KissMeData/241770/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	205200	50495270	9240	9240	9240	9240	23
3	20240104	205100	50495270	9240	9240	9240	9240	0
4	20240104	205000	50495270	9240	9240	9240	9240	0
5	20240104	204900	50495270	9240	9240	9240	9240	0
6	20240104	204800	50495270	9240	9240	9240	9240	0
7	20240104	204700	50495270	9240	9240	9240	9240	0
8	20240104	204600	50495270	9240	9240	9240	9240	0
9	20240104	204500	50495270	9240	9240	9240	9240	0
10	20240104	204400	50495270	9240	9240	9240	9240	0
11	20240104	204300	50495270	9240	9240	9240	9240	0
12	20240104	204200	50495270	9240	9240	9240	9240	0
13	20240104	204100	50495270	9240	9240	9240	9240	0
14	20240104	204000	50495270	9240	9240	9240	9240	0
15	20240104	203900	50495270	9240	9240	9240	9240	0
16	20240104	203800	50495270	9240	9240	9240	9240	0
17	20240104	203700	50495270	9240	9240	9240	9240	0
18	20240104	203600	50495270	9240	9240	9240	9240	0
19	20240104	203500	50495270	9240	9240	9240	9240	0
20	20240104	203400	50495270	9240	9240	9240	9240	0
21	20240104	203300	50495270	9240	9240	9240	9240	0
22	20240104	203200	50495270	9240	9240	9240	9240	0
23	20240104	203100	50495270	9240	9240	9240	9240	0
24	20240104	203000	50495270	9240	9240	9240	9240	0
25	20240104	202900	50495270	9240	9240	9240	9240	0
26	20240104	202800	50495270	9240	9240	9240	9240	0
27	20240104	202700	50495270	9240	9240	9240	9240	0
28	20240104	202600	50495270	9240	9240	9240	9240	0
29	20240104	202500	50495270	9240	9240	9240	9240	0
30	20240104	202400	50495270	9240	9240	9240	9240	0
31	20240104	202300	50495270	9240	9240	9240	9240	0
32	20240104	202200	50495270	9240	9240	9240	9240	23
33	20240104	202100	50495270	9240	9240	9240	9240	0
34	20240104	202000	50495270	9240	9240	9240	9240	0
35	20240104	201900	50495270	9240	9240	9240	9240	0
36	20240104	201800	50495270	9240	9240	9240	9240	0
37	20240104	201700	50495270	9240	9240	9240	9240	0
38	20240104	201600	50495270	9240	9240	9240	9240	0
39	20240104	201500	50495270	9240	9240	9240	9240	0
40	20240104	201400	50495270	9240	9240	9240	9240	0
41	20240104	201300	50495270	9240	9240	9240	9240	0
42	20240104	201200	50495270	9240	9240	9240	9240	0
43	20240104	201100	50495270	9240	9240	9240	9240	0
44	20240104	201000	50495270	9240	9240	9240	9240	0
45	20240104	200900	50495270	9240	9240	9240	9240	0
46	20240104	200800	50495270	9240	9240	9240	9240	0
47	20240104	200700	50495270	9240	9240	9240	9240	0
48	20240104	200600	50495270	9240	9240	9240	9240	0
49	20240104	200500	50495270	9240	9240	9240	9240	0
50	20240104	200400	50495270	9240	9240	9240	9240	0
51	20240104	200300	50495270	9240	9240	9240	9240	0
52	20240104	200200	50495270	9240	9240	9240	9240	0
53	20240104	200100	50495270	9240	9240	9240	9240	0
54	20240104	200000	50495270	9240	9240	9240	9240	0
55	20240104	195900	50495270	9240	9240	9240	9240	0
56	20240104	195800	50495270	9240	9240	9240	9240	0
57	20240104	195700	50495270	9240	9240	9240	9240	0
58	20240104	195600	50495270	9240	9240	9240	9240	0
59	20240104	195500	50495270	9240	9240	9240	9240	0
60	20240104	195400	50495270	9240	9240	9240	9240	0
61	20240104	195300	50495270	9240	9240	9240	9240	0
62	20240104	195200	50495270	9240	9240	9240	9240	23
63	20240104	195100	50495270	9240	9240	9240	9240	0
64	20240104	195000	50495270	9240	9240	9240	9240	0
65	20240104	194900	50495270	9240	9240	9240	9240	0
