0
560	20240115	115500	54909890	9320	9320	9320	9320	0
561	20240115	115400	54909890	9320	9320	9320	9320	8
562	20240115	115300	54835330	9320	9320	9320	9320	0
563	20240115	115200	54835330	9320	9320	9320	9320	150
564	20240115	115100	53437330	9340	9340	9340	9340	0
565	20240115	115000	53437330	9340	9340	9340	9340	0
566	20240115	114900	53437330	9340	9340	9340	9340	0
567	20240115	114800	53437330	9340	9340	9340	9340	0
568	20240115	114700	53437330	9340	9340	9340	9340	0
569	20240115	114600	53437330	9340	9340	9340	9340	0
570	20240115	114500	53437330	9340	9340	9340	9340	0
571	20240115	114400	53437330	9340	9340	9340	9340	0
572	20240115	114300	53437330	9340	9340	9340	9340	107
573	20240115	114200	52437950	9340	9340	9340	9340	0
574	20240115	114100	52437950	9340	9340	9340	9340	0
575	20240115	114000	52437950	9340	9340	9340	9340	0
576	20240115	113900	52437950	9340	9340	9340	9340	0
577	20240115	113800	52437950	9340	9340	9340	9340	0
578	20240115	113700	52437950	9340	9340	9340	9340	0
579	20240115	113600	52437950	9340	9340	9340	9340	0
580	20240115	113500	52437950	9340	9340	9340	9340	1
581	20240115	113400	52428610	9320	9320	9320	9320	0
582	20240115	113300	52428610	9320	9320	9320	9320	0
583	20240115	113200	52428610	9320	9320	9320	9320	0
584	20240115	113100	52428610	9320	9320	9320	9320	0
585	20240115	113000	52428610	9320	9320	9320	9320	500
586	20240115	112900	47768610	9340	9340	9340	9340	0
587	20240115	112800	47768610	9340	9340	9340	9340	0
588	20240115	112700	47768610	9340	9340	9340	9340	0
589	20240115	112600	47768610	9340	9340	9340	9340	0
590	20240115	112500	47768610	9340	9340	9340	9340	2
591	20240115	112400	47749930	9320	9320	9320	9320	0
592	20240115	112300	47749930	9320	9320	9320	9320	0
593	20240115	112200	47749930	9320	9320	9320	9320	0
594	20240115	112100	47749930	9320	9320	9320	9320	0
595	20240115	112000	47749930	9320	9320	9320	9320	0
596	20240115	111900	47749930	9320	9320	9320	9320	0
597	20240115	111800	47749930	9320	9320	9320	9320	0
598	20240115	111700	47749930	9320	9320	9320	9320	0
599	20240115	111600	47749930	9320	9320	9320	9320	0
600	20240115	111500	47749930	9320	9320	9320	9320	0
601	20240115	111400	47749930	9320	9320	9320	9320	100
602	20240115	111300	46817930	9310	9310	9310	9310	0
603	20240115	111200	46817930	9310	9310	9310	9310	0
604	20240115	111100	46817930	9310	9310	9310	9310	0
605	20240115	111000	46817930	9310	9330	9330	9310	1390
606	20240115	110900	33865480	9330	9330	9330	9330	0
607	20240115	110800	33865480	9330	9330	9330	9330	0
608	20240115	110700	33865480	9330	9330	9330	9330	0
609	20240115	110600	33865480	9330	9330	9330	9330	0
610	20240115	110500	33865480	9330	9330	9330	9330	0
611	20240115	110400	33865480	9330	9330	9330	9330	2
612	20240115	110300	33846820	9330	9330	9330	9330	22
613	20240115	110200	33641560	9330	9330	9330	9330	5
614	20240115	110100	33594910	9320	9320	9320	9320	0
615	20240115	110000	33594910	9320	9320	9320	9320	0
616	20240115	105900	33594910	9320	9320	9320	9320	0
617	20240115	105800	33594910	9320	9320	9320	9320	1
618	20240115	105700	33585590	9340	9340	9340	9340	0
