KissMeData/105740/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	201200	253857270	8880	8880	8880	8880	5774
3	20240108	201100	253857270	8880	8880	8880	8880	0
4	20240108	201000	253857270	8880	8880	8880	8880	0
5	20240108	200900	253857270	8880	8880	8880	8880	0
6	20240108	200800	253857270	8880	8880	8880	8880	0
7	20240108	200700	253857270	8880	8880	8880	8880	0
8	20240108	200600	253857270	8880	8880	8880	8880	0
9	20240108	200500	253857270	8880	8880	8880	8880	0
10	20240108	200400	253857270	8880	8880	8880	8880	0
11	20240108	200300	253857270	8880	8880	8880	8880	0
12	20240108	200200	253857270	8880	8880	8880	8880	0
13	20240108	200100	253857270	8880	8880	8880	8880	0
14	20240108	200000	253857270	8880	8880	8880	8880	0
15	20240108	195900	253857270	8880	8880	8880	8880	0
16	20240108	195800	253857270	8880	8880	8880	8880	0
17	20240108	195700	253857270	8880	8880	8880	8880	0
18	20240108	195600	253857270	8880	8880	8880	8880	0
19	20240108	195500	253857270	8880	8880	8880	8880	0
20	20240108	195400	253857270	8880	8880	8880	8880	0
21	20240108	195300	253857270	8880	8880	8880	8880	0
22	20240108	195200	253857270	8880	8880	8880	8880	0
23	20240108	195100	253857270	8880	8880	8880	8880	0
24	20240108	195000	253857270	8880	8880	8880	8880	0
25	20240108	194900	253857270	8880	8880	8880	8880	0
26	20240108	194800	253857270	8880	8880	8880	8880	0
27	20240108	194700	253857270	8880	8880	8880	8880	0
28	20240108	194600	253857270	8880	8880	8880	8880	0
29	20240108	194500	253857270	8880	8880	8880	8880	0
30	20240108	194400	253857270	8880	8880	8880	8880	0
31	20240108	194300	253857270	8880	8880	8880	8880	0
32	20240108	194200	253857270	8880	8880	8880	8880	5774
33	20240108	194100	253857270	8880	8880	8880	8880	0
34	20240108	194000	253857270	8880	8880	8880	8880	0
35	20240108	193900	253857270	8880	8880	8880	8880	0
36	20240108	193800	253857270	8880	8880	8880	8880	0
37	20240108	193700	253857270	8880	8880	8880	8880	0
38	20240108	193600	253857270	8880	8880	8880	8880	0
39	20240108	193500	253857270	8880	8880	8880	8880	0
40	20240108	193400	253857270	8880	8880	8880	8880	0
41	20240108	193300	253857270	8880	8880	8880	8880	0
42	20240108	193200	253857270	8880	8880	8880	8880	0
43	20240108	193100	253857270	8880	8880	8880	8880	0
44	20240108	193000	253857270	8880	8880	8880	8880	0
45	20240108	192900	253857270	8880	8880	8880	8880	0
46	20240108	192800	253857270	8880	8880	8880	8880	0
47	20240108	192700	253857270	8880	8880	8880	8880	0
48	20240108	192600	253857270	8880	8880	8880	8880	0
49	20240108	192500	253857270	8880	8880	8880	8880	0
50	20240108	192400	253857270	8880	8880	8880	8880	0
51	20240108	192300	253857270	8880	8880	8880	8880	0
52	20240108	192200	253857270	8880	8880	8880	8880	0
53	20240108	192100	253857270	8880	8880	8880	8880	0
54	20240108	192000	253857270	8880	8880	8880	8880	0
55	20240108	191900	253857270	8880	8880	8880	8880	0
56	20240108	191800	253857270	8880	8880	8880	8880	0
57	20240108	191700	253857270	8880	8880	8880	8880	0
58	20240108	191600	253857270	8880	8880	8880	8880	0
59	20240108	191500	253857270	8880	8880	8880	8880	0
60	20240108	191400	253857270	8880	8880	8880	8880	0
61	20240108	191300	253857270	8880	8880	8880	8880	0
62	20240108	191200	253857270	8880	8880	8880	8880	5774
63	20240108	191100	253857270	8880	8880	8880	8880	0
64	20240108	191000	253857270	8880	8880	8880	8880	0
65	20240108	190900	253857270	8880	8880	8880	8880	0
66	20240108	190800	253857270	8880	8880	8880	8880	0
67	20240108	190700	253857270	8880	8880	8880	8880	0
68	20240108	190600	253857270	8880	8880	8880	8880	0
69	20240108	190500	253857270	8880	8880	8880	8880	0
70	20240108	190400	253857270	8880	8880	8880	8880	0
71	20240108	190300	253857270	8880	8880	8880	8880	0
72	20240108	190200	253857270	8880	8880	8880	8880	0
73	20240108	190100	253857270	8880	8880	8880	8880	0
74	20240108	190000	253857270	8880	8880	8880	8880	0
75	20240108	185900	253857270	8880	8880	8880	8880	0
76	20240108	185800	253857270	8880	8880	8880	8880	0
77	20240108	185700	253857270	8880	8880	8880	8880	0
78	20240108	185600	253857270	8880	8880	8880	8880	0
79	20240108	185500	253857270	8880	8880	8880	8880	0
80	20240108	185400	253857270	8880	8880	8880	8880	0
81	20240108	185300	253857270	8880	8880	8880	8880	0
82	20240108	185200	253857270	8880	8880	8880	8880	0
83	20240108	185100	253857270	8880	8880	8880	8880	0
84	20240108	185000	253857270	8880	8880	8880	8880	0
85	20240108	184900	253857270	8880	8880	8880	8880	0
86	20240108	184800	253857270	8880	8880	8880	8880	0
