KissMeData/296640/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	210600	24906226150	8930	8930	8930	8930	26755
3	20240105	210500	24906226150	8930	8930	8930	8930	0
4	20240105	210400	24906226150	8930	8930	8930	8930	0
5	20240105	210300	24906226150	8930	8930	8930	8930	0
6	20240105	210200	24906226150	8930	8930	8930	8930	0
7	20240105	210100	24906226150	8930	8930	8930	8930	0
8	20240105	210000	24906226150	8930	8930	8930	8930	0
9	20240105	205900	24906226150	8930	8930	8930	8930	0
10	20240105	205800	24906226150	8930	8930	8930	8930	0
11	20240105	205700	24906226150	8930	8930	8930	8930	0
12	20240105	205600	24906226150	8930	8930	8930	8930	0
13	20240105	205500	24906226150	8930	8930	8930	8930	0
14	20240105	205400	24906226150	8930	8930	8930	8930	0
15	20240105	205300	24906226150	8930	8930	8930	8930	0
16	20240105	205200	24906226150	8930	8930	8930	8930	0
17	20240105	205100	24906226150	8930	8930	8930	8930	0
18	20240105	205000	24906226150	8930	8930	8930	8930	0
19	20240105	204900	24906226150	8930	8930	8930	8930	0
20	20240105	204800	24906226150	8930	8930	8930	8930	0
21	20240105	204700	24906226150	8930	8930	8930	8930	0
22	20240105	204600	24906226150	8930	8930	8930	8930	0
23	20240105	204500	24906226150	8930	8930	8930	8930	0
24	20240105	204400	24906226150	8930	8930	8930	8930	0
25	20240105	204300	24906226150	8930	8930	8930	8930	0
26	20240105	204200	24906226150	8930	8930	8930	8930	0
27	20240105	204100	24906226150	8930	8930	8930	8930	0
28	20240105	204000	24906226150	8930	8930	8930	8930	0
29	20240105	203900	24906226150	8930	8930	8930	8930	0
30	20240105	203800	24906226150	8930	8930	8930	8930	0
31	20240105	203700	24906226150	8930	8930	8930	8930	0
32	20240105	203600	24906226150	8930	8930	8930	8930	26755
33	20240105	203500	24906226150	8930	8930	8930	8930	0
34	20240105	203400	24906226150	8930	8930	8930	8930	0
35	20240105	203300	24906226150	8930	8930	8930	8930	0
36	20240105	203200	24906226150	8930	8930	8930	8930	0
37	20240105	203100	24906226150	8930	8930	8930	8930	0
38	20240105	203000	24906226150	8930	8930	8930	8930	0
39	20240105	202900	24906226150	8930	8930	8930	8930	0
40	20240105	202800	24906226150	8930	8930	8930	8930	0
41	20240105	202700	24906226150	8930	8930	8930	8930	0
42	20240105	202600	24906226150	8930	8930	8930	8930	0
43	20240105	202500	24906226150	8930	8930	8930	8930	0
44	20240105	202400	24906226150	8930	8930	8930	8930	0
45	20240105	202300	24906226150	8930	8930	8930	8930	0
46	20240105	202200	24906226150	8930	8930	8930	8930	0
47	20240105	202100	24906226150	8930	8930	8930	8930	0
48	20240105	202000	24906226150	8930	8930	8930	8930	0
49	20240105	201900	24906226150	8930	8930	8930	8930	0
50	20240105	201800	24906226150	8930	8930	8930	8930	0
51	20240105	201700	24906226150	8930	8930	8930	8930	0
52	20240105	201600	24906226150	8930	8930	8930	8930	0
53	20240105	201500	24906226150	8930	8930	8930	8930	0
54	20240105	201400	24906226150	8930	8930	8930	8930	0
55	20240105	201300	24906226150	8930	8930	8930	8930	0
56	20240105	201200	24906226150	8930	8930	8930	8930	0
57	20240105	201100	24906226150	8930	8930	8930	8930	0
58	20240105	201000	24906226150	8930	8930	8930	8930	0
59	20240105	200900	24906226150	8930	8930	8930	8930	0
60	20240105	200800	24906226150	8930	8930	8930	8930	0
61	20240105	200700	24906226150	8930	8930	8930	8930	0
62	20240105	200600	24906226150	8930	8930	8930	8930	26755
63	20240105	200500	24906226150	8930	8930	8930	8930	0
64	20240105	200400	24906226150	8930	8930	8930	8930	0
65	20240105	200300	24906226150	8930	8930	8930	8930	0
66	20240105	200200	24906226150	8930	8930	8930	8930	0
67	20240105	200100	24906226150	8930	8930	8930	8930	0
68	20240105	200000	24906226150	8930	8930	8930	8930	0
69	20240105	195900	24906226150	8930	8930	8930	8930	0
70	20240105	195800	24906226150	8930	8930	8930	8930	0
71	20240105	195700	24906226150	8930	8930	8930	8930	0
72	20240105	195600	24906226150	8930	8930	8930	8930	0
73	20240105	195500	24906226150	8930	8930	8930	8930	0
74	20240105	195400	24906226150	8930	8930	8930	8930	0
75	20240105	195300	24906226150	8930	8930	8930	8930	0
76	20240105	195200	24906226150	8930	8930	8930	8930	0
77	20240105	195100	24906226150	8930	8930	8930	8930	0
78	20240105	195000	24906226150	8930	8930	8930	8930	0
79	20240105	194900	24906226150	8930	8930	8930	8930	0
80	20240105	194800	24906226150	8930	8930	8930	8930	0
81	20240105	194700	24906226150	8930	8930	8930	8930	0
82	20240105	194600	24906226150	8930	8930	8930	8930	0
83	20240105	194500	24906226150	8930	8930	8930	8930	0
84	20240105	194400	24906226150	8930	8930	8930	8930	0
85	20240105	194300	24906226150	8930	8930	8930	8930	0
86	20240105	194200	24906226150	8930	8930	8930	8930	0
87	20240105	194100	24906226150	8930	8930	8930	8930	0
88	20240105	194000	24906226150	8930	8930	8930	8930	0
89	20240105	193900	24906226150	8930	8930	8930	8930	0
90	20240105	193800	24906226150	8930	8930	8930	8930	0
91	20240105	193700	24906226150	8930	8930	8930	8930	0