619	20240115	105600	33585590	9340	9340	9340	9340	0
620	20240115	105500	33585590	9340	9340	9340	9340	0
621	20240115	105400	33585590	9340	9340	9340	9340	0
622	20240115	105300	33585590	9340	9340	9340	9340	2
623	20240115	105200	33566910	9320	9330	9330	9320	800
624	20240115	105100	26108510	9340	9340	9340	9340	0
625	20240115	105000	26108510	9340	9340	9340	9340	0
626	20240115	104900	26108510	9340	9340	9340	9340	0
627	20240115	104800	26108510	9340	9340	9340	9340	0
628	20240115	104700	26108510	9340	9340	9340	9340	0
629	20240115	104600	26108510	9340	9340	9340	9340	0
630	20240115	104500	26108510	9340	9340	9340	9340	0
631	20240115	104400	26108510	9340	9340	9340	9340	0
632	20240115	104300	26108510	9340	9340	9340	9340	0
633	20240115	104200	26108510	9340	9340	9340	9340	0
634	20240115	104100	26108510	9340	9340	9340	9340	0
635	20240115	104000	26108510	9340	9340	9340	9340	0
636	20240115	103900	26108510	9340	9340	9340	9340	8
637	20240115	103800	26033790	9340	9340	9340	9340	0
638	20240115	103700	26033790	9340	9340	9340	9340	2
639	20240115	103600	26015110	9320	9320	9320	9320	0
640	20240115	103500	26015110	9320	9320	9320	9320	0
641	20240115	103400	26015110	9320	9320	9320	9320	0
642	20240115	103300	26015110	9320	9320	9320	9320	0
643	20240115	103200	26015110	9320	9320	9320	9320	0
644	20240115	103100	26015110	9320	9320	9320	9320	300
645	20240115	103000	23219110	9350	9350	9350	9350	0
646	20240115	102900	23219110	9350	9350	9350	9350	0
647	20240115	102800	23219110	9350	9330	9350	9320	252
648	20240115	102700	20868810	9370	9370	9370	9370	0
649	20240115	102600	20868810	9370	9370	9370	9370	0
650	20240115	102500	20868810	9370	9370	9370	9370	0
651	20240115	102400	20868810	9370	9370	9370	9370	0
652	20240115	102300	20868810	9370	9370	9370	9370	0
653	20240115	102200	20868810	9370	9370	9370	9370	0
654	20240115	102100	20868810	9370	9370	9370	9370	0
655	20240115	102000	20868810	9370	9370	9370	9370	0
656	20240115	101900	20868810	9370	9370	9370	9370	0
657	20240115	101800	20868810	9370	9370	9370	9370	0
658	20240115	101700	20868810	9370	9370	9370	9370	0
659	20240115	101600	20868810	9370	9370	9370	9370	0
660	20240115	101500	20868810	9370	9370	9370	9370	0
661	20240115	101400	20868810	9370	9370	9370	9370	0
662	20240115	101300	20868810	9370	9370	9370	9370	0
663	20240115	101200	20868810	9370	9370	9370	9370	0
664	20240115	101100	20868810	9370	9370	9370	9370	0
665	20240115	101000	20868810	9370	9370	9370	9370	0
666	20240115	100900	20868810	9370	9370	9370	9370	0
667	20240115	100800	20868810	9370	9370	9370	9370	0
668	20240115	100700	20868810	9370	9370	9370	9370	0
669	20240115	100600	20868810	9370	9370	9370	9370	0
670	20240115	100500	20868810	9370	9370	9370	9370	0
671	20240115	100400	20868810	9370	9370	9370	9370	0
672	20240115	100300	20868810	9370	9370	9370	9370	0
673	20240115	100200	20868810	9370	9370	9370	9370	0
674	20240115	100100	20868810	9370	9370	9370	9370	0
675	20240115	100000	20868810	9370	9370	9370	9370	0
676	20240115	095900	20868810	9370	9370	9370	9370	0
