KissMeData/228850/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	204800	196758870	9240	9240	9240	9240	602
3	20240109	204700	196758870	9240	9240	9240	9240	0
4	20240109	204600	196758870	9240	9240	9240	9240	0
5	20240109	204500	196758870	9240	9240	9240	9240	0
6	20240109	204400	196758870	9240	9240	9240	9240	0
7	20240109	204300	196758870	9240	9240	9240	9240	0
8	20240109	204200	196758870	9240	9240	9240	9240	0
9	20240109	204100	196758870	9240	9240	9240	9240	0
10	20240109	204000	196758870	9240	9240	9240	9240	0
11	20240109	203900	196758870	9240	9240	9240	9240	0
12	20240109	203800	196758870	9240	9240	9240	9240	0
13	20240109	203700	196758870	9240	9240	9240	9240	0
14	20240109	203600	196758870	9240	9240	9240	9240	0
15	20240109	203500	196758870	9240	9240	9240	9240	0
16	20240109	203400	196758870	9240	9240	9240	9240	0
17	20240109	203300	196758870	9240	9240	9240	9240	0
18	20240109	203200	196758870	9240	9240	9240	9240	0
19	20240109	203100	196758870	9240	9240	9240	9240	0
20	20240109	203000	196758870	9240	9240	9240	9240	0
21	20240109	202900	196758870	9240	9240	9240	9240	0
22	20240109	202800	196758870	9240	9240	9240	9240	0
23	20240109	202700	196758870	9240	9240	9240	9240	0
24	20240109	202600	196758870	9240	9240	9240	9240	0
25	20240109	202500	196758870	9240	9240	9240	9240	0
26	20240109	202400	196758870	9240	9240	9240	9240	0
27	20240109	202300	196758870	9240	9240	9240	9240	0
28	20240109	202200	196758870	9240	9240	9240	9240	0
29	20240109	202100	196758870	9240	9240	9240	9240	0
30	20240109	202000	196758870	9240	9240	9240	9240	0
31	20240109	201900	196758870	9240	9240	9240	9240	0
32	20240109	201800	196758870	9240	9240	9240	9240	602
33	20240109	201700	196758870	9240	9240	9240	9240	0
34	20240109	201600	196758870	9240	9240	9240	9240	0
35	20240109	201500	196758870	9240	9240	9240	9240	0
36	20240109	201400	196758870	9240	9240	9240	9240	0
37	20240109	201300	196758870	9240	9240	9240	9240	0
38	20240109	201200	196758870	9240	9240	9240	9240	0
39	20240109	201100	196758870	9240	9240	9240	9240	0
40	20240109	201000	196758870	9240	9240	9240	9240	0
41	20240109	200900	196758870	9240	9240	9240	9240	0
42	20240109	200800	196758870	9240	9240	9240	9240	0
43	20240109	200700	196758870	9240	9240	9240	9240	0
44	20240109	200600	196758870	9240	9240	9240	9240	0
45	20240109	200500	196758870	9240	9240	9240	9240	0
46	20240109	200400	196758870	9240	9240	9240	9240	0
47	20240109	200300	196758870	9240	9240	9240	9240	0
48	20240109	200200	196758870	9240	9240	9240	9240	0
49	20240109	200100	196758870	9240	9240	9240	9240	0
50	20240109	200000	196758870	9240	9240	9240	9240	0
51	20240109	195900	196758870	9240	9240	9240	9240	0
52	20240109	195800	196758870	9240	9240	9240	9240	0
53	20240109	195700	196758870	9240	9240	9240	9240	0
54	20240109	195600	196758870	9240	9240	9240	9240	0
55	20240109	195500	196758870	9240	9240	9240	9240	0
56	20240109	195400	196758870	9240	9240	9240	9240	0
57	20240109	195300	196758870	9240	9240	9240	9240	0
58	20240109	195200	196758870	9240	9240	9240	9240	0
59	20240109	195100	196758870	9240	9240	9240	9240	0
60	20240109	195000	196758870	9240	9240	9240	9240	0
61	20240109	194900	196758870	9240	9240	9240	9240	0
62	20240109	194800	196758870	9240	9240	9240	9240	602
63	20240109	194700	196758870	9240	9240	9240	9240	0
64	20240109	194600	196758870	9240	9240	9240	9240	0
65	20240109	194500	196758870	9240	9240	9240	9240	0
66	20240109	194400	196758870	9240	9240	9240	9240	0
67	20240109	194300	196758870	9240	9240	9240	9240	0
68	20240109	194200	196758870	9240	9240	9240	9240	0
69	20240109	194100	196758870	9240	9240	9240	9240	0
70	20240109	194000	196758870	9240	9240	9240	9240	0
71	20240109	193900	196758870	9240	9240	9240	9240	0
72	20240109	193800	196758870	9240	9240	9240	9240	0
73	20240109	193700	196758870	9240	9240	9240	9240	0
74	20240109	193600	196758870	9240	9240	9240	9240	0
75	20240109	193500	196758870	9240	9240	9240	9240	0
76	20240109	193400	196758870	9240	9240	9240	9240	0
77	20240109	193300	196758870	9240	9240	9240	9240	0
78	20240109	193200	196758870	9240	9240	9240	9240	0
79	20240109	193100	196758870	9240	9240	9240	9240	0
80	20240109	193000	196758870	9240	9240	9240	9240	0
81	20240109	192900	196758870	9240	9240	9240	9240	0
82	20240109	192800	196758870	9240	9240	9240	9240	0
83	20240109	192700	196758870	9240	9240	9240	9240	0
84	20240109	192600	196758870	9240	9240	9240	9240	0
85	20240109	192500	196758870	9240	9240	9240	9240	0
86	20240109	192400	196758870	9240	9240	9240	9240	0
87	20240109	192300	196758870	9240	9240	9240	9240	0
88	20240109	192200	196758870	9240	9240	9240	9240	0
89	20240109	192100	196758870	9240	9240	9240	9240	0
90	20240109	192000	196758870	9240	9240	9240	9240	0