92	20240105	193600	24906226150	8930	8930	8930	8930	26755
93	20240105	193500	24906226150	8930	8930	8930	8930	0
94	20240105	193400	24906226150	8930	8930	8930	8930	0
95	20240105	193300	24906226150	8930	8930	8930	8930	0
96	20240105	193200	24906226150	8930	8930	8930	8930	0
97	20240105	193100	24906226150	8930	8930	8930	8930	0
98	20240105	193000	24906226150	8930	8930	8930	8930	0
99	20240105	192900	24906226150	8930	8930	8930	8930	0
100	20240105	192800	24906226150	8930	8930	8930	8930	0
101	20240105	192700	24906226150	8930	8930	8930	8930	0
102	20240105	192600	24906226150	8930	8930	8930	8930	0
103	20240105	192500	24906226150	8930	8930	8930	8930	0
104	20240105	192400	24906226150	8930	8930	8930	8930	0
105	20240105	192300	24906226150	8930	8930	8930	8930	0
106	20240105	192200	24906226150	8930	8930	8930	8930	0
107	20240105	192100	24906226150	8930	8930	8930	8930	0
108	20240105	192000	24906226150	8930	8930	8930	8930	0
109	20240105	191900	24906226150	8930	8930	8930	8930	0
110	20240105	191800	24906226150	8930	8930	8930	8930	0
111	20240105	191700	24906226150	8930	8930	8930	8930	0
112	20240105	191600	24906226150	8930	8930	8930	8930	0
113	20240105	191500	24906226150	8930	8930	8930	8930	0
114	20240105	191400	24906226150	8930	8930	8930	8930	0
115	20240105	191300	24906226150	8930	8930	8930	8930	0
116	20240105	191200	24906226150	8930	8930	8930	8930	0
117	20240105	191100	24906226150	8930	8930	8930	8930	0
118	20240105	191000	24906226150	8930	8930	8930	8930	0
119	20240105	190900	24906226150	8930	8930	8930	8930	0
120	20240105	190800	24906226150	8930	8930	8930	8930	0
121	20240105	190700	24906226150	8930	8930	8930	8930	0
122	20240105	190600	24906226150	8930	8930	8930	8930	26755
123	20240105	190500	24906226150	8930	8930	8930	8930	0
124	20240105	190400	24906226150	8930	8930	8930	8930	0
125	20240105	190300	24906226150	8930	8930	8930	8930	0
126	20240105	190200	24906226150	8930	8930	8930	8930	0
127	20240105	190100	24906226150	8930	8930	8930	8930	0
128	20240105	190000	24906226150	8930	8930	8930	8930	0
129	20240105	185900	24906226150	8930	8930	8930	8930	0
130	20240105	185800	24906226150	8930	8930	8930	8930	0
131	20240105	185700	24906226150	8930	8930	8930	8930	0
132	20240105	185600	24906226150	8930	8930	8930	8930	0
133	20240105	185500	24906226150	8930	8930	8930	8930	0
134	20240105	185400	24906226150	8930	8930	8930	8930	0
135	20240105	185300	24906226150	8930	8930	8930	8930	0
136	20240105	185200	24906226150	8930	8930	8930	8930	0
137	20240105	185100	24906226150	8930	8930	8930	8930	0
138	20240105	185000	24906226150	8930	8930	8930	8930	0
139	20240105	184900	24906226150	8930	8930	8930	8930	0
140	20240105	184800	24906226150	8930	8930	8930	8930	0
141	20240105	184700	24906226150	8930	8930	8930	8930	0
142	20240105	184600	24906226150	8930	8930	8930	8930	0
143	20240105	184500	24906226150	8930	8930	8930	8930	0
144	20240105	184400	24906226150	8930	8930	8930	8930	0
145	20240105	184300	24906226150	8930	8930	8930	8930	0
146	20240105	184200	24906226150	8930	8930	8930	8930	0
147	20240105	184100	24906226150	8930	8930	8930	8930	0
148	20240105	184000	24906226150	8930	8930	8930	8930	0
149	20240105	183900	24906226150	8930	8930	8930	8930	0
150	20240105	183800	24906226150	8930	8930	8930	8930	0
151	20240105	183700	24906226150	8930	8930	8930	8930	0
152	20240105	183600	24906226150	8930	8930	8930	8930	26755
153	20240105	183500	24906226150	8930	8930	8930	8930	0
154	20240105	183400	24906226150	8930	8930	8930	8930	0
155	20240105	183300	24906226150	8930	8930	8930	8930	0
156	20240105	183200	24906226150	8930	8930	8930	8930	0
157	20240105	183100	24906226150	8930	8930	8930	8930	0
158	20240105	183000	24906226150	8930	8930	8930	8930	0
159	20240105	182900	24906226150	8930	8930	8930	8930	0
160	20240105	182800	24906226150	8930	8930	8930	8930	0
161	20240105	182700	24906226150	8930	8930	8930	8930	0
162	20240105	182600	24906226150	8930	8930	8930	8930	0
163	20240105	182500	24906226150	8930	8930	8930	8930	0
164	20240105	182400	24906226150	8930	8930	8930	8930	0
165	20240105	182300	24906226150	8930	8930	8930	8930	0
166	20240105	182200	24906226150	8930	8930	8930	8930	0
167	20240105	182100	24906226150	8930	8930	8930	8930	0
168	20240105	182000	24906226150	8930	8930	8930	8930	0
169	20240105	181900	24906226150	8930	8930	8930	8930	0
170	20240105	181800	24906226150	8930	8930	8930	8930	0
171	20240105	181700	24906226150	8930	8930	8930	8930	0
172	20240105	181600	24906226150	8930	8930	8930	8930	0
173	20240105	181500	24906226150	8930	8930	8930	8930	0
174	20240105	181400	24906226150	8930	8930	8930	8930	0
175	20240105	181300	24906226150	8930	8930	8930	8930	0
176	20240105	181200	24906226150	8930	8930	8930	8930	0
177	20240105	181100	24906226150	8930	8930	8930	8930	0
178	20240105	181000	24906226150	8930	8930	8930	8930	0
179	20240105	180900	24906226150	8930	8930	8930	8930	0
180	20240105	180800	24906226150	8930	8930	8930	8930	0
181	20240105	180700	24906226150	8930	8930	8930	8930	0
