KissMeData/150900/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	202700	470390150	9200	9200	9200	9200	459
3	20240105	202600	470390150	9200	9200	9200	9200	0
4	20240105	202500	470390150	9200	9200	9200	9200	0
5	20240105	202400	470390150	9200	9200	9200	9200	0
6	20240105	202300	470390150	9200	9200	9200	9200	0
7	20240105	202200	470390150	9200	9200	9200	9200	0
8	20240105	202100	470390150	9200	9200	9200	9200	0
9	20240105	202000	470390150	9200	9200	9200	9200	0
10	20240105	201900	470390150	9200	9200	9200	9200	0
11	20240105	201800	470390150	9200	9200	9200	9200	0
12	20240105	201700	470390150	9200	9200	9200	9200	0
13	20240105	201600	470390150	9200	9200	9200	9200	0
14	20240105	201500	470390150	9200	9200	9200	9200	0
15	20240105	201400	470390150	9200	9200	9200	9200	0
16	20240105	201300	470390150	9200	9200	9200	9200	0
17	20240105	201200	470390150	9200	9200	9200	9200	0
18	20240105	201100	470390150	9200	9200	9200	9200	0
19	20240105	201000	470390150	9200	9200	9200	9200	0
20	20240105	200900	470390150	9200	9200	9200	9200	0
21	20240105	200800	470390150	9200	9200	9200	9200	0
22	20240105	200700	470390150	9200	9200	9200	9200	0
23	20240105	200600	470390150	9200	9200	9200	9200	0
24	20240105	200500	470390150	9200	9200	9200	9200	0
25	20240105	200400	470390150	9200	9200	9200	9200	0
26	20240105	200300	470390150	9200	9200	9200	9200	0
27	20240105	200200	470390150	9200	9200	9200	9200	0
28	20240105	200100	470390150	9200	9200	9200	9200	0
29	20240105	200000	470390150	9200	9200	9200	9200	0
30	20240105	195900	470390150	9200	9200	9200	9200	0
31	20240105	195800	470390150	9200	9200	9200	9200	0
32	20240105	195700	470390150	9200	9200	9200	9200	459
33	20240105	195600	470390150	9200	9200	9200	9200	0
34	20240105	195500	470390150	9200	9200	9200	9200	0
35	20240105	195400	470390150	9200	9200	9200	9200	0
36	20240105	195300	470390150	9200	9200	9200	9200	0
37	20240105	195200	470390150	9200	9200	9200	9200	0
38	20240105	195100	470390150	9200	9200	9200	9200	0
39	20240105	195000	470390150	9200	9200	9200	9200	0
40	20240105	194900	470390150	9200	9200	9200	9200	0
41	20240105	194800	470390150	9200	9200	9200	9200	0
42	20240105	194700	470390150	9200	9200	9200	9200	0
43	20240105	194600	470390150	9200	9200	9200	9200	0
44	20240105	194500	470390150	9200	9200	9200	9200	0
45	20240105	194400	470390150	9200	9200	9200	9200	0
46	20240105	194300	470390150	9200	9200	9200	9200	0
47	20240105	194200	470390150	9200	9200	9200	9200	0
48	20240105	194100	470390150	9200	9200	9200	9200	0
49	20240105	194000	470390150	9200	9200	9200	9200	0
50	20240105	193900	470390150	9200	9200	9200	9200	0
51	20240105	193800	470390150	9200	9200	9200	9200	0
52	20240105	193700	470390150	9200	9200	9200	9200	0
53	20240105	193600	470390150	9200	9200	9200	9200	0
54	20240105	193500	470390150	9200	9200	9200	9200	0
55	20240105	193400	470390150	9200	9200	9200	9200	0
56	20240105	193300	470390150	9200	9200	9200	9200	0
57	20240105	193200	470390150	9200	9200	9200	9200	0
58	20240105	193100	470390150	9200	9200	9200	9200	0
59	20240105	193000	470390150	9200	9200	9200	9200	0
60	20240105	192900	470390150	9200	9200	9200	9200	0
61	20240105	192800	470390150	9200	9200	9200	9200	0
62	20240105	192700	470390150	9200	9200	9200	9200	459
63	20240105	192600	470390150	9200	9200	9200	9200	0
64	20240105	192500	470390150	9200	9200	9200	9200	0
65	20240105	192400	470390150	9200	9200	9200	9200	0
66	20240105	192300	470390150	9200	9200	9200	9200	0
67	20240105	192200	470390150	9200	9200	9200	9200	0
68	20240105	192100	470390150	9200	9200	9200	9200	0
69	20240105	192000	470390150	9200	9200	9200	9200	0
70	20240105	191900	470390150	9200	9200	9200	9200	0
71	20240105	191800	470390150	9200	9200	9200	9200	0
72	20240105	191700	470390150	9200	9200	9200	9200	0
73	20240105	191600	470390150	9200	9200	9200	9200	0
74	20240105	191500	470390150	9200	9200	9200	9200	0
75	20240105	191400	470390150	9200	9200	9200	9200	0
76	20240105	191300	470390150	9200	9200	9200	9200	0
77	20240105	191200	470390150	9200	9200	9200	9200	0
78	20240105	191100	470390150	9200	9200	9200	9200	0
79	20240105	191000	470390150	9200	9200	9200	9200	0
80	20240105	190900	470390150	9200	9200	9200	9200	0
81	20240105	190800	470390150	9200	9200	9200	9200	0
82	20240105	190700	470390150	9200	9200	9200	9200	0
83	20240105	190600	470390150	9200	9200	9200	9200	0
84	20240105	190500	470390150	9200	9200	9200	9200	0
85	20240105	190400	470390150	9200	9200	9200	9200	0
86	20240105	190300	470390150	9200	9200	9200	9200	0
87	20240105	190200	470390150	9200	9200	9200	9200	0
88	20240105	190100	470390150	9200	9200	9200	9200	0
