KissMeData/109860/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	201400	111688280	9270	9270	9270	9270	937
3	20240103	201300	111688280	9270	9270	9270	9270	0
4	20240103	201200	111688280	9270	9270	9270	9270	0
5	20240103	201100	111688280	9270	9270	9270	9270	0
6	20240103	201000	111688280	9270	9270	9270	9270	0
7	20240103	200900	111688280	9270	9270	9270	9270	0
8	20240103	200800	111688280	9270	9270	9270	9270	0
9	20240103	200700	111688280	9270	9270	9270	9270	0
10	20240103	200600	111688280	9270	9270	9270	9270	0
11	20240103	200500	111688280	9270	9270	9270	9270	0
12	20240103	200400	111688280	9270	9270	9270	9270	0
13	20240103	200300	111688280	9270	9270	9270	9270	0
14	20240103	200200	111688280	9270	9270	9270	9270	0
15	20240103	200100	111688280	9270	9270	9270	9270	0
16	20240103	200000	111688280	9270	9270	9270	9270	0
17	20240103	195900	111688280	9270	9270	9270	9270	0
18	20240103	195800	111688280	9270	9270	9270	9270	0
19	20240103	195700	111688280	9270	9270	9270	9270	0
20	20240103	195600	111688280	9270	9270	9270	9270	0
21	20240103	195500	111688280	9270	9270	9270	9270	0
22	20240103	195400	111688280	9270	9270	9270	9270	0
23	20240103	195300	111688280	9270	9270	9270	9270	0
24	20240103	195200	111688280	9270	9270	9270	9270	0
25	20240103	195100	111688280	9270	9270	9270	9270	0
26	20240103	195000	111688280	9270	9270	9270	9270	0
27	20240103	194900	111688280	9270	9270	9270	9270	0
28	20240103	194800	111688280	9270	9270	9270	9270	0
29	20240103	194700	111688280	9270	9270	9270	9270	0
30	20240103	194600	111688280	9270	9270	9270	9270	0
31	20240103	194500	111688280	9270	9270	9270	9270	0
32	20240103	194400	111688280	9270	9270	9270	9270	937
33	20240103	194300	111688280	9270	9270	9270	9270	0
34	20240103	194200	111688280	9270	9270	9270	9270	0
35	20240103	194100	111688280	9270	9270	9270	9270	0
36	20240103	194000	111688280	9270	9270	9270	9270	0
37	20240103	193900	111688280	9270	9270	9270	9270	0
38	20240103	193800	111688280	9270	9270	9270	9270	0
39	20240103	193700	111688280	9270	9270	9270	9270	0
40	20240103	193600	111688280	9270	9270	9270	9270	0
41	20240103	193500	111688280	9270	9270	9270	9270	0
42	20240103	193400	111688280	9270	9270	9270	9270	0
43	20240103	193300	111688280	9270	9270	9270	9270	0
44	20240103	193200	111688280	9270	9270	9270	9270	0
45	20240103	193100	111688280	9270	9270	9270	9270	0
46	20240103	193000	111688280	9270	9270	9270	9270	0
47	20240103	192900	111688280	9270	9270	9270	9270	0
48	20240103	192800	111688280	9270	9270	9270	9270	0
49	20240103	192700	111688280	9270	9270	9270	9270	0
50	20240103	192600	111688280	9270	9270	9270	9270	0
51	20240103	192500	111688280	9270	9270	9270	9270	0
52	20240103	192400	111688280	9270	9270	9270	9270	0
53	20240103	192300	111688280	9270	9270	9270	9270	0
54	20240103	192200	111688280	9270	9270	9270	9270	0
55	20240103	192100	111688280	9270	9270	9270	9270	0
56	20240103	192000	111688280	9270	9270	9270	9270	0
57	20240103	191900	111688280	9270	9270	9270	9270	0
58	20240103	191800	111688280	9270	9270	9270	9270	0
59	20240103	191700	111688280	9270	9270	9270	9270	0
60	20240103	191600	111688280	9270	9270	9270	9270	0
61	20240103	191500	111688280	9270	9270	9270	9270	0
62	20240103	191400	111688280	9270	9270	9270	9270	937
63	20240103	191300	111688280	9270	9270	9270	9270	0
64	20240103	191200	111688280	9270	9270	9270	9270	0
65	20240103	191100	111688280	9270	9270	9270	9270	0
66	20240103	191000	111688280	9270	9270	9270	9270	0
67	20240103	190900	111688280	9270	9270	9270	9270	0
68	20240103	190800	111688280	9270	9270	9270	9270	0
69	20240103	190700	111688280	9270	9270	9270	9270	0
70	20240103	190600	111688280	9270	9270	9270	9270	0
71	20240103	190500	111688280	9270	9270	9270	9270	0
72	20240103	190400	111688280	9270	9270	9270	9270	0
73	20240103	190300	111688280	9270	9270	9270	9270	0
74	20240103	190200	111688280	9270	9270	9270	9270	0
75	20240103	190100	111688280	9270	9270	9270	9270	0
76	20240103	190000	111688280	9270	9270	9270	9270	0
77	20240103	185900	111688280	9270	9270	9270	9270	0
78	20240103	185800	111688280	9270	9270	9270	9270	0
79	20240103	185700	111688280	9270	9270	9270	9270	0
80	20240103	185600	111688280	9270	9270	9270	9270	0
81	20240103	185500	111688280	9270	9270	9270	9270	0
82	20240103	185400	111688280	9270	9270	9270	9270	0
83	20240103	185300	111688280	9270	9270	9270	9270	0
84	20240103	185200	111688280	9270	9270	9270	9270	0
85	20240103	185100	111688280	9270	9270	9270	9270	0