182	20240105	180600	24906226150	8930	8930	8930	8930	26755
183	20240105	180500	24906226150	8930	8930	8930	8930	0
184	20240105	180400	24906226150	8930	8930	8930	8930	0
185	20240105	180300	24906226150	8930	8930	8930	8930	0
186	20240105	180200	24906226150	8930	8930	8930	8930	0
187	20240105	180100	24906226150	8930	8930	8930	8930	0
188	20240105	180000	24906226150	8930	8930	8930	8930	0
189	20240105	175900	24906226150	8930	8930	8930	8930	0
190	20240105	175800	24906226150	8930	8930	8930	8930	0
191	20240105	175700	24906226150	8930	8930	8930	8930	0
192	20240105	175600	24906226150	8930	8930	8930	8930	0
193	20240105	175500	24906226150	8930	8930	8930	8930	0
194	20240105	175400	24906226150	8930	8930	8930	8930	0
195	20240105	175300	24906226150	8930	8930	8930	8930	0
196	20240105	175200	24906226150	8930	8930	8930	8930	0
197	20240105	175100	24906226150	8930	8930	8930	8930	0
198	20240105	175000	24906226150	8930	8930	8930	8930	0
199	20240105	174900	24906226150	8930	8930	8930	8930	0
200	20240105	174800	24906226150	8930	8930	8930	8930	0
201	20240105	174700	24906226150	8930	8930	8930	8930	0
202	20240105	174600	24906226150	8930	8930	8930	8930	0
203	20240105	174500	24906226150	8930	8930	8930	8930	0
204	20240105	174400	24906226150	8930	8930	8930	8930	0
205	20240105	174300	24906226150	8930	8930	8930	8930	0
206	20240105	174200	24906226150	8930	8930	8930	8930	0
207	20240105	174100	24906226150	8930	8930	8930	8930	0
208	20240105	174000	24906226150	8930	8930	8930	8930	0
209	20240105	173900	24906226150	8930	8930	8930	8930	0
210	20240105	173800	24906226150	8930	8930	8930	8930	0
211	20240105	173700	24906226150	8930	8930	8930	8930	0
212	20240105	173600	24906226150	8930	8930	8930	8930	26755
213	20240105	173500	24906226150	8930	8930	8930	8930	0
214	20240105	173400	24906226150	8930	8930	8930	8930	0
215	20240105	173300	24906226150	8930	8930	8930	8930	0
216	20240105	173200	24906226150	8930	8930	8930	8930	0
217	20240105	173100	24906226150	8930	8930	8930	8930	0
218	20240105	173000	24906226150	8930	8930	8930	8930	0
219	20240105	172900	24906226150	8930	8930	8930	8930	0
220	20240105	172800	24906226150	8930	8930	8930	8930	0
221	20240105	172700	24906226150	8930	8930	8930	8930	0
222	20240105	172600	24906226150	8930	8930	8930	8930	0
223	20240105	172500	24906226150	8930	8930	8930	8930	0
224	20240105	172400	24906226150	8930	8930	8930	8930	0
225	20240105	172300	24906226150	8930	8930	8930	8930	0
226	20240105	172200	24906226150	8930	8930	8930	8930	0
227	20240105	172100	24906226150	8930	8930	8930	8930	0
228	20240105	172000	24906226150	8930	8930	8930	8930	0
229	20240105	171900	24906226150	8930	8930	8930	8930	0
230	20240105	171800	24906226150	8930	8930	8930	8930	0
231	20240105	171700	24906226150	8930	8930	8930	8930	0
232	20240105	171600	24906226150	8930	8930	8930	8930	0
233	20240105	171500	24906226150	8930	8930	8930	8930	0
234	20240105	171400	24906226150	8930	8930	8930	8930	0
235	20240105	171300	24906226150	8930	8930	8930	8930	0
236	20240105	171200	24906226150	8930	8930	8930	8930	0
237	20240105	171100	24906226150	8930	8930	8930	8930	0
238	20240105	171000	24906226150	8930	8930	8930	8930	0
239	20240105	170900	24906226150	8930	8930	8930	8930	0
240	20240105	170800	24906226150	8930	8930	8930	8930	0
241	20240105	170700	24906226150	8930	8930	8930	8930	0
242	20240105	170600	24906226150	8930	8930	8930	8930	26755
243	20240105	170500	24906226150	8930	8930	8930	8930	0
244	20240105	170400	24906226150	8930	8930	8930	8930	0
245	20240105	170300	24906226150	8930	8930	8930	8930	0
246	20240105	170200	24906226150	8930	8930	8930	8930	0
247	20240105	170100	24906226150	8930	8930	8930	8930	0
248	20240105	170000	24906226150	8930	8930	8930	8930	0
249	20240105	165900	24906226150	8930	8930	8930	8930	0
250	20240105	165800	24906226150	8930	8930	8930	8930	0
251	20240105	165700	24906226150	8930	8930	8930	8930	0
252	20240105	165600	24906226150	8930	8930	8930	8930	0
253	20240105	165500	24906226150	8930	8930	8930	8930	0
254	20240105	165400	24906226150	8930	8930	8930	8930	0
255	20240105	165300	24906226150	8930	8930	8930	8930	0
256	20240105	165200	24906226150	8930	8930	8930	8930	0
257	20240105	165100	24906226150	8930	8930	8930	8930	0
258	20240105	165000	24906226150	8930	8930	8930	8930	0
259	20240105	164900	24906226150	8930	8930	8930	8930	0
260	20240105	164800	24906226150	8930	8930	8930	8930	0
261	20240105	164700	24906226150	8930	8930	8930	8930	0
262	20240105	164600	24906226150	8930	8930	8930	8930	0
263	20240105	164500	24906226150	8930	8930	8930	8930	0
264	20240105	164400	24906226150	8930	8930	8930	8930	0
265	20240105	164300	24906226150	8930	8930	8930	8930	0
266	20240105	164200	24906226150	8930	8930	8930	8930	0
267	20240105	164100	24906226150	8930	8930	8930	8930	0
268	20240105	164000	24906226150	8930	8930	8930	8930	0
269	20240105	163900	24906226150	8930	8930	8930	8930	0
270	20240105	163800	24906226150	8930	8930	8930	8930	0
271	20240105	163700	24906226150	8930	8930	8930	8930	0