87	20240108	184700	253857270	8880	8880	8880	8880	0
88	20240108	184600	253857270	8880	8880	8880	8880	0
89	20240108	184500	253857270	8880	8880	8880	8880	0
90	20240108	184400	253857270	8880	8880	8880	8880	0
91	20240108	184300	253857270	8880	8880	8880	8880	0
92	20240108	184200	253857270	8880	8880	8880	8880	5774
93	20240108	184100	253857270	8880	8880	8880	8880	0
94	20240108	184000	253857270	8880	8880	8880	8880	0
95	20240108	183900	253857270	8880	8880	8880	8880	0
96	20240108	183800	253857270	8880	8880	8880	8880	0
97	20240108	183700	253857270	8880	8880	8880	8880	0
98	20240108	183600	253857270	8880	8880	8880	8880	0
99	20240108	183500	253857270	8880	8880	8880	8880	0
100	20240108	183400	253857270	8880	8880	8880	8880	0
101	20240108	183300	253857270	8880	8880	8880	8880	0
102	20240108	183200	253857270	8880	8880	8880	8880	0
103	20240108	183100	253857270	8880	8880	8880	8880	0
104	20240108	183000	253857270	8880	8880	8880	8880	0
105	20240108	182900	253857270	8880	8880	8880	8880	0
106	20240108	182800	253857270	8880	8880	8880	8880	0
107	20240108	182700	253857270	8880	8880	8880	8880	0
108	20240108	182600	253857270	8880	8880	8880	8880	0
109	20240108	182500	253857270	8880	8880	8880	8880	0
110	20240108	182400	253857270	8880	8880	8880	8880	0
111	20240108	182300	253857270	8880	8880	8880	8880	0
112	20240108	182200	253857270	8880	8880	8880	8880	0
113	20240108	182100	253857270	8880	8880	8880	8880	0
114	20240108	182000	253857270	8880	8880	8880	8880	0
115	20240108	181900	253857270	8880	8880	8880	8880	0
116	20240108	181800	253857270	8880	8880	8880	8880	0
117	20240108	181700	253857270	8880	8880	8880	8880	0
118	20240108	181600	253857270	8880	8880	8880	8880	0
119	20240108	181500	253857270	8880	8880	8880	8880	0
120	20240108	181400	253857270	8880	8880	8880	8880	0
121	20240108	181300	253857270	8880	8880	8880	8880	0
122	20240108	181200	253857270	8880	8880	8880	8880	5774
123	20240108	181100	253857270	8880	8880	8880	8880	0
124	20240108	181000	253857270	8880	8880	8880	8880	0
125	20240108	180900	253857270	8880	8880	8880	8880	0
126	20240108	180800	253857270	8880	8880	8880	8880	0
127	20240108	180700	253857270	8880	8880	8880	8880	0
128	20240108	180600	253857270	8880	8880	8880	8880	0
129	20240108	180500	253857270	8880	8880	8880	8880	0
130	20240108	180400	253857270	8880	8880	8880	8880	0
131	20240108	180300	253857270	8880	8880	8880	8880	0
132	20240108	180200	253857270	8880	8880	8880	8880	0
133	20240108	180100	253857270	8880	8880	8880	8880	0
134	20240108	180000	253857270	8880	8880	8880	8880	0
135	20240108	175900	253857270	8880	8880	8880	8880	0
136	20240108	175800	253857270	8880	8880	8880	8880	0
137	20240108	175700	253857270	8880	8880	8880	8880	0
138	20240108	175600	253857270	8880	8880	8880	8880	0
139	20240108	175500	253857270	8880	8880	8880	8880	0
140	20240108	175400	253857270	8880	8880	8880	8880	0
141	20240108	175300	253857270	8880	8880	8880	8880	0
142	20240108	175200	253857270	8880	8880	8880	8880	0
143	20240108	175100	253857270	8880	8880	8880	8880	0
144	20240108	175000	253857270	8880	8880	8880	8880	0
145	20240108	174900	253857270	8880	8880	8880	8880	0
146	20240108	174800	253857270	8880	8880	8880	8880	0
147	20240108	174700	253857270	8880	8880	8880	8880	0
148	20240108	174600	253857270	8880	8880	8880	8880	0
149	20240108	174500	253857270	8880	8880	8880	8880	0
150	20240108	174400	253857270	8880	8880	8880	8880	0
151	20240108	174300	253857270	8880	8880	8880	8880	0
152	20240108	174200	253857270	8880	8880	8880	8880	5774
153	20240108	174100	253857270	8880	8880	8880	8880	0
154	20240108	174000	253857270	8880	8880	8880	8880	0
155	20240108	173900	253857270	8880	8880	8880	8880	0
156	20240108	173800	253857270	8880	8880	8880	8880	0
157	20240108	173700	253857270	8880	8880	8880	8880	0
158	20240108	173600	253857270	8880	8880	8880	8880	0
159	20240108	173500	253857270	8880	8880	8880	8880	0
160	20240108	173400	253857270	8880	8880	8880	8880	0
161	20240108	173300	253857270	8880	8880	8880	8880	0
162	20240108	173200	253857270	8880	8880	8880	8880	0
163	20240108	173100	253857270	8880	8880	8880	8880	0
164	20240108	173000	253857270	8880	8880	8880	8880	0
165	20240108	172900	253857270	8880	8880	8880	8880	0
166	20240108	172800	253857270	8880	8880	8880	8880	0
167	20240108	172700	253857270	8880	8880	8880	8880	0
168	20240108	172600	253857270	8880	8880	8880	8880	0
169	20240108	172500	253857270	8880	8880	8880	8880	0
170	20240108	172400	253857270	8880	8880	8880	8880	0