86	20240103	185000	111688280	9270	9270	9270	9270	0
87	20240103	184900	111688280	9270	9270	9270	9270	0
88	20240103	184800	111688280	9270	9270	9270	9270	0
89	20240103	184700	111688280	9270	9270	9270	9270	0
90	20240103	184600	111688280	9270	9270	9270	9270	0
91	20240103	184500	111688280	9270	9270	9270	9270	0
92	20240103	184400	111688280	9270	9270	9270	9270	937
93	20240103	184300	111688280	9270	9270	9270	9270	0
94	20240103	184200	111688280	9270	9270	9270	9270	0
95	20240103	184100	111688280	9270	9270	9270	9270	0
96	20240103	184000	111688280	9270	9270	9270	9270	0
97	20240103	183900	111688280	9270	9270	9270	9270	0
98	20240103	183800	111688280	9270	9270	9270	9270	0
99	20240103	183700	111688280	9270	9270	9270	9270	0
100	20240103	183600	111688280	9270	9270	9270	9270	0
101	20240103	183500	111688280	9270	9270	9270	9270	0
102	20240103	183400	111688280	9270	9270	9270	9270	0
103	20240103	183300	111688280	9270	9270	9270	9270	0
104	20240103	183200	111688280	9270	9270	9270	9270	0
105	20240103	183100	111688280	9270	9270	9270	9270	0
106	20240103	183000	111688280	9270	9270	9270	9270	0
107	20240103	182900	111688280	9270	9270	9270	9270	0
108	20240103	182800	111688280	9270	9270	9270	9270	0
109	20240103	182700	111688280	9270	9270	9270	9270	0
110	20240103	182600	111688280	9270	9270	9270	9270	0
111	20240103	182500	111688280	9270	9270	9270	9270	0
112	20240103	182400	111688280	9270	9270	9270	9270	0
113	20240103	182300	111688280	9270	9270	9270	9270	0
114	20240103	182200	111688280	9270	9270	9270	9270	0
115	20240103	182100	111688280	9270	9270	9270	9270	0
116	20240103	182000	111688280	9270	9270	9270	9270	0
117	20240103	181900	111688280	9270	9270	9270	9270	0
118	20240103	181800	111688280	9270	9270	9270	9270	0
119	20240103	181700	111688280	9270	9270	9270	9270	0
120	20240103	181600	111688280	9270	9270	9270	9270	0
121	20240103	181500	111688280	9270	9270	9270	9270	0
122	20240103	181400	111688280	9270	9270	9270	9270	937
123	20240103	181300	111688280	9270	9270	9270	9270	0
124	20240103	181200	111688280	9270	9270	9270	9270	0
125	20240103	181100	111688280	9270	9270	9270	9270	0
126	20240103	181000	111688280	9270	9270	9270	9270	0
127	20240103	180900	111688280	9270	9270	9270	9270	0
128	20240103	180800	111688280	9270	9270	9270	9270	0
129	20240103	180700	111688280	9270	9270	9270	9270	0
130	20240103	180600	111688280	9270	9270	9270	9270	0
131	20240103	180500	111688280	9270	9270	9270	9270	0
132	20240103	180400	111688280	9270	9270	9270	9270	0
133	20240103	180300	111688280	9270	9270	9270	9270	0
134	20240103	180200	111688280	9270	9270	9270	9270	0
135	20240103	180100	111688280	9270	9270	9270	9270	0
136	20240103	180000	111688280	9270	9270	9270	9270	0
137	20240103	175900	111688280	9270	9270	9270	9270	0
138	20240103	175800	111688280	9270	9270	9270	9270	0
139	20240103	175700	111688280	9270	9270	9270	9270	0
140	20240103	175600	111688280	9270	9270	9270	9270	0
141	20240103	175500	111688280	9270	9270	9270	9270	0
142	20240103	175400	111688280	9270	9270	9270	9270	0
143	20240103	175300	111688280	9270	9270	9270	9270	0
144	20240103	175200	111688280	9270	9270	9270	9270	0
145	20240103	175100	111688280	9270	9270	9270	9270	0
146	20240103	175000	111688280	9270	9270	9270	9270	0
147	20240103	174900	111688280	9270	9270	9270	9270	0
148	20240103	174800	111688280	9270	9270	9270	9270	0
149	20240103	174700	111688280	9270	9270	9270	9270	0
150	20240103	174600	111688280	9270	9270	9270	9270	0
151	20240103	174500	111688280	9270	9270	9270	9270	0
152	20240103	174400	111688280	9270	9270	9270	9270	937
153	20240103	174300	111688280	9270	9270	9270	9270	0
154	20240103	174200	111688280	9270	9270	9270	9270	0
155	20240103	174100	111688280	9270	9270	9270	9270	0
156	20240103	174000	111688280	9270	9270	9270	9270	0
157	20240103	173900	111688280	9270	9270	9270	9270	0
158	20240103	173800	111688280	9270	9270	9270	9270	0
159	20240103	173700	111688280	9270	9270	9270	9270	0
160	20240103	173600	111688280	9270	9270	9270	9270	0
161	20240103	173500	111688280	9270	9270	9270	9270	0
162	20240103	173400	111688280	9270	9270	9270	9270	0
163	20240103	173300	111688280	9270	9270	9270	9270	0
164	20240103	173200	111688280	9270	9270	9270	9270	0
165	20240103	173100	111688280	9270	9270	9270	9270	0
166	20240103	173000	111688280	9270	9270	9270	9270	0
167	20240103	172900	111688280	9270	9270	9270	9270	0
168	20240103	172800	111688280	9270	9270	9270	9270	0
169	20240103	172700	111688280	9270	9270	9270	9270	0