91	20240109	191900	196758870	9240	9240	9240	9240	0
92	20240109	191800	196758870	9240	9240	9240	9240	602
93	20240109	191700	196758870	9240	9240	9240	9240	0
94	20240109	191600	196758870	9240	9240	9240	9240	0
95	20240109	191500	196758870	9240	9240	9240	9240	0
96	20240109	191400	196758870	9240	9240	9240	9240	0
97	20240109	191300	196758870	9240	9240	9240	9240	0
98	20240109	191200	196758870	9240	9240	9240	9240	0
99	20240109	191100	196758870	9240	9240	9240	9240	0
100	20240109	191000	196758870	9240	9240	9240	9240	0
101	20240109	190900	196758870	9240	9240	9240	9240	0
102	20240109	190800	196758870	9240	9240	9240	9240	0
103	20240109	190700	196758870	9240	9240	9240	9240	0
104	20240109	190600	196758870	9240	9240	9240	9240	0
105	20240109	190500	196758870	9240	9240	9240	9240	0
106	20240109	190400	196758870	9240	9240	9240	9240	0
107	20240109	190300	196758870	9240	9240	9240	9240	0
108	20240109	190200	196758870	9240	9240	9240	9240	0
109	20240109	190100	196758870	9240	9240	9240	9240	0
110	20240109	190000	196758870	9240	9240	9240	9240	0
111	20240109	185900	196758870	9240	9240	9240	9240	0
112	20240109	185800	196758870	9240	9240	9240	9240	0
113	20240109	185700	196758870	9240	9240	9240	9240	0
114	20240109	185600	196758870	9240	9240	9240	9240	0
115	20240109	185500	196758870	9240	9240	9240	9240	0
116	20240109	185400	196758870	9240	9240	9240	9240	0
117	20240109	185300	196758870	9240	9240	9240	9240	0
118	20240109	185200	196758870	9240	9240	9240	9240	0
119	20240109	185100	196758870	9240	9240	9240	9240	0
120	20240109	185000	196758870	9240	9240	9240	9240	0
121	20240109	184900	196758870	9240	9240	9240	9240	0
122	20240109	184800	196758870	9240	9240	9240	9240	602
123	20240109	184700	196758870	9240	9240	9240	9240	0
124	20240109	184600	196758870	9240	9240	9240	9240	0
125	20240109	184500	196758870	9240	9240	9240	9240	0
126	20240109	184400	196758870	9240	9240	9240	9240	0
127	20240109	184300	196758870	9240	9240	9240	9240	0
128	20240109	184200	196758870	9240	9240	9240	9240	0
129	20240109	184100	196758870	9240	9240	9240	9240	0
130	20240109	184000	196758870	9240	9240	9240	9240	0
131	20240109	183900	196758870	9240	9240	9240	9240	0
132	20240109	183800	196758870	9240	9240	9240	9240	0
133	20240109	183700	196758870	9240	9240	9240	9240	0
134	20240109	183600	196758870	9240	9240	9240	9240	0
135	20240109	183500	196758870	9240	9240	9240	9240	0
136	20240109	183400	196758870	9240	9240	9240	9240	0
137	20240109	183300	196758870	9240	9240	9240	9240	0
138	20240109	183200	196758870	9240	9240	9240	9240	0
139	20240109	183100	196758870	9240	9240	9240	9240	0
140	20240109	183000	196758870	9240	9240	9240	9240	0
141	20240109	182900	196758870	9240	9240	9240	9240	0
142	20240109	182800	196758870	9240	9240	9240	9240	0
143	20240109	182700	196758870	9240	9240	9240	9240	0
144	20240109	182600	196758870	9240	9240	9240	9240	0
145	20240109	182500	196758870	9240	9240	9240	9240	0
146	20240109	182400	196758870	9240	9240	9240	9240	0
147	20240109	182300	196758870	9240	9240	9240	9240	0
148	20240109	182200	196758870	9240	9240	9240	9240	0
149	20240109	182100	196758870	9240	9240	9240	9240	0
150	20240109	182000	196758870	9240	9240	9240	9240	0
151	20240109	181900	196758870	9240	9240	9240	9240	0
152	20240109	181800	196758870	9240	9240	9240	9240	602
153	20240109	181700	196758870	9240	9240	9240	9240	0
154	20240109	181600	196758870	9240	9240	9240	9240	0
155	20240109	181500	196758870	9240	9240	9240	9240	0
156	20240109	181400	196758870	9240	9240	9240	9240	0
157	20240109	181300	196758870	9240	9240	9240	9240	0
158	20240109	181200	196758870	9240	9240	9240	9240	0
159	20240109	181100	196758870	9240	9240	9240	9240	0
160	20240109	181000	196758870	9240	9240	9240	9240	0
161	20240109	180900	196758870	9240	9240	9240	9240	0
162	20240109	180800	196758870	9240	9240	9240	9240	0
163	20240109	180700	196758870	9240	9240	9240	9240	0
164	20240109	180600	196758870	9240	9240	9240	9240	0
165	20240109	180500	196758870	9240	9240	9240	9240	0
166	20240109	180400	196758870	9240	9240	9240	9240	0
167	20240109	180300	196758870	9240	9240	9240	9240	0
168	20240109	180200	196758870	9240	9240	9240	9240	0
169	20240109	180100	196758870	9240	9240	9240	9240	0
170	20240109	180000	196758870	9240	9240	9240	9240	0
171	20240109	175900	196758870	9240	9240	9240	9240	0
172	20240109	175800	196758870	9240	9240	9240	9240	0
173	20240109	175700	196758870	9240	9240	9240	9240	0
174	20240109	175600	196758870	9240	9240	9240	9240	0
175	20240109	175500	196758870	9240	9240	9240	9240	0
176	20240109	175400	196758870	9240	9240	9240	9240	0
177	20240109	175300	196758870	9240	9240	9240	9240	0
178	20240109	175200	196758870	9240	9240	9240	9240	0
179	20240109	175100	196758870	9240	9240	9240	9240	0
