KissMeData/216400/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204300	9790350	9290	9290	9290	9290	10
3	20240115	204200	9790350	9290	9290	9290	9290	0
4	20240115	204100	9790350	9290	9290	9290	9290	0
5	20240115	204000	9790350	9290	9290	9290	9290	0
6	20240115	203900	9790350	9290	9290	9290	9290	0
7	20240115	203800	9790350	9290	9290	9290	9290	0
8	20240115	203700	9790350	9290	9290	9290	9290	0
9	20240115	203600	9790350	9290	9290	9290	9290	0
10	20240115	203500	9790350	9290	9290	9290	9290	0
11	20240115	203400	9790350	9290	9290	9290	9290	0
12	20240115	203300	9790350	9290	9290	9290	9290	0
13	20240115	203200	9790350	9290	9290	9290	9290	0
14	20240115	203100	9790350	9290	9290	9290	9290	0
15	20240115	203000	9790350	9290	9290	9290	9290	0
16	20240115	202900	9790350	9290	9290	9290	9290	0
17	20240115	202800	9790350	9290	9290	9290	9290	0
18	20240115	202700	9790350	9290	9290	9290	9290	0
19	20240115	202600	9790350	9290	9290	9290	9290	0
20	20240115	202500	9790350	9290	9290	9290	9290	0
21	20240115	202400	9790350	9290	9290	9290	9290	0
22	20240115	202300	9790350	9290	9290	9290	9290	0
23	20240115	202200	9790350	9290	9290	9290	9290	0
24	20240115	202100	9790350	9290	9290	9290	9290	0
25	20240115	202000	9790350	9290	9290	9290	9290	0
26	20240115	201900	9790350	9290	9290	9290	9290	0
27	20240115	201800	9790350	9290	9290	9290	9290	0
28	20240115	201700	9790350	9290	9290	9290	9290	0
29	20240115	201600	9790350	9290	9290	9290	9290	0
30	20240115	201500	9790350	9290	9290	9290	9290	0
31	20240115	201400	9790350	9290	9290	9290	9290	0
32	20240115	201300	9790350	9290	9290	9290	9290	10
33	20240115	201200	9790350	9290	9290	9290	9290	0
34	20240115	201100	9790350	9290	9290	9290	9290	0
35	20240115	201000	9790350	9290	9290	9290	9290	0
36	20240115	200900	9790350	9290	9290	9290	9290	0
37	20240115	200800	9790350	9290	9290	9290	9290	0
38	20240115	200700	9790350	9290	9290	9290	9290	0
39	20240115	200600	9790350	9290	9290	9290	9290	0
40	20240115	200500	9790350	9290	9290	9290	9290	0
41	20240115	200400	9790350	9290	9290	9290	9290	0
42	20240115	200300	9790350	9290	9290	9290	9290	0
43	20240115	200200	9790350	9290	9290	9290	9290	0
44	20240115	200100	9790350	9290	9290	9290	9290	0
45	20240115	200000	9790350	9290	9290	9290	9290	0
46	20240115	195900	9790350	9290	9290	9290	9290	0
47	20240115	195800	9790350	9290	9290	9290	9290	0
48	20240115	195700	9790350	9290	9290	9290	9290	0
49	20240115	195600	9790350	9290	9290	9290	9290	0
50	20240115	195500	9790350	9290	9290	9290	9290	0
51	20240115	195400	9790350	9290	9290	9290	9290	0
52	20240115	195300	9790350	9290	9290	9290	9290	0
53	20240115	195200	9790350	9290	9290	9290	9290	0
54	20240115	195100	9790350	9290	9290	9290	9290	0
55	20240115	195000	9790350	9290	9290	9290	9290	0
56	20240115	194900	9790350	9290	9290	9290	9290	0
57	20240115	194800	9790350	9290	9290	9290	9290	0
58	20240115	194700	9790350	9290	9290	9290	9290	0
59	20240115	194600	9790350	9290	9290	9290	9290	0
60	20240115	194500	9790350	9290	9290	9290	9290	0
61	20240115	194400	9790350	9290	9290	9290	9290	0
62	20240115	194300	9790350	9290	9290	9290	9290	10
63	20240115	194200	9790350	9290	9290	9290	9290	0
64	20240115	194100	9790350	9290	9290	9290	9290	0
65	20240115	194000	9790350	9290	9290	9290	9290	0
66	20240115	193900	9790350	9290	9290	9290	9290	0
67	20240115	193800	9790350	9290	9290	9290	9290	0
68	20240115	193700	9790350	9290	9290	9290	9290	0
69	20240115	193600	9790350	9290	9290	9290	9290	0
70	20240115	193500	9790350	9290	9290	9290	9290	0
71	20240115	193400	9790350	9290	9290	9290	9290	0
72	20240115	193300	9790350	9290	9290	9290	9290	0
73	20240115	193200	9790350	9290	9290	9290	9290	0
74	20240115	193100	9790350	9290	9290	9290	9290	0
75	20240115	193000	9790350	9290	9290	9290	9290	0
76	20240115	192900	9790350	9290	9290	9290	9290	0
77	20240115	192800	9790350	9290	9290	9290	9290	0
78	20240115	192700	9790350	9290	9290	9290	9290	0
79	20240115	192600	9790350	9290	9290	9290	9290	0
80	20240115	192500	9790350	9290	9290	9290	9290	0
81	20240115	192400	9790350	9290	9290	9290	9290	0
82	20240115	192300	9790350	9290	9290	9290	9290	0
83	20240115	192200	9790350	9290	9290	9290	9290	0
84	20240115	192100	9790350	9290	9290	9290	9290	0
85	20240115	192000	9790350	9290	9290	9290	9290	0
86	20240115	191900	9790350	9290	9290	9290	9290	0
87	20240115	191800	9790350	9290	9290	9290	9290	0
88	20240115	191700	9790350	9290	9290	9290	9290	0