272	20240105	163600	24906226150	8930	8930	8930	8930	26755
273	20240105	163500	24906226150	8930	8930	8930	8930	0
274	20240105	163400	24906226150	8930	8930	8930	8930	0
275	20240105	163300	24906226150	8930	8930	8930	8930	0
276	20240105	163200	24906226150	8930	8930	8930	8930	0
277	20240105	163100	24906226150	8930	8930	8930	8930	0
278	20240105	163000	24906226150	8930	8930	8930	8930	0
279	20240105	162900	24906226150	8930	8930	8930	8930	0
280	20240105	162800	24906226150	8930	8930	8930	8930	0
281	20240105	162700	24906226150	8930	8930	8930	8930	0
282	20240105	162600	24906226150	8930	8930	8930	8930	0
283	20240105	162500	24906226150	8930	8930	8930	8930	0
284	20240105	162400	24906226150	8930	8930	8930	8930	0
285	20240105	162300	24906226150	8930	8930	8930	8930	0
286	20240105	162200	24906226150	8930	8930	8930	8930	0
287	20240105	162100	24906226150	8930	8930	8930	8930	0
288	20240105	162000	24906226150	8930	8930	8930	8930	0
289	20240105	161900	24906226150	8930	8930	8930	8930	0
290	20240105	161800	24906226150	8930	8930	8930	8930	0
291	20240105	161700	24906226150	8930	8930	8930	8930	0
292	20240105	161600	24906226150	8930	8930	8930	8930	0
293	20240105	161500	24906226150	8930	8930	8930	8930	0
294	20240105	161400	24906226150	8930	8930	8930	8930	0
295	20240105	161300	24906226150	8930	8930	8930	8930	0
296	20240105	161200	24906226150	8930	8930	8930	8930	0
297	20240105	161100	24906226150	8930	8930	8930	8930	0
298	20240105	161000	24906226150	8930	8930	8930	8930	0
299	20240105	160900	24906226150	8930	8930	8930	8930	0
300	20240105	160800	24906226150	8930	8930	8930	8930	0
301	20240105	160700	24906226150	8930	8930	8930	8930	0
302	20240105	160600	24906226150	8930	8930	8930	8930	26755
303	20240105	160500	24906226150	8930	8930	8930	8930	0
304	20240105	160400	24906226150	8930	8930	8930	8930	0
305	20240105	160300	24906226150	8930	8930	8930	8930	0
306	20240105	160200	24906226150	8930	8930	8930	8930	0
307	20240105	160100	24906226150	8930	8930	8930	8930	0
308	20240105	160000	24906226150	8930	8930	8930	8930	0
309	20240105	155900	24906226150	8930	8930	8930	8930	0
310	20240105	155800	24906226150	8930	8930	8930	8930	0
311	20240105	155700	24906226150	8930	8930	8930	8930	0
312	20240105	155600	24906226150	8930	8930	8930	8930	0
313	20240105	155500	24906226150	8930	8930	8930	8930	0
314	20240105	155400	24906226150	8930	8930	8930	8930	0
315	20240105	155300	24906226150	8930	8930	8930	8930	0
316	20240105	155200	24906226150	8930	8930	8930	8930	0
317	20240105	155100	24906226150	8930	8930	8930	8930	0
318	20240105	155000	24906226150	8930	8930	8930	8930	0
319	20240105	154900	24906226150	8930	8930	8930	8930	0
320	20240105	154800	24906226150	8930	8930	8930	8930	0
321	20240105	154700	24906226150	8930	8930	8930	8930	0
322	20240105	154600	24906226150	8930	8930	8930	8930	0
323	20240105	154500	24906226150	8930	8930	8930	8930	0
324	20240105	154400	24906226150	8930	8930	8930	8930	0
325	20240105	154300	24906226150	8930	8930	8930	8930	0
326	20240105	154200	24906226150	8930	8930	8930	8930	0
327	20240105	154100	24906226150	8930	8930	8930	8930	0
328	20240105	154000	24906226150	8930	8930	8930	8930	0
329	20240105	153900	24906226150	8930	8930	8930	8930	0
330	20240105	153800	24906226150	8930	8930	8930	8930	0
331	20240105	153700	24906226150	8930	8930	8930	8930	0
332	20240105	153600	24906226150	8930	8930	8930	8930	26755
333	20240105	153500	24906226150	8930	8930	8930	8930	0
334	20240105	153400	24906226150	8930	8930	8930	8930	0
335	20240105	153300	24906226150	8930	8930	8930	8930	0
336	20240105	153200	24906226150	8930	8930	8930	8930	0
337	20240105	153100	24906226150	8930	8930	8930	8930	0
338	20240105	153000	24906226150	8930	8930	8930	8930	26755
339	20240105	152900	24667304000	8930	8930	8930	8930	0
340	20240105	152800	24667304000	8930	8930	8930	8930	0
341	20240105	152700	24667304000	8930	8930	8930	8930	0
342	20240105	152600	24667304000	8930	8930	8930	8930	0
343	20240105	152500	24667304000	8930	8930	8930	8930	0
344	20240105	152400	24667304000	8930	8930	8930	8930	0
345	20240105	152300	24667304000	8930	8930	8930	8930	0
346	20240105	152200	24667304000	8930	8930	8930	8930	0
347	20240105	152100	24667304000	8930	8930	8930	8930	0
348	20240105	152000	24667304000	8930	8930	8930	8930	0
349	20240105	151900	24667304000	8930	9040	9060	8740	32829
350	20240105	151800	24375227320	9040	9020	9110	8960	8513
351	20240105	151700	24298293510	9100	9060	9120	8910	22925
352	20240105	151600	24092068850	9070	9150	9150	9040	8281
353	20240105	151500	24016904150	9150	9210	9220	9070	15649
354	20240105	151400	23873846720	9210	8990	9230	8990	33278
355	20240105	151300	23569083890	8990	8960	8990	8880	11608
356	20240105	151200	23465302730	8940	9020	9140	8810	30498
357	20240105	151100	23191297040	9040	9210	9260	9000	22193
358	20240105	151000	22988775970	9210	9180	9290	9170	14067
359	20240105	150900	22858795670	9180	9250	9260	9140	22748
360	20240105	150800	22649513310	9260	9300	9350	9220	21019