180	20240109	175000	196758870	9240	9240	9240	9240	0
181	20240109	174900	196758870	9240	9240	9240	9240	0
182	20240109	174800	196758870	9240	9240	9240	9240	602
183	20240109	174700	196758870	9240	9240	9240	9240	0
184	20240109	174600	196758870	9240	9240	9240	9240	0
185	20240109	174500	196758870	9240	9240	9240	9240	0
186	20240109	174400	196758870	9240	9240	9240	9240	0
187	20240109	174300	196758870	9240	9240	9240	9240	0
188	20240109	174200	196758870	9240	9240	9240	9240	0
189	20240109	174100	196758870	9240	9240	9240	9240	0
190	20240109	174000	196758870	9240	9240	9240	9240	0
191	20240109	173900	196758870	9240	9240	9240	9240	0
192	20240109	173800	196758870	9240	9240	9240	9240	0
193	20240109	173700	196758870	9240	9240	9240	9240	0
194	20240109	173600	196758870	9240	9240	9240	9240	0
195	20240109	173500	196758870	9240	9240	9240	9240	0
196	20240109	173400	196758870	9240	9240	9240	9240	0
197	20240109	173300	196758870	9240	9240	9240	9240	0
198	20240109	173200	196758870	9240	9240	9240	9240	0
199	20240109	173100	196758870	9240	9240	9240	9240	0
200	20240109	173000	196758870	9240	9240	9240	9240	0
201	20240109	172900	196758870	9240	9240	9240	9240	0
202	20240109	172800	196758870	9240	9240	9240	9240	0
203	20240109	172700	196758870	9240	9240	9240	9240	0
204	20240109	172600	196758870	9240	9240	9240	9240	0
205	20240109	172500	196758870	9240	9240	9240	9240	0
206	20240109	172400	196758870	9240	9240	9240	9240	0
207	20240109	172300	196758870	9240	9240	9240	9240	0
208	20240109	172200	196758870	9240	9240	9240	9240	0
209	20240109	172100	196758870	9240	9240	9240	9240	0
210	20240109	172000	196758870	9240	9240	9240	9240	0
211	20240109	171900	196758870	9240	9240	9240	9240	0
212	20240109	171800	196758870	9240	9240	9240	9240	602
213	20240109	171700	196758870	9240	9240	9240	9240	0
214	20240109	171600	196758870	9240	9240	9240	9240	0
215	20240109	171500	196758870	9240	9240	9240	9240	0
216	20240109	171400	196758870	9240	9240	9240	9240	0
217	20240109	171300	196758870	9240	9240	9240	9240	0
218	20240109	171200	196758870	9240	9240	9240	9240	0
219	20240109	171100	196758870	9240	9240	9240	9240	0
220	20240109	171000	196758870	9240	9240	9240	9240	0
221	20240109	170900	196758870	9240	9240	9240	9240	0
222	20240109	170800	196758870	9240	9240	9240	9240	0
223	20240109	170700	196758870	9240	9240	9240	9240	0
224	20240109	170600	196758870	9240	9240	9240	9240	0
225	20240109	170500	196758870	9240	9240	9240	9240	0
226	20240109	170400	196758870	9240	9240	9240	9240	0
227	20240109	170300	196758870	9240	9240	9240	9240	0
228	20240109	170200	196758870	9240	9240	9240	9240	0
229	20240109	170100	196758870	9240	9240	9240	9240	0
230	20240109	170000	196758870	9240	9240	9240	9240	0
231	20240109	165900	196758870	9240	9240	9240	9240	0
232	20240109	165800	196758870	9240	9240	9240	9240	0
233	20240109	165700	196758870	9240	9240	9240	9240	0
234	20240109	165600	196758870	9240	9240	9240	9240	0
235	20240109	165500	196758870	9240	9240	9240	9240	0
236	20240109	165400	196758870	9240	9240	9240	9240	0
237	20240109	165300	196758870	9240	9240	9240	9240	0
238	20240109	165200	196758870	9240	9240	9240	9240	0
239	20240109	165100	196758870	9240	9240	9240	9240	0
240	20240109	165000	196758870	9240	9240	9240	9240	0
241	20240109	164900	196758870	9240	9240	9240	9240	0
242	20240109	164800	196758870	9240	9240	9240	9240	602
243	20240109	164700	196758870	9240	9240	9240	9240	0
244	20240109	164600	196758870	9240	9240	9240	9240	0
245	20240109	164500	196758870	9240	9240	9240	9240	0
246	20240109	164400	196758870	9240	9240	9240	9240	0
247	20240109	164300	196758870	9240	9240	9240	9240	0
248	20240109	164200	196758870	9240	9240	9240	9240	0
249	20240109	164100	196758870	9240	9240	9240	9240	0
250	20240109	164000	196758870	9240	9240	9240	9240	0
251	20240109	163900	196758870	9240	9240	9240	9240	0
252	20240109	163800	196758870	9240	9240	9240	9240	0
253	20240109	163700	196758870	9240	9240	9240	9240	0
254	20240109	163600	196758870	9240	9240	9240	9240	0
255	20240109	163500	196758870	9240	9240	9240	9240	0
256	20240109	163400	196758870	9240	9240	9240	9240	0
257	20240109	163300	196758870	9240	9240	9240	9240	0
258	20240109	163200	196758870	9240	9240	9240	9240	0
259	20240109	163100	196758870	9240	9240	9240	9240	0
260	20240109	163000	196758870	9240	9240	9240	9240	0
261	20240109	162900	196758870	9240	9240	9240	9240	0
262	20240109	162800	196758870	9240	9240	9240	9240	0
263	20240109	162700	196758870	9240	9240	9240	9240	0
264	20240109	162600	196758870	9240	9240	9240	9240	0
265	20240109	162500	196758870	9240	9240	9240	9240	0
266	20240109	162400	196758870	9240	9240	9240	9240	0
267	20240109	162300	196758870	9240	9240	9240	9240	0
268	20240109	162200	196758870	9240	9240	9240	9240	0