89	20240115	191600	9790350	9290	9290	9290	9290	0
90	20240115	191500	9790350	9290	9290	9290	9290	0
91	20240115	191400	9790350	9290	9290	9290	9290	0
92	20240115	191300	9790350	9290	9290	9290	9290	10
93	20240115	191200	9790350	9290	9290	9290	9290	0
94	20240115	191100	9790350	9290	9290	9290	9290	0
95	20240115	191000	9790350	9290	9290	9290	9290	0
96	20240115	190900	9790350	9290	9290	9290	9290	0
97	20240115	190800	9790350	9290	9290	9290	9290	0
98	20240115	190700	9790350	9290	9290	9290	9290	0
99	20240115	190600	9790350	9290	9290	9290	9290	0
100	20240115	190500	9790350	9290	9290	9290	9290	0
101	20240115	190400	9790350	9290	9290	9290	9290	0
102	20240115	190300	9790350	9290	9290	9290	9290	0
103	20240115	190200	9790350	9290	9290	9290	9290	0
104	20240115	190100	9790350	9290	9290	9290	9290	0
105	20240115	190000	9790350	9290	9290	9290	9290	0
106	20240115	185900	9790350	9290	9290	9290	9290	0
107	20240115	185800	9790350	9290	9290	9290	9290	0
108	20240115	185700	9790350	9290	9290	9290	9290	0
109	20240115	185600	9790350	9290	9290	9290	9290	0
110	20240115	185500	9790350	9290	9290	9290	9290	0
111	20240115	185400	9790350	9290	9290	9290	9290	0
112	20240115	185300	9790350	9290	9290	9290	9290	0
113	20240115	185200	9790350	9290	9290	9290	9290	0
114	20240115	185100	9790350	9290	9290	9290	9290	0
115	20240115	185000	9790350	9290	9290	9290	9290	0
116	20240115	184900	9790350	9290	9290	9290	9290	0
117	20240115	184800	9790350	9290	9290	9290	9290	0
118	20240115	184700	9790350	9290	9290	9290	9290	0
119	20240115	184600	9790350	9290	9290	9290	9290	0
120	20240115	184500	9790350	9290	9290	9290	9290	0
121	20240115	184400	9790350	9290	9290	9290	9290	0
122	20240115	184300	9790350	9290	9290	9290	9290	10
123	20240115	184200	9790350	9290	9290	9290	9290	0
124	20240115	184100	9790350	9290	9290	9290	9290	0
125	20240115	184000	9790350	9290	9290	9290	9290	0
126	20240115	183900	9790350	9290	9290	9290	9290	0
127	20240115	183800	9790350	9290	9290	9290	9290	0
128	20240115	183700	9790350	9290	9290	9290	9290	0
129	20240115	183600	9790350	9290	9290	9290	9290	0
130	20240115	183500	9790350	9290	9290	9290	9290	0
131	20240115	183400	9790350	9290	9290	9290	9290	0
132	20240115	183300	9790350	9290	9290	9290	9290	0
133	20240115	183200	9790350	9290	9290	9290	9290	0
134	20240115	183100	9790350	9290	9290	9290	9290	0
135	20240115	183000	9790350	9290	9290	9290	9290	0
136	20240115	182900	9790350	9290	9290	9290	9290	0
137	20240115	182800	9790350	9290	9290	9290	9290	0
138	20240115	182700	9790350	9290	9290	9290	9290	0
139	20240115	182600	9790350	9290	9290	9290	9290	0
140	20240115	182500	9790350	9290	9290	9290	9290	0
141	20240115	182400	9790350	9290	9290	9290	9290	0
142	20240115	182300	9790350	9290	9290	9290	9290	0
143	20240115	182200	9790350	9290	9290	9290	9290	0
144	20240115	182100	9790350	9290	9290	9290	9290	0
145	20240115	182000	9790350	9290	9290	9290	9290	0
146	20240115	181900	9790350	9290	9290	9290	9290	0
147	20240115	181800	9790350	9290	9290	9290	9290	0
148	20240115	181700	9790350	9290	9290	9290	9290	0
149	20240115	181600	9790350	9290	9290	9290	9290	0
150	20240115	181500	9790350	9290	9290	9290	9290	0
151	20240115	181400	9790350	9290	9290	9290	9290	0
152	20240115	181300	9790350	9290	9290	9290	9290	10
153	20240115	181200	9790350	9290	9290	9290	9290	0
154	20240115	181100	9790350	9290	9290	9290	9290	0
155	20240115	181000	9790350	9290	9290	9290	9290	0
156	20240115	180900	9790350	9290	9290	9290	9290	0
157	20240115	180800	9790350	9290	9290	9290	9290	0
158	20240115	180700	9790350	9290	9290	9290	9290	0
159	20240115	180600	9790350	9290	9290	9290	9290	0
160	20240115	180500	9790350	9290	9290	9290	9290	0
161	20240115	180400	9790350	9290	9290	9290	9290	0
162	20240115	180300	9790350	9290	9290	9290	9290	0
163	20240115	180200	9790350	9290	9290	9290	9290	0
164	20240115	180100	9790350	9290	9290	9290	9290	0
165	20240115	180000	9790350	9290	9290	9290	9290	0
166	20240115	175900	9790350	9290	9290	9290	9290	0
167	20240115	175800	9790350	9290	9290	9290	9290	0
168	20240115	175700	9790350	9290	9290	9290	9290	0
169	20240115	175600	9790350	9290	9290	9290	9290	0
170	20240115	175500	9790350	9290	9290	9290	9290	0
171	20240115	175400	9790350	9290	9290	9290	9290	0
172	20240115	175300	9790350	9290	9290	9290	9290	0
173	20240115	175200	9790350	9290	9290	9290	9290	0
174	20240115	175100	9790350	9290	9290	9290	9290	0
175	20240115	175000	9790350	9290	9290	9290	9290	0