170	20240103	172600	111688280	9270	9270	9270	9270	0
171	20240103	172500	111688280	9270	9270	9270	9270	0
172	20240103	172400	111688280	9270	9270	9270	9270	0
173	20240103	172300	111688280	9270	9270	9270	9270	0
174	20240103	172200	111688280	9270	9270	9270	9270	0
175	20240103	172100	111688280	9270	9270	9270	9270	0
176	20240103	172000	111688280	9270	9270	9270	9270	0
177	20240103	171900	111688280	9270	9270	9270	9270	0
178	20240103	171800	111688280	9270	9270	9270	9270	0
179	20240103	171700	111688280	9270	9270	9270	9270	0
180	20240103	171600	111688280	9270	9270	9270	9270	0
181	20240103	171500	111688280	9270	9270	9270	9270	0
182	20240103	171400	111688280	9270	9270	9270	9270	937
183	20240103	171300	111688280	9270	9270	9270	9270	0
184	20240103	171200	111688280	9270	9270	9270	9270	0
185	20240103	171100	111688280	9270	9270	9270	9270	0
186	20240103	171000	111688280	9270	9270	9270	9270	0
187	20240103	170900	111688280	9270	9270	9270	9270	0
188	20240103	170800	111688280	9270	9270	9270	9270	0
189	20240103	170700	111688280	9270	9270	9270	9270	0
190	20240103	170600	111688280	9270	9270	9270	9270	0
191	20240103	170500	111688280	9270	9270	9270	9270	0
192	20240103	170400	111688280	9270	9270	9270	9270	0
193	20240103	170300	111688280	9270	9270	9270	9270	0
194	20240103	170200	111688280	9270	9270	9270	9270	0
195	20240103	170100	111688280	9270	9270	9270	9270	0
196	20240103	170000	111688280	9270	9270	9270	9270	0
197	20240103	165900	111688280	9270	9270	9270	9270	0
198	20240103	165800	111688280	9270	9270	9270	9270	0
199	20240103	165700	111688280	9270	9270	9270	9270	0
200	20240103	165600	111688280	9270	9270	9270	9270	0
201	20240103	165500	111688280	9270	9270	9270	9270	0
202	20240103	165400	111688280	9270	9270	9270	9270	0
203	20240103	165300	111688280	9270	9270	9270	9270	0
204	20240103	165200	111688280	9270	9270	9270	9270	0
205	20240103	165100	111688280	9270	9270	9270	9270	0
206	20240103	165000	111688280	9270	9270	9270	9270	0
207	20240103	164900	111688280	9270	9270	9270	9270	0
208	20240103	164800	111688280	9270	9270	9270	9270	0
209	20240103	164700	111688280	9270	9270	9270	9270	0
210	20240103	164600	111688280	9270	9270	9270	9270	0
211	20240103	164500	111688280	9270	9270	9270	9270	0
212	20240103	164400	111688280	9270	9270	9270	9270	937
213	20240103	164300	111688280	9270	9270	9270	9270	0
214	20240103	164200	111688280	9270	9270	9270	9270	0
215	20240103	164100	111688280	9270	9270	9270	9270	0
216	20240103	164000	111688280	9270	9270	9270	9270	0
217	20240103	163900	111688280	9270	9270	9270	9270	0
218	20240103	163800	111688280	9270	9270	9270	9270	0
219	20240103	163700	111688280	9270	9270	9270	9270	0
220	20240103	163600	111688280	9270	9270	9270	9270	0
221	20240103	163500	111688280	9270	9270	9270	9270	0
222	20240103	163400	111688280	9270	9270	9270	9270	0
223	20240103	163300	111688280	9270	9270	9270	9270	0
224	20240103	163200	111688280	9270	9270	9270	9270	0
225	20240103	163100	111688280	9270	9270	9270	9270	0
226	20240103	163000	111688280	9270	9270	9270	9270	0
227	20240103	162900	111688280	9270	9270	9270	9270	0
228	20240103	162800	111688280	9270	9270	9270	9270	0
229	20240103	162700	111688280	9270	9270	9270	9270	0
230	20240103	162600	111688280	9270	9270	9270	9270	0
231	20240103	162500	111688280	9270	9270	9270	9270	0
232	20240103	162400	111688280	9270	9270	9270	9270	0
233	20240103	162300	111688280	9270	9270	9270	9270	0
234	20240103	162200	111688280	9270	9270	9270	9270	0
235	20240103	162100	111688280	9270	9270	9270	9270	0
236	20240103	162000	111688280	9270	9270	9270	9270	0
237	20240103	161900	111688280	9270	9270	9270	9270	0
238	20240103	161800	111688280	9270	9270	9270	9270	0
239	20240103	161700	111688280	9270	9270	9270	9270	0
240	20240103	161600	111688280	9270	9270	9270	9270	0
241	20240103	161500	111688280	9270	9270	9270	9270	0
242	20240103	161400	111688280	9270	9270	9270	9270	937
243	20240103	161300	111688280	9270	9270	9270	9270	0
244	20240103	161200	111688280	9270	9270	9270	9270	0
245	20240103	161100	111688280	9270	9270	9270	9270	0
246	20240103	161000	111688280	9270	9270	9270	9270	0
247	20240103	160900	111688280	9270	9270	9270	9270	0
248	20240103	160800	111688280	9270	9270	9270	9270	0
249	20240103	160700	111688280	9270	9270	9270	9270	0
250	20240103	160600	111688280	9270	9270	9270	9270	0
251	20240103	160500	111688280	9270	9270	9270	9270	0
252	20240103	160400	111688280	9270	9270	9270	9270	0