269	20240109	162100	196758870	9240	9240	9240	9240	0
270	20240109	162000	196758870	9240	9240	9240	9240	0
271	20240109	161900	196758870	9240	9240	9240	9240	0
272	20240109	161800	196758870	9240	9240	9240	9240	602
273	20240109	161700	196758870	9240	9240	9240	9240	0
274	20240109	161600	196758870	9240	9240	9240	9240	0
275	20240109	161500	196758870	9240	9240	9240	9240	0
276	20240109	161400	196758870	9240	9240	9240	9240	0
277	20240109	161300	196758870	9240	9240	9240	9240	0
278	20240109	161200	196758870	9240	9240	9240	9240	0
279	20240109	161100	196758870	9240	9240	9240	9240	0
280	20240109	161000	196758870	9240	9240	9240	9240	0
281	20240109	160900	196758870	9240	9240	9240	9240	0
282	20240109	160800	196758870	9240	9240	9240	9240	0
283	20240109	160700	196758870	9240	9240	9240	9240	0
284	20240109	160600	196758870	9240	9240	9240	9240	0
285	20240109	160500	196758870	9240	9240	9240	9240	0
286	20240109	160400	196758870	9240	9240	9240	9240	0
287	20240109	160300	196758870	9240	9240	9240	9240	0
288	20240109	160200	196758870	9240	9240	9240	9240	0
289	20240109	160100	196758870	9240	9240	9240	9240	0
290	20240109	160000	196758870	9240	9240	9240	9240	0
291	20240109	155900	196758870	9240	9240	9240	9240	0
292	20240109	155800	196758870	9240	9240	9240	9240	0
293	20240109	155700	196758870	9240	9240	9240	9240	0
294	20240109	155600	196758870	9240	9240	9240	9240	0
295	20240109	155500	196758870	9240	9240	9240	9240	0
296	20240109	155400	196758870	9240	9240	9240	9240	0
297	20240109	155300	196758870	9240	9240	9240	9240	0
298	20240109	155200	196758870	9240	9240	9240	9240	0
299	20240109	155100	196758870	9240	9240	9240	9240	0
300	20240109	155000	196758870	9240	9240	9240	9240	0
301	20240109	154900	196758870	9240	9240	9240	9240	0
302	20240109	154800	196758870	9240	9240	9240	9240	602
303	20240109	154700	196758870	9240	9240	9240	9240	0
304	20240109	154600	196758870	9240	9240	9240	9240	0
305	20240109	154500	196758870	9240	9240	9240	9240	0
306	20240109	154400	196758870	9240	9240	9240	9240	0
307	20240109	154300	196758870	9240	9240	9240	9240	0
308	20240109	154200	196758870	9240	9240	9240	9240	0
309	20240109	154100	196758870	9240	9240	9240	9240	0
310	20240109	154000	196758870	9240	9240	9240	9240	0
311	20240109	153900	196758870	9240	9240	9240	9240	0
312	20240109	153800	196758870	9240	9240	9240	9240	0
313	20240109	153700	196758870	9240	9240	9240	9240	0
314	20240109	153600	196758870	9240	9240	9240	9240	0
315	20240109	153500	196758870	9240	9240	9240	9240	0
316	20240109	153400	196758870	9240	9240	9240	9240	0
317	20240109	153300	196758870	9240	9240	9240	9240	0
318	20240109	153200	196758870	9240	9240	9240	9240	0
319	20240109	153100	196758870	9240	9240	9240	9240	0
320	20240109	153000	196758870	9240	9240	9240	9240	602
321	20240109	152900	191196390	9230	9230	9230	9230	0
322	20240109	152800	191196390	9230	9230	9230	9230	0
323	20240109	152700	191196390	9230	9230	9230	9230	0
324	20240109	152600	191196390	9230	9230	9230	9230	0
325	20240109	152500	191196390	9230	9230	9230	9230	0
326	20240109	152400	191196390	9230	9230	9230	9230	0
327	20240109	152300	191196390	9230	9230	9230	9230	0
328	20240109	152200	191196390	9230	9230	9230	9230	0
329	20240109	152100	191196390	9230	9230	9230	9230	0
330	20240109	152000	191196390	9230	9230	9230	9230	0
331	20240109	151900	191196390	9230	9230	9230	9230	1
332	20240109	151800	191187160	9230	9220	9230	9220	158
333	20240109	151700	189730330	9220	9220	9220	9220	0
334	20240109	151600	189730330	9220	9220	9220	9220	8
335	20240109	151500	189656570	9200	9200	9200	9200	0
336	20240109	151400	189656570	9200	9200	9200	9200	0
337	20240109	151300	189656570	9200	9200	9200	9200	31
338	20240109	151200	189371370	9210	9210	9210	9210	0
339	20240109	151100	189371370	9210	9210	9210	9210	3
340	20240109	151000	189343740	9220	9220	9220	9220	0
341	20240109	150900	189343740	9220	9220	9220	9220	0
342	20240109	150800	189343740	9220	9210	9220	9210	229
343	20240109	150700	187234640	9210	9210	9210	9210	10
344	20240109	150600	187142540	9210	9210	9210	9210	0
345	20240109	150500	187142540	9210	9210	9210	9210	0
346	20240109	150400	187142540	9210	9210	9210	9210	0
347	20240109	150300	187142540	9210	9210	9210	9210	0
348	20240109	150200	187142540	9210	9210	9210	9210	0
349	20240109	150100	187142540	9210	9210	9210	9210	0
350	20240109	150000	187142540	9210	9210	9210	9210	0
351	20240109	145900	187142540	9210	9210	9210	9210	0
352	20240109	145800	187142540	9210	9210	9210	9210	2
353	20240109	145700	187124120	9210	9210	9210	9210	0
354	20240109	145600	187124120	9210	9210	9210	9210	0
355	20240109	145500	187124120	9210	9210	9210	9210	100
356	20240109	145400	186203120	9200	9200	9200	9200	0