176	20240115	174900	9790350	9290	9290	9290	9290	0
177	20240115	174800	9790350	9290	9290	9290	9290	0
178	20240115	174700	9790350	9290	9290	9290	9290	0
179	20240115	174600	9790350	9290	9290	9290	9290	0
180	20240115	174500	9790350	9290	9290	9290	9290	0
181	20240115	174400	9790350	9290	9290	9290	9290	0
182	20240115	174300	9790350	9290	9290	9290	9290	10
183	20240115	174200	9790350	9290	9290	9290	9290	0
184	20240115	174100	9790350	9290	9290	9290	9290	0
185	20240115	174000	9790350	9290	9290	9290	9290	0
186	20240115	173900	9790350	9290	9290	9290	9290	0
187	20240115	173800	9790350	9290	9290	9290	9290	0
188	20240115	173700	9790350	9290	9290	9290	9290	0
189	20240115	173600	9790350	9290	9290	9290	9290	0
190	20240115	173500	9790350	9290	9290	9290	9290	0
191	20240115	173400	9790350	9290	9290	9290	9290	0
192	20240115	173300	9790350	9290	9290	9290	9290	0
193	20240115	173200	9790350	9290	9290	9290	9290	0
194	20240115	173100	9790350	9290	9290	9290	9290	0
195	20240115	173000	9790350	9290	9290	9290	9290	0
196	20240115	172900	9790350	9290	9290	9290	9290	0
197	20240115	172800	9790350	9290	9290	9290	9290	0
198	20240115	172700	9790350	9290	9290	9290	9290	0
199	20240115	172600	9790350	9290	9290	9290	9290	0
200	20240115	172500	9790350	9290	9290	9290	9290	0
201	20240115	172400	9790350	9290	9290	9290	9290	0
202	20240115	172300	9790350	9290	9290	9290	9290	0
203	20240115	172200	9790350	9290	9290	9290	9290	0
204	20240115	172100	9790350	9290	9290	9290	9290	0
205	20240115	172000	9790350	9290	9290	9290	9290	0
206	20240115	171900	9790350	9290	9290	9290	9290	0
207	20240115	171800	9790350	9290	9290	9290	9290	0
208	20240115	171700	9790350	9290	9290	9290	9290	0
209	20240115	171600	9790350	9290	9290	9290	9290	0
210	20240115	171500	9790350	9290	9290	9290	9290	0
211	20240115	171400	9790350	9290	9290	9290	9290	0
212	20240115	171300	9790350	9290	9290	9290	9290	10
213	20240115	171200	9790350	9290	9290	9290	9290	0
214	20240115	171100	9790350	9290	9290	9290	9290	0
215	20240115	171000	9790350	9290	9290	9290	9290	0
216	20240115	170900	9790350	9290	9290	9290	9290	0
217	20240115	170800	9790350	9290	9290	9290	9290	0
218	20240115	170700	9790350	9290	9290	9290	9290	0
219	20240115	170600	9790350	9290	9290	9290	9290	0
220	20240115	170500	9790350	9290	9290	9290	9290	0
221	20240115	170400	9790350	9290	9290	9290	9290	0
222	20240115	170300	9790350	9290	9290	9290	9290	0
223	20240115	170200	9790350	9290	9290	9290	9290	0
224	20240115	170100	9790350	9290	9290	9290	9290	0
225	20240115	170000	9790350	9290	9290	9290	9290	0
226	20240115	165900	9790350	9290	9290	9290	9290	0
227	20240115	165800	9790350	9290	9290	9290	9290	0
228	20240115	165700	9790350	9290	9290	9290	9290	0
229	20240115	165600	9790350	9290	9290	9290	9290	0
230	20240115	165500	9790350	9290	9290	9290	9290	0
231	20240115	165400	9790350	9290	9290	9290	9290	0
232	20240115	165300	9790350	9290	9290	9290	9290	0
233	20240115	165200	9790350	9290	9290	9290	9290	0
234	20240115	165100	9790350	9290	9290	9290	9290	0
235	20240115	165000	9790350	9290	9290	9290	9290	0
236	20240115	164900	9790350	9290	9290	9290	9290	0
237	20240115	164800	9790350	9290	9290	9290	9290	0
238	20240115	164700	9790350	9290	9290	9290	9290	0
239	20240115	164600	9790350	9290	9290	9290	9290	0
240	20240115	164500	9790350	9290	9290	9290	9290	0
241	20240115	164400	9790350	9290	9290	9290	9290	0
242	20240115	164300	9790350	9290	9290	9290	9290	10
243	20240115	164200	9790350	9290	9290	9290	9290	0
244	20240115	164100	9790350	9290	9290	9290	9290	0
245	20240115	164000	9790350	9290	9290	9290	9290	0
246	20240115	163900	9790350	9290	9290	9290	9290	0
247	20240115	163800	9790350	9290	9290	9290	9290	0
248	20240115	163700	9790350	9290	9290	9290	9290	0
249	20240115	163600	9790350	9290	9290	9290	9290	0
250	20240115	163500	9790350	9290	9290	9290	9290	0
251	20240115	163400	9790350	9290	9290	9290	9290	0
252	20240115	163300	9790350	9290	9290	9290	9290	0
253	20240115	163200	9790350	9290	9290	9290	9290	0
254	20240115	163100	9790350	9290	9290	9290	9290	0
255	20240115	163000	9790350	9290	9290	9290	9290	0
256	20240115	162900	9790350	9290	9290	9290	9290	0
257	20240115	162800	9790350	9290	9290	9290	9290	0
258	20240115	162700	9790350	9290	9290	9290	9290	0
259	20240115	162600	9790350	9290	9290	9290	9290	0
260	20240115	162500	9790350	9290	9290	9290	9290	0
261	20240115	162400	9790350	9290	9290	9290	9290	0