171	20240108	172300	253857270	8880	8880	8880	8880	0
172	20240108	172200	253857270	8880	8880	8880	8880	0
173	20240108	172100	253857270	8880	8880	8880	8880	0
174	20240108	172000	253857270	8880	8880	8880	8880	0
175	20240108	171900	253857270	8880	8880	8880	8880	0
176	20240108	171800	253857270	8880	8880	8880	8880	0
177	20240108	171700	253857270	8880	8880	8880	8880	0
178	20240108	171600	253857270	8880	8880	8880	8880	0
179	20240108	171500	253857270	8880	8880	8880	8880	0
180	20240108	171400	253857270	8880	8880	8880	8880	0
181	20240108	171300	253857270	8880	8880	8880	8880	0
182	20240108	171200	253857270	8880	8880	8880	8880	5774
183	20240108	171100	253857270	8880	8880	8880	8880	0
184	20240108	171000	253857270	8880	8880	8880	8880	0
185	20240108	170900	253857270	8880	8880	8880	8880	0
186	20240108	170800	253857270	8880	8880	8880	8880	0
187	20240108	170700	253857270	8880	8880	8880	8880	0
188	20240108	170600	253857270	8880	8880	8880	8880	0
189	20240108	170500	253857270	8880	8880	8880	8880	0
190	20240108	170400	253857270	8880	8880	8880	8880	0
191	20240108	170300	253857270	8880	8880	8880	8880	0
192	20240108	170200	253857270	8880	8880	8880	8880	0
193	20240108	170100	253857270	8880	8880	8880	8880	0
194	20240108	170000	253857270	8880	8880	8880	8880	0
195	20240108	165900	253857270	8880	8880	8880	8880	0
196	20240108	165800	253857270	8880	8880	8880	8880	0
197	20240108	165700	253857270	8880	8880	8880	8880	0
198	20240108	165600	253857270	8880	8880	8880	8880	0
199	20240108	165500	253857270	8880	8880	8880	8880	0
200	20240108	165400	253857270	8880	8880	8880	8880	0
201	20240108	165300	253857270	8880	8880	8880	8880	0
202	20240108	165200	253857270	8880	8880	8880	8880	0
203	20240108	165100	253857270	8880	8880	8880	8880	0
204	20240108	165000	253857270	8880	8880	8880	8880	0
205	20240108	164900	253857270	8880	8880	8880	8880	0
206	20240108	164800	253857270	8880	8880	8880	8880	0
207	20240108	164700	253857270	8880	8880	8880	8880	0
208	20240108	164600	253857270	8880	8880	8880	8880	0
209	20240108	164500	253857270	8880	8880	8880	8880	0
210	20240108	164400	253857270	8880	8880	8880	8880	0
211	20240108	164300	253857270	8880	8880	8880	8880	0
212	20240108	164200	253857270	8880	8880	8880	8880	5774
213	20240108	164100	253857270	8880	8880	8880	8880	0
214	20240108	164000	253857270	8880	8880	8880	8880	0
215	20240108	163900	253857270	8880	8880	8880	8880	0
216	20240108	163800	253857270	8880	8880	8880	8880	0
217	20240108	163700	253857270	8880	8880	8880	8880	0
218	20240108	163600	253857270	8880	8880	8880	8880	0
219	20240108	163500	253857270	8880	8880	8880	8880	0
220	20240108	163400	253857270	8880	8880	8880	8880	0
221	20240108	163300	253857270	8880	8880	8880	8880	0
222	20240108	163200	253857270	8880	8880	8880	8880	0
223	20240108	163100	253857270	8880	8880	8880	8880	0
224	20240108	163000	253857270	8880	8880	8880	8880	0
225	20240108	162900	253857270	8880	8880	8880	8880	0
226	20240108	162800	253857270	8880	8880	8880	8880	0
227	20240108	162700	253857270	8880	8880	8880	8880	0
228	20240108	162600	253857270	8880	8880	8880	8880	0
229	20240108	162500	253857270	8880	8880	8880	8880	0
230	20240108	162400	253857270	8880	8880	8880	8880	0
231	20240108	162300	253857270	8880	8880	8880	8880	0
232	20240108	162200	253857270	8880	8880	8880	8880	0
233	20240108	162100	253857270	8880	8880	8880	8880	0
234	20240108	162000	253857270	8880	8880	8880	8880	0
235	20240108	161900	253857270	8880	8880	8880	8880	0
236	20240108	161800	253857270	8880	8880	8880	8880	0
237	20240108	161700	253857270	8880	8880	8880	8880	0
238	20240108	161600	253857270	8880	8880	8880	8880	0
239	20240108	161500	253857270	8880	8880	8880	8880	0
240	20240108	161400	253857270	8880	8880	8880	8880	0
241	20240108	161300	253857270	8880	8880	8880	8880	0
242	20240108	161200	253857270	8880	8880	8880	8880	5774
243	20240108	161100	253857270	8880	8880	8880	8880	0
244	20240108	161000	253857270	8880	8880	8880	8880	0
245	20240108	160900	253857270	8880	8880	8880	8880	0
246	20240108	160800	253857270	8880	8880	8880	8880	0
247	20240108	160700	253857270	8880	8880	8880	8880	0
248	20240108	160600	253857270	8880	8880	8880	8880	0
249	20240108	160500	253857270	8880	8880	8880	8880	0
250	20240108	160400	253857270	8880	8880	8880	8880	0
251	20240108	160300	253857270	8880	8880	8880	8880	0
252	20240108	160200	253857270	8880	8880	8880	8880	0
253	20240108	160100	253857270	8880	8880	8880	8880	0
254	20240108	160000	253857270	8880	8880	8880	8880	0
