KissMeData/228850/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	204900	84023610	9240	9240	9240	9240	67
3	20240111	204800	84023610	9240	9240	9240	9240	0
4	20240111	204700	84023610	9240	9240	9240	9240	0
5	20240111	204600	84023610	9240	9240	9240	9240	0
6	20240111	204500	84023610	9240	9240	9240	9240	0
7	20240111	204400	84023610	9240	9240	9240	9240	0
8	20240111	204300	84023610	9240	9240	9240	9240	0
9	20240111	204200	84023610	9240	9240	9240	9240	0
10	20240111	204100	84023610	9240	9240	9240	9240	0
11	20240111	204000	84023610	9240	9240	9240	9240	0
12	20240111	203900	84023610	9240	9240	9240	9240	0
13	20240111	203800	84023610	9240	9240	9240	9240	0
14	20240111	203700	84023610	9240	9240	9240	9240	0
15	20240111	203600	84023610	9240	9240	9240	9240	0
16	20240111	203500	84023610	9240	9240	9240	9240	0
17	20240111	203400	84023610	9240	9240	9240	9240	0
18	20240111	203300	84023610	9240	9240	9240	9240	0
19	20240111	203200	84023610	9240	9240	9240	9240	0
20	20240111	203100	84023610	9240	9240	9240	9240	0
21	20240111	203000	84023610	9240	9240	9240	9240	0
22	20240111	202900	84023610	9240	9240	9240	9240	0
23	20240111	202800	84023610	9240	9240	9240	9240	0
24	20240111	202700	84023610	9240	9240	9240	9240	0
25	20240111	202600	84023610	9240	9240	9240	9240	0
26	20240111	202500	84023610	9240	9240	9240	9240	0
27	20240111	202400	84023610	9240	9240	9240	9240	0
28	20240111	202300	84023610	9240	9240	9240	9240	0
29	20240111	202200	84023610	9240	9240	9240	9240	0
30	20240111	202100	84023610	9240	9240	9240	9240	0
31	20240111	202000	84023610	9240	9240	9240	9240	0
32	20240111	201900	84023610	9240	9240	9240	9240	67
33	20240111	201800	84023610	9240	9240	9240	9240	0
34	20240111	201700	84023610	9240	9240	9240	9240	0
35	20240111	201600	84023610	9240	9240	9240	9240	0
36	20240111	201500	84023610	9240	9240	9240	9240	0
37	20240111	201400	84023610	9240	9240	9240	9240	0
38	20240111	201300	84023610	9240	9240	9240	9240	0
39	20240111	201200	84023610	9240	9240	9240	9240	0
40	20240111	201100	84023610	9240	9240	9240	9240	0
41	20240111	201000	84023610	9240	9240	9240	9240	0
42	20240111	200900	84023610	9240	9240	9240	9240	0
43	20240111	200800	84023610	9240	9240	9240	9240	0
44	20240111	200700	84023610	9240	9240	9240	9240	0
45	20240111	200600	84023610	9240	9240	9240	9240	0
46	20240111	200500	84023610	9240	9240	9240	9240	0
47	20240111	200400	84023610	9240	9240	9240	9240	0
48	20240111	200300	84023610	9240	9240	9240	9240	0
49	20240111	200200	84023610	9240	9240	9240	9240	0
50	20240111	200100	84023610	9240	9240	9240	9240	0
51	20240111	200000	84023610	9240	9240	9240	9240	0
52	20240111	195900	84023610	9240	9240	9240	9240	0
53	20240111	195800	84023610	9240	9240	9240	9240	0
54	20240111	195700	84023610	9240	9240	9240	9240	0
55	20240111	195600	84023610	9240	9240	9240	9240	0
56	20240111	195500	84023610	9240	9240	9240	9240	0
57	20240111	195400	84023610	9240	9240	9240	9240	0
58	20240111	195300	84023610	9240	9240	9240	9240	0
59	20240111	195200	84023610	9240	9240	9240	9240	0
60	20240111	195100	84023610	9240	9240	9240	9240	0
61	20240111	195000	84023610	9240	9240	9240	9240	0
62	20240111	194900	84023610	9240	9240	9240	9240	67
63	20240111	194800	84023610	9240	9240	9240	9240	0
64	20240111	194700	84023610	9240	9240	9240	9240	0
65	20240111	194600	84023610	9240	9240	9240	9240	0
66	20240111	194500	84023610	9240	9240	9240	9240	0
67	20240111	194400	84023610	9240	9240	9240	9240	0
68	20240111	194300	84023610	9240	9240	9240	9240	0
69	20240111	194200	84023610	9240	9240	9240	9240	0
70	20240111	194100	84023610	9240	9240	9240	9240	0
71	20240111	194000	84023610	9240	9240	9240	9240	0
72	20240111	193900	84023610	9240	9240	9240	9240	0
73	20240111	193800	84023610	9240	9240	9240	9240	0
74	20240111	193700	84023610	9240	9240	9240	9240	0
75	20240111	193600	84023610	9240	9240	9240	9240	0
76	20240111	193500	84023610	9240	9240	9240	9240	0
77	20240111	193400	84023610	9240	9240	9240	9240	0
78	20240111	193300	84023610	9240	9240	9240	9240	0
79	20240111	193200	84023610	9240	9240	9240	9240	0
80	20240111	193100	84023610	9240	9240	9240	9240	0
81	20240111	193000	84023610	9240	9240	9240	9240	0
82	20240111	192900	84023610	9240	9240	9240	9240	0
83	20240111	192800	84023610	9240	9240	9240	9240	0
84	20240111	192700	84023610	9240	9240	9240	9240	0
85	20240111	192600	84023610	9240	9240	9240	9240	0
86	20240111	192500	84023610	9240	9240	9240	9240	0
87	20240111	192400	84023610	9240	9240	9240	9240	0
88	20240111	192300	84023610	9240	9240	9240	9240	0
89	20240111	192200	84023610	9240	9240	9240	9240	0
90	20240111	192100	84023610	9240	9240	9240	9240	0
