KissMeData/109860/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201300	513238600	9240	9240	9240	9240	248
3	20240119	201200	513238600	9240	9240	9240	9240	0
4	20240119	201100	513238600	9240	9240	9240	9240	0
5	20240119	201000	513238600	9240	9240	9240	9240	0
6	20240119	200900	513238600	9240	9240	9240	9240	0
7	20240119	200800	513238600	9240	9240	9240	9240	0
8	20240119	200700	513238600	9240	9240	9240	9240	0
9	20240119	200600	513238600	9240	9240	9240	9240	0
10	20240119	200500	513238600	9240	9240	9240	9240	0
11	20240119	200400	513238600	9240	9240	9240	9240	0
12	20240119	200300	513238600	9240	9240	9240	9240	0
13	20240119	200200	513238600	9240	9240	9240	9240	0
14	20240119	200100	513238600	9240	9240	9240	9240	0
15	20240119	200000	513238600	9240	9240	9240	9240	0
16	20240119	195900	513238600	9240	9240	9240	9240	0
17	20240119	195800	513238600	9240	9240	9240	9240	0
18	20240119	195700	513238600	9240	9240	9240	9240	0
19	20240119	195600	513238600	9240	9240	9240	9240	0
20	20240119	195500	513238600	9240	9240	9240	9240	0
21	20240119	195400	513238600	9240	9240	9240	9240	0
22	20240119	195300	513238600	9240	9240	9240	9240	0
23	20240119	195200	513238600	9240	9240	9240	9240	0
24	20240119	195100	513238600	9240	9240	9240	9240	0
25	20240119	195000	513238600	9240	9240	9240	9240	0
26	20240119	194900	513238600	9240	9240	9240	9240	0
27	20240119	194800	513238600	9240	9240	9240	9240	0
28	20240119	194700	513238600	9240	9240	9240	9240	0
29	20240119	194600	513238600	9240	9240	9240	9240	0
30	20240119	194500	513238600	9240	9240	9240	9240	0
31	20240119	194400	513238600	9240	9240	9240	9240	0
32	20240119	194300	513238600	9240	9240	9240	9240	248
33	20240119	194200	513238600	9240	9240	9240	9240	0
34	20240119	194100	513238600	9240	9240	9240	9240	0
35	20240119	194000	513238600	9240	9240	9240	9240	0
36	20240119	193900	513238600	9240	9240	9240	9240	0
37	20240119	193800	513238600	9240	9240	9240	9240	0
38	20240119	193700	513238600	9240	9240	9240	9240	0
39	20240119	193600	513238600	9240	9240	9240	9240	0
40	20240119	193500	513238600	9240	9240	9240	9240	0
41	20240119	193400	513238600	9240	9240	9240	9240	0
42	20240119	193300	513238600	9240	9240	9240	9240	0
43	20240119	193200	513238600	9240	9240	9240	9240	0
44	20240119	193100	513238600	9240	9240	9240	9240	0
45	20240119	193000	513238600	9240	9240	9240	9240	0
46	20240119	192900	513238600	9240	9240	9240	9240	0
47	20240119	192800	513238600	9240	9240	9240	9240	0
48	20240119	192700	513238600	9240	9240	9240	9240	0
49	20240119	192600	513238600	9240	9240	9240	9240	0
50	20240119	192500	513238600	9240	9240	9240	9240	0
51	20240119	192400	513238600	9240	9240	9240	9240	0
52	20240119	192300	513238600	9240	9240	9240	9240	0
53	20240119	192200	513238600	9240	9240	9240	9240	0
54	20240119	192100	513238600	9240	9240	9240	9240	0
55	20240119	192000	513238600	9240	9240	9240	9240	0
56	20240119	191900	513238600	9240	9240	9240	9240	0
57	20240119	191800	513238600	9240	9240	9240	9240	0
58	20240119	191700	513238600	9240	9240	9240	9240	0
59	20240119	191600	513238600	9240	9240	9240	9240	0
60	20240119	191500	513238600	9240	9240	9240	9240	0
61	20240119	191400	513238600	9240	9240	9240	9240	0
62	20240119	191300	513238600	9240	9240	9240	9240	248
63	20240119	191200	513238600	9240	9240	9240	9240	0
64	20240119	191100	513238600	9240	9240	9240	9240	0
65	20240119	191000	513238600	9240	9240	9240	9240	0
66	20240119	190900	513238600	9240	9240	9240	9240	0
67	20240119	190800	513238600	9240	9240	9240	9240	0
68	20240119	190700	513238600	9240	9240	9240	9240	0
69	20240119	190600	513238600	9240	9240	9240	9240	0
70	20240119	190500	513238600	9240	9240	9240	9240	0
71	20240119	190400	513238600	9240	9240	9240	9240	0
72	20240119	190300	513238600	9240	9240	9240	9240	0
73	20240119	190200	513238600	9240	9240	9240	9240	0
74	20240119	190100	513238600	9240	9240	9240	9240	0
75	20240119	190000	513238600	9240	9240	9240	9240	0
76	20240119	185900	513238600	9240	9240	9240	9240	0
77	20240119	185800	513238600	9240	9240	9240	9240	0
78	20240119	185700	513238600	9240	9240	9240	9240	0
79	20240119	185600	513238600	9240	9240	9240	9240	0
80	20240119	185500	513238600	9240	9240	9240	9240	0
81	20240119	185400	513238600	9240	9240	9240	9240	0
82	20240119	185300	513238600	9240	9240	9240	9240	0
83	20240119	185200	513238600	9240	9240	9240	9240	0
84	20240119	185100	513238600	9240	9240	9240	9240	0
85	20240119	185000	513238600	9240	9240	9240	9240	0