66	20240104	194800	50495270	9240	9240	9240	9240	0
67	20240104	194700	50495270	9240	9240	9240	9240	0
68	20240104	194600	50495270	9240	9240	9240	9240	0
69	20240104	194500	50495270	9240	9240	9240	9240	0
70	20240104	194400	50495270	9240	9240	9240	9240	0
71	20240104	194300	50495270	9240	9240	9240	9240	0
72	20240104	194200	50495270	9240	9240	9240	9240	0
73	20240104	194100	50495270	9240	9240	9240	9240	0
74	20240104	194000	50495270	9240	9240	9240	9240	0
75	20240104	193900	50495270	9240	9240	9240	9240	0
76	20240104	193800	50495270	9240	9240	9240	9240	0
77	20240104	193700	50495270	9240	9240	9240	9240	0
78	20240104	193600	50495270	9240	9240	9240	9240	0
79	20240104	193500	50495270	9240	9240	9240	9240	0
80	20240104	193400	50495270	9240	9240	9240	9240	0
81	20240104	193300	50495270	9240	9240	9240	9240	0
82	20240104	193200	50495270	9240	9240	9240	9240	0
83	20240104	193100	50495270	9240	9240	9240	9240	0
84	20240104	193000	50495270	9240	9240	9240	9240	0
85	20240104	192900	50495270	9240	9240	9240	9240	0
86	20240104	192800	50495270	9240	9240	9240	9240	0
87	20240104	192700	50495270	9240	9240	9240	9240	0
88	20240104	192600	50495270	9240	9240	9240	9240	0
89	20240104	192500	50495270	9240	9240	9240	9240	0
90	20240104	192400	50495270	9240	9240	9240	9240	0
91	20240104	192300	50495270	9240	9240	9240	9240	0
92	20240104	192200	50495270	9240	9240	9240	9240	23
93	20240104	192100	50495270	9240	9240	9240	9240	0
94	20240104	192000	50495270	9240	9240	9240	9240	0
95	20240104	191900	50495270	9240	9240	9240	9240	0
96	20240104	191800	50495270	9240	9240	9240	9240	0
97	20240104	191700	50495270	9240	9240	9240	9240	0
98	20240104	191600	50495270	9240	9240	9240	9240	0
99	20240104	191500	50495270	9240	9240	9240	9240	0
100	20240104	191400	50495270	9240	9240	9240	9240	0
101	20240104	191300	50495270	9240	9240	9240	9240	0
102	20240104	191200	50495270	9240	9240	9240	9240	0
103	20240104	191100	50495270	9240	9240	9240	9240	0
104	20240104	191000	50495270	9240	9240	9240	9240	0
105	20240104	190900	50495270	9240	9240	9240	9240	0
106	20240104	190800	50495270	9240	9240	9240	9240	0
107	20240104	190700	50495270	9240	9240	9240	9240	0
108	20240104	190600	50495270	9240	9240	9240	9240	0
109	20240104	190500	50495270	9240	9240	9240	9240	0
110	20240104	190400	50495270	9240	9240	9240	9240	0
111	20240104	190300	50495270	9240	9240	9240	9240	0
112	20240104	190200	50495270	9240	9240	9240	9240	0
113	20240104	190100	50495270	9240	9240	9240	9240	0
114	20240104	190000	50495270	9240	9240	9240	9240	0
115	20240104	185900	50495270	9240	9240	9240	9240	0
116	20240104	185800	50495270	9240	9240	9240	9240	0
117	20240104	185700	50495270	9240	9240	9240	9240	0
118	20240104	185600	50495270	9240	9240	9240	9240	0
119	20240104	185500	50495270	9240	9240	9240	9240	0
120	20240104	185400	50495270	9240	9240	9240	9240	0
121	20240104	185300	50495270	9240	9240	9240	9240	0
122	20240104	185200	50495270	9240	9240	9240	9240	23
123	20240104	185100	50495270	9240	9240	9240	9240	0
124	20240104	185000	50495270	9240	9240	9240	9240	0
125	20240104	184900	50495270	9240	9240	9240	9240	0
126	20240104	184800	50495270	9240	9240	9240	9240	0
127	20240104	184700	50495270	9240	9240	9240	9240	0
128	20240104	184600	50495270	9240	9240	9240	9240	0
129	20240104	184500	50495270	9240	9240	9240	9240	0
130	20240104	184400	50495270	9240	9240	9240	9240	0