262	20240115	162300	9790350	9290	9290	9290	9290	0
263	20240115	162200	9790350	9290	9290	9290	9290	0
264	20240115	162100	9790350	9290	9290	9290	9290	0
265	20240115	162000	9790350	9290	9290	9290	9290	0
266	20240115	161900	9790350	9290	9290	9290	9290	0
267	20240115	161800	9790350	9290	9290	9290	9290	0
268	20240115	161700	9790350	9290	9290	9290	9290	0
269	20240115	161600	9790350	9290	9290	9290	9290	0
270	20240115	161500	9790350	9290	9290	9290	9290	0
271	20240115	161400	9790350	9290	9290	9290	9290	0
272	20240115	161300	9790350	9290	9290	9290	9290	10
273	20240115	161200	9790350	9290	9290	9290	9290	0
274	20240115	161100	9790350	9290	9290	9290	9290	0
275	20240115	161000	9790350	9290	9290	9290	9290	0
276	20240115	160900	9790350	9290	9290	9290	9290	0
277	20240115	160800	9790350	9290	9290	9290	9290	0
278	20240115	160700	9790350	9290	9290	9290	9290	0
279	20240115	160600	9790350	9290	9290	9290	9290	0
280	20240115	160500	9790350	9290	9290	9290	9290	0
281	20240115	160400	9790350	9290	9290	9290	9290	0
282	20240115	160300	9790350	9290	9290	9290	9290	0
283	20240115	160200	9790350	9290	9290	9290	9290	0
284	20240115	160100	9790350	9290	9290	9290	9290	0
285	20240115	160000	9790350	9290	9290	9290	9290	0
286	20240115	155900	9790350	9290	9290	9290	9290	0
287	20240115	155800	9790350	9290	9290	9290	9290	0
288	20240115	155700	9790350	9290	9290	9290	9290	0
289	20240115	155600	9790350	9290	9290	9290	9290	0
290	20240115	155500	9790350	9290	9290	9290	9290	0
291	20240115	155400	9790350	9290	9290	9290	9290	0
292	20240115	155300	9790350	9290	9290	9290	9290	0
293	20240115	155200	9790350	9290	9290	9290	9290	0
294	20240115	155100	9790350	9290	9290	9290	9290	0
295	20240115	155000	9790350	9290	9290	9290	9290	0
296	20240115	154900	9790350	9290	9290	9290	9290	0
297	20240115	154800	9790350	9290	9290	9290	9290	0
298	20240115	154700	9790350	9290	9290	9290	9290	0
299	20240115	154600	9790350	9290	9290	9290	9290	0
300	20240115	154500	9790350	9290	9290	9290	9290	0
301	20240115	154400	9790350	9290	9290	9290	9290	0
302	20240115	154300	9790350	9290	9290	9290	9290	10
303	20240115	154200	9790350	9290	9290	9290	9290	0
304	20240115	154100	9790350	9290	9290	9290	9290	0
305	20240115	154000	9790350	9290	9290	9290	9290	0
306	20240115	153900	9790350	9290	9290	9290	9290	0
307	20240115	153800	9790350	9290	9290	9290	9290	0
308	20240115	153700	9790350	9290	9290	9290	9290	0
309	20240115	153600	9790350	9290	9290	9290	9290	0
310	20240115	153500	9790350	9290	9290	9290	9290	0
311	20240115	153400	9790350	9290	9290	9290	9290	0
312	20240115	153300	9790350	9290	9290	9290	9290	0
313	20240115	153200	9790350	9290	9290	9290	9290	0
314	20240115	153100	9790350	9290	9290	9290	9290	0
315	20240115	153000	9790350	9290	9290	9290	9290	0
316	20240115	152900	9790350	9290	9290	9290	9290	0
317	20240115	152800	9790350	9290	9290	9290	9290	0
318	20240115	152700	9790350	9290	9290	9290	9290	0
319	20240115	152600	9790350	9290	9290	9290	9290	0
320	20240115	152500	9790350	9290	9290	9290	9290	0
321	20240115	152400	9790350	9290	9290	9290	9290	0
322	20240115	152300	9790350	9290	9290	9290	9290	0
323	20240115	152200	9790350	9290	9290	9290	9290	0
324	20240115	152100	9790350	9290	9290	9290	9290	0
325	20240115	152000	9790350	9290	9290	9290	9290	0
326	20240115	151900	9790350	9290	9290	9290	9290	0
327	20240115	151800	9790350	9290	9290	9290	9290	0
328	20240115	151700	9790350	9290	9290	9290	9290	0
329	20240115	151600	9790350	9290	9290	9290	9290	0
330	20240115	151500	9790350	9290	9290	9290	9290	0
331	20240115	151400	9790350	9290	9290	9290	9290	0
332	20240115	151300	9790350	9290	9290	9290	9290	0
333	20240115	151200	9790350	9290	9290	9290	9290	0
334	20240115	151100	9790350	9290	9290	9290	9290	0
335	20240115	151000	9790350	9290	9290	9290	9290	0
336	20240115	150900	9790350	9290	9290	9290	9290	0
337	20240115	150800	9790350	9290	9290	9290	9290	0
338	20240115	150700	9790350	9290	9290	9290	9290	0
339	20240115	150600	9790350	9290	9290	9290	9290	0
340	20240115	150500	9790350	9290	9290	9290	9290	0
341	20240115	150400	9790350	9290	9290	9290	9290	0
342	20240115	150300	9790350	9290	9290	9290	9290	10
343	20240115	150200	9697450	9330	9330	9330	9330	0
344	20240115	150100	9697450	9330	9330	9330	9330	0
345	20240115	150000	9697450	9330	9330	9330	9330	0
346	20240115	145900	9697450	9330	9330	9330	9330	0
347	20240115	145800	9697450	9330	9330	9330	9330	0