253	20240103	160300	111688280	9270	9270	9270	9270	0
254	20240103	160200	111688280	9270	9270	9270	9270	0
255	20240103	160100	111688280	9270	9270	9270	9270	0
256	20240103	160000	111688280	9270	9270	9270	9270	0
257	20240103	155900	111688280	9270	9270	9270	9270	0
258	20240103	155800	111688280	9270	9270	9270	9270	0
259	20240103	155700	111688280	9270	9270	9270	9270	0
260	20240103	155600	111688280	9270	9270	9270	9270	0
261	20240103	155500	111688280	9270	9270	9270	9270	0
262	20240103	155400	111688280	9270	9270	9270	9270	0
263	20240103	155300	111688280	9270	9270	9270	9270	0
264	20240103	155200	111688280	9270	9270	9270	9270	0
265	20240103	155100	111688280	9270	9270	9270	9270	0
266	20240103	155000	111688280	9270	9270	9270	9270	0
267	20240103	154900	111688280	9270	9270	9270	9270	0
268	20240103	154800	111688280	9270	9270	9270	9270	0
269	20240103	154700	111688280	9270	9270	9270	9270	0
270	20240103	154600	111688280	9270	9270	9270	9270	0
271	20240103	154500	111688280	9270	9270	9270	9270	0
272	20240103	154400	111688280	9270	9270	9270	9270	937
273	20240103	154300	111688280	9270	9270	9270	9270	0
274	20240103	154200	111688280	9270	9270	9270	9270	0
275	20240103	154100	111688280	9270	9270	9270	9270	0
276	20240103	154000	111688280	9270	9270	9270	9270	0
277	20240103	153900	111688280	9270	9270	9270	9270	0
278	20240103	153800	111688280	9270	9270	9270	9270	0
279	20240103	153700	111688280	9270	9270	9270	9270	0
280	20240103	153600	111688280	9270	9270	9270	9270	0
281	20240103	153500	111688280	9270	9270	9270	9270	0
282	20240103	153400	111688280	9270	9270	9270	9270	0
283	20240103	153300	111688280	9270	9270	9270	9270	0
284	20240103	153200	111688280	9270	9270	9270	9270	0
285	20240103	153100	111688280	9270	9270	9270	9270	0
286	20240103	153000	111688280	9270	9270	9270	9270	937
287	20240103	152900	103002290	9250	9250	9250	9250	0
288	20240103	152800	103002290	9250	9250	9250	9250	0
289	20240103	152700	103002290	9250	9250	9250	9250	0
290	20240103	152600	103002290	9250	9250	9250	9250	0
291	20240103	152500	103002290	9250	9250	9250	9250	0
292	20240103	152400	103002290	9250	9250	9250	9250	0
293	20240103	152300	103002290	9250	9250	9250	9250	0
294	20240103	152200	103002290	9250	9250	9250	9250	0
295	20240103	152100	103002290	9250	9250	9250	9250	0
296	20240103	152000	103002290	9250	9250	9250	9250	0
297	20240103	151900	103002290	9250	9250	9250	9250	0
298	20240103	151800	103002290	9250	9250	9250	9250	0
299	20240103	151700	103002290	9250	9250	9250	9250	0
300	20240103	151600	103002290	9250	9250	9250	9250	1
301	20240103	151500	102993040	9210	9210	9210	9210	0
302	20240103	151400	102993040	9210	9210	9210	9210	0
303	20240103	151300	102993040	9210	9210	9210	9210	120
304	20240103	151200	101887840	9210	9210	9210	9210	0
305	20240103	151100	101887840	9210	9210	9210	9210	0
306	20240103	151000	101887840	9210	9210	9210	9210	0
307	20240103	150900	101887840	9210	9210	9210	9210	0
308	20240103	150800	101887840	9210	9210	9210	9210	0
309	20240103	150700	101887840	9210	9210	9210	9210	0
310	20240103	150600	101887840	9210	9210	9210	9210	0
311	20240103	150500	101887840	9210	9210	9210	9210	0
312	20240103	150400	101887840	9210	9210	9210	9210	0
313	20240103	150300	101887840	9210	9210	9210	9210	301
314	20240103	150200	99115630	9210	9220	9220	9210	930
315	20240103	150100	90548840	9220	9220	9220	9220	1
316	20240103	150000	90539620	9210	9210	9210	9210	0
317	20240103	145900	90539620	9210	9210	9210	9210	0
318	20240103	145800	90539620	9210	9210	9210	9210	0
319	20240103	145700	90539620	9210	9210	9210	9210	0
320	20240103	145600	90539620	9210	9210	9210	9210	0
321	20240103	145500	90539620	9210	9210	9210	9210	0
322	20240103	145400	90539620	9210	9210	9210	9210	0
323	20240103	145300	90539620	9210	9210	9210	9210	0
324	20240103	145200	90539620	9210	9210	9210	9210	0
325	20240103	145100	90539620	9210	9210	9210	9210	0
326	20240103	145000	90539620	9210	9210	9210	9210	0
327	20240103	144900	90539620	9210	9210	9210	9210	0
328	20240103	144800	90539620	9210	9210	9210	9210	0
329	20240103	144700	90539620	9210	9210	9210	9210	20
330	20240103	144600	90355420	9270	9270	9270	9270	0
331	20240103	144500	90355420	9270	9270	9270	9270	0
332	20240103	144400	90355420	9270	9270	9270	9270	0
333	20240103	144300	90355420	9270	9270	9270	9270	0
334	20240103	144200	90355420	9270	9270	9270	9270	0
335	20240103	144100	90355420	9270	9270	9270	9270	0
336	20240103	144000	90355420	9270	9270	9270	9270	0