86	20240119	184900	513238600	9240	9240	9240	9240	0
87	20240119	184800	513238600	9240	9240	9240	9240	0
88	20240119	184700	513238600	9240	9240	9240	9240	0
89	20240119	184600	513238600	9240	9240	9240	9240	0
90	20240119	184500	513238600	9240	9240	9240	9240	0
91	20240119	184400	513238600	9240	9240	9240	9240	0
92	20240119	184300	513238600	9240	9240	9240	9240	248
93	20240119	184200	513238600	9240	9240	9240	9240	0
94	20240119	184100	513238600	9240	9240	9240	9240	0
95	20240119	184000	513238600	9240	9240	9240	9240	0
96	20240119	183900	513238600	9240	9240	9240	9240	0
97	20240119	183800	513238600	9240	9240	9240	9240	0
98	20240119	183700	513238600	9240	9240	9240	9240	0
99	20240119	183600	513238600	9240	9240	9240	9240	0
100	20240119	183500	513238600	9240	9240	9240	9240	0
101	20240119	183400	513238600	9240	9240	9240	9240	0
102	20240119	183300	513238600	9240	9240	9240	9240	0
103	20240119	183200	513238600	9240	9240	9240	9240	0
104	20240119	183100	513238600	9240	9240	9240	9240	0
105	20240119	183000	513238600	9240	9240	9240	9240	0
106	20240119	182900	513238600	9240	9240	9240	9240	0
107	20240119	182800	513238600	9240	9240	9240	9240	0
108	20240119	182700	513238600	9240	9240	9240	9240	0
109	20240119	182600	513238600	9240	9240	9240	9240	0
110	20240119	182500	513238600	9240	9240	9240	9240	0
111	20240119	182400	513238600	9240	9240	9240	9240	0
112	20240119	182300	513238600	9240	9240	9240	9240	0
113	20240119	182200	513238600	9240	9240	9240	9240	0
114	20240119	182100	513238600	9240	9240	9240	9240	0
115	20240119	182000	513238600	9240	9240	9240	9240	0
116	20240119	181900	513238600	9240	9240	9240	9240	0
117	20240119	181800	513238600	9240	9240	9240	9240	0
118	20240119	181700	513238600	9240	9240	9240	9240	0
119	20240119	181600	513238600	9240	9240	9240	9240	0
120	20240119	181500	513238600	9240	9240	9240	9240	0
121	20240119	181400	513238600	9240	9240	9240	9240	0
122	20240119	181300	513238600	9240	9240	9240	9240	248
123	20240119	181200	513238600	9240	9240	9240	9240	0
124	20240119	181100	513238600	9240	9240	9240	9240	0
125	20240119	181000	513238600	9240	9240	9240	9240	0
126	20240119	180900	513238600	9240	9240	9240	9240	0
127	20240119	180800	513238600	9240	9240	9240	9240	0
128	20240119	180700	513238600	9240	9240	9240	9240	0
129	20240119	180600	513238600	9240	9240	9240	9240	0
130	20240119	180500	513238600	9240	9240	9240	9240	0
131	20240119	180400	513238600	9240	9240	9240	9240	0
132	20240119	180300	513238600	9240	9240	9240	9240	0
133	20240119	180200	513238600	9240	9240	9240	9240	0
134	20240119	180100	513238600	9240	9240	9240	9240	0
135	20240119	180000	513238600	9240	9240	9240	9240	0
136	20240119	175900	513238600	9240	9240	9240	9240	0
137	20240119	175800	513238600	9240	9240	9240	9240	0
138	20240119	175700	513238600	9240	9240	9240	9240	0
139	20240119	175600	513238600	9240	9240	9240	9240	0
140	20240119	175500	513238600	9240	9240	9240	9240	0
141	20240119	175400	513238600	9240	9240	9240	9240	0
142	20240119	175300	513238600	9240	9240	9240	9240	0
143	20240119	175200	513238600	9240	9240	9240	9240	0
144	20240119	175100	513238600	9240	9240	9240	9240	0
145	20240119	175000	513238600	9240	9240	9240	9240	0
146	20240119	174900	513238600	9240	9240	9240	9240	0
147	20240119	174800	513238600	9240	9240	9240	9240	0
148	20240119	174700	513238600	9240	9240	9240	9240	0
149	20240119	174600	513238600	9240	9240	9240	9240	0
150	20240119	174500	513238600	9240	9240	9240	9240	0
151	20240119	174400	513238600	9240	9240	9240	9240	0
152	20240119	174300	513238600	9240	9240	9240	9240	248
153	20240119	174200	513238600	9240	9240	9240	9240	0
154	20240119	174100	513238600	9240	9240	9240	9240	0
155	20240119	174000	513238600	9240	9240	9240	9240	0
156	20240119	173900	513238600	9240	9240	9240	9240	0
157	20240119	173800	513238600	9240	9240	9240	9240	0
158	20240119	173700	513238600	9240	9240	9240	9240	0
159	20240119	173600	513238600	9240	9240	9240	9240	0
160	20240119	173500	513238600	9240	9240	9240	9240	0
161	20240119	173400	513238600	9240	9240	9240	9240	0
162	20240119	173300	513238600	9240	9240	9240	9240	0
163	20240119	173200	513238600	9240	9240	9240	9240	0
164	20240119	173100	513238600	9240	9240	9240	9240	0
165	20240119	173000	513238600	9240	9240	9240	9240	0
166	20240119	172900	513238600	9240	9240	9240	9240	0
167	20240119	172800	513238600	9240	9240	9240	9240	0
168	20240119	172700	513238600	9240	9240	9240	9240	0
169	20240119	172600	513238600	9240	9240	9240	9240	0
170	20240119	172500	513238600	9240	9240	9240	9240	0