357	20240109	145300	186203120	9200	9200	9200	9200	0
358	20240109	145200	186203120	9200	9200	9200	9200	0
359	20240109	145100	186203120	9200	9200	9200	9200	0
360	20240109	145000	186203120	9200	9200	9200	9200	0
361	20240109	144900	186203120	9200	9200	9200	9200	0
362	20240109	144800	186203120	9200	9200	9200	9200	0
363	20240109	144700	186203120	9200	9200	9200	9200	0
364	20240109	144600	186203120	9200	9200	9200	9200	0
365	20240109	144500	186203120	9200	9200	9200	9200	100
366	20240109	144400	185283120	9230	9230	9230	9230	0
367	20240109	144300	185283120	9230	9230	9230	9230	0
368	20240109	144200	185283120	9230	9230	9230	9230	0
369	20240109	144100	185283120	9230	9230	9230	9230	0
370	20240109	144000	185283120	9230	9230	9230	9230	0
371	20240109	143900	185283120	9230	9230	9230	9230	0
372	20240109	143800	185283120	9230	9230	9230	9230	0
373	20240109	143700	185283120	9230	9230	9230	9230	0
374	20240109	143600	185283120	9230	9230	9230	9230	0
375	20240109	143500	185283120	9230	9230	9230	9230	0
376	20240109	143400	185283120	9230	9230	9230	9230	0
377	20240109	143300	185283120	9230	9230	9230	9230	0
378	20240109	143200	185283120	9230	9230	9230	9230	0
379	20240109	143100	185283120	9230	9230	9230	9230	0
380	20240109	143000	185283120	9230	9230	9230	9230	0
381	20240109	142900	185283120	9230	9230	9230	9230	0
382	20240109	142800	185283120	9230	9230	9230	9230	0
383	20240109	142700	185283120	9230	9230	9230	9230	0
384	20240109	142600	185283120	9230	9230	9230	9230	0
385	20240109	142500	185283120	9230	9230	9230	9230	0
386	20240109	142400	185283120	9230	9230	9230	9230	0
387	20240109	142300	185283120	9230	9230	9230	9230	0
388	20240109	142200	185283120	9230	9230	9230	9230	0
389	20240109	142100	185283120	9230	9230	9230	9230	0
390	20240109	142000	185283120	9230	9230	9230	9230	0
391	20240109	141900	185283120	9230	9230	9230	9230	0
392	20240109	141800	185283120	9230	9230	9230	9230	0
393	20240109	141700	185283120	9230	9230	9230	9230	0
394	20240109	141600	185283120	9230	9210	9230	9210	321
395	20240109	141500	182322250	9200	9200	9200	9200	0
396	20240109	141400	182322250	9200	9200	9200	9200	20
397	20240109	141300	182138250	9210	9210	9210	9210	0
398	20240109	141200	182138250	9210	9210	9210	9210	0
399	20240109	141100	182138250	9210	9210	9210	9210	1
400	20240109	141000	182129040	9200	9200	9200	9200	0
401	20240109	140900	182129040	9200	9200	9200	9200	0
402	20240109	140800	182129040	9200	9200	9200	9200	0
403	20240109	140700	182129040	9200	9200	9200	9200	100
404	20240109	140600	181209040	9190	9190	9190	9190	0
405	20240109	140500	181209040	9190	9190	9190	9190	0
406	20240109	140400	181209040	9190	9190	9190	9190	0
407	20240109	140300	181209040	9190	9190	9190	9190	0
408	20240109	140200	181209040	9190	9190	9190	9190	0
409	20240109	140100	181209040	9190	9190	9190	9190	0
410	20240109	140000	181209040	9190	9190	9190	9190	0
411	20240109	135900	181209040	9190	9190	9190	9190	0
412	20240109	135800	181209040	9190	9190	9190	9190	0
413	20240109	135700	181209040	9190	9190	9190	9190	0
414	20240109	135600	181209040	9190	9190	9190	9190	0
415	20240109	135500	181209040	9190	9190	9190	9190	0
416	20240109	135400	181209040	9190	9190	9190	9190	0
417	20240109	135300	181209040	9190	9190	9190	9190	0
418	20240109	135200	181209040	9190	9190	9190	9190	0
419	20240109	135100	181209040	9190	9190	9190	9190	0
420	20240109	135000	181209040	9190	9190	9190	9190	0
421	20240109	134900	181209040	9190	9190	9190	9190	0
422	20240109	134800	181209040	9190	9190	9190	9190	0
423	20240109	134700	181209040	9190	9190	9190	9190	0
424	20240109	134600	181209040	9190	9190	9190	9190	0
425	20240109	134500	181209040	9190	9190	9190	9190	100
426	20240109	134400	180290040	9210	9210	9210	9210	0
427	20240109	134300	180290040	9210	9210	9210	9210	0
428	20240109	134200	180290040	9210	9210	9210	9210	1
429	20240109	134100	180280830	9200	9200	9200	9200	0
430	20240109	134000	180280830	9200	9200	9200	9200	0
431	20240109	133900	180280830	9200	9200	9200	9200	0
432	20240109	133800	180280830	9200	9200	9200	9200	20
433	20240109	133700	180096830	9200	9200	9200	9200	0
434	20240109	133600	180096830	9200	9200	9200	9200	0
435	20240109	133500	180096830	9200	9200	9200	9200	30
436	20240109	133400	179820830	9200	9200	9200	9200	0
437	20240109	133300	179820830	9200	9200	9200	9200	0
438	20240109	133200	179820830	9200	9200	9200	9200	0
439	20240109	133100	179820830	9200	9210	9210	9200	300
440	20240109	133000	177060170	9220	9220	9220	9220	0
441	20240109	132900	177060170	9220	9220	9220	9220	0
442	20240109	132800	177060170	9220	9220	9220	9220	3
443	20240109	132700	177032510	9230	9230	9230	9230	20
444	20240109	132600	176847910	9230	9230	9230	9230	0