337	20240103	143900	90355420	9270	9270	9270	9270	0
338	20240103	143800	90355420	9270	9270	9270	9270	0
339	20240103	143700	90355420	9270	9270	9270	9270	0
340	20240103	143600	90355420	9270	9270	9270	9270	0
341	20240103	143500	90355420	9270	9270	9270	9270	0
342	20240103	143400	90355420	9270	9270	9270	9270	0
343	20240103	143300	90355420	9270	9270	9270	9270	39
344	20240103	143200	89993890	9270	9270	9270	9270	0
345	20240103	143100	89993890	9270	9270	9270	9270	0
346	20240103	143000	89993890	9270	9270	9270	9270	0
347	20240103	142900	89993890	9270	9270	9270	9270	0
348	20240103	142800	89993890	9270	9270	9270	9270	0
349	20240103	142700	89993890	9270	9270	9270	9270	0
350	20240103	142600	89993890	9270	9270	9270	9270	7
351	20240103	142500	89929000	9270	9270	9270	9270	22
352	20240103	142400	89725060	9270	9230	9270	9230	96
353	20240103	142300	88836410	9210	9210	9210	9210	0
354	20240103	142200	88836410	9210	9210	9210	9210	0
355	20240103	142100	88836410	9210	9210	9210	9210	1
356	20240103	142000	88827200	9210	9210	9210	9210	0
357	20240103	141900	88827200	9210	9210	9210	9210	0
358	20240103	141800	88827200	9210	9210	9210	9210	20
359	20240103	141700	88643000	9210	9210	9210	9210	0
360	20240103	141600	88643000	9210	9210	9210	9210	0
361	20240103	141500	88643000	9210	9230	9230	9210	687
362	20240103	141400	82313050	9240	9240	9240	9240	0
363	20240103	141300	82313050	9240	9240	9240	9240	0
364	20240103	141200	82313050	9240	9240	9240	9240	0
365	20240103	141100	82313050	9240	9240	9240	9240	0
366	20240103	141000	82313050	9240	9240	9240	9240	0
367	20240103	140900	82313050	9240	9240	9240	9240	0
368	20240103	140800	82313050	9240	9240	9240	9240	0
369	20240103	140700	82313050	9240	9240	9240	9240	0
370	20240103	140600	82313050	9240	9240	9240	9240	0
371	20240103	140500	82313050	9240	9240	9240	9240	0
372	20240103	140400	82313050	9240	9240	9240	9240	0
373	20240103	140300	82313050	9240	9240	9240	9240	0
374	20240103	140200	82313050	9240	9240	9240	9240	0
375	20240103	140100	82313050	9240	9240	9240	9240	0
376	20240103	140000	82313050	9240	9240	9240	9240	0
377	20240103	135900	82313050	9240	9240	9240	9240	0
378	20240103	135800	82313050	9240	9240	9240	9240	0
379	20240103	135700	82313050	9240	9240	9240	9240	0
380	20240103	135600	82313050	9240	9240	9240	9240	0
381	20240103	135500	82313050	9240	9240	9240	9240	0
382	20240103	135400	82313050	9240	9240	9240	9240	0
383	20240103	135300	82313050	9240	9240	9240	9240	0
384	20240103	135200	82313050	9240	9240	9240	9240	0
385	20240103	135100	82313050	9240	9240	9240	9240	0
386	20240103	135000	82313050	9240	9240	9240	9240	0
387	20240103	134900	82313050	9240	9240	9240	9240	0
388	20240103	134800	82313050	9240	9240	9240	9240	0
389	20240103	134700	82313050	9240	9240	9240	9240	0
390	20240103	134600	82313050	9240	9240	9240	9240	0
391	20240103	134500	82313050	9240	9240	9240	9240	30
392	20240103	134400	82035850	9260	9260	9260	9260	0
393	20240103	134300	82035850	9260	9260	9260	9260	0
394	20240103	134200	82035850	9260	9260	9260	9260	0
395	20240103	134100	82035850	9260	9260	9260	9260	9
396	20240103	134000	81952510	9260	9260	9260	9260	0
397	20240103	133900	81952510	9260	9260	9260	9260	0
398	20240103	133800	81952510	9260	9260	9260	9260	0
399	20240103	133700	81952510	9260	9260	9260	9260	0
400	20240103	133600	81952510	9260	9260	9260	9260	0
401	20240103	133500	81952510	9260	9260	9260	9260	0
402	20240103	133400	81952510	9260	9260	9260	9260	0
403	20240103	133300	81952510	9260	9260	9260	9260	0
404	20240103	133200	81952510	9260	9260	9260	9260	0
405	20240103	133100	81952510	9260	9260	9260	9260	0
406	20240103	133000	81952510	9260	9260	9260	9260	16
407	20240103	132900	81804350	9250	9250	9250	9250	0
408	20240103	132800	81804350	9250	9250	9250	9250	0
409	20240103	132700	81804350	9250	9250	9250	9250	0
410	20240103	132600	81804350	9250	9250	9250	9250	0
411	20240103	132500	81804350	9250	9250	9250	9250	0
412	20240103	132400	81804350	9250	9250	9250	9250	1
413	20240103	132300	81795100	9240	9240	9240	9240	1
414	20240103	132200	81785860	9230	9230	9230	9230	0
415	20240103	132100	81785860	9230	9210	9230	9210	369
416	20240103	132000	78384010	9200	9200	9200	9200	0
417	20240103	131900	78384010	9200	9200	9200	9200	0
418	20240103	131800	78384010	9200	9200	9200	9200	0
419	20240103	131700	78384010	9200	9200	9200	9200	0
420	20240103	131600	78384010	9200	9200	9200	9200	0
421	20240103	131500	78384010	9200	9200	9200	9200	0