171	20240119	172400	513238600	9240	9240	9240	9240	0
172	20240119	172300	513238600	9240	9240	9240	9240	0
173	20240119	172200	513238600	9240	9240	9240	9240	0
174	20240119	172100	513238600	9240	9240	9240	9240	0
175	20240119	172000	513238600	9240	9240	9240	9240	0
176	20240119	171900	513238600	9240	9240	9240	9240	0
177	20240119	171800	513238600	9240	9240	9240	9240	0
178	20240119	171700	513238600	9240	9240	9240	9240	0
179	20240119	171600	513238600	9240	9240	9240	9240	0
180	20240119	171500	513238600	9240	9240	9240	9240	0
181	20240119	171400	513238600	9240	9240	9240	9240	0
182	20240119	171300	513238600	9240	9240	9240	9240	248
183	20240119	171200	513238600	9240	9240	9240	9240	0
184	20240119	171100	513238600	9240	9240	9240	9240	0
185	20240119	171000	513238600	9240	9240	9240	9240	0
186	20240119	170900	513238600	9240	9240	9240	9240	0
187	20240119	170800	513238600	9240	9240	9240	9240	0
188	20240119	170700	513238600	9240	9240	9240	9240	0
189	20240119	170600	513238600	9240	9240	9240	9240	0
190	20240119	170500	513238600	9240	9240	9240	9240	0
191	20240119	170400	513238600	9240	9240	9240	9240	0
192	20240119	170300	513238600	9240	9240	9240	9240	0
193	20240119	170200	513238600	9240	9240	9240	9240	0
194	20240119	170100	513238600	9240	9240	9240	9240	0
195	20240119	170000	513238600	9240	9240	9240	9240	0
196	20240119	165900	513238600	9240	9240	9240	9240	0
197	20240119	165800	513238600	9240	9240	9240	9240	0
198	20240119	165700	513238600	9240	9240	9240	9240	0
199	20240119	165600	513238600	9240	9240	9240	9240	0
200	20240119	165500	513238600	9240	9240	9240	9240	0
201	20240119	165400	513238600	9240	9240	9240	9240	0
202	20240119	165300	513238600	9240	9240	9240	9240	0
203	20240119	165200	513238600	9240	9240	9240	9240	0
204	20240119	165100	513238600	9240	9240	9240	9240	0
205	20240119	165000	513238600	9240	9240	9240	9240	0
206	20240119	164900	513238600	9240	9240	9240	9240	0
207	20240119	164800	513238600	9240	9240	9240	9240	0
208	20240119	164700	513238600	9240	9240	9240	9240	0
209	20240119	164600	513238600	9240	9240	9240	9240	0
210	20240119	164500	513238600	9240	9240	9240	9240	0
211	20240119	164400	513238600	9240	9240	9240	9240	0
212	20240119	164300	513238600	9240	9240	9240	9240	248
213	20240119	164200	513238600	9240	9240	9240	9240	0
214	20240119	164100	513238600	9240	9240	9240	9240	0
215	20240119	164000	513238600	9240	9240	9240	9240	0
216	20240119	163900	513238600	9240	9240	9240	9240	0
217	20240119	163800	513238600	9240	9240	9240	9240	0
218	20240119	163700	513238600	9240	9240	9240	9240	0
219	20240119	163600	513238600	9240	9240	9240	9240	0
220	20240119	163500	513238600	9240	9240	9240	9240	0
221	20240119	163400	513238600	9240	9240	9240	9240	0
222	20240119	163300	513238600	9240	9240	9240	9240	0
223	20240119	163200	513238600	9240	9240	9240	9240	0
224	20240119	163100	513238600	9240	9240	9240	9240	0
225	20240119	163000	513238600	9240	9240	9240	9240	0
226	20240119	162900	513238600	9240	9240	9240	9240	0
227	20240119	162800	513238600	9240	9240	9240	9240	0
228	20240119	162700	513238600	9240	9240	9240	9240	0
229	20240119	162600	513238600	9240	9240	9240	9240	0
230	20240119	162500	513238600	9240	9240	9240	9240	0
231	20240119	162400	513238600	9240	9240	9240	9240	0
232	20240119	162300	513238600	9240	9240	9240	9240	0
233	20240119	162200	513238600	9240	9240	9240	9240	0
234	20240119	162100	513238600	9240	9240	9240	9240	0
235	20240119	162000	513238600	9240	9240	9240	9240	0
236	20240119	161900	513238600	9240	9240	9240	9240	0
237	20240119	161800	513238600	9240	9240	9240	9240	0
238	20240119	161700	513238600	9240	9240	9240	9240	0
239	20240119	161600	513238600	9240	9240	9240	9240	0
240	20240119	161500	513238600	9240	9240	9240	9240	0
241	20240119	161400	513238600	9240	9240	9240	9240	0
242	20240119	161300	513238600	9240	9240	9240	9240	248
243	20240119	161200	513238600	9240	9240	9240	9240	0
244	20240119	161100	513238600	9240	9240	9240	9240	0
245	20240119	161000	513238600	9240	9240	9240	9240	0
246	20240119	160900	513238600	9240	9240	9240	9240	0
247	20240119	160800	513238600	9240	9240	9240	9240	0
248	20240119	160700	513238600	9240	9240	9240	9240	0
249	20240119	160600	513238600	9240	9240	9240	9240	0
250	20240119	160500	513238600	9240	9240	9240	9240	0
251	20240119	160400	513238600	9240	9240	9240	9240	0
252	20240119	160300	513238600	9240	9240	9240	9240	0
253	20240119	160200	513238600	9240	9240	9240	9240	0