255	20240108	155900	253857270	8880	8880	8880	8880	0
256	20240108	155800	253857270	8880	8880	8880	8880	0
257	20240108	155700	253857270	8880	8880	8880	8880	0
258	20240108	155600	253857270	8880	8880	8880	8880	0
259	20240108	155500	253857270	8880	8880	8880	8880	0
260	20240108	155400	253857270	8880	8880	8880	8880	0
261	20240108	155300	253857270	8880	8880	8880	8880	0
262	20240108	155200	253857270	8880	8880	8880	8880	0
263	20240108	155100	253857270	8880	8880	8880	8880	0
264	20240108	155000	253857270	8880	8880	8880	8880	0
265	20240108	154900	253857270	8880	8880	8880	8880	0
266	20240108	154800	253857270	8880	8880	8880	8880	0
267	20240108	154700	253857270	8880	8880	8880	8880	0
268	20240108	154600	253857270	8880	8880	8880	8880	0
269	20240108	154500	253857270	8880	8880	8880	8880	0
270	20240108	154400	253857270	8880	8880	8880	8880	0
271	20240108	154300	253857270	8880	8880	8880	8880	0
272	20240108	154200	253857270	8880	8880	8880	8880	5774
273	20240108	154100	253857270	8880	8880	8880	8880	0
274	20240108	154000	253857270	8880	8880	8880	8880	0
275	20240108	153900	253857270	8880	8880	8880	8880	0
276	20240108	153800	253857270	8880	8880	8880	8880	0
277	20240108	153700	253857270	8880	8880	8880	8880	0
278	20240108	153600	253857270	8880	8880	8880	8880	0
279	20240108	153500	253857270	8880	8880	8880	8880	0
280	20240108	153400	253857270	8880	8880	8880	8880	0
281	20240108	153300	253857270	8880	8880	8880	8880	0
282	20240108	153200	253857270	8880	8880	8880	8880	0
283	20240108	153100	253857270	8880	8880	8880	8880	0
284	20240108	153000	253857270	8880	8880	8880	8880	5774
285	20240108	152900	202584150	8900	8900	8900	8900	0
286	20240108	152800	202584150	8900	8900	8900	8900	0
287	20240108	152700	202584150	8900	8900	8900	8900	0
288	20240108	152600	202584150	8900	8900	8900	8900	0
289	20240108	152500	202584150	8900	8900	8900	8900	0
290	20240108	152400	202584150	8900	8900	8900	8900	0
291	20240108	152300	202584150	8900	8900	8900	8900	0
292	20240108	152200	202584150	8900	8900	8900	8900	0
293	20240108	152100	202584150	8900	8900	8900	8900	0
294	20240108	152000	202584150	8900	8900	8900	8900	0
295	20240108	151900	202584150	8900	8900	8900	8900	0
296	20240108	151800	202584150	8900	8900	8900	8900	113
297	20240108	151700	201578450	8900	8900	8900	8900	0
298	20240108	151600	201578450	8900	8910	8910	8900	246
299	20240108	151500	199388950	8910	8910	8910	8910	37
300	20240108	151400	199059280	8910	8910	8910	8910	3
301	20240108	151300	199032550	8910	8910	8910	8910	0
302	20240108	151200	199032550	8910	8910	8910	8910	0
303	20240108	151100	199032550	8910	8910	8910	8910	3
304	20240108	151000	199005820	8910	8910	8910	8910	0
305	20240108	150900	199005820	8910	8910	8910	8910	0
306	20240108	150800	199005820	8910	8910	8910	8910	59
307	20240108	150700	198480130	8910	8910	8910	8910	5
308	20240108	150600	198435580	8910	8910	8910	8910	150
309	20240108	150500	197099080	8910	8910	8910	8910	0
310	20240108	150400	197099080	8910	8910	8910	8910	0
311	20240108	150300	197099080	8910	8910	8910	8910	50
312	20240108	150200	196653580	8910	8910	8910	8910	0
313	20240108	150100	196653580	8910	8910	8910	8910	80
314	20240108	150000	195940780	8920	8920	8920	8920	138
315	20240108	145900	194709820	8920	8920	8920	8920	7
316	20240108	145800	194647380	8920	8920	8920	8920	0
317	20240108	145700	194647380	8920	8920	8920	8920	5
318	20240108	145600	194602780	8920	8920	8920	8920	0
319	20240108	145500	194602780	8920	8920	8920	8920	0
320	20240108	145400	194602780	8920	8920	8920	8920	0
321	20240108	145300	194602780	8920	8920	8920	8920	0
322	20240108	145200	194602780	8920	8920	8920	8920	10
323	20240108	145100	194513580	8920	8920	8920	8920	0
324	20240108	145000	194513580	8920	8920	8920	8920	0
325	20240108	144900	194513580	8920	8920	8920	8920	57
326	20240108	144800	194005140	8920	8920	8920	8920	0
327	20240108	144700	194005140	8920	8920	8920	8920	50
328	20240108	144600	193559140	8900	8900	8900	8900	0
329	20240108	144500	193559140	8900	8900	8900	8900	0
330	20240108	144400	193559140	8900	8920	8920	8900	113
331	20240108	144300	192553420	8930	8930	8930	8930	0
332	20240108	144200	192553420	8930	8930	8930	8930	0
333	20240108	144100	192553420	8930	8930	8930	8930	0
334	20240108	144000	192553420	8930	8920	8930	8920	1000
335	20240108	143900	183623580	8920	8920	8920	8920	100
336	20240108	143800	182731580	8920	8920	8920	8920	129
337	20240108	143700	181580900	8920	8920	8920	8920	0