361	20240105	150700	22454592820	9280	9380	9420	9270	16797
362	20240105	150600	22297941890	9410	9350	9490	9200	32338
363	20240105	150500	21996280300	9340	9420	9420	9330	23664
364	20240105	150400	21774237130	9410	9290	9500	9280	77724
365	20240105	150300	21041485500	9290	9240	9400	9170	56271
366	20240105	150200	20516868980	9160	9350	9400	9160	68737
367	20240105	150100	19878802430	9330	8980	9490	8970	178848
368	20240105	150000	18236524800	8970	8580	9030	8560	29863
369	20240105	145900	17972901030	8580	8630	8680	8570	9678
370	20240105	145800	17889622330	8600	8710	8730	8600	6356
371	20240105	145700	17834422020	8710	8560	8800	8560	12817
372	20240105	145600	17723014500	8570	8680	8700	8570	11216
373	20240105	145500	17626215820	8700	8780	8800	8450	29426
374	20240105	145400	17372846220	8770	8820	8830	8770	6378
375	20240105	145300	17316762960	8770	8760	8880	8740	17284
376	20240105	145200	17164809380	8740	8960	8970	8710	18831
377	20240105	145100	16998159490	8960	8930	9000	8900	8141
378	20240105	145000	16925316550	8940	8890	9020	8890	8324
379	20240105	144900	16850751250	8890	8990	8990	8890	6259
380	20240105	144800	16794785400	8990	8900	9060	8890	15758
381	20240105	144700	16653147140	8930	8940	8990	8880	10265
382	20240105	144600	16561554820	8940	8980	9050	8890	27651
383	20240105	144500	16312955300	8970	8830	9050	8820	70163
384	20240105	144400	15684871770	8830	8730	8890	8680	23399
385	20240105	144300	15478842430	8730	8540	8830	8520	36456
386	20240105	144200	15160671070	8540	8420	8570	8410	11227
387	20240105	144100	15065117360	8410	8480	8520	8410	12746
388	20240105	144000	14957374210	8480	8540	8550	8380	19990
389	20240105	143900	14788453250	8540	8550	8620	8500	7409
390	20240105	143800	14725166100	8560	8580	8700	8500	21036
391	20240105	143700	14545156360	8510	8800	8800	8450	47442
392	20240105	143600	14136550460	8790	8840	8890	8790	9401
393	20240105	143500	14053656080	8830	8820	8890	8820	6493
394	20240105	143400	13996259410	8820	8890	8910	8820	10688
395	20240105	143300	13901629480	8920	8910	9000	8880	10629
396	20240105	143200	13806581180	8900	8900	8930	8800	20001
397	20240105	143100	13629638310	8900	8960	9080	8850	26349
398	20240105	143000	13393329670	8970	9020	9030	8950	8209
399	20240105	142900	13319680380	9000	8870	9040	8860	14169
400	20240105	142800	13192372580	8870	8900	9090	8870	23584
401	20240105	142700	12980672950	8880	8860	8900	8850	6415
402	20240105	142600	12923692370	8850	8950	9000	8800	26541
403	20240105	142500	12688652230	8940	8970	8990	8840	13444
404	20240105	142400	12568815670	8970	8930	9030	8830	15785
405	20240105	142300	12428363070	8920	9050	9110	8800	26998
406	20240105	142200	12185853110	9070	8960	9150	8960	36919
407	20240105	142100	11850807750	8960	8890	9030	8870	29860
408	20240105	142000	11582688200	8870	8880	8900	8780	22799
409	20240105	141900	11381158880	8870	8970	8980	8790	40260
410	20240105	141800	11023448430	8960	9100	9110	8880	35680
411	20240105	141700	10702440440	9100	9140	9170	9020	35228
412	20240105	141600	10382048590	9170	8990	9170	8930	51132
413	20240105	141500	9919742580	8990	8850	9080	8810	57902
414	20240105	141400	9400747150	8830	8920	8930	8780	33568
415	20240105	141300	9103530080	8940	8810	9190	8660	64065
416	20240105	141200	8533826070	8810	8640	9200	8630	136846
417	20240105	141100	7307845870	8660	8690	8770	8560	61027
418	20240105	141000	6779037820	8710	8680	8800	8620	96980
419	20240105	140900	5934967140	8460	8460	8460	8460	0
420	20240105	140800	5934967140	8460	9120	9180	8460	129220
421	20240105	140700	4769337700	8850	8850	8850	8850	0
422	20240105	140600	4769337700	8850	8350	8850	8240	108525
423	20240105	140500	3827274320	8300	8350	8410	8260	12502
424	20240105	140400	3723350870	8350	8280	8380	8270	10920
425	20240105	140300	3632544500	8280	8320	8350	8240	12197
426	20240105	140200	3531462900	8320	8370	8410	8190	22601
427	20240105	140100	3343959960	8410	8380	8480	8330	19227
428	20240105	140000	3182456960	8370	8560	8600	8180	49795
429	20240105	135900	2760566820	8560	8290	8580	8290	61112
430	20240105	135800	2242674020	8260	8320	8370	8220	9250
431	20240105	135700	2165889390	8370	8290	8380	8280	10698
432	20240105	135600	2076620050	8320	8290	8360	8260	10945
433	20240105	135500	1985570370	8290	8180	8290	8170	5849
434	20240105	135400	1937349820	8230	8140	8290	8130	9660
435	20240105	135300	1857777660	8130	8270	8270	8120	12172
436	20240105	135200	1758412820	8290	8360	8380	8260	17729
437	20240105	135100	1610910790	8360	8190	8370	8150	18201
438	20240105	135000	1459964200	8190	8290	8290	8160	8967
439	20240105	134900	1386229020	8280	8300	8320	8120	29479
440	20240105	134800	1143381520	8250	8030	8360	8000	44434
441	20240105	134700	778298970	8000	8050	8160	7990	28866
442	20240105	134600	544807930	8110	8110	8110	8110	0
443	20240105	134500	544807930	8110	8000	8110	7880	18921
444	20240105	134400	392518550	8000	7690	8000	7680	13010
445	20240105	134300	289688460	7680	7680	7680	7680	0