254	20240119	160100	513238600	9240	9240	9240	9240	0
255	20240119	160000	513238600	9240	9240	9240	9240	0
256	20240119	155900	513238600	9240	9240	9240	9240	0
257	20240119	155800	513238600	9240	9240	9240	9240	0
258	20240119	155700	513238600	9240	9240	9240	9240	0
259	20240119	155600	513238600	9240	9240	9240	9240	0
260	20240119	155500	513238600	9240	9240	9240	9240	0
261	20240119	155400	513238600	9240	9240	9240	9240	0
262	20240119	155300	513238600	9240	9240	9240	9240	0
263	20240119	155200	513238600	9240	9240	9240	9240	0
264	20240119	155100	513238600	9240	9240	9240	9240	0
265	20240119	155000	513238600	9240	9240	9240	9240	0
266	20240119	154900	513238600	9240	9240	9240	9240	0
267	20240119	154800	513238600	9240	9240	9240	9240	0
268	20240119	154700	513238600	9240	9240	9240	9240	0
269	20240119	154600	513238600	9240	9240	9240	9240	0
270	20240119	154500	513238600	9240	9240	9240	9240	0
271	20240119	154400	513238600	9240	9240	9240	9240	0
272	20240119	154300	513238600	9240	9240	9240	9240	248
273	20240119	154200	513238600	9240	9240	9240	9240	0
274	20240119	154100	513238600	9240	9240	9240	9240	0
275	20240119	154000	513238600	9240	9240	9240	9240	0
276	20240119	153900	513238600	9240	9240	9240	9240	0
277	20240119	153800	513238600	9240	9240	9240	9240	0
278	20240119	153700	513238600	9240	9240	9240	9240	0
279	20240119	153600	513238600	9240	9240	9240	9240	0
280	20240119	153500	513238600	9240	9240	9240	9240	0
281	20240119	153400	513238600	9240	9240	9240	9240	0
282	20240119	153300	513238600	9240	9240	9240	9240	0
283	20240119	153200	513238600	9240	9240	9240	9240	0
284	20240119	153100	513238600	9240	9240	9240	9240	0
285	20240119	153000	513238600	9240	9240	9240	9240	248
286	20240119	152900	510947080	9240	9240	9240	9240	0
287	20240119	152800	510947080	9240	9240	9240	9240	0
288	20240119	152700	510947080	9240	9240	9240	9240	0
289	20240119	152600	510947080	9240	9240	9240	9240	0
290	20240119	152500	510947080	9240	9240	9240	9240	0
291	20240119	152400	510947080	9240	9240	9240	9240	0
292	20240119	152300	510947080	9240	9240	9240	9240	0
293	20240119	152200	510947080	9240	9240	9240	9240	0
294	20240119	152100	510947080	9240	9240	9240	9240	0
295	20240119	152000	510947080	9240	9240	9240	9240	0
296	20240119	151900	510947080	9240	9240	9240	9240	0
297	20240119	151800	510947080	9240	9210	9240	9210	2
298	20240119	151700	510928630	9200	9200	9200	9200	0
299	20240119	151600	510928630	9200	9200	9200	9200	162
300	20240119	151500	509438230	9200	9200	9200	9200	71
301	20240119	151400	508785030	9200	9200	9200	9200	0
302	20240119	151300	508785030	9200	9200	9200	9200	0
303	20240119	151200	508785030	9200	9200	9200	9200	0
304	20240119	151100	508785030	9200	9200	9200	9200	0
305	20240119	151000	508785030	9200	9200	9200	9200	0
306	20240119	150900	508785030	9200	9200	9200	9200	0
307	20240119	150800	508785030	9200	9200	9200	9200	0
308	20240119	150700	508785030	9200	9200	9200	9200	100
309	20240119	150600	507865030	9230	9230	9230	9230	0
310	20240119	150500	507865030	9230	9230	9230	9230	0
311	20240119	150400	507865030	9230	9230	9230	9230	10
312	20240119	150300	507772730	9200	9200	9200	9200	0
313	20240119	150200	507772730	9200	9200	9200	9200	0
314	20240119	150100	507772730	9200	9200	9200	9200	0
315	20240119	150000	507772730	9200	9200	9200	9200	0
316	20240119	145900	507772730	9200	9200	9200	9200	0
317	20240119	145800	507772730	9200	9200	9200	9200	0
318	20240119	145700	507772730	9200	9200	9200	9200	0
319	20240119	145600	507772730	9200	9200	9200	9200	0
320	20240119	145500	507772730	9200	9200	9200	9200	0
321	20240119	145400	507772730	9200	9200	9200	9200	0
322	20240119	145300	507772730	9200	9200	9200	9200	0
323	20240119	145200	507772730	9200	9200	9200	9200	0
324	20240119	145100	507772730	9200	9200	9200	9200	0
325	20240119	145000	507772730	9200	9200	9200	9200	0
326	20240119	144900	507772730	9200	9200	9200	9200	0
327	20240119	144800	507772730	9200	9200	9200	9200	0
328	20240119	144700	507772730	9200	9200	9200	9200	0
329	20240119	144600	507772730	9200	9200	9200	9200	0
330	20240119	144500	507772730	9200	9200	9200	9200	0
331	20240119	144400	507772730	9200	9200	9200	9200	0
332	20240119	144300	507772730	9200	9200	9200	9200	0
333	20240119	144200	507772730	9200	9200	9200	9200	0
334	20240119	144100	507772730	9200	9200	9200	9200	0
335	20240119	144000	507772730	9200	9200	9200	9200	0
336	20240119	143900	507772730	9200	9200	9200	9200	0
337	20240119	143800	507772730	9200	9200	9200	9200	0