131	20240104	184300	50495270	9240	9240	9240	9240	0
132	20240104	184200	50495270	9240	9240	9240	9240	0
133	20240104	184100	50495270	9240	9240	9240	9240	0
134	20240104	184000	50495270	9240	9240	9240	9240	0
135	20240104	183900	50495270	9240	9240	9240	9240	0
136	20240104	183800	50495270	9240	9240	9240	9240	0
137	20240104	183700	50495270	9240	9240	9240	9240	0
138	20240104	183600	50495270	9240	9240	9240	9240	0
139	20240104	183500	50495270	9240	9240	9240	9240	0
140	20240104	183400	50495270	9240	9240	9240	9240	0
141	20240104	183300	50495270	9240	9240	9240	9240	0
142	20240104	183200	50495270	9240	9240	9240	9240	0
143	20240104	183100	50495270	9240	9240	9240	9240	0
144	20240104	183000	50495270	9240	9240	9240	9240	0
145	20240104	182900	50495270	9240	9240	9240	9240	0
146	20240104	182800	50495270	9240	9240	9240	9240	0
147	20240104	182700	50495270	9240	9240	9240	9240	0
148	20240104	182600	50495270	9240	9240	9240	9240	0
149	20240104	182500	50495270	9240	9240	9240	9240	0
150	20240104	182400	50495270	9240	9240	9240	9240	0
151	20240104	182300	50495270	9240	9240	9240	9240	0
152	20240104	182200	50495270	9240	9240	9240	9240	23
153	20240104	182100	50495270	9240	9240	9240	9240	0
154	20240104	182000	50495270	9240	9240	9240	9240	0
155	20240104	181900	50495270	9240	9240	9240	9240	0
156	20240104	181800	50495270	9240	9240	9240	9240	0
157	20240104	181700	50495270	9240	9240	9240	9240	0
158	20240104	181600	50495270	9240	9240	9240	9240	0
159	20240104	181500	50495270	9240	9240	9240	9240	0
160	20240104	181400	50495270	9240	9240	9240	9240	0
161	20240104	181300	50495270	9240	9240	9240	9240	0
162	20240104	181200	50495270	9240	9240	9240	9240	0
163	20240104	181100	50495270	9240	9240	9240	9240	0
164	20240104	181000	50495270	9240	9240	9240	9240	0
165	20240104	180900	50495270	9240	9240	9240	9240	0
166	20240104	180800	50495270	9240	9240	9240	9240	0
167	20240104	180700	50495270	9240	9240	9240	9240	0
168	20240104	180600	50495270	9240	9240	9240	9240	0
169	20240104	180500	50495270	9240	9240	9240	9240	0
170	20240104	180400	50495270	9240	9240	9240	9240	0
171	20240104	180300	50495270	9240	9240	9240	9240	0
172	20240104	180200	50495270	9240	9240	9240	9240	0
173	20240104	180100	50495270	9240	9240	9240	9240	0
174	20240104	180000	50495270	9240	9240	9240	9240	0
175	20240104	175900	50495270	9240	9240	9240	9240	0
176	20240104	175800	50495270	9240	9240	9240	9240	0
177	20240104	175700	50495270	9240	9240	9240	9240	0
178	20240104	175600	50495270	9240	9240	9240	9240	0
179	20240104	175500	50495270	9240	9240	9240	9240	0
180	20240104	175400	50495270	9240	9240	9240	9240	0
181	20240104	175300	50495270	9240	9240	9240	9240	0
182	20240104	175200	50495270	9240	9240	9240	9240	23
183	20240104	175100	50495270	9240	9240	9240	9240	0
184	20240104	175000	50495270	9240	9240	9240	9240	0
185	20240104	174900	50495270	9240	9240	9240	9240	0
186	20240104	174800	50495270	9240	9240	9240	9240	0
187	20240104	174700	50495270	9240	9240	9240	9240	0
188	20240104	174600	50495270	9240	9240	9240	9240	0
189	20240104	174500	50495270	9240	9240	9240	9240	0
190	20240104	174400	50495270	9240	9240	9240	9240	0
191	20240104	174300	50495270	9240	9240	9240	9240	0
192	20240104	174200	50495270	9240	9240	9240	9240	0
193	20240104	174100	50495270	9240	9240	9240	9240	0
194	20240104	174000	50495270	9240	9240	9240	9240	0