348	20240115	145700	9697450	9330	9330	9330	9330	0
349	20240115	145600	9697450	9330	9330	9330	9330	0
350	20240115	145500	9697450	9330	9330	9330	9330	0
351	20240115	145400	9697450	9330	9330	9330	9330	0
352	20240115	145300	9697450	9330	9330	9330	9330	0
353	20240115	145200	9697450	9330	9330	9330	9330	0
354	20240115	145100	9697450	9330	9330	9330	9330	0
355	20240115	145000	9697450	9330	9330	9330	9330	0
356	20240115	144900	9697450	9330	9330	9330	9330	0
357	20240115	144800	9697450	9330	9330	9330	9330	0
358	20240115	144700	9697450	9330	9330	9330	9330	0
359	20240115	144600	9697450	9330	9330	9330	9330	0
360	20240115	144500	9697450	9330	9330	9330	9330	0
361	20240115	144400	9697450	9330	9330	9330	9330	0
362	20240115	144300	9697450	9330	9330	9330	9330	0
363	20240115	144200	9697450	9330	9330	9330	9330	0
364	20240115	144100	9697450	9330	9330	9330	9330	0
365	20240115	144000	9697450	9330	9330	9330	9330	0
366	20240115	143900	9697450	9330	9330	9330	9330	0
367	20240115	143800	9697450	9330	9330	9330	9330	0
368	20240115	143700	9697450	9330	9330	9330	9330	0
369	20240115	143600	9697450	9330	9330	9330	9330	0
370	20240115	143500	9697450	9330	9330	9330	9330	0
371	20240115	143400	9697450	9330	9330	9330	9330	0
372	20240115	143300	9697450	9330	9330	9330	9330	0
373	20240115	143200	9697450	9330	9330	9330	9330	0
374	20240115	143100	9697450	9330	9330	9330	9330	0
375	20240115	143000	9697450	9330	9330	9330	9330	0
376	20240115	142900	9697450	9330	9330	9330	9330	0
377	20240115	142800	9697450	9330	9330	9330	9330	0
378	20240115	142700	9697450	9330	9330	9330	9330	0
379	20240115	142600	9697450	9330	9330	9330	9330	0
380	20240115	142500	9697450	9330	9330	9330	9330	0
381	20240115	142400	9697450	9330	9330	9330	9330	0
382	20240115	142300	9697450	9330	9330	9330	9330	0
383	20240115	142200	9697450	9330	9330	9330	9330	0
384	20240115	142100	9697450	9330	9330	9330	9330	0
385	20240115	142000	9697450	9330	9330	9330	9330	0
386	20240115	141900	9697450	9330	9330	9330	9330	0
387	20240115	141800	9697450	9330	9330	9330	9330	0
388	20240115	141700	9697450	9330	9330	9330	9330	0
389	20240115	141600	9697450	9330	9330	9330	9330	0
390	20240115	141500	9697450	9330	9330	9330	9330	0
391	20240115	141400	9697450	9330	9330	9330	9330	0
392	20240115	141300	9697450	9330	9330	9330	9330	0
393	20240115	141200	9697450	9330	9330	9330	9330	0
394	20240115	141100	9697450	9330	9330	9330	9330	0
395	20240115	141000	9697450	9330	9330	9330	9330	0
396	20240115	140900	9697450	9330	9330	9330	9330	0
397	20240115	140800	9697450	9330	9330	9330	9330	0
398	20240115	140700	9697450	9330	9330	9330	9330	0
399	20240115	140600	9697450	9330	9330	9330	9330	0
400	20240115	140500	9697450	9330	9330	9330	9330	0
401	20240115	140400	9697450	9330	9330	9330	9330	0
402	20240115	140300	9697450	9330	9330	9330	9330	0
403	20240115	140200	9697450	9330	9330	9330	9330	0
404	20240115	140100	9697450	9330	9330	9330	9330	0
405	20240115	140000	9697450	9330	9330	9330	9330	0
406	20240115	135900	9697450	9330	9330	9330	9330	0
407	20240115	135800	9697450	9330	9330	9330	9330	0
408	20240115	135700	9697450	9330	9330	9330	9330	0
409	20240115	135600	9697450	9330	9330	9330	9330	0
410	20240115	135500	9697450	9330	9330	9330	9330	0
411	20240115	135400	9697450	9330	9330	9330	9330	0
412	20240115	135300	9697450	9330	9330	9330	9330	0
413	20240115	135200	9697450	9330	9330	9330	9330	0
414	20240115	135100	9697450	9330	9330	9330	9330	0
415	20240115	135000	9697450	9330	9330	9330	9330	0
416	20240115	134900	9697450	9330	9330	9330	9330	0
417	20240115	134800	9697450	9330	9330	9330	9330	0
418	20240115	134700	9697450	9330	9330	9330	9330	0
419	20240115	134600	9697450	9330	9330	9330	9330	0
420	20240115	134500	9697450	9330	9330	9330	9330	0
421	20240115	134400	9697450	9330	9330	9330	9330	0
422	20240115	134300	9697450	9330	9330	9330	9330	0
423	20240115	134200	9697450	9330	9330	9330	9330	0
424	20240115	134100	9697450	9330	9330	9330	9330	0
425	20240115	134000	9697450	9330	9330	9330	9330	0
426	20240115	133900	9697450	9330	9330	9330	9330	0
427	20240115	133800	9697450	9330	9330	9330	9330	0
428	20240115	133700	9697450	9330	9330	9330	9330	0
429	20240115	133600	9697450	9330	9100	9330	9100	101
430	20240115	133500	8778120	9330	9330	9330	9330	0
431	20240115	133400	8778120	9330	9330	9330	9330	0
432	20240115	133300	8778120	9330	9330	9330	9330	1
433	20240115	133200	8768790	9270	9270	9270	9270	50
434	20240115	133100	8305290	9280	9280	9280	9280	0