91	20240111	192000	84023610	9240	9240	9240	9240	0
92	20240111	191900	84023610	9240	9240	9240	9240	67
93	20240111	191800	84023610	9240	9240	9240	9240	0
94	20240111	191700	84023610	9240	9240	9240	9240	0
95	20240111	191600	84023610	9240	9240	9240	9240	0
96	20240111	191500	84023610	9240	9240	9240	9240	0
97	20240111	191400	84023610	9240	9240	9240	9240	0
98	20240111	191300	84023610	9240	9240	9240	9240	0
99	20240111	191200	84023610	9240	9240	9240	9240	0
100	20240111	191100	84023610	9240	9240	9240	9240	0
101	20240111	191000	84023610	9240	9240	9240	9240	0
102	20240111	190900	84023610	9240	9240	9240	9240	0
103	20240111	190800	84023610	9240	9240	9240	9240	0
104	20240111	190700	84023610	9240	9240	9240	9240	0
105	20240111	190600	84023610	9240	9240	9240	9240	0
106	20240111	190500	84023610	9240	9240	9240	9240	0
107	20240111	190400	84023610	9240	9240	9240	9240	0
108	20240111	190300	84023610	9240	9240	9240	9240	0
109	20240111	190200	84023610	9240	9240	9240	9240	0
110	20240111	190100	84023610	9240	9240	9240	9240	0
111	20240111	190000	84023610	9240	9240	9240	9240	0
112	20240111	185900	84023610	9240	9240	9240	9240	0
113	20240111	185800	84023610	9240	9240	9240	9240	0
114	20240111	185700	84023610	9240	9240	9240	9240	0
115	20240111	185600	84023610	9240	9240	9240	9240	0
116	20240111	185500	84023610	9240	9240	9240	9240	0
117	20240111	185400	84023610	9240	9240	9240	9240	0
118	20240111	185300	84023610	9240	9240	9240	9240	0
119	20240111	185200	84023610	9240	9240	9240	9240	0
120	20240111	185100	84023610	9240	9240	9240	9240	0
121	20240111	185000	84023610	9240	9240	9240	9240	0
122	20240111	184900	84023610	9240	9240	9240	9240	67
123	20240111	184800	84023610	9240	9240	9240	9240	0
124	20240111	184700	84023610	9240	9240	9240	9240	0
125	20240111	184600	84023610	9240	9240	9240	9240	0
126	20240111	184500	84023610	9240	9240	9240	9240	0
127	20240111	184400	84023610	9240	9240	9240	9240	0
128	20240111	184300	84023610	9240	9240	9240	9240	0
129	20240111	184200	84023610	9240	9240	9240	9240	0
130	20240111	184100	84023610	9240	9240	9240	9240	0
131	20240111	184000	84023610	9240	9240	9240	9240	0
132	20240111	183900	84023610	9240	9240	9240	9240	0
133	20240111	183800	84023610	9240	9240	9240	9240	0
134	20240111	183700	84023610	9240	9240	9240	9240	0
135	20240111	183600	84023610	9240	9240	9240	9240	0
136	20240111	183500	84023610	9240	9240	9240	9240	0
137	20240111	183400	84023610	9240	9240	9240	9240	0
138	20240111	183300	84023610	9240	9240	9240	9240	0
139	20240111	183200	84023610	9240	9240	9240	9240	0
140	20240111	183100	84023610	9240	9240	9240	9240	0
141	20240111	183000	84023610	9240	9240	9240	9240	0
142	20240111	182900	84023610	9240	9240	9240	9240	0
143	20240111	182800	84023610	9240	9240	9240	9240	0
144	20240111	182700	84023610	9240	9240	9240	9240	0
145	20240111	182600	84023610	9240	9240	9240	9240	0
146	20240111	182500	84023610	9240	9240	9240	9240	0
147	20240111	182400	84023610	9240	9240	9240	9240	0
148	20240111	182300	84023610	9240	9240	9240	9240	0
149	20240111	182200	84023610	9240	9240	9240	9240	0
150	20240111	182100	84023610	9240	9240	9240	9240	0
151	20240111	182000	84023610	9240	9240	9240	9240	0
152	20240111	181900	84023610	9240	9240	9240	9240	67
153	20240111	181800	84023610	9240	9240	9240	9240	0
154	20240111	181700	84023610	9240	9240	9240	9240	0
155	20240111	181600	84023610	9240	9240	9240	9240	0
156	20240111	181500	84023610	9240	9240	9240	9240	0
157	20240111	181400	84023610	9240	9240	9240	9240	0
158	20240111	181300	84023610	9240	9240	9240	9240	0
159	20240111	181200	84023610	9240	9240	9240	9240	0
160	20240111	181100	84023610	9240	9240	9240	9240	0
161	20240111	181000	84023610	9240	9240	9240	9240	0
162	20240111	180900	84023610	9240	9240	9240	9240	0
163	20240111	180800	84023610	9240	9240	9240	9240	0
164	20240111	180700	84023610	9240	9240	9240	9240	0
165	20240111	180600	84023610	9240	9240	9240	9240	0
166	20240111	180500	84023610	9240	9240	9240	9240	0
167	20240111	180400	84023610	9240	9240	9240	9240	0
168	20240111	180300	84023610	9240	9240	9240	9240	0
169	20240111	180200	84023610	9240	9240	9240	9240	0
170	20240111	180100	84023610	9240	9240	9240	9240	0
171	20240111	180000	84023610	9240	9240	9240	9240	0
172	20240111	175900	84023610	9240	9240	9240	9240	0
173	20240111	175800	84023610	9240	9240	9240	9240	0
174	20240111	175700	84023610	9240	9240	9240	9240	0
175	20240111	175600	84023610	9240	9240	9240	9240	0
176	20240111	175500	84023610	9240	9240	9240	9240	0
177	20240111	175400	84023610	9240	9240	9240	9240	0
178	20240111	175300	84023610	9240	9240	9240	9240	0
179	20240111	175200	84023610	9240	9240	9240	9240	0