338	20240119	143700	507772730	9200	9200	9200	9200	0
339	20240119	143600	507772730	9200	9200	9200	9200	0
340	20240119	143500	507772730	9200	9200	9200	9200	0
341	20240119	143400	507772730	9200	9200	9200	9200	0
342	20240119	143300	507772730	9200	9200	9200	9200	0
343	20240119	143200	507772730	9200	9200	9200	9200	0
344	20240119	143100	507772730	9200	9210	9210	9200	50
345	20240119	143000	507312250	9210	9210	9210	9210	52
346	20240119	142900	506833330	9240	9240	9240	9240	0
347	20240119	142800	506833330	9240	9240	9240	9240	0
348	20240119	142700	506833330	9240	9240	9240	9240	0
349	20240119	142600	506833330	9240	9240	9240	9240	0
350	20240119	142500	506833330	9240	9240	9240	9240	0
351	20240119	142400	506833330	9240	9240	9240	9240	2
352	20240119	142300	506814850	9220	9220	9220	9220	0
353	20240119	142200	506814850	9220	9220	9220	9220	0
354	20240119	142100	506814850	9220	9220	9220	9220	0
355	20240119	142000	506814850	9220	9220	9220	9220	0
356	20240119	141900	506814850	9220	9220	9220	9220	0
357	20240119	141800	506814850	9220	9220	9220	9220	0
358	20240119	141700	506814850	9220	9220	9220	9220	0
359	20240119	141600	506814850	9220	9220	9220	9220	0
360	20240119	141500	506814850	9220	9220	9220	9220	0
361	20240119	141400	506814850	9220	9220	9220	9220	0
362	20240119	141300	506814850	9220	9220	9220	9220	0
363	20240119	141200	506814850	9220	9220	9220	9220	0
364	20240119	141100	506814850	9220	9220	9220	9220	0
365	20240119	141000	506814850	9220	9220	9220	9220	0
366	20240119	140900	506814850	9220	9220	9220	9220	0
367	20240119	140800	506814850	9220	9220	9220	9220	0
368	20240119	140700	506814850	9220	9220	9220	9220	0
369	20240119	140600	506814850	9220	9220	9220	9220	0
370	20240119	140500	506814850	9220	9220	9220	9220	0
371	20240119	140400	506814850	9220	9220	9220	9220	0
372	20240119	140300	506814850	9220	9220	9220	9220	0
373	20240119	140200	506814850	9220	9220	9220	9220	0
374	20240119	140100	506814850	9220	9220	9220	9220	0
375	20240119	140000	506814850	9220	9220	9220	9220	0
376	20240119	135900	506814850	9220	9220	9220	9220	0
377	20240119	135800	506814850	9220	9220	9220	9220	0
378	20240119	135700	506814850	9220	9220	9220	9220	0
379	20240119	135600	506814850	9220	9220	9220	9220	0
380	20240119	135500	506814850	9220	9220	9220	9220	0
381	20240119	135400	506814850	9220	9220	9220	9220	0
382	20240119	135300	506814850	9220	9220	9220	9220	0
383	20240119	135200	506814850	9220	9220	9220	9220	0
384	20240119	135100	506814850	9220	9220	9220	9220	0
385	20240119	135000	506814850	9220	9220	9220	9220	0
386	20240119	134900	506814850	9220	9220	9220	9220	0
387	20240119	134800	506814850	9220	9220	9220	9220	7
388	20240119	134700	506750310	9200	9200	9200	9200	0
389	20240119	134600	506750310	9200	9220	9220	9200	1000
390	20240119	134500	497546080	9220	9220	9220	9220	0
391	20240119	134400	497546080	9220	9220	9220	9220	0
392	20240119	134300	497546080	9220	9220	9220	9220	0
393	20240119	134200	497546080	9220	9220	9220	9220	0
394	20240119	134100	497546080	9220	9220	9220	9220	100
395	20240119	134000	496624080	9220	9220	9220	9220	0
396	20240119	133900	496624080	9220	9220	9220	9220	0
397	20240119	133800	496624080	9220	9220	9220	9220	0
398	20240119	133700	496624080	9220	9220	9220	9220	0
399	20240119	133600	496624080	9220	9220	9220	9220	0
400	20240119	133500	496624080	9220	9220	9220	9220	0
401	20240119	133400	496624080	9220	9220	9220	9220	0
402	20240119	133300	496624080	9220	9220	9220	9220	82
403	20240119	133200	495868040	9230	9230	9230	9230	0
404	20240119	133100	495868040	9230	9230	9230	9230	0
405	20240119	133000	495868040	9230	9230	9230	9230	0
406	20240119	132900	495868040	9230	9230	9230	9230	0
407	20240119	132800	495868040	9230	9230	9230	9230	0
408	20240119	132700	495868040	9230	9230	9230	9230	0
409	20240119	132600	495868040	9230	9230	9230	9230	2
410	20240119	132500	495849580	9230	9230	9230	9230	0
411	20240119	132400	495849580	9230	9230	9230	9230	0
412	20240119	132300	495849580	9230	9230	9230	9230	0
413	20240119	132200	495849580	9230	9230	9230	9230	0
414	20240119	132100	495849580	9230	9230	9230	9230	0
415	20240119	132000	495849580	9230	9230	9230	9230	0
416	20240119	131900	495849580	9230	9230	9230	9230	0
417	20240119	131800	495849580	9230	9230	9230	9230	27
418	20240119	131700	495600370	9220	9220	9220	9220	0
419	20240119	131600	495600370	9220	9220	9220	9220	0
420	20240119	131500	495600370	9220	9220	9220	9220	0
421	20240119	131400	495600370	9220	9220	9220	9220	0