445	20240109	132500	176847910	9230	9230	9230	9230	2
446	20240109	132400	176829450	9210	9210	9210	9210	0
447	20240109	132300	176829450	9210	9210	9210	9210	0
448	20240109	132200	176829450	9210	9210	9210	9210	0
449	20240109	132100	176829450	9210	9210	9210	9210	200
450	20240109	132000	174987450	9230	9230	9230	9230	0
451	20240109	131900	174987450	9230	9230	9230	9230	259
452	20240109	131800	172596880	9220	9220	9220	9220	0
453	20240109	131700	172596880	9220	9210	9220	9210	357
454	20240109	131600	169305590	9190	9190	9190	9190	0
455	20240109	131500	169305590	9190	9190	9190	9190	0
456	20240109	131400	169305590	9190	9190	9190	9190	0
457	20240109	131300	169305590	9190	9190	9190	9190	0
458	20240109	131200	169305590	9190	9190	9190	9190	0
459	20240109	131100	169305590	9190	9190	9190	9190	0
460	20240109	131000	169305590	9190	9190	9190	9190	0
461	20240109	130900	169305590	9190	9190	9190	9190	0
462	20240109	130800	169305590	9190	9190	9190	9190	1
463	20240109	130700	169296400	9190	9190	9190	9190	0
464	20240109	130600	169296400	9190	9190	9190	9190	0
465	20240109	130500	169296400	9190	9190	9190	9190	0
466	20240109	130400	169296400	9190	9190	9190	9190	0
467	20240109	130300	169296400	9190	9190	9190	9190	0
468	20240109	130200	169296400	9190	9190	9190	9190	285
469	20240109	130100	166677250	9210	9210	9210	9210	0
470	20240109	130000	166677250	9210	9210	9210	9210	0
471	20240109	125900	166677250	9210	9210	9210	9210	0
472	20240109	125800	166677250	9210	9210	9210	9210	0
473	20240109	125700	166677250	9210	9210	9210	9210	0
474	20240109	125600	166677250	9210	9210	9210	9210	0
475	20240109	125500	166677250	9210	9210	9210	9210	0
476	20240109	125400	166677250	9210	9210	9210	9210	0
477	20240109	125300	166677250	9210	9210	9210	9210	0
478	20240109	125200	166677250	9210	9210	9210	9210	0
479	20240109	125100	166677250	9210	9210	9210	9210	445
480	20240109	125000	162578800	9210	9210	9210	9210	123
481	20240109	124900	161445970	9210	9210	9210	9210	0
482	20240109	124800	161445970	9210	9210	9210	9210	0
483	20240109	124700	161445970	9210	9210	9210	9210	582
484	20240109	124600	156085750	9210	9210	9210	9210	165
485	20240109	124500	154566100	9220	9220	9220	9220	1
486	20240109	124400	154556880	9160	9180	9180	9160	800
487	20240109	124300	147224380	9210	9210	9210	9210	255
488	20240109	124200	144875830	9150	9210	9210	9150	1001
489	20240109	124100	135706840	9150	9150	9150	9150	0
490	20240109	124000	135706840	9150	9150	9150	9150	0
491	20240109	123900	135706840	9150	9190	9190	9150	800
492	20240109	123800	128370530	9200	9200	9200	9200	0
493	20240109	123700	128370530	9200	9210	9210	9200	506
494	20240109	123600	123715320	9220	9220	9220	9220	0
495	20240109	123500	123715320	9220	9220	9220	9220	10
496	20240109	123400	123623120	9220	9220	9220	9220	0
497	20240109	123300	123623120	9220	9220	9220	9220	1
498	20240109	123200	123613900	9220	9220	9220	9220	0
499	20240109	123100	123613900	9220	9210	9220	9210	280
500	20240109	123000	121034690	9210	9210	9210	9210	29
501	20240109	122900	120767600	9210	9210	9210	9210	0
502	20240109	122800	120767600	9210	9210	9210	9210	0
503	20240109	122700	120767600	9210	9210	9210	9210	0
504	20240109	122600	120767600	9210	9210	9210	9210	0
505	20240109	122500	120767600	9210	9210	9210	9210	0
506	20240109	122400	120767600	9210	9210	9210	9210	0
507	20240109	122300	120767600	9210	9210	9210	9210	0
508	20240109	122200	120767600	9210	9210	9210	9210	0
509	20240109	122100	120767600	9210	9210	9210	9210	0
510	20240109	122000	120767600	9210	9210	9210	9210	0
511	20240109	121900	120767600	9210	9210	9210	9210	0
512	20240109	121800	120767600	9210	9210	9210	9210	0
513	20240109	121700	120767600	9210	9210	9210	9210	0
514	20240109	121600	120767600	9210	9210	9210	9210	0
515	20240109	121500	120767600	9210	9210	9210	9210	0
516	20240109	121400	120767600	9210	9220	9220	9210	3
517	20240109	121300	120739960	9220	9220	9220	9220	0
518	20240109	121200	120739960	9220	9220	9220	9220	0
519	20240109	121100	120739960	9220	9220	9220	9220	0
520	20240109	121000	120739960	9220	9220	9220	9220	0
521	20240109	120900	120739960	9220	9220	9220	9220	0
522	20240109	120800	120739960	9220	9220	9220	9220	0
523	20240109	120700	120739960	9220	9220	9220	9220	0
524	20240109	120600	120739960	9220	9220	9220	9220	0
525	20240109	120500	120739960	9220	9220	9220	9220	0
526	20240109	120400	120739960	9220	9220	9220	9220	0
527	20240109	120300	120739960	9220	9220	9220	9220	0
528	20240109	120200	120739960	9220	9220	9220	9220	0
529	20240109	120100	120739960	9220	9220	9220	9220	1
530	20240109	120000	120730740	9220	9220	9220	9220	0
531	20240109	115900	120730740	9220	9220	9220	9220	0
532	20240109	115800	120730740	9220	9220	9220	9220	0