422	20240103	131400	78384010	9200	9200	9200	9200	0
423	20240103	131300	78384010	9200	9200	9200	9200	0
424	20240103	131200	78384010	9200	9200	9200	9200	0
425	20240103	131100	78384010	9200	9200	9200	9200	0
426	20240103	131000	78384010	9200	9200	9200	9200	0
427	20240103	130900	78384010	9200	9200	9200	9200	0
428	20240103	130800	78384010	9200	9200	9200	9200	0
429	20240103	130700	78384010	9200	9200	9200	9200	0
430	20240103	130600	78384010	9200	9200	9200	9200	1
431	20240103	130500	78374810	9200	9200	9200	9200	0
432	20240103	130400	78374810	9200	9200	9200	9200	0
433	20240103	130300	78374810	9200	9200	9200	9200	0
434	20240103	130200	78374810	9200	9200	9200	9200	0
435	20240103	130100	78374810	9200	9200	9200	9200	0
436	20240103	130000	78374810	9200	9200	9200	9200	0
437	20240103	125900	78374810	9200	9200	9200	9200	0
438	20240103	125800	78374810	9200	9200	9200	9200	0
439	20240103	125700	78374810	9200	9200	9200	9200	0
440	20240103	125600	78374810	9200	9200	9200	9200	0
441	20240103	125500	78374810	9200	9200	9200	9200	0
442	20240103	125400	78374810	9200	9200	9200	9200	0
443	20240103	125300	78374810	9200	9200	9200	9200	0
444	20240103	125200	78374810	9200	9200	9200	9200	0
445	20240103	125100	78374810	9200	9200	9200	9200	0
446	20240103	125000	78374810	9200	9200	9200	9200	0
447	20240103	124900	78374810	9200	9200	9200	9200	0
448	20240103	124800	78374810	9200	9200	9200	9200	59
449	20240103	124700	77832010	9200	9200	9200	9200	0
450	20240103	124600	77832010	9200	9200	9200	9200	0
451	20240103	124500	77832010	9200	9200	9200	9200	0
452	20240103	124400	77832010	9200	9200	9200	9200	0
453	20240103	124300	77832010	9200	9200	9200	9200	0
454	20240103	124200	77832010	9200	9200	9200	9200	0
455	20240103	124100	77832010	9200	9200	9200	9200	0
456	20240103	124000	77832010	9200	9200	9200	9200	0
457	20240103	123900	77832010	9200	9200	9200	9200	0
458	20240103	123800	77832010	9200	9200	9200	9200	0
459	20240103	123700	77832010	9200	9200	9200	9200	0
460	20240103	123600	77832010	9200	9200	9200	9200	0
461	20240103	123500	77832010	9200	9200	9200	9200	0
462	20240103	123400	77832010	9200	9200	9200	9200	0
463	20240103	123300	77832010	9200	9200	9200	9200	0
464	20240103	123200	77832010	9200	9200	9200	9200	0
465	20240103	123100	77832010	9200	9140	9200	9130	1854
466	20240103	123000	60865670	9140	9140	9140	9140	0
467	20240103	122900	60865670	9140	9150	9150	9140	1165
468	20240103	122800	50205970	9160	9160	9160	9160	0
469	20240103	122700	50205970	9160	9160	9160	9160	386
470	20240103	122600	46670210	9170	9170	9170	9170	10
471	20240103	122500	46578510	9170	9170	9170	9170	207
472	20240103	122400	44680320	9180	9180	9180	9180	0
473	20240103	122300	44680320	9180	9180	9180	9180	0
474	20240103	122200	44680320	9180	9180	9180	9180	0
475	20240103	122100	44680320	9180	9180	9180	9180	0
476	20240103	122000	44680320	9180	9180	9180	9180	0
477	20240103	121900	44680320	9180	9180	9180	9180	7
478	20240103	121800	44616060	9180	9180	9180	9180	0
479	20240103	121700	44616060	9180	9180	9180	9180	0
480	20240103	121600	44616060	9180	9180	9180	9180	0
481	20240103	121500	44616060	9180	9180	9180	9180	0
482	20240103	121400	44616060	9180	9180	9180	9180	0
483	20240103	121300	44616060	9180	9180	9180	9180	0
484	20240103	121200	44616060	9180	9180	9180	9180	201
485	20240103	121100	42770880	9180	9180	9180	9180	0
486	20240103	121000	42770880	9180	9180	9180	9180	0
487	20240103	120900	42770880	9180	9180	9180	9180	10
488	20240103	120800	42679080	9190	9190	9190	9190	0
489	20240103	120700	42679080	9190	9190	9190	9190	0
490	20240103	120600	42679080	9190	9190	9190	9190	1
491	20240103	120500	42669890	9190	9190	9190	9190	0
492	20240103	120400	42669890	9190	9190	9190	9190	0
493	20240103	120300	42669890	9190	9190	9190	9190	0
494	20240103	120200	42669890	9190	9190	9190	9190	0
495	20240103	120100	42669890	9190	9190	9190	9190	0
496	20240103	120000	42669890	9190	9190	9190	9190	0
497	20240103	115900	42669890	9190	9190	9190	9190	0
498	20240103	115800	42669890	9190	9190	9190	9190	0
499	20240103	115700	42669890	9190	9190	9190	9190	0
500	20240103	115600	42669890	9190	9190	9190	9190	0
501	20240103	115500	42669890	9190	9190	9190	9190	0
502	20240103	115400	42669890	9190	9190	9190	9190	0
503	20240103	115300	42669890	9190	9190	9190	9190	0
504	20240103	115200	42669890	9190	9200	9200	9190	101
505	20240103	115100	41741200	9180	9180	9180	9180	0
506	20240103	115000	41741200	9180	9180	9180	9180	0