435	20240115	133000	8305290	9280	9280	9280	9280	0
436	20240115	132900	8305290	9280	9280	9280	9280	0
437	20240115	132800	8305290	9280	9280	9280	9280	0
438	20240115	132700	8305290	9280	9280	9280	9280	0
439	20240115	132600	8305290	9280	9280	9280	9280	0
440	20240115	132500	8305290	9280	9280	9280	9280	0
441	20240115	132400	8305290	9280	9280	9280	9280	0
442	20240115	132300	8305290	9280	9280	9280	9280	0
443	20240115	132200	8305290	9280	9280	9280	9280	0
444	20240115	132100	8305290	9280	9280	9280	9280	0
445	20240115	132000	8305290	9280	9280	9280	9280	0
446	20240115	131900	8305290	9280	9280	9280	9280	0
447	20240115	131800	8305290	9280	9280	9280	9280	0
448	20240115	131700	8305290	9280	9280	9280	9280	0
449	20240115	131600	8305290	9280	9280	9280	9280	0
450	20240115	131500	8305290	9280	9280	9280	9280	0
451	20240115	131400	8305290	9280	9280	9280	9280	0
452	20240115	131300	8305290	9280	9280	9280	9280	1
453	20240115	131200	8296010	9250	9250	9250	9250	0
454	20240115	131100	8296010	9250	9250	9250	9250	10
455	20240115	131000	8203510	9280	9280	9280	9280	0
456	20240115	130900	8203510	9280	9280	9280	9280	0
457	20240115	130800	8203510	9280	9280	9280	9280	0
458	20240115	130700	8203510	9280	9280	9280	9280	0
459	20240115	130600	8203510	9280	9280	9280	9280	0
460	20240115	130500	8203510	9280	9280	9280	9280	0
461	20240115	130400	8203510	9280	9280	9280	9280	0
462	20240115	130300	8203510	9280	9280	9280	9280	0
463	20240115	130200	8203510	9280	9280	9280	9280	0
464	20240115	130100	8203510	9280	9280	9280	9280	0
465	20240115	130000	8203510	9280	9280	9280	9280	0
466	20240115	125900	8203510	9280	9280	9280	9280	0
467	20240115	125800	8203510	9280	9280	9280	9280	0
468	20240115	125700	8203510	9280	9280	9280	9280	0
469	20240115	125600	8203510	9280	9280	9280	9280	0
470	20240115	125500	8203510	9280	9280	9280	9280	0
471	20240115	125400	8203510	9280	9280	9280	9280	0
472	20240115	125300	8203510	9280	9280	9280	9280	0
473	20240115	125200	8203510	9280	9280	9280	9280	0
474	20240115	125100	8203510	9280	9280	9280	9280	0
475	20240115	125000	8203510	9280	9280	9280	9280	0
476	20240115	124900	8203510	9280	9280	9280	9280	0
477	20240115	124800	8203510	9280	9280	9280	9280	0
478	20240115	124700	8203510	9280	9280	9280	9280	0
479	20240115	124600	8203510	9280	9280	9280	9280	0
480	20240115	124500	8203510	9280	9280	9280	9280	0
481	20240115	124400	8203510	9280	9280	9280	9280	0
482	20240115	124300	8203510	9280	9280	9280	9280	0
483	20240115	124200	8203510	9280	9280	9280	9280	0
484	20240115	124100	8203510	9280	9280	9280	9280	0
485	20240115	124000	8203510	9280	9280	9280	9280	0
486	20240115	123900	8203510	9280	9280	9280	9280	0
487	20240115	123800	8203510	9280	9280	9280	9280	0
488	20240115	123700	8203510	9280	9280	9280	9280	0
489	20240115	123600	8203510	9280	9280	9280	9280	3
490	20240115	123500	8175670	9280	9280	9280	9280	0
491	20240115	123400	8175670	9280	9280	9280	9280	0
492	20240115	123300	8175670	9280	9280	9280	9280	0
493	20240115	123200	8175670	9280	9280	9280	9280	0
494	20240115	123100	8175670	9280	9280	9280	9280	0
495	20240115	123000	8175670	9280	9280	9280	9280	0
496	20240115	122900	8175670	9280	9280	9280	9280	0
497	20240115	122800	8175670	9280	9280	9280	9280	0
498	20240115	122700	8175670	9280	9280	9280	9280	0
499	20240115	122600	8175670	9280	9280	9280	9280	0
500	20240115	122500	8175670	9280	9280	9280	9280	0
501	20240115	122400	8175670	9280	9280	9280	9280	0
502	20240115	122300	8175670	9280	9280	9280	9280	0
503	20240115	122200	8175670	9280	9280	9280	9280	0
504	20240115	122100	8175670	9280	9280	9280	9280	0
505	20240115	122000	8175670	9280	9280	9280	9280	0
506	20240115	121900	8175670	9280	9280	9280	9280	0
507	20240115	121800	8175670	9280	9280	9280	9280	0
508	20240115	121700	8175670	9280	9280	9280	9280	0
509	20240115	121600	8175670	9280	9280	9280	9280	0
510	20240115	121500	8175670	9280	9280	9280	9280	0
511	20240115	121400	8175670	9280	9280	9280	9280	1
512	20240115	121300	8166390	9050	9050	9050	9050	0
513	20240115	121200	8166390	9050	9120	9120	9050	900
514	20240115	121100	9390	9390	9390	9390	9390	0
515	20240115	121000	9390	9390	9390	9390	9390	0
516	20240115	120900	9390	9390	9390	9390	9390	0
517	20240115	120800	9390	9390	9390	9390	9390	0
518	20240115	120700	9390	9390	9390	9390	9390	0
519	20240115	120600	9390	9390	9390	9390	9390	0
520	20240115	120500	9390	9390	9390	9390	9390	0
521	20240115	120400	9390	9390	9390	9390	9390	0