533	20240109	115700	120730740	9220	9220	9220	9220	0
534	20240109	115600	120730740	9220	9220	9220	9220	0
535	20240109	115500	120730740	9220	9220	9220	9220	350
536	20240109	115400	117503740	9220	9220	9220	9220	0
537	20240109	115300	117503740	9220	9220	9220	9220	0
538	20240109	115200	117503740	9220	9220	9220	9220	0
539	20240109	115100	117503740	9220	9220	9220	9220	2
540	20240109	115000	117485300	9220	9220	9220	9220	0
541	20240109	114900	117485300	9220	9220	9220	9220	0
542	20240109	114800	117485300	9220	9220	9220	9220	0
543	20240109	114700	117485300	9220	9220	9220	9220	0
544	20240109	114600	117485300	9220	9220	9220	9220	200
545	20240109	114500	115641300	9220	9220	9220	9220	0
546	20240109	114400	115641300	9220	9220	9220	9220	0
547	20240109	114300	115641300	9220	9220	9220	9220	0
548	20240109	114200	115641300	9220	9220	9220	9220	0
549	20240109	114100	115641300	9220	9220	9220	9220	0
550	20240109	114000	115641300	9220	9220	9220	9220	0
551	20240109	113900	115641300	9220	9220	9220	9220	0
552	20240109	113800	115641300	9220	9220	9220	9220	0
553	20240109	113700	115641300	9220	9220	9220	9220	0
554	20240109	113600	115641300	9220	9220	9220	9220	0
555	20240109	113500	115641300	9220	9220	9220	9220	0
556	20240109	113400	115641300	9220	9220	9220	9220	0
557	20240109	113300	115641300	9220	9220	9220	9220	50
558	20240109	113200	115180300	9180	9180	9180	9180	0
559	20240109	113100	115180300	9180	9180	9180	9180	0
560	20240109	113000	115180300	9180	9180	9180	9180	0
561	20240109	112900	115180300	9180	9180	9180	9180	0
562	20240109	112800	115180300	9180	9180	9180	9180	0
563	20240109	112700	115180300	9180	9180	9180	9180	0
564	20240109	112600	115180300	9180	9180	9180	9180	0
565	20240109	112500	115180300	9180	9180	9180	9180	0
566	20240109	112400	115180300	9180	9180	9180	9180	0
567	20240109	112300	115180300	9180	9190	9190	9180	200
568	20240109	112200	113343910	9180	9180	9180	9180	0
569	20240109	112100	113343910	9180	9180	9180	9180	0
570	20240109	112000	113343910	9180	9180	9180	9180	0
571	20240109	111900	113343910	9180	9180	9180	9180	0
572	20240109	111800	113343910	9180	9180	9180	9180	0
573	20240109	111700	113343910	9180	9180	9180	9180	0
574	20240109	111600	113343910	9180	9180	9180	9180	0
575	20240109	111500	113343910	9180	9180	9180	9180	0
576	20240109	111400	113343910	9180	9200	9200	9180	151
577	20240109	111300	111956730	9230	9230	9230	9230	3
578	20240109	111200	111929040	9230	9230	9230	9230	0
579	20240109	111100	111929040	9230	9230	9230	9230	0
580	20240109	111000	111929040	9230	9230	9230	9230	0
581	20240109	110900	111929040	9230	9230	9230	9230	0
582	20240109	110800	111929040	9230	9230	9230	9230	0
583	20240109	110700	111929040	9230	9230	9230	9230	1
584	20240109	110600	111919810	9190	9190	9190	9190	0
585	20240109	110500	111919810	9190	9200	9200	9190	300
586	20240109	110400	109162800	9220	9220	9220	9220	0
587	20240109	110300	109162800	9220	9220	9220	9220	0
588	20240109	110200	109162800	9220	9220	9220	9220	0
589	20240109	110100	109162800	9220	9220	9220	9220	0
590	20240109	110000	109162800	9220	9220	9220	9220	0
591	20240109	105900	109162800	9220	9220	9220	9220	0
592	20240109	105800	109162800	9220	9220	9220	9220	0
593	20240109	105700	109162800	9220	9220	9220	9220	0
594	20240109	105600	109162800	9220	9220	9220	9220	0
595	20240109	105500	109162800	9220	9220	9220	9220	0
596	20240109	105400	109162800	9220	9220	9220	9220	0
597	20240109	105300	109162800	9220	9220	9220	9220	0
598	20240109	105200	109162800	9220	9220	9220	9220	0
599	20240109	105100	109162800	9220	9220	9220	9220	0
600	20240109	105000	109162800	9220	9220	9220	9220	0
601	20240109	104900	109162800	9220	9220	9220	9220	0
602	20240109	104800	109162800	9220	9220	9220	9220	0
603	20240109	104700	109162800	9220	9220	9220	9220	1
604	20240109	104600	109153580	9210	9210	9210	9210	0
605	20240109	104500	109153580	9210	9210	9210	9210	0
606	20240109	104400	109153580	9210	9210	9210	9210	0
607	20240109	104300	109153580	9210	9210	9210	9210	200
608	20240109	104200	107311580	9210	9210	9210	9210	0
609	20240109	104100	107311580	9210	9250	9250	9210	251
610	20240109	104000	104999830	9250	9250	9250	9250	0
611	20240109	103900	104999830	9250	9250	9250	9250	0
612	20240109	103800	104999830	9250	9250	9250	9250	0
613	20240109	103700	104999830	9250	9230	9250	9230	118
614	20240109	103600	103909190	9240	9240	9240	9240	0
615	20240109	103500	103909190	9240	9220	9240	9220	21
616	20240109	103400	103715170	9220	9220	9220	9220	26
617	20240109	103300	103475450	9220	9220	9220	9220	73
618	20240109	103200	102802390	9220	9220	9220	9220	29
619	20240109	103100	102535010	9220	9220	9220	9220	1
620	20240109	103000	102525790	9190	9190	9190	9190	0
621	20240109	102900	102525790	9190	9190	9190	9190	0