507	20240103	114900	41741200	9180	9180	9180	9180	0
508	20240103	114800	41741200	9180	9180	9180	9180	0
509	20240103	114700	41741200	9180	9180	9180	9180	0
510	20240103	114600	41741200	9180	9180	9180	9180	0
511	20240103	114500	41741200	9180	9180	9180	9180	2
512	20240103	114400	41722840	9190	9190	9190	9190	0
513	20240103	114300	41722840	9190	9190	9190	9190	0
514	20240103	114200	41722840	9190	9190	9190	9190	1
515	20240103	114100	41713650	9180	9180	9180	9180	0
516	20240103	114000	41713650	9180	9180	9180	9180	0
517	20240103	113900	41713650	9180	9180	9180	9180	0
518	20240103	113800	41713650	9180	9180	9180	9180	0
519	20240103	113700	41713650	9180	9180	9180	9180	0
520	20240103	113600	41713650	9180	9180	9180	9180	0
521	20240103	113500	41713650	9180	9180	9180	9180	0
522	20240103	113400	41713650	9180	9180	9180	9180	10
523	20240103	113300	41621850	9190	9190	9190	9190	0
524	20240103	113200	41621850	9190	9190	9190	9190	0
525	20240103	113100	41621850	9190	9190	9190	9190	0
526	20240103	113000	41621850	9190	9190	9190	9190	0
527	20240103	112900	41621850	9190	9190	9190	9190	0
528	20240103	112800	41621850	9190	9190	9190	9190	0
529	20240103	112700	41621850	9190	9190	9190	9190	0
530	20240103	112600	41621850	9190	9190	9190	9190	0
531	20240103	112500	41621850	9190	9190	9190	9190	0
532	20240103	112400	41621850	9190	9190	9190	9190	0
533	20240103	112300	41621850	9190	9190	9190	9190	0
534	20240103	112200	41621850	9190	9190	9190	9190	0
535	20240103	112100	41621850	9190	9190	9190	9190	0
536	20240103	112000	41621850	9190	9190	9190	9190	0
537	20240103	111900	41621850	9190	9190	9190	9190	223
538	20240103	111800	39572480	9220	9220	9220	9220	0
539	20240103	111700	39572480	9220	9220	9220	9220	0
540	20240103	111600	39572480	9220	9220	9220	9220	0
541	20240103	111500	39572480	9220	9220	9220	9220	0
542	20240103	111400	39572480	9220	9220	9220	9220	0
543	20240103	111300	39572480	9220	9220	9220	9220	0
544	20240103	111200	39572480	9220	9220	9220	9220	0
545	20240103	111100	39572480	9220	9220	9220	9220	0
546	20240103	111000	39572480	9220	9220	9220	9220	0
547	20240103	110900	39572480	9220	9220	9220	9220	0
548	20240103	110800	39572480	9220	9220	9220	9220	0
549	20240103	110700	39572480	9220	9220	9220	9220	0
550	20240103	110600	39572480	9220	9220	9220	9220	0
551	20240103	110500	39572480	9220	9220	9220	9220	0
552	20240103	110400	39572480	9220	9220	9220	9220	0
553	20240103	110300	39572480	9220	9220	9220	9220	0
554	20240103	110200	39572480	9220	9220	9220	9220	0
555	20240103	110100	39572480	9220	9220	9220	9220	0
556	20240103	110000	39572480	9220	9220	9220	9220	0
557	20240103	105900	39572480	9220	9220	9220	9220	0
558	20240103	105800	39572480	9220	9220	9220	9220	0
559	20240103	105700	39572480	9220	9220	9220	9220	0
560	20240103	105600	39572480	9220	9220	9220	9220	0
561	20240103	105500	39572480	9220	9220	9220	9220	0
562	20240103	105400	39572480	9220	9220	9220	9220	31
563	20240103	105300	39286660	9200	9200	9200	9200	0
564	20240103	105200	39286660	9200	9200	9200	9200	0
565	20240103	105100	39286660	9200	9200	9200	9200	0
566	20240103	105000	39286660	9200	9200	9200	9200	0
567	20240103	104900	39286660	9200	9200	9200	9200	0
568	20240103	104800	39286660	9200	9200	9200	9200	0
569	20240103	104700	39286660	9200	9200	9200	9200	10
570	20240103	104600	39194660	9190	9190	9190	9190	0
571	20240103	104500	39194660	9190	9190	9190	9190	0
572	20240103	104400	39194660	9190	9190	9190	9190	0
573	20240103	104300	39194660	9190	9190	9190	9190	0
574	20240103	104200	39194660	9190	9190	9190	9190	0
575	20240103	104100	39194660	9190	9190	9190	9190	0
576	20240103	104000	39194660	9190	9190	9190	9190	0
577	20240103	103900	39194660	9190	9190	9190	9190	3
578	20240103	103800	39167090	9200	9200	9200	9200	0
579	20240103	103700	39167090	9200	9200	9200	9200	1
580	20240103	103600	39157890	9190	9190	9190	9190	0
581	20240103	103500	39157890	9190	9190	9190	9190	40
582	20240103	103400	38790290	9200	9200	9200	9200	0
583	20240103	103300	38790290	9200	9200	9200	9200	0
584	20240103	103200	38790290	9200	9200	9200	9200	0
585	20240103	103100	38790290	9200	9200	9200	9200	0
586	20240103	103000	38790290	9200	9200	9200	9200	0
587	20240103	102900	38790290	9200	9200	9200	9200	0
588	20240103	102800	38790290	9200	9200	9200	9200	305
589	20240103	102700	35984290	9200	9210	9210	9200	1000
590	20240103	102600	26782040	9220	9220	9220	9220	0
591	20240103	102500	26782040	9220	9220	9220	9220	0