522	20240115	120300	9390	9390	9390	9390	9390	0
523	20240115	120200	9390	9390	9390	9390	9390	0
524	20240115	120100	9390	9390	9390	9390	9390	0
525	20240115	120000	9390	9390	9390	9390	9390	0
526	20240115	115900	9390	9390	9390	9390	9390	0
527	20240115	115800	9390	9390	9390	9390	9390	0
528	20240115	115700	9390	9390	9390	9390	9390	0
529	20240115	115600	9390	9390	9390	9390	9390	0
530	20240115	115500	9390	9390	9390	9390	9390	0
531	20240115	115400	9390	9390	9390	9390	9390	0
532	20240115	115300	9390	9390	9390	9390	9390	0
533	20240115	115200	9390	9390	9390	9390	9390	0
534	20240115	115100	9390	9390	9390	9390	9390	0
535	20240115	115000	9390	9390	9390	9390	9390	0
536	20240115	114900	9390	9390	9390	9390	9390	0
537	20240115	114800	9390	9390	9390	9390	9390	0
538	20240115	114700	9390	9390	9390	9390	9390	0
539	20240115	114600	9390	9390	9390	9390	9390	0
540	20240115	114500	9390	9390	9390	9390	9390	0
541	20240115	114400	9390	9390	9390	9390	9390	0
542	20240115	114300	9390	9390	9390	9390	9390	0
543	20240115	114200	9390	9390	9390	9390	9390	0
544	20240115	114100	9390	9390	9390	9390	9390	0
545	20240115	114000	9390	9390	9390	9390	9390	0
546	20240115	113900	9390	9390	9390	9390	9390	0
547	20240115	113800	9390	9390	9390	9390	9390	0
548	20240115	113700	9390	9390	9390	9390	9390	0
549	20240115	113600	9390	9390	9390	9390	9390	0
550	20240115	113500	9390	9390	9390	9390	9390	0
551	20240115	113400	9390	9390	9390	9390	9390	0
552	20240115	113300	9390	9390	9390	9390	9390	0
553	20240115	113200	9390	9390	9390	9390	9390	0
554	20240115	113100	9390	9390	9390	9390	9390	0
555	20240115	113000	9390	9390	9390	9390	9390	0
556	20240115	112900	9390	9390	9390	9390	9390	0
557	20240115	112800	9390	9390	9390	9390	9390	0
558	20240115	112700	9390	9390	9390	9390	9390	0
559	20240115	112600	9390	9390	9390	9390	9390	0
560	20240115	112500	9390	9390	9390	9390	9390	0
561	20240115	112400	9390	9390	9390	9390	9390	0
562	20240115	112300	9390	9390	9390	9390	9390	0
563	20240115	112200	9390	9390	9390	9390	9390	0
564	20240115	112100	9390	9390	9390	9390	9390	0
565	20240115	112000	9390	9390	9390	9390	9390	0
566	20240115	111900	9390	9390	9390	9390	9390	0
567	20240115	111800	9390	9390	9390	9390	9390	0
568	20240115	111700	9390	9390	9390	9390	9390	0
569	20240115	111600	9390	9390	9390	9390	9390	0
570	20240115	111500	9390	9390	9390	9390	9390	0
571	20240115	111400	9390	9390	9390	9390	9390	0
572	20240115	111300	9390	9390	9390	9390	9390	0
573	20240115	111200	9390	9390	9390	9390	9390	0
574	20240115	111100	9390	9390	9390	9390	9390	0
575	20240115	111000	9390	9390	9390	9390	9390	0
576	20240115	110900	9390	9390	9390	9390	9390	0
577	20240115	110800	9390	9390	9390	9390	9390	0
578	20240115	110700	9390	9390	9390	9390	9390	0
579	20240115	110600	9390	9390	9390	9390	9390	0
580	20240115	110500	9390	9390	9390	9390	9390	0
581	20240115	110400	9390	9390	9390	9390	9390	0
582	20240115	110300	9390	9390	9390	9390	9390	0
583	20240115	110200	9390	9390	9390	9390	9390	0
584	20240115	110100	9390	9390	9390	9390	9390	0
585	20240115	110000	9390	9390	9390	9390	9390	0
586	20240115	105900	9390	9390	9390	9390	9390	0
587	20240115	105800	9390	9390	9390	9390	9390	0
588	20240115	105700	9390	9390	9390	9390	9390	0
589	20240115	105600	9390	9390	9390	9390	9390	0
590	20240115	105500	9390	9390	9390	9390	9390	0
591	20240115	105400	9390	9390	9390	9390	9390	0
592	20240115	105300	9390	9390	9390	9390	9390	0
593	20240115	105200	9390	9390	9390	9390	9390	0
594	20240115	105100	9390	9390	9390	9390	9390	0
595	20240115	105000	9390	9390	9390	9390	9390	0
596	20240115	104900	9390	9390	9390	9390	9390	0
597	20240115	104800	9390	9390	9390	9390	9390	0
598	20240115	104700	9390	9390	9390	9390	9390	0
599	20240115	104600	9390	9390	9390	9390	9390	0
600	20240115	104500	9390	9390	9390	9390	9390	0
601	20240115	104400	9390	9390	9390	9390	9390	0
602	20240115	104300	9390	9390	9390	9390	9390	0
603	20240115	104200	9390	9390	9390	9390	9390	0
604	20240115	104100	9390	9390	9390	9390	9390	0
605	20240115	104000	9390	9390	9390	9390	9390	0
606	20240115	103900	9390	9390	9390	9390	9390	0
607	20240115	103800	9390	9390	9390	9390	9390	0
608	20240115	103700	9390	9390	9390	9390	9390	0
609	20240115	103600	9390	9390	9390	9390	9390	0
610	20240115	103500	9390	9390	9390	9390	9390	0
611	20240115	103400	9390	9390	9390	9390	9390	0
612	20240115	103300	9390	9390	9390	9390	9390	0
613	20240115	103200	9390	9390	9390	9390	9390	0