338	20240108	143600	181580900	8920	8920	8920	8920	371
339	20240108	143500	178271580	8910	8910	8910	8910	0
340	20240108	143400	178271580	8910	8910	8910	8910	0
341	20240108	143300	178271580	8910	8910	8910	8910	114
342	20240108	143200	177255840	8920	8920	8920	8920	0
343	20240108	143100	177255840	8920	8920	8920	8920	431
344	20240108	143000	173411320	8920	8920	8920	8920	0
345	20240108	142900	173411320	8920	8920	8920	8920	930
346	20240108	142800	165115720	8910	8910	8910	8910	0
347	20240108	142700	165115720	8910	8910	8910	8910	300
348	20240108	142600	162442720	8910	8910	8910	8910	0
349	20240108	142500	162442720	8910	8910	8910	8910	20
350	20240108	142400	162264520	8920	8920	8920	8920	0
351	20240108	142300	162264520	8920	8920	8920	8920	0
352	20240108	142200	162264520	8920	8920	8920	8920	0
353	20240108	142100	162264520	8920	8910	8920	8910	2030
354	20240108	142000	144157220	8920	8920	8920	8920	0
355	20240108	141900	144157220	8920	8920	8920	8920	0
356	20240108	141800	144157220	8920	8920	8920	8920	0
357	20240108	141700	144157220	8920	8920	8920	8920	0
358	20240108	141600	144157220	8920	8920	8920	8920	0
359	20240108	141500	144157220	8920	8920	8920	8920	0
360	20240108	141400	144157220	8920	8920	8920	8920	0
361	20240108	141300	144157220	8920	8920	8920	8920	0
362	20240108	141200	144157220	8920	8920	8920	8920	0
363	20240108	141100	144157220	8920	8920	8920	8920	0
364	20240108	141000	144157220	8920	8920	8920	8920	0
365	20240108	140900	144157220	8920	8910	8920	8910	42
366	20240108	140800	143782680	8930	8930	8930	8930	0
367	20240108	140700	143782680	8930	8930	8930	8930	0
368	20240108	140600	143782680	8930	8930	8930	8930	0
369	20240108	140500	143782680	8930	8920	8930	8920	465
370	20240108	140400	139632760	8910	8910	8910	8910	0
371	20240108	140300	139632760	8910	8910	8910	8910	0
372	20240108	140200	139632760	8910	8910	8910	8910	0
373	20240108	140100	139632760	8910	8910	8910	8910	0
374	20240108	140000	139632760	8910	8910	8910	8910	0
375	20240108	135900	139632760	8910	8910	8910	8910	0
376	20240108	135800	139632760	8910	8910	8910	8910	0
377	20240108	135700	139632760	8910	8910	8910	8910	0
378	20240108	135600	139632760	8910	8910	8910	8910	156
379	20240108	135500	138242800	8900	8890	8900	8890	707
380	20240108	135400	131955350	8890	8890	8890	8890	0
381	20240108	135300	131955350	8890	8890	8890	8890	0
382	20240108	135200	131955350	8890	8890	8890	8890	0
383	20240108	135100	131955350	8890	8890	8890	8890	0
384	20240108	135000	131955350	8890	8890	8890	8890	0
385	20240108	134900	131955350	8890	8880	8890	8880	3
386	20240108	134800	131928700	8880	8880	8880	8880	0
387	20240108	134700	131928700	8880	8880	8880	8880	1
388	20240108	134600	131919820	8880	8880	8880	8880	90
389	20240108	134500	131120620	8880	8880	8880	8880	0
390	20240108	134400	131120620	8880	8880	8880	8880	0
391	20240108	134300	131120620	8880	8880	8880	8880	0
392	20240108	134200	131120620	8880	8880	8880	8880	0
393	20240108	134100	131120620	8880	8880	8880	8880	0
394	20240108	134000	131120620	8880	8880	8880	8880	0
395	20240108	133900	131120620	8880	8880	8880	8880	0
396	20240108	133800	131120620	8880	8880	8880	8880	36
397	20240108	133700	130800940	8880	8880	8880	8880	0
398	20240108	133600	130800940	8880	8880	8880	8880	2
399	20240108	133500	130783180	8880	8880	8880	8880	0
400	20240108	133400	130783180	8880	8880	8880	8880	0
401	20240108	133300	130783180	8880	8880	8880	8880	20
402	20240108	133200	130605580	8880	8880	8880	8880	0
403	20240108	133100	130605580	8880	8880	8880	8880	40
404	20240108	133000	130250380	8880	8880	8880	8880	0
405	20240108	132900	130250380	8880	8880	8880	8880	0
406	20240108	132800	130250380	8880	8880	8880	8880	0
407	20240108	132700	130250380	8880	8880	8880	8880	65
408	20240108	132600	129673180	8880	8880	8880	8880	0
409	20240108	132500	129673180	8880	8880	8880	8880	13
410	20240108	132400	129557740	8880	8880	8880	8880	0
411	20240108	132300	129557740	8880	8880	8880	8880	1
412	20240108	132200	129548860	8880	8880	8880	8880	0
413	20240108	132100	129548860	8880	8880	8880	8880	0
414	20240108	132000	129548860	8880	8880	8880	8880	0
415	20240108	131900	129548860	8880	8880	8880	8880	7
416	20240108	131800	129486700	8880	8880	8880	8880	0
417	20240108	131700	129486700	8880	8880	8880	8880	0
418	20240108	131600	129486700	8880	8880	8880	8880	2
419	20240108	131500	129468940	8880	8880	8880	8880	0
420	20240108	131400	129468940	8880	8880	8880	8880	3
421	20240108	131300	129442300	8880	8880	8880	8880	0