89	20240105	190000	470390150	9200	9200	9200	9200	0
90	20240105	185900	470390150	9200	9200	9200	9200	0
91	20240105	185800	470390150	9200	9200	9200	9200	0
92	20240105	185700	470390150	9200	9200	9200	9200	459
93	20240105	185600	470390150	9200	9200	9200	9200	0
94	20240105	185500	470390150	9200	9200	9200	9200	0
95	20240105	185400	470390150	9200	9200	9200	9200	0
96	20240105	185300	470390150	9200	9200	9200	9200	0
97	20240105	185200	470390150	9200	9200	9200	9200	0
98	20240105	185100	470390150	9200	9200	9200	9200	0
99	20240105	185000	470390150	9200	9200	9200	9200	0
100	20240105	184900	470390150	9200	9200	9200	9200	0
101	20240105	184800	470390150	9200	9200	9200	9200	0
102	20240105	184700	470390150	9200	9200	9200	9200	0
103	20240105	184600	470390150	9200	9200	9200	9200	0
104	20240105	184500	470390150	9200	9200	9200	9200	0
105	20240105	184400	470390150	9200	9200	9200	9200	0
106	20240105	184300	470390150	9200	9200	9200	9200	0
107	20240105	184200	470390150	9200	9200	9200	9200	0
108	20240105	184100	470390150	9200	9200	9200	9200	0
109	20240105	184000	470390150	9200	9200	9200	9200	0
110	20240105	183900	470390150	9200	9200	9200	9200	0
111	20240105	183800	470390150	9200	9200	9200	9200	0
112	20240105	183700	470390150	9200	9200	9200	9200	0
113	20240105	183600	470390150	9200	9200	9200	9200	0
114	20240105	183500	470390150	9200	9200	9200	9200	0
115	20240105	183400	470390150	9200	9200	9200	9200	0
116	20240105	183300	470390150	9200	9200	9200	9200	0
117	20240105	183200	470390150	9200	9200	9200	9200	0
118	20240105	183100	470390150	9200	9200	9200	9200	0
119	20240105	183000	470390150	9200	9200	9200	9200	0
120	20240105	182900	470390150	9200	9200	9200	9200	0
121	20240105	182800	470390150	9200	9200	9200	9200	0
122	20240105	182700	470390150	9200	9200	9200	9200	459
123	20240105	182600	470390150	9200	9200	9200	9200	0
124	20240105	182500	470390150	9200	9200	9200	9200	0
125	20240105	182400	470390150	9200	9200	9200	9200	0
126	20240105	182300	470390150	9200	9200	9200	9200	0
127	20240105	182200	470390150	9200	9200	9200	9200	0
128	20240105	182100	470390150	9200	9200	9200	9200	0
129	20240105	182000	470390150	9200	9200	9200	9200	0
130	20240105	181900	470390150	9200	9200	9200	9200	0
131	20240105	181800	470390150	9200	9200	9200	9200	0
132	20240105	181700	470390150	9200	9200	9200	9200	0
133	20240105	181600	470390150	9200	9200	9200	9200	0
134	20240105	181500	470390150	9200	9200	9200	9200	0
135	20240105	181400	470390150	9200	9200	9200	9200	0
136	20240105	181300	470390150	9200	9200	9200	9200	0
137	20240105	181200	470390150	9200	9200	9200	9200	0
138	20240105	181100	470390150	9200	9200	9200	9200	0
139	20240105	181000	470390150	9200	9200	9200	9200	0
140	20240105	180900	470390150	9200	9200	9200	9200	0
141	20240105	180800	470390150	9200	9200	9200	9200	0
142	20240105	180700	470390150	9200	9200	9200	9200	0
143	20240105	180600	470390150	9200	9200	9200	9200	0
144	20240105	180500	470390150	9200	9200	9200	9200	0
145	20240105	180400	470390150	9200	9200	9200	9200	0
146	20240105	180300	470390150	9200	9200	9200	9200	0
147	20240105	180200	470390150	9200	9200	9200	9200	0
148	20240105	180100	470390150	9200	9200	9200	9200	0
149	20240105	180000	470390150	9200	9200	9200	9200	0
150	20240105	175900	470390150	9200	9200	9200	9200	0
151	20240105	175800	470390150	9200	9200	9200	9200	0
152	20240105	175700	470390150	9200	9200	9200	9200	459
153	20240105	175600	470390150	9200	9200	9200	9200	0
154	20240105	175500	470390150	9200	9200	9200	9200	0
155	20240105	175400	470390150	9200	9200	9200	9200	0
156	20240105	175300	470390150	9200	9200	9200	9200	0
157	20240105	175200	470390150	9200	9200	9200	9200	0
158	20240105	175100	470390150	9200	9200	9200	9200	0
159	20240105	175000	470390150	9200	9200	9200	9200	0
160	20240105	174900	470390150	9200	9200	9200	9200	0
161	20240105	174800	470390150	9200	9200	9200	9200	0
162	20240105	174700	470390150	9200	9200	9200	9200	0
163	20240105	174600	470390150	9200	9200	9200	9200	0
164	20240105	174500	470390150	9200	9200	9200	9200	0
165	20240105	174400	470390150	9200	9200	9200	9200	0
166	20240105	174300	470390150	9200	9200	9200	9200	0
167	20240105	174200	470390150	9200	9200	9200	9200	0
168	20240105	174100	470390150	9200	9200	9200	9200	0
169	20240105	174000	470390150	9200	9200	9200	9200	0
170	20240105	173900	470390150	9200	9200	9200	9200	0
171	20240105	173800	470390150	9200	9200	9200	9200	0
172	20240105	173700	470390150	9200	9200	9200	9200	0
173	20240105	173600	470390150	9200	9200	9200	9200	0
174	20240105	173500	470390150	9200	9200	9200	9200	0