614	20240115	103100	9390	9390	9390	9390	9390	0
615	20240115	103000	9390	9390	9390	9390	9390	0
616	20240115	102900	9390	9390	9390	9390	9390	0
617	20240115	102800	9390	9390	9390	9390	9390	0
618	20240115	102700	9390	9390	9390	9390	9390	0
619	20240115	102600	9390	9390	9390	9390	9390	0
620	20240115	102500	9390	9390	9390	9390	9390	0
621	20240115	102400	9390	9390	9390	9390	9390	0
622	20240115	102300	9390	9390	9390	9390	9390	0
623	20240115	102200	9390	9390	9390	9390	9390	0
624	20240115	102100	9390	9390	9390	9390	9390	0
625	20240115	102000	9390	9390	9390	9390	9390	0
626	20240115	101900	9390	9390	9390	9390	9390	0
627	20240115	101800	9390	9390	9390	9390	9390	0
628	20240115	101700	9390	9390	9390	9390	9390	0
629	20240115	101600	9390	9390	9390	9390	9390	0
630	20240115	101500	9390	9390	9390	9390	9390	0
631	20240115	101400	9390	9390	9390	9390	9390	0
632	20240115	101300	9390	9390	9390	9390	9390	0
633	20240115	101200	9390	9390	9390	9390	9390	0
634	20240115	101100	9390	9390	9390	9390	9390	0
635	20240115	101000	9390	9390	9390	9390	9390	0
636	20240115	100900	9390	9390	9390	9390	9390	0
637	20240115	100800	9390	9390	9390	9390	9390	0
638	20240115	100700	9390	9390	9390	9390	9390	0
639	20240115	100600	9390	9390	9390	9390	9390	0
640	20240115	100500	9390	9390	9390	9390	9390	0
641	20240115	100400	9390	9390	9390	9390	9390	0
642	20240115	100300	9390	9390	9390	9390	9390	0
643	20240115	100200	9390	9390	9390	9390	9390	0
644	20240115	100100	9390	9390	9390	9390	9390	0
645	20240115	100000	9390	9390	9390	9390	9390	0
646	20240115	095900	9390	9390	9390	9390	9390	0
647	20240115	095800	9390	9390	9390	9390	9390	0
648	20240115	095700	9390	9390	9390	9390	9390	0
649	20240115	095600	9390	9390	9390	9390	9390	0
650	20240115	095500	9390	9390	9390	9390	9390	0
651	20240115	095400	9390	9390	9390	9390	9390	0
652	20240115	095300	9390	9390	9390	9390	9390	0
653	20240115	095200	9390	9390	9390	9390	9390	0
654	20240115	095100	9390	9390	9390	9390	9390	0
655	20240115	095000	9390	9390	9390	9390	9390	0
656	20240115	094900	9390	9390	9390	9390	9390	0
657	20240115	094800	9390	9390	9390	9390	9390	0
658	20240115	094700	9390	9390	9390	9390	9390	0
659	20240115	094600	9390	9390	9390	9390	9390	0
660	20240115	094500	9390	9390	9390	9390	9390	0
661	20240115	094400	9390	9390	9390	9390	9390	0
662	20240115	094300	9390	9390	9390	9390	9390	0
663	20240115	094200	9390	9390	9390	9390	9390	0
664	20240115	094100	9390	9390	9390	9390	9390	0
665	20240115	094000	9390	9390	9390	9390	9390	0
666	20240115	093900	9390	9390	9390	9390	9390	0
667	20240115	093800	9390	9390	9390	9390	9390	0
668	20240115	093700	9390	9390	9390	9390	9390	0
669	20240115	093600	9390	9390	9390	9390	9390	0
670	20240115	093500	9390	9390	9390	9390	9390	0
671	20240115	093400	9390	9390	9390	9390	9390	0
672	20240115	093300	9390	9390	9390	9390	9390	0
673	20240115	093200	9390	9390	9390	9390	9390	0
674	20240115	093100	9390	9390	9390	9390	9390	0
675	20240115	093000	9390	9390	9390	9390	9390	0
676	20240115	092900	9390	9390	9390	9390	9390	0
677	20240115	092800	9390	9390	9390	9390	9390	0
678	20240115	092700	9390	9390	9390	9390	9390	0
679	20240115	092600	9390	9390	9390	9390	9390	0
680	20240115	092500	9390	9390	9390	9390	9390	0
681	20240115	092400	9390	9390	9390	9390	9390	0
682	20240115	092300	9390	9390	9390	9390	9390	0
683	20240115	092200	9390	9390	9390	9390	9390	0
684	20240115	092100	9390	9390	9390	9390	9390	0
685	20240115	092000	9390	9390	9390	9390	9390	0
686	20240115	091900	9390	9390	9390	9390	9390	0
687	20240115	091800	9390	9390	9390	9390	9390	0
688	20240115	091700	9390	9390	9390	9390	9390	0
689	20240115	091600	9390	9390	9390	9390	9390	0
690	20240115	091500	9390	9390	9390	9390	9390	0
691	20240115	091400	9390	9390	9390	9390	9390	0
692	20240115	091300	9390	9390	9390	9390	9390	0
693	20240115	091200	9390	9390	9390	9390	9390	0
694	20240115	091100	9390	9390	9390	9390	9390	0
695	20240115	091000	9390	9390	9390	9390	9390	0
696	20240115	090900	9390	9390	9390	9390	9390	0
697	20240115	090800	9390	9390	9390	9390	9390	0
698	20240115	090700	9390	9390	9390	9390	9390	0
699	20240115	090600	9390	9390	9390	9390	9390	1
700	20240115	090500	0	9370	9370	9370	9370	0
701	20240115	090400	0	9370	9370	9370	9370	0
702	20240115	090300	0	9370	9370	9370	9370	0
703	20240115	090200	0	9370	9370	9370	9370	0
704	20240115	090100	0	9370	9370	9370	9370	0
705	20240115	090000	0	9370	9370	9370	9370	0