422	20240108	131200	129442300	8880	8880	8880	8880	0
423	20240108	131100	129442300	8880	8880	8880	8880	0
424	20240108	131000	129442300	8880	8880	8880	8880	50
425	20240108	130900	128998300	8870	8870	8870	8870	0
426	20240108	130800	128998300	8870	8880	8880	8870	175
427	20240108	130700	127444410	8880	8880	8880	8880	0
428	20240108	130600	127444410	8880	8880	8880	8880	0
429	20240108	130500	127444410	8880	8880	8880	8880	0
430	20240108	130400	127444410	8880	8880	8880	8880	0
431	20240108	130300	127444410	8880	8880	8880	8880	0
432	20240108	130200	127444410	8880	8880	8880	8880	0
433	20240108	130100	127444410	8880	8880	8880	8880	0
434	20240108	130000	127444410	8880	8880	8880	8880	0
435	20240108	125900	127444410	8880	8880	8880	8880	103
436	20240108	125800	126529770	8880	8880	8880	8880	416
437	20240108	125700	122835690	8890	8890	8890	8890	0
438	20240108	125600	122835690	8890	8890	8890	8890	0
439	20240108	125500	122835690	8890	8890	8890	8890	42
440	20240108	125400	122462310	8890	8890	8890	8890	0
441	20240108	125300	122462310	8890	8890	8890	8890	0
442	20240108	125200	122462310	8890	8890	8890	8890	0
443	20240108	125100	122462310	8890	8890	8890	8890	0
444	20240108	125000	122462310	8890	8890	8890	8890	0
445	20240108	124900	122462310	8890	8890	8890	8890	20
446	20240108	124800	122284510	8890	8890	8890	8890	0
447	20240108	124700	122284510	8890	8890	8890	8890	0
448	20240108	124600	122284510	8890	8890	8890	8890	0
449	20240108	124500	122284510	8890	8890	8890	8890	0
450	20240108	124400	122284510	8890	8890	8890	8890	0
451	20240108	124300	122284510	8890	8890	8890	8890	0
452	20240108	124200	122284510	8890	8890	8890	8890	0
453	20240108	124100	122284510	8890	8890	8890	8890	453
454	20240108	124000	118257340	8900	8900	8900	8900	0
455	20240108	123900	118257340	8900	8900	8900	8900	42
456	20240108	123800	117883540	8890	8890	8890	8890	0
457	20240108	123700	117883540	8890	8890	8890	8890	25
458	20240108	123600	117661290	8890	8900	8900	8890	41
459	20240108	123500	117296720	8900	8900	8900	8900	2
460	20240108	123400	117278920	8900	8900	8900	8900	0
461	20240108	123300	117278920	8900	8900	8900	8900	0
462	20240108	123200	117278920	8900	8900	8900	8900	0
463	20240108	123100	117278920	8900	8900	8900	8900	0
464	20240108	123000	117278920	8900	8900	8900	8900	0
465	20240108	122900	117278920	8900	8900	8900	8900	0
466	20240108	122800	117278920	8900	8900	8900	8900	0
467	20240108	122700	117278920	8900	8900	8900	8900	3
468	20240108	122600	117252220	8900	8900	8900	8900	117
469	20240108	122500	116210920	8910	8910	8910	8910	0
470	20240108	122400	116210920	8910	8910	8910	8910	30
471	20240108	122300	115943620	8910	8910	8910	8910	1
472	20240108	122200	115934710	8910	8910	8910	8910	0
473	20240108	122100	115934710	8910	8910	8910	8910	0
474	20240108	122000	115934710	8910	8910	8910	8910	5
475	20240108	121900	115890160	8900	8900	8900	8900	0
476	20240108	121800	115890160	8900	8900	8900	8900	0
477	20240108	121700	115890160	8900	8900	8900	8900	157
478	20240108	121600	114492860	8900	8900	8900	8900	0
479	20240108	121500	114492860	8900	8900	8900	8900	0
480	20240108	121400	114492860	8900	8900	8900	8900	0
481	20240108	121300	114492860	8900	8900	8900	8900	212
482	20240108	121200	112606060	8900	8900	8900	8900	0
483	20240108	121100	112606060	8900	8900	8900	8900	0
484	20240108	121000	112606060	8900	8900	8900	8900	150
485	20240108	120900	111271060	8900	8900	8900	8900	6
486	20240108	120800	111217660	8900	8900	8900	8900	400
487	20240108	120700	107657660	8900	8900	8900	8900	4
488	20240108	120600	107622060	8890	8890	8890	8890	0
489	20240108	120500	107622060	8890	8890	8890	8890	0
490	20240108	120400	107622060	8890	8890	8890	8890	105
491	20240108	120300	106688610	8900	8900	8900	8900	2
492	20240108	120200	106670810	8900	8900	8900	8900	0
493	20240108	120100	106670810	8900	8900	8900	8900	0
494	20240108	120000	106670810	8900	8900	8900	8900	2
495	20240108	115900	106653010	8900	8900	8900	8900	0
496	20240108	115800	106653010	8900	8900	8900	8900	0
497	20240108	115700	106653010	8900	8900	8900	8900	0
498	20240108	115600	106653010	8900	8900	8900	8900	0
499	20240108	115500	106653010	8900	8900	8900	8900	0
500	20240108	115400	106653010	8900	8900	8900	8900	1
501	20240108	115300	106644110	8900	8900	8900	8900	0
502	20240108	115200	106644110	8900	8900	8900	8900	0
503	20240108	115100	106644110	8900	8900	8900	8900	0
504	20240108	115000	106644110	8900	8900	8900	8900	2
505	20240108	114900	106626310	8900	8900	8900	8900	0