180	20240111	175100	84023610	9240	9240	9240	9240	0
181	20240111	175000	84023610	9240	9240	9240	9240	0
182	20240111	174900	84023610	9240	9240	9240	9240	67
183	20240111	174800	84023610	9240	9240	9240	9240	0
184	20240111	174700	84023610	9240	9240	9240	9240	0
185	20240111	174600	84023610	9240	9240	9240	9240	0
186	20240111	174500	84023610	9240	9240	9240	9240	0
187	20240111	174400	84023610	9240	9240	9240	9240	0
188	20240111	174300	84023610	9240	9240	9240	9240	0
189	20240111	174200	84023610	9240	9240	9240	9240	0
190	20240111	174100	84023610	9240	9240	9240	9240	0
191	20240111	174000	84023610	9240	9240	9240	9240	0
192	20240111	173900	84023610	9240	9240	9240	9240	0
193	20240111	173800	84023610	9240	9240	9240	9240	0
194	20240111	173700	84023610	9240	9240	9240	9240	0
195	20240111	173600	84023610	9240	9240	9240	9240	0
196	20240111	173500	84023610	9240	9240	9240	9240	0
197	20240111	173400	84023610	9240	9240	9240	9240	0
198	20240111	173300	84023610	9240	9240	9240	9240	0
199	20240111	173200	84023610	9240	9240	9240	9240	0
200	20240111	173100	84023610	9240	9240	9240	9240	0
201	20240111	173000	84023610	9240	9240	9240	9240	0
202	20240111	172900	84023610	9240	9240	9240	9240	0
203	20240111	172800	84023610	9240	9240	9240	9240	0
204	20240111	172700	84023610	9240	9240	9240	9240	0
205	20240111	172600	84023610	9240	9240	9240	9240	0
206	20240111	172500	84023610	9240	9240	9240	9240	0
207	20240111	172400	84023610	9240	9240	9240	9240	0
208	20240111	172300	84023610	9240	9240	9240	9240	0
209	20240111	172200	84023610	9240	9240	9240	9240	0
210	20240111	172100	84023610	9240	9240	9240	9240	0
211	20240111	172000	84023610	9240	9240	9240	9240	0
212	20240111	171900	84023610	9240	9240	9240	9240	67
213	20240111	171800	84023610	9240	9240	9240	9240	0
214	20240111	171700	84023610	9240	9240	9240	9240	0
215	20240111	171600	84023610	9240	9240	9240	9240	0
216	20240111	171500	84023610	9240	9240	9240	9240	0
217	20240111	171400	84023610	9240	9240	9240	9240	0
218	20240111	171300	84023610	9240	9240	9240	9240	0
219	20240111	171200	84023610	9240	9240	9240	9240	0
220	20240111	171100	84023610	9240	9240	9240	9240	0
221	20240111	171000	84023610	9240	9240	9240	9240	0
222	20240111	170900	84023610	9240	9240	9240	9240	0
223	20240111	170800	84023610	9240	9240	9240	9240	0
224	20240111	170700	84023610	9240	9240	9240	9240	0
225	20240111	170600	84023610	9240	9240	9240	9240	0
226	20240111	170500	84023610	9240	9240	9240	9240	0
227	20240111	170400	84023610	9240	9240	9240	9240	0
228	20240111	170300	84023610	9240	9240	9240	9240	0
229	20240111	170200	84023610	9240	9240	9240	9240	0
230	20240111	170100	84023610	9240	9240	9240	9240	0
231	20240111	170000	84023610	9240	9240	9240	9240	0
232	20240111	165900	84023610	9240	9240	9240	9240	0
233	20240111	165800	84023610	9240	9240	9240	9240	0
234	20240111	165700	84023610	9240	9240	9240	9240	0
235	20240111	165600	84023610	9240	9240	9240	9240	0
236	20240111	165500	84023610	9240	9240	9240	9240	0
237	20240111	165400	84023610	9240	9240	9240	9240	0
238	20240111	165300	84023610	9240	9240	9240	9240	0
239	20240111	165200	84023610	9240	9240	9240	9240	0
240	20240111	165100	84023610	9240	9240	9240	9240	0
241	20240111	165000	84023610	9240	9240	9240	9240	0
242	20240111	164900	84023610	9240	9240	9240	9240	67
243	20240111	164800	84023610	9240	9240	9240	9240	0
244	20240111	164700	84023610	9240	9240	9240	9240	0
245	20240111	164600	84023610	9240	9240	9240	9240	0
246	20240111	164500	84023610	9240	9240	9240	9240	0
247	20240111	164400	84023610	9240	9240	9240	9240	0
248	20240111	164300	84023610	9240	9240	9240	9240	0
249	20240111	164200	84023610	9240	9240	9240	9240	0
250	20240111	164100	84023610	9240	9240	9240	9240	0
251	20240111	164000	84023610	9240	9240	9240	9240	0
252	20240111	163900	84023610	9240	9240	9240	9240	0
253	20240111	163800	84023610	9240	9240	9240	9240	0
254	20240111	163700	84023610	9240	9240	9240	9240	0
255	20240111	163600	84023610	9240	9240	9240	9240	0
256	20240111	163500	84023610	9240	9240	9240	9240	0
257	20240111	163400	84023610	9240	9240	9240	9240	0
258	20240111	163300	84023610	9240	9240	9240	9240	0
259	20240111	163200	84023610	9240	9240	9240	9240	0
260	20240111	163100	84023610	9240	9240	9240	9240	0
261	20240111	163000	84023610	9240	9240	9240	9240	0
262	20240111	162900	84023610	9240	9240	9240	9240	0
263	20240111	162800	84023610	9240	9240	9240	9240	0
264	20240111	162700	84023610	9240	9240	9240	9240	0
265	20240111	162600	84023610	9240	9240	9240	9240	0
266	20240111	162500	84023610	9240	9240	9240	9240	0
267	20240111	162400	84023610	9240	9240	9240	9240	0
268	20240111	162300	84023610	9240	9240	9240	9240	0