446	20240105	134200	289688460	7680	7700	7700	7680	765
447	20240105	134100	283813240	7680	7710	7710	7680	338
448	20240105	134000	281212680	7740	7740	7740	7740	7
449	20240105	133900	281158500	7740	7740	7740	7740	22
450	20240105	133800	280988220	7750	7730	7750	7710	393
451	20240105	133700	277957990	7740	7740	7740	7740	121
452	20240105	133600	277021450	7760	7730	7760	7710	166
453	20240105	133500	275738100	7730	7730	7730	7730	464
454	20240105	133400	272151380	7740	7730	7740	7730	52
455	20240105	133300	271749260	7730	7700	7730	7680	1561
456	20240105	133200	259755430	7690	7700	7700	7690	711
457	20240105	133100	254285460	7700	7700	7700	7700	0
458	20240105	133000	254285460	7700	7780	7780	7700	483
459	20240105	132900	250566280	7700	7760	7760	7640	3014
460	20240105	132800	227337480	7790	7790	7790	7790	0
461	20240105	132700	227337480	7790	7780	7790	7780	174
462	20240105	132600	225983740	7780	7740	7780	7740	30
463	20240105	132500	225751300	7740	7790	7790	7740	430
464	20240105	132400	222422420	7750	7750	7750	7750	51
465	20240105	132300	222027170	7800	7770	7800	7770	47
466	20240105	132200	221661950	7770	7770	7780	7770	525
467	20240105	132100	217582650	7800	7750	7800	7740	1627
468	20240105	132000	204974850	7760	7780	7780	7760	296
469	20240105	131900	202676280	7780	7820	7820	7780	92
470	20240105	131800	201958060	7830	7820	7900	7820	1230
471	20240105	131700	192291670	7850	7900	7910	7770	1531
472	20240105	131600	180276290	7900	7740	7920	7740	4033
473	20240105	131500	148627710	7730	7740	7750	7730	118
474	20240105	131400	147715040	7770	7770	7780	7770	31
475	20240105	131300	147474060	7780	7740	7780	7740	134
476	20240105	131200	146431890	7740	7730	7900	7720	4758
477	20240105	131100	109355820	7710	7790	7810	7710	986
478	20240105	131000	101694470	7790	7550	7800	7550	2477
479	20240105	130900	82568340	7620	7620	7620	7550	120
480	20240105	130800	81654670	7670	7680	7700	7670	969
481	20240105	130700	74218510	7680	7680	7700	7670	400
482	20240105	130600	71146130	7680	7560	7700	7560	2312
483	20240105	130500	53511340	7550	7540	7550	7540	240
484	20240105	130400	51699390	7550	7550	7550	7550	1
485	20240105	130300	51691840	7550	7460	7550	7460	1543
486	20240105	130200	40089300	7460	7440	7460	7440	3
487	20240105	130100	40066950	7440	7440	7440	7440	1
488	20240105	130000	40059510	7390	7390	7390	7390	0
489	20240105	125900	40059510	7390	7390	7390	7390	0
490	20240105	125800	40059510	7390	7390	7390	7390	0
491	20240105	125700	40059510	7390	7390	7390	7390	0
492	20240105	125600	40059510	7390	7390	7390	7390	0
493	20240105	125500	40059510	7390	7390	7390	7390	0
494	20240105	125400	40059510	7390	7410	7410	7390	157
495	20240105	125300	38898750	7450	7450	7450	7450	50
496	20240105	125200	38526250	7450	7450	7450	7450	200
497	20240105	125100	37036250	7450	7450	7450	7450	0
498	20240105	125000	37036250	7450	7450	7450	7450	10
499	20240105	124900	36961750	7450	7450	7450	7450	0
500	20240105	124800	36961750	7450	7450	7450	7450	0
501	20240105	124700	36961750	7450	7450	7450	7450	0
502	20240105	124600	36961750	7450	7450	7450	7450	2
503	20240105	124500	36946850	7450	7450	7450	7450	0
504	20240105	124400	36946850	7450	7450	7450	7450	0
505	20240105	124300	36946850	7450	7440	7450	7440	2
506	20240105	124200	36931960	7440	7440	7440	7440	0
507	20240105	124100	36931960	7440	7440	7450	7440	70
508	20240105	124000	36410960	7440	7440	7440	7440	0
509	20240105	123900	36410960	7440	7440	7440	7440	1
510	20240105	123800	36403520	7380	7380	7380	7380	0
511	20240105	123700	36403520	7380	7380	7380	7380	0
512	20240105	123600	36403520	7380	7380	7380	7380	0
513	20240105	123500	36403520	7380	7380	7380	7380	0
514	20240105	123400	36403520	7380	7380	7380	7380	0
515	20240105	123300	36403520	7380	7380	7380	7380	0
516	20240105	123200	36403520	7380	7380	7380	7380	0
517	20240105	123100	36403520	7380	7380	7380	7380	0
518	20240105	123000	36403520	7380	7380	7380	7380	0
519	20240105	122900	36403520	7380	7380	7380	7380	0
520	20240105	122800	36403520	7380	7380	7380	7380	8
521	20240105	122700	36344480	7370	7370	7370	7370	0
522	20240105	122600	36344480	7370	7380	7380	7370	129
523	20240105	122500	35392480	7380	7380	7380	7380	0
524	20240105	122400	35392480	7380	7380	7380	7380	0
525	20240105	122300	35392480	7380	7380	7380	7380	0
526	20240105	122200	35392480	7380	7450	7450	7380	25
527	20240105	122100	35207840	7450	7450	7450	7450	1
528	20240105	122000	35200390	7450	7450	7450	7450	10
529	20240105	121900	35125890	7450	7450	7450	7450	65
530	20240105	121800	34641640	7450	7450	7450	7450	0
531	20240105	121700	34641640	7450	7430	7450	7430	50
532	20240105	121600	34269590	7380	7380	7380	7380	0
533	20240105	121500	34269590	7380	7380	7380	7380	0
534	20240105	121400	34269590	7380	7380	7380	7380	0
535	20240105	121300	34269590	7380	7380	7380	7380	0
536	20240105	121200	34269590	7380	7380	7380	7380	5
537	20240105	121100	34232690	7440	7440	7440	7440	1
538	20240105	121000	34225250	7380	7410	7410	7380	134