422	20240119	131300	495600370	9220	9220	9220	9220	100
423	20240119	131200	494678370	9220	9220	9220	9220	0
424	20240119	131100	494678370	9220	9220	9220	9220	0
425	20240119	131000	494678370	9220	9220	9220	9220	0
426	20240119	130900	494678370	9220	9220	9220	9220	0
427	20240119	130800	494678370	9220	9220	9220	9220	0
428	20240119	130700	494678370	9220	9220	9220	9220	0
429	20240119	130600	494678370	9220	9220	9220	9220	0
430	20240119	130500	494678370	9220	9220	9220	9220	0
431	20240119	130400	494678370	9220	9220	9220	9220	0
432	20240119	130300	494678370	9220	9220	9220	9220	0
433	20240119	130200	494678370	9220	9220	9220	9220	0
434	20240119	130100	494678370	9220	9220	9220	9220	0
435	20240119	130000	494678370	9220	9220	9220	9220	0
436	20240119	125900	494678370	9220	9220	9220	9220	0
437	20240119	125800	494678370	9220	9220	9220	9220	0
438	20240119	125700	494678370	9220	9220	9220	9220	0
439	20240119	125600	494678370	9220	9220	9220	9220	0
440	20240119	125500	494678370	9220	9220	9220	9220	0
441	20240119	125400	494678370	9220	9220	9220	9220	0
442	20240119	125300	494678370	9220	9220	9220	9220	0
443	20240119	125200	494678370	9220	9220	9220	9220	0
444	20240119	125100	494678370	9220	9220	9220	9220	0
445	20240119	125000	494678370	9220	9220	9220	9220	0
446	20240119	124900	494678370	9220	9220	9220	9220	0
447	20240119	124800	494678370	9220	9220	9220	9220	0
448	20240119	124700	494678370	9220	9220	9220	9220	30
449	20240119	124600	494401770	9230	9230	9230	9230	1
450	20240119	124500	494392540	9230	9230	9230	9230	0
451	20240119	124400	494392540	9230	9230	9230	9230	0
452	20240119	124300	494392540	9230	9230	9230	9230	0
453	20240119	124200	494392540	9230	9230	9230	9230	0
454	20240119	124100	494392540	9230	9230	9230	9230	0
455	20240119	124000	494392540	9230	9230	9230	9230	100
456	20240119	123900	493469540	9230	9230	9230	9230	0
457	20240119	123800	493469540	9230	9230	9230	9230	0
458	20240119	123700	493469540	9230	9230	9230	9230	0
459	20240119	123600	493469540	9230	9230	9230	9230	0
460	20240119	123500	493469540	9230	9230	9230	9230	0
461	20240119	123400	493469540	9230	9230	9230	9230	0
462	20240119	123300	493469540	9230	9230	9230	9230	0
463	20240119	123200	493469540	9230	9230	9230	9230	0
464	20240119	123100	493469540	9230	9230	9230	9230	0
465	20240119	123000	493469540	9230	9230	9230	9230	0
466	20240119	122900	493469540	9230	9230	9230	9230	0
467	20240119	122800	493469540	9230	9230	9230	9230	0
468	20240119	122700	493469540	9230	9230	9230	9230	0
469	20240119	122600	493469540	9230	9230	9230	9230	0
470	20240119	122500	493469540	9230	9230	9230	9230	0
471	20240119	122400	493469540	9230	9230	9230	9230	0
472	20240119	122300	493469540	9230	9230	9230	9230	0
473	20240119	122200	493469540	9230	9230	9230	9230	0
474	20240119	122100	493469540	9230	9230	9230	9230	0
475	20240119	122000	493469540	9230	9230	9230	9230	0
476	20240119	121900	493469540	9230	9230	9230	9230	0
477	20240119	121800	493469540	9230	9230	9230	9230	0
478	20240119	121700	493469540	9230	9230	9230	9230	0
479	20240119	121600	493469540	9230	9230	9230	9230	0
480	20240119	121500	493469540	9230	9230	9230	9230	0
481	20240119	121400	493469540	9230	9230	9230	9230	0
482	20240119	121300	493469540	9230	9230	9230	9230	0
483	20240119	121200	493469540	9230	9230	9230	9230	0
484	20240119	121100	493469540	9230	9230	9230	9230	0
485	20240119	121000	493469540	9230	9230	9230	9230	0
486	20240119	120900	493469540	9230	9240	9240	9230	100
487	20240119	120800	492546530	9250	9250	9250	9250	0
488	20240119	120700	492546530	9250	9250	9250	9250	0
489	20240119	120600	492546530	9250	9250	9250	9250	0
490	20240119	120500	492546530	9250	9250	9250	9250	56
491	20240119	120400	492028530	9240	9240	9240	9240	0
492	20240119	120300	492028530	9240	9240	9240	9240	0
493	20240119	120200	492028530	9240	9240	9240	9240	0
494	20240119	120100	492028530	9240	9240	9240	9240	0
495	20240119	120000	492028530	9240	9240	9240	9240	0
496	20240119	115900	492028530	9240	9240	9240	9240	0
497	20240119	115800	492028530	9240	9240	9240	9240	0
498	20240119	115700	492028530	9240	9240	9240	9240	0
499	20240119	115600	492028530	9240	9240	9240	9240	0
500	20240119	115500	492028530	9240	9240	9240	9240	0
501	20240119	115400	492028530	9240	9240	9240	9240	6
502	20240119	115300	491973090	9250	9250	9250	9250	0
503	20240119	115200	491973090	9250	9250	9250	9250	0
504	20240119	115100	491973090	9250	9250	9250	9250	0
505	20240119	115000	491973090	9250	9250	9250	9250	0