269	20240111	162200	84023610	9240	9240	9240	9240	0
270	20240111	162100	84023610	9240	9240	9240	9240	0
271	20240111	162000	84023610	9240	9240	9240	9240	0
272	20240111	161900	84023610	9240	9240	9240	9240	67
273	20240111	161800	84023610	9240	9240	9240	9240	0
274	20240111	161700	84023610	9240	9240	9240	9240	0
275	20240111	161600	84023610	9240	9240	9240	9240	0
276	20240111	161500	84023610	9240	9240	9240	9240	0
277	20240111	161400	84023610	9240	9240	9240	9240	0
278	20240111	161300	84023610	9240	9240	9240	9240	0
279	20240111	161200	84023610	9240	9240	9240	9240	0
280	20240111	161100	84023610	9240	9240	9240	9240	0
281	20240111	161000	84023610	9240	9240	9240	9240	0
282	20240111	160900	84023610	9240	9240	9240	9240	0
283	20240111	160800	84023610	9240	9240	9240	9240	0
284	20240111	160700	84023610	9240	9240	9240	9240	0
285	20240111	160600	84023610	9240	9240	9240	9240	0
286	20240111	160500	84023610	9240	9240	9240	9240	0
287	20240111	160400	84023610	9240	9240	9240	9240	0
288	20240111	160300	84023610	9240	9240	9240	9240	0
289	20240111	160200	84023610	9240	9240	9240	9240	0
290	20240111	160100	84023610	9240	9240	9240	9240	0
291	20240111	160000	84023610	9240	9240	9240	9240	0
292	20240111	155900	84023610	9240	9240	9240	9240	0
293	20240111	155800	84023610	9240	9240	9240	9240	0
294	20240111	155700	84023610	9240	9240	9240	9240	0
295	20240111	155600	84023610	9240	9240	9240	9240	0
296	20240111	155500	84023610	9240	9240	9240	9240	0
297	20240111	155400	84023610	9240	9240	9240	9240	0
298	20240111	155300	84023610	9240	9240	9240	9240	0
299	20240111	155200	84023610	9240	9240	9240	9240	0
300	20240111	155100	84023610	9240	9240	9240	9240	0
301	20240111	155000	84023610	9240	9240	9240	9240	0
302	20240111	154900	84023610	9240	9240	9240	9240	67
303	20240111	154800	84023610	9240	9240	9240	9240	0
304	20240111	154700	84023610	9240	9240	9240	9240	0
305	20240111	154600	84023610	9240	9240	9240	9240	0
306	20240111	154500	84023610	9240	9240	9240	9240	0
307	20240111	154400	84023610	9240	9240	9240	9240	0
308	20240111	154300	84023610	9240	9240	9240	9240	0
309	20240111	154200	84023610	9240	9240	9240	9240	0
310	20240111	154100	84023610	9240	9240	9240	9240	0
311	20240111	154000	84023610	9240	9240	9240	9240	0
312	20240111	153900	84023610	9240	9240	9240	9240	0
313	20240111	153800	84023610	9240	9240	9240	9240	0
314	20240111	153700	84023610	9240	9240	9240	9240	0
315	20240111	153600	84023610	9240	9240	9240	9240	0
316	20240111	153500	84023610	9240	9240	9240	9240	0
317	20240111	153400	84023610	9240	9240	9240	9240	0
318	20240111	153300	84023610	9240	9240	9240	9240	0
319	20240111	153200	84023610	9240	9240	9240	9240	0
320	20240111	153100	84023610	9240	9240	9240	9240	0
321	20240111	153000	84023610	9240	9240	9240	9240	67
322	20240111	152900	83404530	9250	9250	9250	9250	0
323	20240111	152800	83404530	9250	9250	9250	9250	0
324	20240111	152700	83404530	9250	9250	9250	9250	0
325	20240111	152600	83404530	9250	9250	9250	9250	0
326	20240111	152500	83404530	9250	9250	9250	9250	0
327	20240111	152400	83404530	9250	9250	9250	9250	0
328	20240111	152300	83404530	9250	9250	9250	9250	0
329	20240111	152200	83404530	9250	9250	9250	9250	0
330	20240111	152100	83404530	9250	9250	9250	9250	0
331	20240111	152000	83404530	9250	9250	9250	9250	0
332	20240111	151900	83404530	9250	9250	9250	9250	0
333	20240111	151800	83404530	9250	9250	9250	9250	0
334	20240111	151700	83404530	9250	9230	9250	9220	705
335	20240111	151600	76898010	9260	9250	9260	9250	100
336	20240111	151500	75972120	9260	9250	9260	9250	200
337	20240111	151400	74121160	9250	9250	9250	9250	0
338	20240111	151300	74121160	9250	9240	9250	9240	100
339	20240111	151200	73196270	9230	9230	9230	9230	0
340	20240111	151100	73196270	9230	9230	9230	9230	0
341	20240111	151000	73196270	9230	9230	9230	9230	4
342	20240111	150900	73159350	9230	9230	9230	9230	100
343	20240111	150800	72236350	9240	9240	9240	9240	10
344	20240111	150700	72143950	9250	9250	9250	9250	0
345	20240111	150600	72143950	9250	9250	9250	9250	0
346	20240111	150500	72143950	9250	9250	9250	9250	0
347	20240111	150400	72143950	9250	9250	9250	9250	124
348	20240111	150300	70996950	9230	9230	9230	9230	0
349	20240111	150200	70996950	9230	9230	9230	9230	0
350	20240111	150100	70996950	9230	9230	9230	9230	0
351	20240111	150000	70996950	9230	9230	9230	9230	0
352	20240111	145900	70996950	9230	9230	9230	9230	1
353	20240111	145800	70987720	9230	9230	9230	9230	0
354	20240111	145700	70987720	9230	9230	9230	9230	300
355	20240111	145600	68218720	9250	9250	9250	9250	0
356	20240111	145500	68218720	9250	9250	9250	9250	0