175	20240105	173400	470390150	9200	9200	9200	9200	0
176	20240105	173300	470390150	9200	9200	9200	9200	0
177	20240105	173200	470390150	9200	9200	9200	9200	0
178	20240105	173100	470390150	9200	9200	9200	9200	0
179	20240105	173000	470390150	9200	9200	9200	9200	0
180	20240105	172900	470390150	9200	9200	9200	9200	0
181	20240105	172800	470390150	9200	9200	9200	9200	0
182	20240105	172700	470390150	9200	9200	9200	9200	459
183	20240105	172600	470390150	9200	9200	9200	9200	0
184	20240105	172500	470390150	9200	9200	9200	9200	0
185	20240105	172400	470390150	9200	9200	9200	9200	0
186	20240105	172300	470390150	9200	9200	9200	9200	0
187	20240105	172200	470390150	9200	9200	9200	9200	0
188	20240105	172100	470390150	9200	9200	9200	9200	0
189	20240105	172000	470390150	9200	9200	9200	9200	0
190	20240105	171900	470390150	9200	9200	9200	9200	0
191	20240105	171800	470390150	9200	9200	9200	9200	0
192	20240105	171700	470390150	9200	9200	9200	9200	0
193	20240105	171600	470390150	9200	9200	9200	9200	0
194	20240105	171500	470390150	9200	9200	9200	9200	0
195	20240105	171400	470390150	9200	9200	9200	9200	0
196	20240105	171300	470390150	9200	9200	9200	9200	0
197	20240105	171200	470390150	9200	9200	9200	9200	0
198	20240105	171100	470390150	9200	9200	9200	9200	0
199	20240105	171000	470390150	9200	9200	9200	9200	0
200	20240105	170900	470390150	9200	9200	9200	9200	0
201	20240105	170800	470390150	9200	9200	9200	9200	0
202	20240105	170700	470390150	9200	9200	9200	9200	0
203	20240105	170600	470390150	9200	9200	9200	9200	0
204	20240105	170500	470390150	9200	9200	9200	9200	0
205	20240105	170400	470390150	9200	9200	9200	9200	0
206	20240105	170300	470390150	9200	9200	9200	9200	0
207	20240105	170200	470390150	9200	9200	9200	9200	0
208	20240105	170100	470390150	9200	9200	9200	9200	0
209	20240105	170000	470390150	9200	9200	9200	9200	0
210	20240105	165900	470390150	9200	9200	9200	9200	0
211	20240105	165800	470390150	9200	9200	9200	9200	0
212	20240105	165700	470390150	9200	9200	9200	9200	459
213	20240105	165600	470390150	9200	9200	9200	9200	0
214	20240105	165500	470390150	9200	9200	9200	9200	0
215	20240105	165400	470390150	9200	9200	9200	9200	0
216	20240105	165300	470390150	9200	9200	9200	9200	0
217	20240105	165200	470390150	9200	9200	9200	9200	0
218	20240105	165100	470390150	9200	9200	9200	9200	0
219	20240105	165000	470390150	9200	9200	9200	9200	0
220	20240105	164900	470390150	9200	9200	9200	9200	0
221	20240105	164800	470390150	9200	9200	9200	9200	0
222	20240105	164700	470390150	9200	9200	9200	9200	0
223	20240105	164600	470390150	9200	9200	9200	9200	0
224	20240105	164500	470390150	9200	9200	9200	9200	0
225	20240105	164400	470390150	9200	9200	9200	9200	0
226	20240105	164300	470390150	9200	9200	9200	9200	0
227	20240105	164200	470390150	9200	9200	9200	9200	0
228	20240105	164100	470390150	9200	9200	9200	9200	0
229	20240105	164000	470390150	9200	9200	9200	9200	0
230	20240105	163900	470390150	9200	9200	9200	9200	0
231	20240105	163800	470390150	9200	9200	9200	9200	0
232	20240105	163700	470390150	9200	9200	9200	9200	0
233	20240105	163600	470390150	9200	9200	9200	9200	0
234	20240105	163500	470390150	9200	9200	9200	9200	0
235	20240105	163400	470390150	9200	9200	9200	9200	0
236	20240105	163300	470390150	9200	9200	9200	9200	0
237	20240105	163200	470390150	9200	9200	9200	9200	0
238	20240105	163100	470390150	9200	9200	9200	9200	0
239	20240105	163000	470390150	9200	9200	9200	9200	0
240	20240105	162900	470390150	9200	9200	9200	9200	0
241	20240105	162800	470390150	9200	9200	9200	9200	0
242	20240105	162700	470390150	9200	9200	9200	9200	459
243	20240105	162600	470390150	9200	9200	9200	9200	0
244	20240105	162500	470390150	9200	9200	9200	9200	0
245	20240105	162400	470390150	9200	9200	9200	9200	0
246	20240105	162300	470390150	9200	9200	9200	9200	0
247	20240105	162200	470390150	9200	9200	9200	9200	0
248	20240105	162100	470390150	9200	9200	9200	9200	0
249	20240105	162000	470390150	9200	9200	9200	9200	0
250	20240105	161900	470390150	9200	9200	9200	9200	0
251	20240105	161800	470390150	9200	9200	9200	9200	0
252	20240105	161700	470390150	9200	9200	9200	9200	0
253	20240105	161600	470390150	9200	9200	9200	9200	0
254	20240105	161500	470390150	9200	9200	9200	9200	0
255	20240105	161400	470390150	9200	9200	9200	9200	0
256	20240105	161300	470390150	9200	9200	9200	9200	0
257	20240105	161200	470390150	9200	9200	9200	9200	0
258	20240105	161100	470390150	9200	9200	9200	9200	0
259	20240105	161000	470390150	9200	9200	9200	9200	0
260	20240105	160900	470390150	9200	9200	9200	9200	0
261	20240105	160800	470390150	9200	9200	9200	9200	0