506	20240119	114900	491973090	9250	9250	9250	9250	0
507	20240119	114800	491973090	9250	9250	9250	9250	0
508	20240119	114700	491973090	9250	9250	9250	9250	0
509	20240119	114600	491973090	9250	9250	9250	9250	7
510	20240119	114500	491908340	9260	9260	9260	9260	0
511	20240119	114400	491908340	9260	9260	9260	9260	0
512	20240119	114300	491908340	9260	9260	9260	9260	0
513	20240119	114200	491908340	9260	9260	9260	9260	0
514	20240119	114100	491908340	9260	9260	9260	9260	7
515	20240119	114000	491843520	9260	9260	9260	9260	0
516	20240119	113900	491843520	9260	9260	9260	9260	0
517	20240119	113800	491843520	9260	9260	9260	9260	0
518	20240119	113700	491843520	9260	9260	9260	9260	0
519	20240119	113600	491843520	9260	9260	9260	9260	0
520	20240119	113500	491843520	9260	9260	9260	9260	0
521	20240119	113400	491843520	9260	9260	9260	9260	0
522	20240119	113300	491843520	9260	9260	9260	9260	0
523	20240119	113200	491843520	9260	9260	9260	9260	0
524	20240119	113100	491843520	9260	9260	9260	9260	0
525	20240119	113000	491843520	9260	9260	9260	9260	0
526	20240119	112900	491843520	9260	9260	9260	9260	0
527	20240119	112800	491843520	9260	9260	9260	9260	0
528	20240119	112700	491843520	9260	9260	9260	9260	0
529	20240119	112600	491843520	9260	9260	9260	9260	0
530	20240119	112500	491843520	9260	9260	9260	9260	0
531	20240119	112400	491843520	9260	9260	9260	9260	0
532	20240119	112300	491843520	9260	9260	9260	9260	0
533	20240119	112200	491843520	9260	9260	9260	9260	0
534	20240119	112100	491843520	9260	9260	9260	9260	0
535	20240119	112000	491843520	9260	9260	9260	9260	0
536	20240119	111900	491843520	9260	9260	9260	9260	0
537	20240119	111800	491843520	9260	9260	9260	9260	0
538	20240119	111700	491843520	9260	9260	9260	9260	0
539	20240119	111600	491843520	9260	9260	9260	9260	0
540	20240119	111500	491843520	9260	9260	9260	9260	0
541	20240119	111400	491843520	9260	9260	9260	9260	1
542	20240119	111300	491834260	9240	9240	9240	9240	0
543	20240119	111200	491834260	9240	9240	9240	9240	0
544	20240119	111100	491834260	9240	9240	9240	9240	0
545	20240119	111000	491834260	9240	9240	9240	9240	0
546	20240119	110900	491834260	9240	9240	9240	9240	0
547	20240119	110800	491834260	9240	9240	9240	9240	0
548	20240119	110700	491834260	9240	9240	9240	9240	0
549	20240119	110600	491834260	9240	9240	9240	9240	0
550	20240119	110500	491834260	9240	9240	9240	9240	0
551	20240119	110400	491834260	9240	9240	9240	9240	0
552	20240119	110300	491834260	9240	9240	9240	9240	0
553	20240119	110200	491834260	9240	9240	9240	9240	11
554	20240119	110100	491732620	9260	9260	9260	9260	0
555	20240119	110000	491732620	9260	9260	9260	9260	0
556	20240119	105900	491732620	9260	9260	9260	9260	0
557	20240119	105800	491732620	9260	9260	9260	9260	0
558	20240119	105700	491732620	9260	9260	9260	9260	0
559	20240119	105600	491732620	9260	9260	9260	9260	0
560	20240119	105500	491732620	9260	9260	9260	9260	0
561	20240119	105400	491732620	9260	9260	9260	9260	0
562	20240119	105300	491732620	9260	9260	9260	9260	0
563	20240119	105200	491732620	9260	9260	9260	9260	0
564	20240119	105100	491732620	9260	9260	9260	9260	0
565	20240119	105000	491732620	9260	9260	9260	9260	0
566	20240119	104900	491732620	9260	9260	9260	9260	0
567	20240119	104800	491732620	9260	9260	9260	9260	0
568	20240119	104700	491732620	9260	9260	9260	9260	0
569	20240119	104600	491732620	9260	9260	9260	9260	0
570	20240119	104500	491732620	9260	9260	9260	9260	0
571	20240119	104400	491732620	9260	9260	9260	9260	0
572	20240119	104300	491732620	9260	9260	9260	9260	13
573	20240119	104200	491612240	9260	9260	9260	9260	28
574	20240119	104100	491352960	9260	9260	9260	9260	0
575	20240119	104000	491352960	9260	9260	9260	9260	0
576	20240119	103900	491352960	9260	9260	9260	9260	0
577	20240119	103800	491352960	9260	9260	9260	9260	0
578	20240119	103700	491352960	9260	9260	9260	9260	1
579	20240119	103600	491343700	9200	9200	9200	9200	0
580	20240119	103500	491343700	9200	9200	9200	9200	0
581	20240119	103400	491343700	9200	9200	9200	9200	0
582	20240119	103300	491343700	9200	9200	9200	9200	0
583	20240119	103200	491343700	9200	9200	9200	9200	0
584	20240119	103100	491343700	9200	9200	9200	9200	0
585	20240119	103000	491343700	9200	9200	9200	9200	0
586	20240119	102900	491343700	9200	9200	9200	9200	0
587	20240119	102800	491343700	9200	9200	9200	9200	0
588	20240119	102700	491343700	9200	9200	9200	9200	0