357	20240111	145400	68218720	9250	9250	9250	9250	0
358	20240111	145300	68218720	9250	9250	9250	9250	0
359	20240111	145200	68218720	9250	9250	9250	9250	0
360	20240111	145100	68218720	9250	9250	9250	9250	0
361	20240111	145000	68218720	9250	9250	9250	9250	0
362	20240111	144900	68218720	9250	9250	9250	9250	0
363	20240111	144800	68218720	9250	9250	9250	9250	0
364	20240111	144700	68218720	9250	9250	9250	9250	0
365	20240111	144600	68218720	9250	9250	9250	9250	0
366	20240111	144500	68218720	9250	9250	9250	9250	8
367	20240111	144400	68144720	9250	9250	9250	9250	2
368	20240111	144300	68126220	9230	9230	9230	9230	0
369	20240111	144200	68126220	9230	9230	9230	9230	0
370	20240111	144100	68126220	9230	9230	9230	9230	0
371	20240111	144000	68126220	9230	9230	9230	9230	0
372	20240111	143900	68126220	9230	9230	9230	9230	1
373	20240111	143800	68116990	9230	9230	9230	9230	81
374	20240111	143700	67369360	9250	9250	9250	9250	0
375	20240111	143600	67369360	9250	9250	9250	9250	0
376	20240111	143500	67369360	9250	9250	9250	9250	0
377	20240111	143400	67369360	9250	9250	9250	9250	0
378	20240111	143300	67369360	9250	9250	9250	9250	2
379	20240111	143200	67350860	9260	9260	9260	9260	0
380	20240111	143100	67350860	9260	9260	9260	9260	0
381	20240111	143000	67350860	9260	9260	9260	9260	0
382	20240111	142900	67350860	9260	9260	9260	9260	13
383	20240111	142800	67230480	9260	9260	9260	9260	13
384	20240111	142700	67110100	9260	9260	9260	9260	0
385	20240111	142600	67110100	9260	9260	9260	9260	0
386	20240111	142500	67110100	9260	9260	9260	9260	0
387	20240111	142400	67110100	9260	9260	9260	9260	121
388	20240111	142300	65989640	9250	9250	9250	9250	0
389	20240111	142200	65989640	9250	9250	9250	9250	0
390	20240111	142100	65989640	9250	9250	9250	9250	0
391	20240111	142000	65989640	9250	9250	9250	9250	98
392	20240111	141900	65083140	9250	9250	9250	9250	0
393	20240111	141800	65083140	9250	9250	9250	9250	0
394	20240111	141700	65083140	9250	9250	9250	9250	0
395	20240111	141600	65083140	9250	9250	9250	9250	0
396	20240111	141500	65083140	9250	9250	9250	9250	0
397	20240111	141400	65083140	9250	9250	9250	9250	0
398	20240111	141300	65083140	9250	9250	9250	9250	0
399	20240111	141200	65083140	9250	9250	9250	9250	0
400	20240111	141100	65083140	9250	9250	9250	9250	0
401	20240111	141000	65083140	9250	9250	9250	9250	0
402	20240111	140900	65083140	9250	9250	9250	9250	0
403	20240111	140800	65083140	9250	9250	9250	9250	0
404	20240111	140700	65083140	9250	9250	9250	9250	0
405	20240111	140600	65083140	9250	9250	9250	9250	0
406	20240111	140500	65083140	9250	9250	9250	9250	2
407	20240111	140400	65064640	9250	9250	9250	9250	0
408	20240111	140300	65064640	9250	9250	9250	9250	0
409	20240111	140200	65064640	9250	9250	9250	9250	100
410	20240111	140100	64139640	9250	9250	9250	9250	0
411	20240111	140000	64139640	9250	9250	9250	9250	0
412	20240111	135900	64139640	9250	9250	9250	9250	0
413	20240111	135800	64139640	9250	9250	9250	9250	0
414	20240111	135700	64139640	9250	9230	9250	9220	56
415	20240111	135600	63623240	9240	9240	9240	9240	0
416	20240111	135500	63623240	9240	9240	9240	9240	0
417	20240111	135400	63623240	9240	9240	9240	9240	0
418	20240111	135300	63623240	9240	9240	9240	9240	0
419	20240111	135200	63623240	9240	9240	9240	9240	0
420	20240111	135100	63623240	9240	9240	9240	9240	0
421	20240111	135000	63623240	9240	9240	9240	9240	15
422	20240111	134900	63484640	9250	9250	9250	9250	0
423	20240111	134800	63484640	9250	9250	9250	9250	0
424	20240111	134700	63484640	9250	9250	9250	9250	0
425	20240111	134600	63484640	9250	9250	9250	9250	0
426	20240111	134500	63484640	9250	9250	9250	9250	30
427	20240111	134400	63207140	9260	9260	9260	9260	0
428	20240111	134300	63207140	9260	9260	9260	9260	0
429	20240111	134200	63207140	9260	9260	9260	9260	0
430	20240111	134100	63207140	9260	9260	9260	9260	0
431	20240111	134000	63207140	9260	9260	9260	9260	0
432	20240111	133900	63207140	9260	9260	9260	9260	0
433	20240111	133800	63207140	9260	9260	9260	9260	0
434	20240111	133700	63207140	9260	9260	9260	9260	0
435	20240111	133600	63207140	9260	9260	9260	9260	0
436	20240111	133500	63207140	9260	9260	9260	9260	0
437	20240111	133400	63207140	9260	9260	9260	9260	0
438	20240111	133300	63207140	9260	9250	9260	9250	100
439	20240111	133200	62281160	9260	9260	9260	9260	0
440	20240111	133100	62281160	9260	9260	9260	9260	0
441	20240111	133000	62281160	9260	9260	9260	9260	0
442	20240111	132900	62281160	9260	9260	9260	9260	0
443	20240111	132800	62281160	9260	9260	9260	9260	0
444	20240111	132700	62281160	9260	9260	9260	9260	0
445	20240111	132600	62281160	9260	9260	9260	9260	0