262	20240105	160700	470390150	9200	9200	9200	9200	0
263	20240105	160600	470390150	9200	9200	9200	9200	0
264	20240105	160500	470390150	9200	9200	9200	9200	0
265	20240105	160400	470390150	9200	9200	9200	9200	0
266	20240105	160300	470390150	9200	9200	9200	9200	0
267	20240105	160200	470390150	9200	9200	9200	9200	0
268	20240105	160100	470390150	9200	9200	9200	9200	0
269	20240105	160000	470390150	9200	9200	9200	9200	0
270	20240105	155900	470390150	9200	9200	9200	9200	0
271	20240105	155800	470390150	9200	9200	9200	9200	0
272	20240105	155700	470390150	9200	9200	9200	9200	459
273	20240105	155600	470390150	9200	9200	9200	9200	0
274	20240105	155500	470390150	9200	9200	9200	9200	0
275	20240105	155400	470390150	9200	9200	9200	9200	0
276	20240105	155300	470390150	9200	9200	9200	9200	0
277	20240105	155200	470390150	9200	9200	9200	9200	0
278	20240105	155100	470390150	9200	9200	9200	9200	0
279	20240105	155000	470390150	9200	9200	9200	9200	0
280	20240105	154900	470390150	9200	9200	9200	9200	0
281	20240105	154800	470390150	9200	9200	9200	9200	0
282	20240105	154700	470390150	9200	9200	9200	9200	0
283	20240105	154600	470390150	9200	9200	9200	9200	0
284	20240105	154500	470390150	9200	9200	9200	9200	0
285	20240105	154400	470390150	9200	9200	9200	9200	0
286	20240105	154300	470390150	9200	9200	9200	9200	0
287	20240105	154200	470390150	9200	9200	9200	9200	0
288	20240105	154100	470390150	9200	9200	9200	9200	0
289	20240105	154000	470390150	9200	9200	9200	9200	0
290	20240105	153900	470390150	9200	9200	9200	9200	0
291	20240105	153800	470390150	9200	9200	9200	9200	0
292	20240105	153700	470390150	9200	9200	9200	9200	0
293	20240105	153600	470390150	9200	9200	9200	9200	0
294	20240105	153500	470390150	9200	9200	9200	9200	0
295	20240105	153400	470390150	9200	9200	9200	9200	0
296	20240105	153300	470390150	9200	9200	9200	9200	0
297	20240105	153200	470390150	9200	9200	9200	9200	0
298	20240105	153100	470390150	9200	9200	9200	9200	0
299	20240105	153000	470390150	9200	9200	9200	9200	459
300	20240105	152900	466167350	9170	9170	9170	9170	0
301	20240105	152800	466167350	9170	9170	9170	9170	0
302	20240105	152700	466167350	9170	9170	9170	9170	0
303	20240105	152600	466167350	9170	9170	9170	9170	0
304	20240105	152500	466167350	9170	9170	9170	9170	0
305	20240105	152400	466167350	9170	9170	9170	9170	0
306	20240105	152300	466167350	9170	9170	9170	9170	0
307	20240105	152200	466167350	9170	9170	9170	9170	0
308	20240105	152100	466167350	9170	9170	9170	9170	0
309	20240105	152000	466167350	9170	9170	9170	9170	0
310	20240105	151900	466167350	9170	9080	9170	9080	89
311	20240105	151800	465354730	9100	9040	9100	9020	301
312	20240105	151700	462639470	9100	9100	9100	9090	26
313	20240105	151600	462403110	9010	9020	9100	9010	421
314	20240105	151500	458607770	9020	9130	9130	9020	132
315	20240105	151400	457416920	9130	9020	9130	9020	430
316	20240105	151300	453534900	9030	9040	9040	9020	837
317	20240105	151200	445972370	9120	9130	9130	9040	218
318	20240105	151100	444000050	9050	9040	9140	9040	216
319	20240105	151000	442046140	9140	9040	9140	9040	60
320	20240105	150900	441503540	9160	9040	9160	9040	207
321	20240105	150800	439620890	9160	9160	9160	9160	4
322	20240105	150700	439584250	9160	9040	9160	9010	536
323	20240105	150600	434741780	9030	9040	9040	9010	224
324	20240105	150500	432720140	9080	9080	9080	9080	0
325	20240105	150400	432720140	9080	9030	9080	9030	358
326	20240105	150300	429480230	9010	9040	9040	9010	1460
327	20240105	150200	416291410	9040	9040	9040	9040	107
328	20240105	150100	415324130	9080	9050	9080	9050	44
329	20240105	150000	414924790	9050	9040	9050	9040	236
330	20240105	145900	412790340	9050	9050	9050	9020	438
331	20240105	145800	408830860	9050	9050	9050	9050	226
332	20240105	145700	406785560	9050	9080	9080	9050	12
333	20240105	145600	406676930	9080	9030	9080	9030	108
334	20240105	145500	405701640	9030	9030	9030	9030	214
335	20240105	145400	403769220	9030	9030	9030	9010	680
336	20240105	145300	397630700	9030	9020	9030	9020	325
337	20240105	145200	394699160	9080	9080	9080	9080	0
338	20240105	145100	394699160	9080	9040	9080	9020	108
339	20240105	145000	393724910	9020	9020	9020	9020	107
340	20240105	144900	392759770	9020	9030	9030	9020	440
341	20240105	144800	388789130	9020	9020	9020	9020	321
342	20240105	144700	385893710	9080	9020	9080	9020	8
343	20240105	144600	385821250	9080	9020	9080	9020	117
344	20240105	144500	384765250	9020	9020	9020	9020	321
345	20240105	144400	381869830	9020	9020	9020	9020	321
346	20240105	144300	378974410	9020	9020	9080	9020	215