506	20240108	114800	106626310	8900	8900	8900	8900	11
507	20240108	114700	106528410	8900	8900	8900	8900	0
508	20240108	114600	106528410	8900	8900	8900	8900	0
509	20240108	114500	106528410	8900	8900	8900	8900	15
510	20240108	114400	106394910	8900	8900	8900	8900	1
511	20240108	114300	106386010	8900	8900	8900	8900	0
512	20240108	114200	106386010	8900	8900	8900	8900	0
513	20240108	114100	106386010	8900	8900	8900	8900	0
514	20240108	114000	106386010	8900	8900	8900	8900	10
515	20240108	113900	106297010	8900	8900	8900	8900	0
516	20240108	113800	106297010	8900	8900	8900	8900	20
517	20240108	113700	106119010	8900	8900	8900	8900	0
518	20240108	113600	106119010	8900	8900	8900	8900	1
519	20240108	113500	106110110	8890	8890	8890	8890	0
520	20240108	113400	106110110	8890	8890	8890	8890	0
521	20240108	113300	106110110	8890	8890	8890	8890	0
522	20240108	113200	106110110	8890	8890	8890	8890	0
523	20240108	113100	106110110	8890	8890	8890	8890	0
524	20240108	113000	106110110	8890	8890	8890	8890	2
525	20240108	112900	106092330	8890	8890	8890	8890	1
526	20240108	112800	106083440	8890	8890	8890	8890	0
527	20240108	112700	106083440	8890	8890	8890	8890	95
528	20240108	112600	105238890	8890	8890	8890	8890	205
529	20240108	112500	103416440	8900	8900	8900	8900	1
530	20240108	112400	103407540	8900	8900	8900	8900	11
531	20240108	112300	103309640	8900	8900	8900	8900	0
532	20240108	112200	103309640	8900	8900	8900	8900	0
533	20240108	112100	103309640	8900	8900	8900	8900	0
534	20240108	112000	103309640	8900	8900	8900	8900	0
535	20240108	111900	103309640	8900	8900	8900	8900	9
536	20240108	111800	103229540	8890	8890	8890	8890	0
537	20240108	111700	103229540	8890	8890	8890	8890	0
538	20240108	111600	103229540	8890	8890	8890	8890	0
539	20240108	111500	103229540	8890	8890	8890	8890	375
540	20240108	111400	99895790	8890	8890	8890	8890	125
541	20240108	111300	98784540	8890	8890	8890	8890	0
542	20240108	111200	98784540	8890	8890	8890	8890	50
543	20240108	111100	98340040	8890	8890	8890	8890	0
544	20240108	111000	98340040	8890	8890	8890	8890	0
545	20240108	110900	98340040	8890	8890	8890	8890	0
546	20240108	110800	98340040	8890	8890	8890	8890	0
547	20240108	110700	98340040	8890	8890	8890	8890	50
548	20240108	110600	97895540	8900	8900	8900	8900	0
549	20240108	110500	97895540	8900	8900	8900	8900	1
550	20240108	110400	97886640	8900	8900	8900	8900	0
551	20240108	110300	97886640	8900	8900	8900	8900	237
552	20240108	110200	95777340	8910	8910	8910	8910	0
553	20240108	110100	95777340	8910	8910	8910	8910	0
554	20240108	110000	95777340	8910	8900	8910	8900	345
555	20240108	105900	92706760	8900	8900	8900	8900	0
556	20240108	105800	92706760	8900	8900	8900	8900	0
557	20240108	105700	92706760	8900	8900	8900	8900	1
558	20240108	105600	92697860	8900	8900	8900	8900	0
559	20240108	105500	92697860	8900	8900	8900	8900	0
560	20240108	105400	92697860	8900	8900	8900	8900	0
561	20240108	105300	92697860	8900	8900	8900	8900	0
562	20240108	105200	92697860	8900	8900	8900	8900	0
563	20240108	105100	92697860	8900	8900	8900	8900	0
564	20240108	105000	92697860	8900	8900	8900	8900	0
565	20240108	104900	92697860	8900	8900	8900	8900	0
566	20240108	104800	92697860	8900	8900	8900	8900	43
567	20240108	104700	92315160	8900	8900	8900	8900	1
568	20240108	104600	92306260	8900	8900	8900	8900	0
569	20240108	104500	92306260	8900	8900	8900	8900	0
570	20240108	104400	92306260	8900	8900	8900	8900	61
571	20240108	104300	91763360	8910	8910	8910	8910	0
572	20240108	104200	91763360	8910	8910	8910	8910	0
573	20240108	104100	91763360	8910	8910	8910	8910	1
574	20240108	104000	91754450	8900	8900	8900	8900	0
575	20240108	103900	91754450	8900	8900	8900	8900	0
576	20240108	103800	91754450	8900	8900	8900	8900	51
577	20240108	103700	91300550	8900	8900	8900	8900	0
578	20240108	103600	91300550	8900	8900	8900	8900	0
579	20240108	103500	91300550	8900	8900	8900	8900	300
580	20240108	103400	88630550	8900	8900	8900	8900	3
581	20240108	103300	88603850	8900	8900	8900	8900	20
582	20240108	103200	88425850	8900	8900	8900	8900	1
583	20240108	103100	88416950	8900	8900	8900	8900	0
584	20240108	103000	88416950	8900	8900	8900	8900	0
585	20240108	102900	88416950	8900	8900	8900	8900	0
586	20240108	102800	88416950	8900	8900	8900	8900	0
587	20240108	102700	88416950	8900	8900	8900	8900	1
588	20240108	102600	88408050	8900	8900	8900	8900	0
589	20240108	102500	88408050	8900	8900	8900	8900	1