539	20240105	120900	33235220	7410	7410	7410	7410	0
540	20240105	120800	33235220	7410	7410	7410	7410	0
541	20240105	120700	33235220	7410	7410	7410	7410	1
542	20240105	120600	33227810	7400	7400	7400	7400	0
543	20240105	120500	33227810	7400	7400	7400	7400	0
544	20240105	120400	33227810	7400	7400	7400	7400	0
545	20240105	120300	33227810	7400	7400	7400	7400	0
546	20240105	120200	33227810	7400	7400	7400	7400	0
547	20240105	120100	33227810	7400	7400	7400	7400	40
548	20240105	120000	32931810	7400	7400	7400	7400	0
549	20240105	115900	32931810	7400	7410	7410	7400	47
550	20240105	115800	32583610	7400	7400	7400	7400	0
551	20240105	115700	32583610	7400	7400	7400	7400	0
552	20240105	115600	32583610	7400	7400	7400	7400	0
553	20240105	115500	32583610	7400	7400	7400	7400	0
554	20240105	115400	32583610	7400	7430	7430	7400	5
555	20240105	115300	32546550	7450	7420	7450	7400	40
556	20240105	115200	32249210	7420	7420	7420	7420	0
557	20240105	115100	32249210	7420	7420	7420	7420	0
558	20240105	115000	32249210	7420	7420	7420	7420	5
559	20240105	114900	32212110	7420	7420	7420	7420	45
560	20240105	114800	31878210	7420	7420	7420	7420	23
561	20240105	114700	31707550	7430	7430	7430	7430	34
562	20240105	114600	31454930	7450	7450	7450	7450	70
563	20240105	114500	30933430	7450	7450	7450	7450	0
564	20240105	114400	30933430	7450	7450	7450	7450	6
565	20240105	114300	30888730	7450	7450	7450	7450	14
566	20240105	114200	30784430	7460	7460	7460	7460	0
567	20240105	114100	30784430	7460	7460	7460	7460	0
568	20240105	114000	30784430	7460	7460	7460	7460	42
569	20240105	113900	30471110	7450	7450	7450	7450	8
570	20240105	113800	30411510	7450	7450	7450	7450	83
571	20240105	113700	29793160	7460	7430	7460	7430	589
572	20240105	113600	25403060	7430	7430	7430	7430	44
573	20240105	113500	25076140	7420	7400	7420	7400	73
574	20240105	113400	24535020	7400	7400	7400	7400	0
575	20240105	113300	24535020	7400	7380	7400	7380	173
576	20240105	113200	23258080	7400	7400	7400	7400	11
577	20240105	113100	23176680	7350	7360	7360	7350	31
578	20240105	113000	22948650	7400	7400	7400	7400	0
579	20240105	112900	22948650	7400	7400	7400	7400	0
580	20240105	112800	22948650	7400	7370	7400	7340	84
581	20240105	112700	22331200	7370	7370	7370	7370	0
582	20240105	112600	22331200	7370	7370	7370	7370	0
583	20240105	112500	22331200	7370	7370	7370	7370	1
584	20240105	112400	22323830	7370	7370	7370	7370	0
585	20240105	112300	22323830	7370	7370	7370	7370	0
586	20240105	112200	22323830	7370	7370	7370	7370	45
587	20240105	112100	21992180	7370	7370	7370	7370	0
588	20240105	112000	21992180	7370	7360	7370	7360	164
589	20240105	111900	20784510	7350	7350	7350	7350	1
590	20240105	111800	20777160	7350	7350	7350	7350	0
591	20240105	111700	20777160	7350	7350	7350	7350	0
592	20240105	111600	20777160	7350	7350	7350	7350	18
593	20240105	111500	20644860	7360	7360	7360	7360	0
594	20240105	111400	20644860	7360	7360	7360	7360	0
595	20240105	111300	20644860	7360	7360	7360	7360	0
596	20240105	111200	20644860	7360	7360	7360	7360	0
597	20240105	111100	20644860	7360	7360	7360	7360	0
598	20240105	111000	20644860	7360	7360	7360	7360	0
599	20240105	110900	20644860	7360	7360	7360	7360	10
600	20240105	110800	20571260	7360	7360	7360	7360	1
601	20240105	110700	20563900	7350	7350	7350	7350	100
602	20240105	110600	19828900	7350	7350	7350	7350	0
603	20240105	110500	19828900	7350	7360	7360	7350	18
604	20240105	110400	19696590	7360	7360	7360	7360	0
605	20240105	110300	19696590	7360	7360	7360	7360	0
606	20240105	110200	19696590	7360	7360	7360	7360	0
607	20240105	110100	19696590	7360	7360	7360	7360	0
608	20240105	110000	19696590	7360	7360	7360	7360	0
609	20240105	105900	19696590	7360	7360	7360	7360	0
610	20240105	105800	19696590	7360	7360	7360	7360	0
611	20240105	105700	19696590	7360	7360	7360	7360	0
612	20240105	105600	19696590	7360	7360	7360	7360	0
613	20240105	105500	19696590	7360	7360	7360	7360	0
614	20240105	105400	19696590	7360	7360	7360	7360	0
615	20240105	105300	19696590	7360	7360	7360	7360	3
616	20240105	105200	19674510	7340	7340	7340	7340	0
617	20240105	105100	19674510	7340	7340	7340	7340	0
618	20240105	105000	19674510	7340	7340	7340	7340	0
619	20240105	104900	19674510	7340	7340	7340	7340	0
620	20240105	104800	19674510	7340	7340	7340	7340	2
621	20240105	104700	19659830	7350	7350	7350	7350	0
622	20240105	104600	19659830	7350	7350	7350	7350	200
623	20240105	104500	18189830	7350	7350	7350	7350	0
624	20240105	104400	18189830	7350	7350	7350	7350	1
625	20240105	104300	18182480	7350	7350	7350	7350	223
626	20240105	104200	16543430	7350	7350	7350	7350	200
627	20240105	104100	15073430	7350	7350	7350	7350	0
628	20240105	104000	15073430	7350	7350	7350	7350	1
629	20240105	103900	15066080	7350	7350	7350	7350	0
630	20240105	103800	15066080	7350	7350	7350	7350	0
631	20240105	103700	15066080	7350	7350	7350	7350	0
632	20240105	103600	15066080	7350	7350	7350	7350	0