347	20240105	144200	377035050	9080	9030	9080	9020	336
348	20240105	144100	374003200	9030	9100	9100	9030	438
349	20240105	144000	370047780	9040	9050	9050	9030	1121
350	20240105	143900	359909840	9100	9050	9100	9050	108
351	20240105	143800	358932390	9100	9100	9100	9100	1
352	20240105	143700	358923290	9070	9070	9070	9070	214
353	20240105	143600	356982310	9070	9070	9070	9070	428
354	20240105	143500	353100350	9070	9040	9070	9040	214
355	20240105	143400	351162580	9100	9100	9100	9100	1
356	20240105	143300	351153480	9050	9100	9100	9050	715
357	20240105	143200	344682680	9060	9060	9060	9060	428
358	20240105	143100	340805000	9060	9060	9060	9060	107
359	20240105	143000	339835580	9100	9080	9100	9070	608
360	20240105	142900	334319770	9080	9080	9080	9080	213
361	20240105	142800	332385730	9110	9090	9110	9070	357
362	20240105	142700	329143540	9100	9100	9110	9090	322
363	20240105	142600	326213470	9110	9110	9110	9110	112
364	20240105	142500	325193150	9130	9140	9160	9130	162
365	20240105	142400	323713650	9140	9160	9170	9140	62
366	20240105	142300	323146920	9140	9170	9170	9140	453
367	20240105	142200	318996610	9180	9180	9180	9180	89
368	20240105	142100	318179590	9210	9210	9210	9210	0
369	20240105	142000	318179590	9210	9210	9210	9210	0
370	20240105	141900	318179590	9210	9210	9210	9210	0
371	20240105	141800	318179590	9210	9210	9210	9210	0
372	20240105	141700	318179590	9210	9210	9210	9210	0
373	20240105	141600	318179590	9210	9210	9210	9210	1
374	20240105	141500	318170380	9210	9200	9210	9170	5467
375	20240105	141400	268033630	9220	9220	9220	9220	2
376	20240105	141300	268015190	9220	9220	9220	9220	0
377	20240105	141200	268015190	9220	9200	9220	9200	63
378	20240105	141100	267435310	9210	9210	9210	9210	0
379	20240105	141000	267435310	9210	9210	9210	9210	0
380	20240105	140900	267435310	9210	9210	9210	9210	0
381	20240105	140800	267435310	9210	9210	9210	9210	0
382	20240105	140700	267435310	9210	9210	9210	9210	1
383	20240105	140600	267426100	9200	9200	9200	9200	0
384	20240105	140500	267426100	9200	9200	9200	9200	0
385	20240105	140400	267426100	9200	9200	9200	9200	0
386	20240105	140300	267426100	9200	9200	9200	9200	0
387	20240105	140200	267426100	9200	9200	9200	9200	0
388	20240105	140100	267426100	9200	9200	9200	9200	1
389	20240105	140000	267416900	9210	9210	9210	9210	0
390	20240105	135900	267416900	9210	9210	9210	9210	0
391	20240105	135800	267416900	9210	9210	9210	9210	0
392	20240105	135700	267416900	9210	9210	9210	9210	0
393	20240105	135600	267416900	9210	9210	9210	9210	0
394	20240105	135500	267416900	9210	9210	9210	9210	0
395	20240105	135400	267416900	9210	9210	9210	9210	89
396	20240105	135300	266597210	9220	9220	9220	9220	0
397	20240105	135200	266597210	9220	9210	9220	9210	39
398	20240105	135100	266238010	9210	9200	9210	9200	77
399	20240105	135000	265529600	9200	9200	9200	9200	354
400	20240105	134900	262272800	9210	9170	9210	9170	782
401	20240105	134800	255087630	9160	9160	9160	9160	20
402	20240105	134700	254904430	9160	9160	9160	9160	0
403	20240105	134600	254904430	9160	9160	9160	9160	0
404	20240105	134500	254904430	9160	9160	9160	9160	0
405	20240105	134400	254904430	9160	9160	9160	9160	0
406	20240105	134300	254904430	9160	9160	9160	9160	0
407	20240105	134200	254904430	9160	9160	9160	9160	0
408	20240105	134100	254904430	9160	9160	9160	9160	0
409	20240105	134000	254904430	9160	9160	9160	9160	0
410	20240105	133900	254904430	9160	9160	9160	9160	0
411	20240105	133800	254904430	9160	9160	9160	9160	0
412	20240105	133700	254904430	9160	9160	9160	9160	1
413	20240105	133600	254895270	9160	9160	9160	9160	0
414	20240105	133500	254895270	9160	9160	9160	9160	0
415	20240105	133400	254895270	9160	9160	9160	9160	1
416	20240105	133300	254886110	9170	9170	9170	9170	0
417	20240105	133200	254886110	9170	9170	9170	9170	0
418	20240105	133100	254886110	9170	9170	9170	9170	0
419	20240105	133000	254886110	9170	9170	9170	9170	0
420	20240105	132900	254886110	9170	9170	9170	9170	0
421	20240105	132800	254886110	9170	9150	9170	9150	2
422	20240105	132700	254867790	9150	9150	9150	9150	1
423	20240105	132600	254858640	9150	9150	9150	9150	46
424	20240105	132500	254437740	9150	9150	9150	9150	0
425	20240105	132400	254437740	9150	9150	9150	9150	4
426	20240105	132300	254401140	9150	9150	9150	9150	4
427	20240105	132200	254364540	9170	9170	9170	9160	112
428	20240105	132100	253338420	9170	9170	9170	9170	0
429	20240105	132000	253338420	9170	9170	9170	9170	0
430	20240105	131900	253338420	9170	9170	9170	9170	0
431	20240105	131800	253338420	9170	9170	9170	9170	0