592	20240103	102400	26782040	9220	9220	9220	9220	0
593	20240103	102300	26782040	9220	9220	9220	9220	0
594	20240103	102200	26782040	9220	9220	9220	9220	50
595	20240103	102100	26321040	9210	9210	9210	9210	0
596	20240103	102000	26321040	9210	9210	9210	9210	0
597	20240103	101900	26321040	9210	9210	9210	9210	0
598	20240103	101800	26321040	9210	9210	9210	9210	0
599	20240103	101700	26321040	9210	9210	9210	9210	0
600	20240103	101600	26321040	9210	9210	9210	9210	0
601	20240103	101500	26321040	9210	9210	9210	9210	175
602	20240103	101400	24709290	9200	9200	9200	9200	50
603	20240103	101300	24249290	9210	9210	9210	9210	0
604	20240103	101200	24249290	9210	9210	9210	9210	0
605	20240103	101100	24249290	9210	9210	9210	9210	0
606	20240103	101000	24249290	9210	9210	9210	9210	0
607	20240103	100900	24249290	9210	9210	9210	9210	0
608	20240103	100800	24249290	9210	9210	9210	9210	1
609	20240103	100700	24240080	9210	9210	9210	9210	0
610	20240103	100600	24240080	9210	9210	9210	9210	0
611	20240103	100500	24240080	9210	9210	9210	9210	0
612	20240103	100400	24240080	9210	9210	9210	9210	155
613	20240103	100300	22812530	9210	9210	9210	9210	0
614	20240103	100200	22812530	9210	9210	9210	9210	0
615	20240103	100100	22812530	9210	9210	9210	9210	183
616	20240103	100000	21127100	9210	9210	9210	9210	0
617	20240103	095900	21127100	9210	9210	9210	9210	0
618	20240103	095800	21127100	9210	9210	9210	9210	0
619	20240103	095700	21127100	9210	9210	9210	9210	0
620	20240103	095600	21127100	9210	9210	9210	9210	0
621	20240103	095500	21127100	9210	9210	9210	9210	9
622	20240103	095400	21044210	9210	9210	9210	9210	0
623	20240103	095300	21044210	9210	9210	9210	9210	0
624	20240103	095200	21044210	9210	9210	9210	9210	200
625	20240103	095100	19202210	9220	9230	9230	9220	14
626	20240103	095000	19073010	9230	9230	9230	9230	0
627	20240103	094900	19073010	9230	9230	9230	9230	0
628	20240103	094800	19073010	9230	9230	9230	9230	0
629	20240103	094700	19073010	9230	9230	9230	9230	0
630	20240103	094600	19073010	9230	9230	9230	9230	0
631	20240103	094500	19073010	9230	9230	9230	9230	0
632	20240103	094400	19073010	9230	9230	9230	9230	0
633	20240103	094300	19073010	9230	9230	9230	9230	0
634	20240103	094200	19073010	9230	9230	9230	9230	0
635	20240103	094100	19073010	9230	9230	9230	9230	0
636	20240103	094000	19073010	9230	9230	9230	9230	1
637	20240103	093900	19063780	9230	9230	9230	9230	4
638	20240103	093800	19026860	9230	9230	9230	9230	3
639	20240103	093700	18999170	9220	9230	9230	9220	5
640	20240103	093600	18953030	9230	9230	9230	9230	21
641	20240103	093500	18759200	9230	9230	9230	9230	0
642	20240103	093400	18759200	9230	9230	9230	9230	0
643	20240103	093300	18759200	9230	9230	9230	9230	2
644	20240103	093200	18740740	9230	9230	9230	9230	5
645	20240103	093100	18694590	9210	9210	9210	9210	0
646	20240103	093000	18694590	9210	9210	9210	9210	0
647	20240103	092900	18694590	9210	9210	9210	9210	0
648	20240103	092800	18694590	9210	9210	9210	9210	0
649	20240103	092700	18694590	9210	9210	9210	9210	0
650	20240103	092600	18694590	9210	9210	9210	9210	0
651	20240103	092500	18694590	9210	9210	9210	9210	8
652	20240103	092400	18620910	9210	9210	9210	9210	0
653	20240103	092300	18620910	9210	9210	9210	9210	0
654	20240103	092200	18620910	9210	9210	9210	9210	0
655	20240103	092100	18620910	9210	9210	9210	9210	0
656	20240103	092000	18620910	9210	9210	9210	9210	0
657	20240103	091900	18620910	9210	9210	9210	9210	0
658	20240103	091800	18620910	9210	9210	9210	9210	0
659	20240103	091700	18620910	9210	9210	9210	9210	0
660	20240103	091600	18620910	9210	9210	9210	9210	383
661	20240103	091500	15093480	9210	9220	9220	9200	632
662	20240103	091400	9275770	9200	9200	9200	9200	0
663	20240103	091300	9275770	9200	9200	9200	9200	0
664	20240103	091200	9275770	9200	9200	9200	9200	0
665	20240103	091100	9275770	9200	9200	9200	9200	0
666	20240103	091000	9275770	9200	9200	9200	9200	0
667	20240103	090900	9275770	9200	9200	9200	9200	0
668	20240103	090800	9275770	9200	9200	9200	9200	4
669	20240103	090700	9238970	9200	9210	9210	9200	55
670	20240103	090600	8732920	9210	9230	9230	9210	500
671	20240103	090500	4124700	9230	9230	9230	9230	0
672	20240103	090400	4124700	9230	9230	9230	9230	0
673	20240103	090300	4124700	9230	9230	9230	9230	0
674	20240103	090200	4124700	9230	9230	9230	9230	1
675	20240103	090100	4115470	9290	9290	9290	9290	0
676	20240103	090000	4115470	9290	9290	9290	9290	443