633	20240105	103500	15066080	7350	7350	7350	7350	0
634	20240105	103400	15066080	7350	7350	7350	7350	0
635	20240105	103300	15066080	7350	7350	7350	7350	1
636	20240105	103200	15058730	7290	7320	7320	7290	38
637	20240105	103100	14781350	7370	7370	7370	7370	0
638	20240105	103000	14781350	7370	7360	7370	7360	300
639	20240105	102900	12570760	7340	7340	7340	7340	0
640	20240105	102800	12570760	7340	7340	7340	7340	0
641	20240105	102700	12570760	7340	7340	7340	7340	8
642	20240105	102600	12512040	7340	7340	7340	7340	0
643	20240105	102500	12512040	7340	7340	7340	7340	0
644	20240105	102400	12512040	7340	7340	7340	7340	0
645	20240105	102300	12512040	7340	7340	7340	7340	0
646	20240105	102200	12512040	7340	7340	7340	7340	1
647	20240105	102100	12504700	7340	7340	7340	7340	0
648	20240105	102000	12504700	7340	7340	7340	7340	0
649	20240105	101900	12504700	7340	7340	7340	7340	100
650	20240105	101800	11770700	7340	7340	7340	7340	0
651	20240105	101700	11770700	7340	7340	7340	7340	0
652	20240105	101600	11770700	7340	7340	7340	7340	0
653	20240105	101500	11770700	7340	7330	7340	7330	2
654	20240105	101400	11756030	7340	7340	7340	7340	0
655	20240105	101300	11756030	7340	7340	7340	7340	0
656	20240105	101200	11756030	7340	7340	7340	7340	10
657	20240105	101100	11682630	7370	7370	7370	7370	0
658	20240105	101000	11682630	7370	7370	7370	7370	0
659	20240105	100900	11682630	7370	7370	7370	7370	0
660	20240105	100800	11682630	7370	7370	7370	7370	0
661	20240105	100700	11682630	7370	7370	7370	7370	0
662	20240105	100600	11682630	7370	7370	7370	7370	0
663	20240105	100500	11682630	7370	7370	7370	7370	0
664	20240105	100400	11682630	7370	7370	7370	7370	0
665	20240105	100300	11682630	7370	7370	7370	7370	0
666	20240105	100200	11682630	7370	7370	7370	7370	0
667	20240105	100100	11682630	7370	7370	7370	7370	0
668	20240105	100000	11682630	7370	7370	7370	7370	0
669	20240105	095900	11682630	7370	7370	7370	7370	10
670	20240105	095800	11608930	7370	7370	7370	7370	0
671	20240105	095700	11608930	7370	7370	7370	7370	0
672	20240105	095600	11608930	7370	7370	7370	7370	0
673	20240105	095500	11608930	7370	7370	7370	7370	10
674	20240105	095400	11535230	7370	7370	7370	7370	0
675	20240105	095300	11535230	7370	7370	7370	7370	0
676	20240105	095200	11535230	7370	7370	7370	7370	0
677	20240105	095100	11535230	7370	7370	7370	7370	10
678	20240105	095000	11461530	7370	7370	7370	7370	16
679	20240105	094900	11343610	7360	7360	7360	7360	0
680	20240105	094800	11343610	7360	7360	7360	7360	0
681	20240105	094700	11343610	7360	7360	7360	7360	1
682	20240105	094600	11336250	7300	7300	7300	7300	0
683	20240105	094500	11336250	7300	7360	7370	7300	22
684	20240105	094400	11174380	7370	7360	7370	7360	142
685	20240105	094300	10129240	7360	7330	7360	7330	165
686	20240105	094200	8917380	7300	7320	7330	7300	90
687	20240105	094100	8260090	7310	7310	7310	7310	300
688	20240105	094000	6067090	7330	7330	7330	7330	11
689	20240105	093900	5986460	7330	7330	7330	7330	0
690	20240105	093800	5986460	7330	7330	7330	7330	1
691	20240105	093700	5979130	7320	7320	7320	7320	0
692	20240105	093600	5979130	7320	7320	7320	7320	0
693	20240105	093500	5979130	7320	7330	7330	7300	3
694	20240105	093400	5957180	7330	7330	7330	7330	0
695	20240105	093300	5957180	7330	7330	7330	7330	0
696	20240105	093200	5957180	7330	7300	7330	7300	35
697	20240105	093100	5701380	7310	7310	7310	7310	0
698	20240105	093000	5701380	7310	7310	7310	7310	0
699	20240105	092900	5701380	7310	7310	7310	7310	0
700	20240105	092800	5701380	7310	7310	7310	7310	0
701	20240105	092700	5701380	7310	7310	7310	7310	0
702	20240105	092600	5701380	7310	7310	7310	7310	0
703	20240105	092500	5701380	7310	7310	7310	7310	0
704	20240105	092400	5701380	7310	7310	7310	7310	1
705	20240105	092300	5694070	7270	7270	7270	7270	0
706	20240105	092200	5694070	7270	7300	7300	7270	635
707	20240105	092100	1062340	7370	7370	7370	7370	0
708	20240105	092000	1062340	7370	7370	7370	7370	0
709	20240105	091900	1062340	7370	7370	7370	7370	0
710	20240105	091800	1062340	7370	7370	7370	7370	0
711	20240105	091700	1062340	7370	7370	7370	7370	0
712	20240105	091600	1062340	7370	7370	7370	7370	0
713	20240105	091500	1062340	7370	7370	7370	7370	0
714	20240105	091400	1062340	7370	7370	7370	7370	10
715	20240105	091300	988640	7370	7370	7370	7370	0
716	20240105	091200	988640	7370	7370	7370	7370	1
717	20240105	091100	981270	7290	7290	7290	7290	0
718	20240105	091000	981270	7290	7290	7290	7290	40
719	20240105	090900	689670	7290	7290	7290	7290	20
720	20240105	090800	543870	7290	7290	7290	7290	0
721	20240105	090700	543870	7290	7290	7290	7290	1
722	20240105	090600	536580	7380	7380	7380	7380	0
723	20240105	090500	536580	7380	7380	7380	7380	11
724	20240105	090400	455400	7370	7370	7370	7370	7
725	20240105	090300	403810	7370	7370	7370	7370	1
726	20240105	090200	396440	7340	7340	7340	7340	0
727	20240105	090100	396440	7340	7340	7340	7340	0
728	20240105	090000	396440	7340	7380	7380	7340	54