432	20240105	131700	253338420	9170	9170	9170	9170	0
433	20240105	131600	253338420	9170	9170	9170	9170	0
434	20240105	131500	253338420	9170	9170	9170	9170	0
435	20240105	131400	253338420	9170	9170	9170	9170	0
436	20240105	131300	253338420	9170	9130	9170	9110	265
437	20240105	131200	250920670	9130	9130	9130	9130	0
438	20240105	131100	250920670	9130	9150	9150	9130	5822
439	20240105	131000	197707600	9140	9140	9140	9140	0
440	20240105	130900	197707600	9140	9140	9140	9140	0
441	20240105	130800	197707600	9140	9140	9140	9140	12
442	20240105	130700	197597920	9150	9150	9150	9150	9
443	20240105	130600	197515570	9150	9150	9150	9150	0
444	20240105	130500	197515570	9150	9150	9150	9150	6
445	20240105	130400	197460670	9150	9150	9150	9150	17
446	20240105	130300	197305120	9150	9150	9150	9150	50
447	20240105	130200	196847620	9170	9170	9170	9170	62
448	20240105	130100	196279080	9170	9170	9170	9170	8
449	20240105	130000	196205720	9170	9170	9170	9170	8
450	20240105	125900	196132360	9170	9180	9180	9170	220
451	20240105	125800	194112840	9190	9190	9190	9190	0
452	20240105	125700	194112840	9190	9190	9190	9190	0
453	20240105	125600	194112840	9190	9190	9190	9190	0
454	20240105	125500	194112840	9190	9190	9190	9190	0
455	20240105	125400	194112840	9190	9190	9190	9190	100
456	20240105	125300	193193840	9180	9180	9180	9180	237
457	20240105	125200	191018180	9180	9180	9180	9180	0
458	20240105	125100	191018180	9180	9180	9180	9180	0
459	20240105	125000	191018180	9180	9180	9180	9140	603
460	20240105	124900	185493740	9180	9180	9180	9180	19
461	20240105	124800	185319320	9180	9180	9180	9180	0
462	20240105	124700	185319320	9180	9180	9180	9180	0
463	20240105	124600	185319320	9180	9180	9180	9180	1
464	20240105	124500	185310140	9180	9180	9180	9180	4
465	20240105	124400	185273420	9180	9180	9190	9180	36
466	20240105	124300	184942620	9190	9180	9190	9180	89
467	20240105	124200	184125590	9180	9180	9180	9180	0
468	20240105	124100	184125590	9180	9180	9180	9180	20
469	20240105	124000	183941990	9180	9180	9180	9180	3
470	20240105	123900	183914450	9180	9180	9180	9180	3
471	20240105	123800	183886910	9180	9180	9180	9180	103
472	20240105	123700	182941370	9180	9180	9180	9180	0
473	20240105	123600	182941370	9180	9180	9180	9180	0
474	20240105	123500	182941370	9180	9180	9180	9180	0
475	20240105	123400	182941370	9180	9190	9190	9180	2
476	20240105	123300	182923000	9190	9190	9190	9190	0
477	20240105	123200	182923000	9190	9180	9190	9180	2
478	20240105	123100	182904630	9180	9180	9180	9180	15
479	20240105	123000	182766930	9180	9190	9190	9180	16
480	20240105	122900	182620040	9180	9190	9190	9180	407
481	20240105	122800	178882780	9190	9190	9190	9190	0
482	20240105	122700	178882780	9190	9190	9190	9190	0
483	20240105	122600	178882780	9190	9190	9190	9190	0
484	20240105	122500	178882780	9190	9190	9190	9190	0
485	20240105	122400	178882780	9190	9190	9190	9190	0
486	20240105	122300	178882780	9190	9180	9190	9180	39
487	20240105	122200	178524750	9170	9170	9170	9170	0
488	20240105	122100	178524750	9170	9170	9170	9170	0
489	20240105	122000	178524750	9170	9170	9170	9170	0
490	20240105	121900	178524750	9170	9170	9170	9170	0
491	20240105	121800	178524750	9170	9170	9170	9170	0
492	20240105	121700	178524750	9170	9170	9170	9170	0
493	20240105	121600	178524750	9170	9170	9170	9170	0
494	20240105	121500	178524750	9170	9170	9170	9170	0
495	20240105	121400	178524750	9170	9170	9170	9170	0
496	20240105	121300	178524750	9170	9170	9170	9170	7
497	20240105	121200	178460560	9170	9170	9170	9170	7
498	20240105	121100	178396370	9170	9170	9170	9170	183
499	20240105	121000	176718260	9170	9170	9170	9170	3
500	20240105	120900	176690750	9170	9170	9170	9170	3
501	20240105	120800	176663240	9170	9180	9180	9170	84
502	20240105	120700	175892130	9170	9170	9170	9170	7
503	20240105	120600	175827940	9170	9160	9170	9160	194
504	20240105	120500	174049350	9160	9160	9160	9160	10
505	20240105	120400	173957750	9170	9170	9170	9170	0
506	20240105	120300	173957750	9170	9170	9170	9170	200
507	20240105	120200	172123750	9170	9160	9170	9160	311
508	20240105	120100	169271900	9160	9160	9160	9160	2
509	20240105	120000	169253580	9160	9160	9160	9160	71
510	20240105	115900	168603220	9150	9150	9150	9150	2
511	20240105	115800	168584920	9150	9150	9150	9150	11
512	20240105	115700	168484270	9150	9150	9150	9150	68
513	20240105	115600	167862070	9140	9140	9140	9140	0
514	20240105	115500	167862070	9140	9140	9140	9140	0
515	20240105	115400	167862070	9140	9140	9140	9140	25
516	20240105	115300	167633570	9160	9160	9160	9160	0
517	20240105	115200	167633570	9160	9160	9160	9160	0