677	20240115	095800	20868810	9370	9370	9370	9370	0
678	20240115	095700	20868810	9370	9370	9370	9370	0
679	20240115	095600	20868810	9370	9370	9370	9370	0
680	20240115	095500	20868810	9370	9370	9370	9370	2
681	20240115	095400	20850070	9320	9320	9320	9320	0
682	20240115	095300	20850070	9320	9320	9320	9320	0
683	20240115	095200	20850070	9320	9320	9320	9320	0
684	20240115	095100	20850070	9320	9320	9320	9320	0
685	20240115	095000	20850070	9320	9320	9320	9320	0
686	20240115	094900	20850070	9320	9320	9320	9320	0
687	20240115	094800	20850070	9320	9320	9320	9320	0
688	20240115	094700	20850070	9320	9320	9320	9320	0
689	20240115	094600	20850070	9320	9320	9320	9320	0
690	20240115	094500	20850070	9320	9320	9320	9320	0
691	20240115	094400	20850070	9320	9320	9320	9320	0
692	20240115	094300	20850070	9320	9320	9320	9320	1
693	20240115	094200	20840750	9370	9370	9370	9370	0
694	20240115	094100	20840750	9370	9370	9370	9370	0
695	20240115	094000	20840750	9370	9370	9370	9370	1
696	20240115	093900	20831380	9370	9360	9370	9360	20
697	20240115	093800	20644030	9370	9370	9370	9370	0
698	20240115	093700	20644030	9370	9370	9370	9370	0
699	20240115	093600	20644030	9370	9370	9370	9370	0
700	20240115	093500	20644030	9370	9370	9370	9370	0
701	20240115	093400	20644030	9370	9370	9370	9370	0
702	20240115	093300	20644030	9370	9370	9370	9370	0
703	20240115	093200	20644030	9370	9370	9370	9370	0
704	20240115	093100	20644030	9370	9370	9370	9370	0
705	20240115	093000	20644030	9370	9370	9370	9370	0
706	20240115	092900	20644030	9370	9370	9370	9370	0
707	20240115	092800	20644030	9370	9370	9370	9370	0
708	20240115	092700	20644030	9370	9370	9370	9370	0
709	20240115	092600	20644030	9370	9370	9370	9370	0
710	20240115	092500	20644030	9370	9370	9370	9370	0
711	20240115	092400	20644030	9370	9370	9370	9370	0
712	20240115	092300	20644030	9370	9370	9370	9370	0
713	20240115	092200	20644030	9370	9370	9370	9370	0
714	20240115	092100	20644030	9370	9370	9370	9370	0
715	20240115	092000	20644030	9370	9370	9370	9370	0
716	20240115	091900	20644030	9370	9370	9370	9370	0
717	20240115	091800	20644030	9370	9370	9370	9370	0
718	20240115	091700	20644030	9370	9370	9370	9370	0
719	20240115	091600	20644030	9370	9370	9370	9370	0
720	20240115	091500	20644030	9370	9370	9370	9370	3
721	20240115	091400	20615920	9330	9330	9330	9330	3
722	20240115	091300	20587930	9330	9330	9330	9330	16
723	20240115	091200	20438650	9330	9340	9340	9330	77
724	20240115	091100	19719820	9340	9340	9340	9340	17
725	20240115	091000	19561040	9340	9340	9340	9340	6
726	20240115	090900	19505000	9310	9310	9310	9310	435
727	20240115	090800	15455150	9340	9340	9340	9340	0
728	20240115	090700	15455150	9340	9340	9340	9340	0
729	20240115	090600	15455150	9340	9340	9340	9340	0
730	20240115	090500	15455150	9340	9340	9340	9340	14
731	20240115	090400	15324390	9340	9340	9340	9340	0
732	20240115	090300	15324390	9340	9330	9340	9330	1542
733	20240115	090200	937520	9340	9340	9340	9340	12
734	20240115	090100	825440	9380	9380	9380	9380	0
735	20240115	090000	825440	9380	9380	9380	9380	88