590	20240108	102400	88399150	8900	8870	8900	8870	163
591	20240108	102300	86950250	8870	8880	8880	8870	75
592	20240108	102200	86284750	8890	8890	8890	8890	20
593	20240108	102100	86106950	8890	8890	8890	8890	0
594	20240108	102000	86106950	8890	8890	8890	8890	375
595	20240108	101900	82773200	8890	8890	8890	8890	4
596	20240108	101800	82737640	8890	8890	8890	8890	0
597	20240108	101700	82737640	8890	8890	8890	8890	0
598	20240108	101600	82737640	8890	8900	8900	8890	71
599	20240108	101500	82106440	8900	8900	8900	8900	1
600	20240108	101400	82097540	8900	8900	8900	8900	8
601	20240108	101300	82026340	8860	8860	8860	8860	10
602	20240108	101200	81937740	8860	8860	8860	8860	0
603	20240108	101100	81937740	8860	8860	8860	8860	131
604	20240108	101000	80777080	8900	8900	8900	8900	0
605	20240108	100900	80777080	8900	8900	8900	8900	0
606	20240108	100800	80777080	8900	8860	8900	8860	157
607	20240108	100700	79386020	8900	8900	8900	8900	0
608	20240108	100600	79386020	8900	8900	8900	8900	0
609	20240108	100500	79386020	8900	8900	8900	8900	0
610	20240108	100400	79386020	8900	8900	8900	8900	0
611	20240108	100300	79386020	8900	8890	8900	8860	294
612	20240108	100200	76779750	8900	8900	8900	8900	12
613	20240108	100100	76672950	8900	8900	8900	8900	0
614	20240108	100000	76672950	8900	8900	8900	8900	1
615	20240108	095900	76664050	8890	8890	8890	8890	0
616	20240108	095800	76664050	8890	8890	8890	8890	0
617	20240108	095700	76664050	8890	8890	8890	8890	0
618	20240108	095600	76664050	8890	8890	8890	8890	33
619	20240108	095500	76370680	8890	8890	8890	8890	0
620	20240108	095400	76370680	8890	8890	8890	8890	0
621	20240108	095300	76370680	8890	8890	8890	8890	7
622	20240108	095200	76308450	8890	8890	8890	8890	3
623	20240108	095100	76281780	8890	8890	8890	8890	0
624	20240108	095000	76281780	8890	8890	8890	8890	0
625	20240108	094900	76281780	8890	8890	8890	8890	6
626	20240108	094800	76228440	8890	8890	8890	8890	0
627	20240108	094700	76228440	8890	8890	8890	8890	0
628	20240108	094600	76228440	8890	8880	8890	8880	7
629	20240108	094500	76166270	8900	8900	8900	8900	0
630	20240108	094400	76166270	8900	8900	8900	8900	0
631	20240108	094300	76166270	8900	8870	8900	8860	34
632	20240108	094200	75864720	8900	8900	8900	8900	0
633	20240108	094100	75864720	8900	8900	8900	8900	4
634	20240108	094000	75829120	8900	8900	8900	8900	1
635	20240108	093900	75820220	8870	8870	8870	8870	0
636	20240108	093800	75820220	8870	8870	8870	8870	6
637	20240108	093700	75767000	8870	8910	8910	8870	113
638	20240108	093600	74760210	8910	8900	8910	8900	59
639	20240108	093500	74234990	8900	8870	8900	8860	839
640	20240108	093400	66800350	8900	8860	8900	8860	7
641	20240108	093300	66738130	8850	8860	8860	8850	782
642	20240108	093200	59817260	8860	8860	8860	8860	29
643	20240108	093100	59560320	8870	8870	8870	8870	391
644	20240108	093000	56092150	8880	8880	8880	8880	71
645	20240108	092900	55461670	8880	8880	8880	8880	0
646	20240108	092800	55461670	8880	8880	8880	8880	0
647	20240108	092700	55461670	8880	8880	8880	8880	0
648	20240108	092600	55461670	8880	8890	8890	8880	255
649	20240108	092500	53195720	8900	8900	8900	8900	28
650	20240108	092400	52946520	8900	8900	8900	8900	0
651	20240108	092300	52946520	8900	8900	8900	8900	50
652	20240108	092200	52501520	8900	8900	8900	8900	0
653	20240108	092100	52501520	8900	8900	8900	8900	1
654	20240108	092000	52492620	8900	8890	8900	8890	5
655	20240108	091900	52448160	8890	8890	8890	8890	500
656	20240108	091800	48003160	8900	8900	8900	8900	63
657	20240108	091700	47442460	8900	8900	8900	8900	0
658	20240108	091600	47442460	8900	8880	8900	8880	748
659	20240108	091500	40791620	8880	8880	8880	8880	99
660	20240108	091400	39912500	8880	8890	8890	8880	21
661	20240108	091300	39725820	8870	8880	8880	8860	204
662	20240108	091200	37917300	8900	8900	8900	8900	0
663	20240108	091100	37917300	8900	8900	8900	8900	0
664	20240108	091000	37917300	8900	8900	8900	8900	0
665	20240108	090900	37917300	8900	8860	8900	8860	424
666	20240108	090800	34160620	8870	8870	8870	8870	300
667	20240108	090700	31499620	8870	8870	8870	8870	0
668	20240108	090600	31499620	8870	8880	8880	8870	1617
669	20240108	090500	17147370	8890	8890	8890	8890	181
670	20240108	090400	15538280	8920	8900	8920	8900	3
671	20240108	090300	15511550	8880	8880	8880	8880	3
672	20240108	090200	15484910	8880	8880	8880	8880	865
673	20240108	090100	7803710	8880	8880	8880	8880	3
674	20240108	090000	7777070	8930	8870	8930	8870	875