518	20240105	115100	167633570	9160	9160	9160	9160	0
519	20240105	115000	167633570	9160	9160	9160	9160	0
520	20240105	114900	167633570	9160	9160	9160	9160	0
521	20240105	114800	167633570	9160	9160	9160	9160	0
522	20240105	114700	167633570	9160	9160	9160	9160	0
523	20240105	114600	167633570	9160	9160	9160	9160	0
524	20240105	114500	167633570	9160	9160	9160	9160	0
525	20240105	114400	167633570	9160	9160	9160	9160	0
526	20240105	114300	167633570	9160	9160	9160	9160	0
527	20240105	114200	167633570	9160	9160	9160	9160	0
528	20240105	114100	167633570	9160	9160	9160	9160	0
529	20240105	114000	167633570	9160	9160	9160	9160	0
530	20240105	113900	167633570	9160	9160	9160	9160	0
531	20240105	113800	167633570	9160	9160	9160	9160	0
532	20240105	113700	167633570	9160	9160	9160	9160	0
533	20240105	113600	167633570	9160	9160	9160	9160	0
534	20240105	113500	167633570	9160	9160	9160	9160	2
535	20240105	113400	167615250	9160	9160	9160	9160	471
536	20240105	113300	163300890	9160	9160	9160	9160	10
537	20240105	113200	163209290	9110	9110	9110	9110	0
538	20240105	113100	163209290	9110	9110	9110	9110	0
539	20240105	113000	163209290	9110	9110	9110	9110	0
540	20240105	112900	163209290	9110	9110	9110	9110	0
541	20240105	112800	163209290	9110	9110	9110	9110	0
542	20240105	112700	163209290	9110	9110	9110	9110	84
543	20240105	112600	162444050	9160	9160	9160	9160	22
544	20240105	112500	162242530	9160	9160	9160	9160	1
545	20240105	112400	162233370	9160	9160	9160	9160	0
546	20240105	112300	162233370	9160	9160	9160	9160	0
547	20240105	112200	162233370	9160	9160	9160	9160	2
548	20240105	112100	162215050	9160	9160	9160	9160	0
549	20240105	112000	162215050	9160	9160	9160	9160	0
550	20240105	111900	162215050	9160	9160	9160	9160	0
551	20240105	111800	162215050	9160	9160	9160	9160	1
552	20240105	111700	162205890	9130	9130	9130	9130	171
553	20240105	111600	160644660	9170	9170	9170	9170	0
554	20240105	111500	160644660	9170	9170	9170	9170	0
555	20240105	111400	160644660	9170	9170	9170	9170	0
556	20240105	111300	160644660	9170	9170	9170	9170	0
557	20240105	111200	160644660	9170	9170	9170	9170	0
558	20240105	111100	160644660	9170	9110	9170	9110	2117
559	20240105	111000	141259530	9110	9110	9110	9110	182
560	20240105	110900	139601510	9110	9110	9110	9110	19
561	20240105	110800	139428420	9120	9120	9120	9120	0
562	20240105	110700	139428420	9120	9120	9120	9120	0
563	20240105	110600	139428420	9120	9120	9120	9120	0
564	20240105	110500	139428420	9120	9110	9120	9110	200
565	20240105	110400	137605110	9110	9110	9110	9110	0
566	20240105	110300	137605110	9110	9110	9110	9110	1
567	20240105	110200	137596000	9090	9090	9090	9090	14
568	20240105	110100	137468740	9100	9120	9120	9100	271
569	20240105	110000	135000920	9100	9100	9100	9100	0
570	20240105	105900	135000920	9100	9100	9100	9100	123
571	20240105	105800	133881620	9080	9080	9080	9080	0
572	20240105	105700	133881620	9080	9080	9080	9080	0
573	20240105	105600	133881620	9080	9080	9080	9080	0
574	20240105	105500	133881620	9080	9080	9080	9080	0
575	20240105	105400	133881620	9080	9070	9080	9070	89
576	20240105	105300	133074150	9070	9070	9070	9070	0
577	20240105	105200	133074150	9070	9070	9070	9070	1
578	20240105	105100	133065080	9060	9060	9060	9060	2
579	20240105	105000	133046960	9060	9060	9060	9060	0
580	20240105	104900	133046960	9060	9060	9060	9060	0
581	20240105	104800	133046960	9060	9060	9060	9060	0
582	20240105	104700	133046960	9060	9060	9060	9060	0
583	20240105	104600	133046960	9060	9060	9060	9060	0
584	20240105	104500	133046960	9060	9060	9060	9060	0
585	20240105	104400	133046960	9060	9060	9060	9060	1
586	20240105	104300	133037900	9060	9060	9060	9060	13
587	20240105	104200	132920120	9050	9040	9050	9040	15
588	20240105	104100	132784500	9040	9070	9070	9040	349
589	20240105	104000	129625390	9070	9070	9070	9070	3
590	20240105	103900	129598180	9070	9070	9070	9070	0
591	20240105	103800	129598180	9070	9060	9070	9060	10
592	20240105	103700	129507520	9060	9060	9060	9060	5
593	20240105	103600	129462220	9060	9060	9070	9060	104
594	20240105	103500	128518980	9070	9050	9070	9050	53
595	20240105	103400	128039290	9060	9060	9060	9060	0
596	20240105	103300	128039290	9060	9060	9060	9060	0
597	20240105	103200	128039290	9060	9060	9060	9060	0
598	20240105	103100	128039290	9060	9070	9070	9060	86
599	20240105	103000	127259730	9070	9090	9090	9070	303
600	20240105	102900	124508810	9080	9080	9080	9080	3
601	20240105	102800	124481570	9080	9090	9090	9080	88
602	20240105	102700	123681680	9100	9100	9100	9100	0
603	20240105	102600	123681680	9100	9100	9100	9100	0