589	20240119	102600	491343700	9200	9200	9200	9200	10095
590	20240119	102500	398469700	9200	9200	9200	9200	0
591	20240119	102400	398469700	9200	9200	9200	9200	0
592	20240119	102300	398469700	9200	9200	9200	9200	0
593	20240119	102200	398469700	9200	9200	9200	9200	0
594	20240119	102100	398469700	9200	9200	9200	9200	0
595	20240119	102000	398469700	9200	9190	9200	9190	18441
596	20240119	101900	228812870	9170	9200	9200	9170	884
597	20240119	101800	220699220	9200	9200	9200	9200	7921
598	20240119	101700	147826020	9190	9200	9200	9190	7424
599	20240119	101600	79530220	9200	9230	9230	9190	3284
600	20240119	101500	49331070	9230	9230	9230	9230	0
601	20240119	101400	49331070	9230	9230	9230	9230	0
602	20240119	101300	49331070	9230	9240	9240	9230	100
603	20240119	101200	48407960	9270	9270	9270	9270	0
604	20240119	101100	48407960	9270	9270	9270	9270	0
605	20240119	101000	48407960	9270	9270	9270	9270	0
606	20240119	100900	48407960	9270	9270	9270	9270	0
607	20240119	100800	48407960	9270	9270	9270	9270	0
608	20240119	100700	48407960	9270	9270	9270	9270	0
609	20240119	100600	48407960	9270	9270	9270	9270	0
610	20240119	100500	48407960	9270	9270	9270	9270	0
611	20240119	100400	48407960	9270	9270	9270	9270	0
612	20240119	100300	48407960	9270	9270	9270	9270	0
613	20240119	100200	48407960	9270	9270	9270	9270	0
614	20240119	100100	48407960	9270	9270	9270	9270	0
615	20240119	100000	48407960	9270	9270	9270	9270	0
616	20240119	095900	48407960	9270	9270	9270	9270	0
617	20240119	095800	48407960	9270	9270	9270	9270	0
618	20240119	095700	48407960	9270	9270	9270	9270	0
619	20240119	095600	48407960	9270	9270	9270	9270	0
620	20240119	095500	48407960	9270	9270	9270	9270	0
621	20240119	095400	48407960	9270	9270	9270	9270	0
622	20240119	095300	48407960	9270	9270	9270	9270	150
623	20240119	095200	47017460	9260	9260	9260	9260	0
624	20240119	095100	47017460	9260	9260	9260	9260	10
625	20240119	095000	46924860	9270	9270	9270	9270	0
626	20240119	094900	46924860	9270	9270	9270	9270	0
627	20240119	094800	46924860	9270	9270	9270	9270	0
628	20240119	094700	46924860	9270	9270	9270	9270	0
629	20240119	094600	46924860	9270	9270	9270	9270	0
630	20240119	094500	46924860	9270	9270	9270	9270	0
631	20240119	094400	46924860	9270	9270	9270	9270	0
632	20240119	094300	46924860	9270	9270	9270	9270	0
633	20240119	094200	46924860	9270	9270	9270	9270	0
634	20240119	094100	46924860	9270	9270	9270	9270	0
635	20240119	094000	46924860	9270	9270	9270	9270	0
636	20240119	093900	46924860	9270	9270	9270	9270	0
637	20240119	093800	46924860	9270	9270	9270	9270	1
638	20240119	093700	46915590	9270	9270	9270	9270	0
639	20240119	093600	46915590	9270	9270	9270	9270	0
640	20240119	093500	46915590	9270	9270	9270	9270	0
641	20240119	093400	46915590	9270	9270	9270	9270	0
642	20240119	093300	46915590	9270	9270	9270	9270	0
643	20240119	093200	46915590	9270	9270	9270	9270	0
644	20240119	093100	46915590	9270	9270	9270	9270	10
645	20240119	093000	46822890	9200	9230	9230	9200	5001
646	20240119	092900	793960	9250	9250	9250	9250	0
647	20240119	092800	793960	9250	9250	9250	9250	0
648	20240119	092700	793960	9250	9250	9250	9250	0
649	20240119	092600	793960	9250	9250	9250	9250	0
650	20240119	092500	793960	9250	9250	9250	9250	0
651	20240119	092400	793960	9250	9250	9250	9250	0
652	20240119	092300	793960	9250	9250	9250	9250	0
653	20240119	092200	793960	9250	9250	9250	9250	0
654	20240119	092100	793960	9250	9250	9250	9250	1
655	20240119	092000	784710	9250	9250	9250	9250	0
656	20240119	091900	784710	9250	9250	9250	9250	0
657	20240119	091800	784710	9250	9250	9250	9250	0
658	20240119	091700	784710	9250	9250	9250	9250	0
659	20240119	091600	784710	9250	9250	9250	9250	0
660	20240119	091500	784710	9250	9250	9250	9250	0
661	20240119	091400	784710	9250	9250	9250	9250	0
662	20240119	091300	784710	9250	9250	9250	9250	0
663	20240119	091200	784710	9250	9250	9250	9250	0
664	20240119	091100	784710	9250	9250	9250	9250	0
665	20240119	091000	784710	9250	9250	9250	9250	0
666	20240119	090900	784710	9250	9250	9250	9250	1
667	20240119	090800	775460	9320	9320	9320	9320	0
668	20240119	090700	775460	9320	9320	9320	9320	1
669	20240119	090600	766140	9230	9230	9230	9230	0
670	20240119	090500	766140	9230	9260	9260	9230	83
671	20240119	090400	0	9250	9250	9250	9250	0
672	20240119	090300	0	9250	9250	9250	9250	0
673	20240119	090200	0	9250	9250	9250	9250	0
674	20240119	090100	0	9250	9250	9250	9250	0
675	20240119	090000	0	9250	9250	9250	9250	0