446	20240111	132500	62281160	9260	9260	9260	9260	0
447	20240111	132400	62281160	9260	9260	9260	9260	0
448	20240111	132300	62281160	9260	9260	9260	9260	10
449	20240111	132200	62188560	9280	9280	9280	9280	0
450	20240111	132100	62188560	9280	9280	9280	9280	0
451	20240111	132000	62188560	9280	9280	9280	9280	0
452	20240111	131900	62188560	9280	9280	9280	9280	0
453	20240111	131800	62188560	9280	9240	9280	9240	9
454	20240111	131700	62105360	9240	9240	9240	9240	0
455	20240111	131600	62105360	9240	9240	9240	9240	0
456	20240111	131500	62105360	9240	9240	9240	9240	0
457	20240111	131400	62105360	9240	9240	9240	9240	0
458	20240111	131300	62105360	9240	9260	9260	9240	590
459	20240111	131200	56652760	9270	9270	9270	9270	2
460	20240111	131100	56634220	9280	9280	9280	9280	11
461	20240111	131000	56532140	9290	9290	9290	9290	0
462	20240111	130900	56532140	9290	9270	9290	9250	436
463	20240111	130800	52497960	9280	9280	9280	9280	7
464	20240111	130700	52433000	9280	9280	9290	9280	6
465	20240111	130600	52377310	9290	9290	9290	9290	1
466	20240111	130500	52368020	9280	9280	9280	9280	105
467	20240111	130400	51393620	9280	9240	9280	9240	1537
468	20240111	130300	37179760	9240	9240	9240	9240	1
469	20240111	130200	37170520	9240	9240	9240	9240	1
470	20240111	130100	37161280	9240	9240	9240	9240	1
471	20240111	130000	37152040	9230	9230	9230	9230	0
472	20240111	125900	37152040	9230	9230	9230	9230	0
473	20240111	125800	37152040	9230	9230	9230	9230	0
474	20240111	125700	37152040	9230	9230	9230	9230	100
475	20240111	125600	36229040	9230	9230	9230	9230	0
476	20240111	125500	36229040	9230	9230	9230	9230	0
477	20240111	125400	36229040	9230	9230	9230	9230	0
478	20240111	125300	36229040	9230	9230	9230	9230	1
479	20240111	125200	36219810	9230	9230	9230	9230	0
480	20240111	125100	36219810	9230	9230	9230	9230	0
481	20240111	125000	36219810	9230	9230	9230	9230	0
482	20240111	124900	36219810	9230	9230	9230	9230	0
483	20240111	124800	36219810	9230	9230	9230	9230	0
484	20240111	124700	36219810	9230	9230	9230	9230	0
485	20240111	124600	36219810	9230	9230	9230	9230	0
486	20240111	124500	36219810	9230	9230	9230	9230	0
487	20240111	124400	36219810	9230	9230	9230	9230	49
488	20240111	124300	35767540	9230	9230	9230	9230	0
489	20240111	124200	35767540	9230	9230	9230	9230	0
490	20240111	124100	35767540	9230	9230	9230	9230	0
491	20240111	124000	35767540	9230	9230	9230	9230	0
492	20240111	123900	35767540	9230	9230	9230	9230	0
493	20240111	123800	35767540	9230	9230	9230	9230	0
494	20240111	123700	35767540	9230	9230	9230	9230	0
495	20240111	123600	35767540	9230	9230	9230	9230	1
496	20240111	123500	35758310	9220	9220	9220	9220	0
497	20240111	123400	35758310	9220	9230	9230	9220	6
498	20240111	123300	35702940	9230	9230	9230	9230	0
499	20240111	123200	35702940	9230	9230	9230	9230	0
500	20240111	123100	35702940	9230	9230	9230	9230	1
501	20240111	123000	35693710	9240	9240	9240	9240	0
502	20240111	122900	35693710	9240	9240	9240	9240	0
503	20240111	122800	35693710	9240	9240	9240	9240	0
504	20240111	122700	35693710	9240	9240	9240	9240	0
505	20240111	122600	35693710	9240	9240	9240	9240	0
506	20240111	122500	35693710	9240	9240	9240	9240	300
507	20240111	122400	32921710	9240	9230	9240	9230	700
508	20240111	122300	26455710	9240	9240	9240	9240	2
509	20240111	122200	26437230	9240	9240	9240	9240	0
510	20240111	122100	26437230	9240	9230	9240	9230	143
511	20240111	122000	25117330	9230	9230	9230	9230	0
512	20240111	121900	25117330	9230	9230	9230	9230	0
513	20240111	121800	25117330	9230	9230	9230	9230	0
514	20240111	121700	25117330	9230	9230	9230	9230	1
515	20240111	121600	25108100	9230	9230	9230	9230	18
516	20240111	121500	24941960	9230	9230	9230	9230	41
517	20240111	121400	24563530	9230	9220	9230	9220	102
518	20240111	121300	23623080	9220	9210	9220	9210	162
519	20240111	121200	22131050	9210	9200	9210	9200	2
520	20240111	121100	22112640	9200	9200	9200	9200	10
521	20240111	121000	22020640	9200	9200	9200	9200	0
522	20240111	120900	22020640	9200	9200	9200	9200	0
523	20240111	120800	22020640	9200	9200	9200	9200	0
524	20240111	120700	22020640	9200	9200	9200	9200	2
525	20240111	120600	22002240	9210	9210	9210	9210	0
526	20240111	120500	22002240	9210	9210	9210	9210	0
527	20240111	120400	22002240	9210	9210	9210	9210	0
528	20240111	120300	22002240	9210	9210	9210	9210	0
529	20240111	120200	22002240	9210	9210	9210	9210	0
530	20240111	120100	22002240	9210	9210	9210	9210	1
531	20240111	120000	21993030	9160	9160	9160	9160	1
532	20240111	115900	21983870	9170	9170	9170	9170	5
533	20240111	115800	21938020	9170	9170	9170	9170	0