604	20240105	102500	123681680	9100	9100	9100	9100	0
605	20240105	102400	123681680	9100	9100	9100	9100	0
606	20240105	102300	123681680	9100	9090	9100	9090	19
607	20240105	102200	123508940	9100	9090	9100	9080	130
608	20240105	102100	122327270	9100	9100	9100	9100	311
609	20240105	102000	119497170	9140	9130	9140	9130	20
610	20240105	101900	119314410	9140	9140	9140	9140	0
611	20240105	101800	119314410	9140	9140	9140	9140	0
612	20240105	101700	119314410	9140	9140	9140	9140	84
613	20240105	101600	118546650	9140	9110	9140	9110	51
614	20240105	101500	118082010	9120	9120	9120	9120	41
615	20240105	101400	117708090	9110	9110	9110	9110	0
616	20240105	101300	117708090	9110	9110	9110	9110	0
617	20240105	101200	117708090	9110	9110	9110	9110	0
618	20240105	101100	117708090	9110	9110	9110	9110	103
619	20240105	101000	116769760	9110	9110	9110	9110	1
620	20240105	100900	116760650	9110	9110	9110	9110	93
621	20240105	100800	115913420	9110	9100	9110	9100	108
622	20240105	100700	114929620	9100	9080	9100	9080	40
623	20240105	100600	114565640	9100	9100	9100	9100	12
624	20240105	100500	114456440	9100	9080	9100	9080	178
625	20240105	100400	112837670	9080	9080	9100	9080	49
626	20240105	100300	112392730	9080	9110	9110	9080	287
627	20240105	100200	109781980	9110	9110	9110	9110	0
628	20240105	100100	109781980	9110	9140	9140	9110	219
629	20240105	100000	107785490	9140	9140	9140	9140	0
630	20240105	095900	107785490	9140	9140	9140	9140	84
631	20240105	095800	107017730	9170	9120	9170	9120	18
632	20240105	095700	106853520	9120	9120	9120	9120	0
633	20240105	095600	106853520	9120	9120	9120	9120	0
634	20240105	095500	106853520	9120	9120	9120	9120	1
635	20240105	095400	106844400	9170	9170	9170	9170	0
636	20240105	095300	106844400	9170	9170	9170	9170	0
637	20240105	095200	106844400	9170	9120	9170	9120	29
638	20240105	095100	106579870	9130	9150	9150	9130	8
639	20240105	095000	106506810	9150	9150	9150	9150	0
640	20240105	094900	106506810	9150	9150	9150	9150	7
641	20240105	094800	106442760	9110	9110	9110	9110	0
642	20240105	094700	106442760	9110	9160	9170	9110	3374
643	20240105	094600	75607220	9170	9170	9170	9170	0
644	20240105	094500	75607220	9170	9170	9170	9170	1
645	20240105	094400	75598050	9160	9160	9160	9160	882
646	20240105	094300	67518930	9160	9160	9160	9160	18
647	20240105	094200	67354050	9160	9160	9160	9160	24
648	20240105	094100	67134210	9160	9140	9160	9140	1811
649	20240105	094000	50581510	9140	9140	9140	9140	12
650	20240105	093900	50471830	9140	9140	9140	9140	2
651	20240105	093800	50453550	9140	9140	9140	9140	0
652	20240105	093700	50453550	9140	9140	9140	9140	0
653	20240105	093600	50453550	9140	9140	9140	9140	0
654	20240105	093500	50453550	9140	9140	9140	9140	0
655	20240105	093400	50453550	9140	9140	9140	9140	0
656	20240105	093300	50453550	9140	9080	9140	9080	1758
657	20240105	093200	34489830	9150	9150	9150	9150	0
658	20240105	093100	34489830	9150	9110	9150	9080	1506
659	20240105	093000	20806960	9160	9160	9160	9160	0
660	20240105	092900	20806960	9160	9160	9160	9160	1
661	20240105	092800	20797800	9110	9110	9110	9110	1
662	20240105	092700	20788690	9170	9170	9170	9170	0
663	20240105	092600	20788690	9170	9120	9170	9120	33
664	20240105	092500	20487680	9200	9200	9200	9200	0
665	20240105	092400	20487680	9200	9200	9200	9200	0
666	20240105	092300	20487680	9200	9200	9200	9200	0
667	20240105	092200	20487680	9200	9200	9200	9200	0
668	20240105	092100	20487680	9200	9200	9200	9200	0
669	20240105	092000	20487680	9200	9200	9200	9200	13
670	20240105	091900	20368080	9140	9150	9150	9080	638
671	20240105	091800	14545470	9150	9150	9150	9150	143
672	20240105	091700	13237020	9140	9140	9140	9140	6
673	20240105	091600	13182180	9200	9200	9200	9200	0
674	20240105	091500	13182180	9200	9200	9200	9200	0
675	20240105	091400	13182180	9200	9200	9200	9200	0
676	20240105	091300	13182180	9200	9090	9200	9090	315
677	20240105	091200	10318020	9090	9100	9100	9090	80
678	20240105	091100	9590220	9100	9130	9140	9100	13
679	20240105	091000	9471580	9100	9100	9100	9100	0
680	20240105	090900	9471580	9100	9100	9100	9100	0
681	20240105	090800	9471580	9100	9100	9100	9100	0
682	20240105	090700	9471580	9100	9100	9100	9100	2
683	20240105	090600	9453380	9140	9100	9140	9100	7
684	20240105	090500	9389640	9120	9120	9120	9120	10
685	20240105	090400	9298440	9120	9120	9120	9120	16
686	20240105	090300	9152520	9120	9110	9120	9090	101
687	20240105	090200	8233950	9110	9130	9130	9110	60
688	20240105	090100	7686650	9130	9160	9170	9130	252
689	20240105	090000	5379220	9190	9200	9200	9160	586