622	20240109	102800	102525790	9190	9180	9190	9180	1456
623	20240109	102700	89155200	9170	9170	9170	9170	0
624	20240109	102600	89155200	9170	9170	9170	9170	0
625	20240109	102500	89155200	9170	9170	9170	9170	0
626	20240109	102400	89155200	9170	9170	9170	9170	0
627	20240109	102300	89155200	9170	9170	9170	9170	40
628	20240109	102200	88788400	9170	9170	9170	9170	114
629	20240109	102100	87743020	9170	9170	9170	9170	0
630	20240109	102000	87743020	9170	9170	9170	9170	4
631	20240109	101900	87706340	9170	9170	9170	9170	0
632	20240109	101800	87706340	9170	9170	9170	9170	0
633	20240109	101700	87706340	9170	9170	9170	9170	0
634	20240109	101600	87706340	9170	9170	9170	9170	0
635	20240109	101500	87706340	9170	9170	9170	9170	0
636	20240109	101400	87706340	9170	9170	9170	9170	0
637	20240109	101300	87706340	9170	9170	9170	9170	0
638	20240109	101200	87706340	9170	9170	9170	9170	0
639	20240109	101100	87706340	9170	9170	9170	9170	0
640	20240109	101000	87706340	9170	9170	9170	9170	0
641	20240109	100900	87706340	9170	9170	9170	9170	28
642	20240109	100800	87449580	9170	9170	9170	9170	1
643	20240109	100700	87440410	9180	9180	9180	9180	1
644	20240109	100600	87431230	9180	9180	9180	9180	0
645	20240109	100500	87431230	9180	9180	9180	9180	0
646	20240109	100400	87431230	9180	9180	9180	9180	0
647	20240109	100300	87431230	9180	9180	9180	9180	0
648	20240109	100200	87431230	9180	9180	9180	9180	0
649	20240109	100100	87431230	9180	9180	9180	9180	0
650	20240109	100000	87431230	9180	9180	9180	9180	0
651	20240109	095900	87431230	9180	9180	9180	9180	0
652	20240109	095800	87431230	9180	9180	9180	9180	0
653	20240109	095700	87431230	9180	9180	9180	9180	0
654	20240109	095600	87431230	9180	9180	9180	9180	0
655	20240109	095500	87431230	9180	9180	9180	9180	2
656	20240109	095400	87412870	9180	9180	9180	9180	0
657	20240109	095300	87412870	9180	9180	9180	9180	0
658	20240109	095200	87412870	9180	9180	9180	9180	0
659	20240109	095100	87412870	9180	9180	9180	9180	0
660	20240109	095000	87412870	9180	9180	9180	9180	209
661	20240109	094900	85494250	9130	9170	9170	9130	689
662	20240109	094800	79189190	9170	9180	9180	9170	100
663	20240109	094700	78272070	9180	9190	9190	9180	200
664	20240109	094600	76436060	9210	9210	9210	9210	0
665	20240109	094500	76436060	9210	9210	9210	9210	0
666	20240109	094400	76436060	9210	9210	9210	9210	0
667	20240109	094300	76436060	9210	9210	9210	9210	0
668	20240109	094200	76436060	9210	9210	9210	9210	0
669	20240109	094100	76436060	9210	9210	9210	9210	0
670	20240109	094000	76436060	9210	9210	9210	9210	0
671	20240109	093900	76436060	9210	9210	9210	9210	1
672	20240109	093800	76426850	9180	9180	9180	9180	0
673	20240109	093700	76426850	9180	9180	9180	9180	0
674	20240109	093600	76426850	9180	9180	9180	9180	0
675	20240109	093500	76426850	9180	9180	9180	9180	0
676	20240109	093400	76426850	9180	9200	9200	9180	10
677	20240109	093300	76334970	9200	9210	9210	9180	100
678	20240109	093200	75416590	9230	9230	9230	9230	0
679	20240109	093100	75416590	9230	9230	9230	9230	0
680	20240109	093000	75416590	9230	9230	9230	9230	23
681	20240109	092900	75204300	9230	9230	9230	9230	0
682	20240109	092800	75204300	9230	9230	9230	9230	17
683	20240109	092700	75047390	9230	9230	9230	9230	16
684	20240109	092600	74899710	9220	9220	9220	9220	17
685	20240109	092500	74742970	9230	9230	9230	9230	15
686	20240109	092400	74604520	9230	9190	9230	9190	815
687	20240109	092300	67114070	9230	9230	9230	9230	20
688	20240109	092200	66929470	9230	9230	9230	9230	15
689	20240109	092100	66791020	9230	9230	9230	9230	17
690	20240109	092000	66634110	9230	9220	9230	9220	14
691	20240109	091900	66504910	9220	9210	9220	9200	476
692	20240109	091800	62121190	9220	9220	9220	9220	12
693	20240109	091700	62010550	9220	9220	9220	9220	211
694	20240109	091600	60065130	9220	9220	9220	9220	15
695	20240109	091500	59926830	9220	9220	9220	9220	16
696	20240109	091400	59779310	9220	9210	9220	9210	23
697	20240109	091300	59567390	9210	9220	9220	9210	20
698	20240109	091200	59383060	9220	9220	9220	9220	12
699	20240109	091100	59272420	9220	9230	9230	9220	18
700	20240109	091000	59106320	9230	9210	9230	9210	29
701	20240109	090900	58839000	9220	9220	9220	9220	22
702	20240109	090800	58636160	9220	9220	9230	9220	16
703	20240109	090700	58488620	9220	9210	9220	9210	9
704	20240109	090600	58405710	9210	9210	9210	9210	139
705	20240109	090500	57125520	9210	9210	9210	9210	17
706	20240109	090400	56968950	9210	9210	9230	9210	21
707	20240109	090300	56775240	9220	9200	9250	9200	33
708	20240109	090200	56470250	9190	9200	9200	9190	16
709	20240109	090100	56323070	9200	9200	9200	9200	14
710	20240109	090000	56194270	9200	9170	9200	9170	6128