534	20240111	115700	21938020	9170	9180	9180	9170	5
535	20240111	115600	21892160	9180	9180	9180	9180	0
536	20240111	115500	21892160	9180	9180	9180	9180	0
537	20240111	115400	21892160	9180	9180	9180	9180	5
538	20240111	115300	21846260	9180	9180	9180	9180	0
539	20240111	115200	21846260	9180	9180	9180	9180	4
540	20240111	115100	21809540	9180	9180	9180	9180	1
541	20240111	115000	21800360	9180	9180	9180	9180	0
542	20240111	114900	21800360	9180	9180	9180	9180	3
543	20240111	114800	21772820	9180	9180	9180	9180	2
544	20240111	114700	21754460	9180	9180	9180	9180	0
545	20240111	114600	21754460	9180	9180	9180	9180	5
546	20240111	114500	21708560	9210	9210	9210	9210	1
547	20240111	114400	21699350	9170	9180	9210	9170	103
548	20240111	114300	20751590	9180	9170	9180	9170	15
549	20240111	114200	20613910	9170	9180	9180	9170	101
550	20240111	114100	19687730	9170	9170	9170	9170	4
551	20240111	114000	19651050	9170	9180	9180	9170	2
552	20240111	113900	19632700	9170	9170	9170	9170	3
553	20240111	113800	19605190	9170	9170	9170	9170	0
554	20240111	113700	19605190	9170	9170	9170	9170	2
555	20240111	113600	19586850	9170	9180	9180	9170	4
556	20240111	113500	19550160	9170	9170	9170	9170	0
557	20240111	113400	19550160	9170	9170	9170	9170	4
558	20240111	113300	19513480	9170	9170	9170	9170	0
559	20240111	113200	19513480	9170	9170	9170	9170	2
560	20240111	113100	19495140	9170	9170	9170	9170	4
561	20240111	113000	19458460	9210	9210	9210	9210	1
562	20240111	112900	19449250	9170	9170	9170	9170	1
563	20240111	112800	19440080	9170	9170	9170	9170	3
564	20240111	112700	19412570	9210	9210	9210	9210	0
565	20240111	112600	19412570	9210	9170	9210	9170	7
566	20240111	112500	19348300	9210	9210	9210	9210	0
567	20240111	112400	19348300	9210	9210	9210	9210	0
568	20240111	112300	19348300	9210	9170	9210	9170	6
569	20240111	112200	19293240	9210	9210	9210	9210	78
570	20240111	112100	18574860	9170	9170	9170	9170	5
571	20240111	112000	18529010	9170	9210	9210	9170	2
572	20240111	111900	18510630	9170	9170	9170	9170	0
573	20240111	111800	18510630	9170	9170	9170	9170	4
574	20240111	111700	18473950	9210	9210	9210	9210	1
575	20240111	111600	18464740	9170	9170	9170	9170	0
576	20240111	111500	18464740	9170	9200	9200	9170	26
577	20240111	111400	18225720	9200	9200	9210	9200	65
578	20240111	111300	17627710	9170	9170	9170	9170	3
579	20240111	111200	17600200	9170	9170	9170	9170	1
580	20240111	111100	17591030	9170	9170	9170	9170	0
581	20240111	111000	17591030	9170	9170	9170	9170	204
582	20240111	110900	15720350	9180	9180	9180	9180	1
583	20240111	110800	15711170	9170	9170	9170	9170	3
584	20240111	110700	15683660	9170	9170	9170	9170	1
585	20240111	110600	15674490	9170	9170	9170	9170	0
586	20240111	110500	15674490	9170	9170	9170	9170	3
587	20240111	110400	15646980	9170	9170	9170	9170	2
588	20240111	110300	15628640	9170	9170	9170	9170	0
589	20240111	110200	15628640	9170	9170	9170	9170	4
590	20240111	110100	15591960	9170	9170	9170	9170	1
591	20240111	110000	15582790	9170	9170	9170	9170	4
592	20240111	105900	15546110	9180	9180	9180	9180	0
593	20240111	105800	15546110	9180	9180	9180	9180	2
594	20240111	105700	15527750	9190	9190	9190	9190	3
595	20240111	105600	15500180	9200	9200	9200	9200	3
596	20240111	105500	15472580	9190	9190	9190	9190	5
597	20240111	105400	15426630	9190	9190	9190	9190	1
598	20240111	105300	15417440	9180	9180	9180	9180	1
599	20240111	105200	15408260	9180	9190	9190	9180	3
600	20240111	105100	15380700	9200	9200	9200	9200	1
601	20240111	105000	15371500	9180	9180	9180	9180	1
602	20240111	104900	15362320	9180	9180	9180	9180	3
603	20240111	104800	15334780	9170	9170	9170	9170	0
604	20240111	104700	15334780	9170	9170	9170	9170	6
605	20240111	104600	15279760	9170	9170	9170	9170	0
606	20240111	104500	15279760	9170	9170	9170	9170	0
607	20240111	104400	15279760	9170	9170	9170	9170	4
608	20240111	104300	15243080	9170	9170	9170	9170	0
609	20240111	104200	15243080	9170	9160	9170	9160	4
610	20240111	104100	15206410	9160	9160	9160	9160	1
611	20240111	104000	15197250	9160	9160	9160	9160	0
612	20240111	103900	15197250	9160	9160	9160	9160	4
613	20240111	103800	15160610	9160	9160	9160	9160	0
614	20240111	103700	15160610	9160	9160	9160	9160	4
615	20240111	103600	15123970	9160	9160	9160	9160	2
616	20240111	103500	15105650	9160	9160	9160	9160	0
617	20240111	103400	15105650	9160	9160	9160	9160	4
618	20240111	103300	15069010	9160	9200	9200	9160	2
619	20240111	103200	15050650	9170	9170	9170	9170	0
620	20240111	103100	15050650	9170	9170	9170	9170	2
621	20240111	103000	15032310	9160	9170	9170	9160	2
622	20240111	102900	15013980	9170	9170	9170	9170	4
623	20240111	102800	14977300	9170	9170	9170	9170	1
624	20240111	102700	14968130	9170	9170	9170	9170	0
625	20240111	102600	14968130	9170	9170	9170	9170	3
626	20240111	102500	14940620	9170	9170	9170	9170	1
627	20240111	102400	14931450	9170	9170	9170	9170	6
628	20240111	102300	14876430	9210	9190	9210	9190	9
629	20240111	102200	14793700	9190	9190	9190	9190	1
630	20240111	102100	14784510	9190	9190	9190	9190	2
631	20240111	102000	14766130	9190	9190	9190	9190	0
632	20240111	101900	14766130	9190	9190	9190	9190	1
633	20240111	101800	14756940	9190	9190	9190	9190	4
634	20240111	101700	14720180	9190	9160	9190	9160	85
635	20240111	101600	13939060	9160	9160	9160	9160	3
636	20240111	101500	13911580	9160	9160	9160	9160	0
637	20240111	101400	13911580	9160	9160	9160	9160	1
638	20240111	101300	13902420	9160	9160	9160	9160	6
639	20240111	101200	13847460	9160	9160	9160	9160	0
640	20240111	101100	13847460	9160	9160	9160	9160	3
641	20240111	101000	13819980	9160	9160	9160	9160	0
642	20240111	100900	13819980	9160	9160	9160	9160	0
643	20240111	100800	13819980	9160	9160	9160	9160	6
644	20240111	100700	13765020	9160	9160	9160	9160	0
645	20240111	100600	13765020	9160	9160	9160	9160	0
646	20240111	100500	13765020	9160	9160	9190	9160	5
647	20240111	100400	13719190	9160	9160	9160	9160	0
648	20240111	100300	13719190	9160	9160	9160	9160	6
649	20240111	100200	13664230	9160	9160	9160	9160	1
650	20240111	100100	13655070	9150	9150	9150	9150	0
651	20240111	100000	13655070	9150	9150	9150	9150	3
652	20240111	095900	13627620	9150	9160	9160	9150	600
653	20240111	095800	8136770	9160	9160	9160	9160	4
654	20240111	095700	8100130	9190	9160	9190	9160	2
655	20240111	095600	8081780	9160	9160	9160	9160	1
656	20240111	095500	8072620	9160	9160	9160	9160	3
657	20240111	095400	8045140	9160	9160	9160	9160	0
658	20240111	095300	8045140	9160	9160	9160	9160	0
659	20240111	095200	8045140	9160	9160	9160	9160	5
660	20240111	095100	7999340	9160	9160	9160	9160	2
661	20240111	095000	7981020	9170	9170	9170	9170	2
662	20240111	094900	7962680	9210	9160	9210	9160	2
663	20240111	094800	7944310	9160	9160	9160	9160	4
664	20240111	094700	7907670	9160	9160	9160	9160	100
665	20240111	094600	6991670	9160	9160	9160	9160	1
666	20240111	094500	6982510	9150	9150	9150	9150	4
667	20240111	094400	6945910	9150	9150	9150	9150	0
668	20240111	094300	6945910	9150	9150	9150	9150	1
669	20240111	094200	6936760	9150	9150	9150	9150	5
670	20240111	094100	6891010	9150	9150	9150	9150	0
671	20240111	094000	6891010	9150	9150	9150	9150	4
672	20240111	093900	6854410	9170	9170	9170	9170	0
673	20240111	093800	6854410	9170	9170	9170	9170	1
674	20240111	093700	6845240	9170	9170	9170	9170	4
675	20240111	093600	6808560	9150	9150	9150	9150	0
676	20240111	093500	6808560	9150	9150	9150	9150	1
677	20240111	093400	6799410	9150	9170	9170	9150	4
678	20240111	093300	6762790	9150	9150	9150	9150	0
679	20240111	093200	6762790	9150	9170	9170	9150	6
680	20240111	093100	6707790	9210	9210	9210	9210	0
681	20240111	093000	6707790	9210	9210	9210	9210	1
682	20240111	092900	6698580	9210	9150	9210	9150	3
683	20240111	092800	6671070	9170	9170	9170	9170	1
684	20240111	092700	6661900	9150	9150	9150	9150	4
685	20240111	092600	6625300	9170	9170	9170	9170	1
686	20240111	092500	6616130	9150	9150	9150	9150	0
687	20240111	092400	6616130	9150	9170	9170	9150	4
688	20240111	092300	6579510	9180	9180	9180	9180	2
689	20240111	092200	6561150	9180	9180	9180	9180	0
690	20240111	092100	6561150	9180	9150	9180	9150	19
691	20240111	092000	6386760	9180	9180	9180	9180	2
692	20240111	091900	6368400	9180	9160	9180	9160	226
693	20240111	091800	4297760	9160	9180	9180	9160	47
694	20240111	091700	3866320	9150	9150	9150	9150	1
695	20240111	091600	3857170	9180	9150	9180	9150	27
696	20240111	091500	3609430	9160	9160	9160	9160	1
697	20240111	091400	3600270	9160	9160	9160	9160	3
698	20240111	091300	3572790	9150	9150	9150	9150	1
699	20240111	091200	3563640	9160	9160	9160	9160	221
700	20240111	091100	1539280	9160	9160	9160	9160	5
701	20240111	091000	1493480	9160	9160	9160	9160	1
702	20240111	090900	1484320	9150	9150	9150	9150	0
703	20240111	090800	1484320	9150	9150	9150	9150	2
704	20240111	090700	1466020	9150	9150	9150	9150	1
705	20240111	090600	1456870	9150	9150	9150	9150	11
706	20240111	090500	1356220	9160	9160	9160	9160	127
707	20240111	090400	192900	9160	9160	9160	9160	0
708	20240111	090300	192900	9160	9170	9170	9160	11
709	20240111	090200	92060	9170	9170	9170	9170	0
710	20240111	090100	92060	9170	9170	9170	9170	4
711	20240111	090000	55380	9170	9250	9250	9170	6