195	20240104	173900	50495270	9240	9240	9240	9240	0
196	20240104	173800	50495270	9240	9240	9240	9240	0
197	20240104	173700	50495270	9240	9240	9240	9240	0
198	20240104	173600	50495270	9240	9240	9240	9240	0
199	20240104	173500	50495270	9240	9240	9240	9240	0
200	20240104	173400	50495270	9240	9240	9240	9240	0
201	20240104	173300	50495270	9240	9240	9240	9240	0
202	20240104	173200	50495270	9240	9240	9240	9240	0
203	20240104	173100	50495270	9240	9240	9240	9240	0
204	20240104	173000	50495270	9240	9240	9240	9240	0
205	20240104	172900	50495270	9240	9240	9240	9240	0
206	20240104	172800	50495270	9240	9240	9240	9240	0
207	20240104	172700	50495270	9240	9240	9240	9240	0
208	20240104	172600	50495270	9240	9240	9240	9240	0
209	20240104	172500	50495270	9240	9240	9240	9240	0
210	20240104	172400	50495270	9240	9240	9240	9240	0
211	20240104	172300	50495270	9240	9240	9240	9240	0
212	20240104	172200	50495270	9240	9240	9240	9240	23
213	20240104	172100	50495270	9240	9240	9240	9240	0
214	20240104	172000	50495270	9240	9240	9240	9240	0
215	20240104	171900	50495270	9240	9240	9240	9240	0
216	20240104	171800	50495270	9240	9240	9240	9240	0
217	20240104	171700	50495270	9240	9240	9240	9240	0
218	20240104	171600	50495270	9240	9240	9240	9240	0
219	20240104	171500	50495270	9240	9240	9240	9240	0
220	20240104	171400	50495270	9240	9240	9240	9240	0
221	20240104	171300	50495270	9240	9240	9240	9240	0
222	20240104	171200	50495270	9240	9240	9240	9240	0
223	20240104	171100	50495270	9240	9240	9240	9240	0
224	20240104	171000	50495270	9240	9240	9240	9240	0
225	20240104	170900	50495270	9240	9240	9240	9240	0
226	20240104	170800	50495270	9240	9240	9240	9240	0
227	20240104	170700	50495270	9240	9240	9240	9240	0
228	20240104	170600	50495270	9240	9240	9240	9240	0
229	20240104	170500	50495270	9240	9240	9240	9240	0
230	20240104	170400	50495270	9240	9240	9240	9240	0
231	20240104	170300	50495270	9240	9240	9240	9240	0
232	20240104	170200	50495270	9240	9240	9240	9240	0
233	20240104	170100	50495270	9240	9240	9240	9240	0
234	20240104	170000	50495270	9240	9240	9240	9240	0
235	20240104	165900	50495270	9240	9240	9240	9240	0
236	20240104	165800	50495270	9240	9240	9240	9240	0
237	20240104	165700	50495270	9240	9240	9240	9240	0
238	20240104	165600	50495270	9240	9240	9240	9240	0
239	20240104	165500	50495270	9240	9240	9240	9240	0
240	20240104	165400	50495270	9240	9240	9240	9240	0
241	20240104	165300	50495270	9240	9240	9240	9240	0
242	20240104	165200	50495270	9240	9240	9240	9240	23
243	20240104	165100	50495270	9240	9240	9240	9240	0
244	20240104	165000	50495270	9240	9240	9240	9240	0
245	20240104	164900	50495270	9240	9240	9240	9240	0
246	20240104	164800	50495270	9240	9240	9240	9240	0
247	20240104	164700	50495270	9240	9240	9240	9240	0
248	20240104	164600	50495270	9240	9240	9240	9240	0
249	20240104	164500	50495270	9240	9240	9240	9240	0
250	20240104	164400	50495270	9240	9240	9240	9240	0
251	20240104	164300	50495270	9240	9240	9240	9240	0
252	20240104	164200	50495270	9240	9240	9240	9240	0
253	20240104	164100	50495270	9240	9240	9240	9240	0
254	20240104	164000	50495270	9240	9240	9240	9240	0
255	20240104	163900	50495270	9240	9240	9240	9240	0
256	20240104	163800	50495270	9240	9240	9240	9240	0
257	20240104	163700	50495270	9240	9240	9240	9240	0
258	20240104	163600	50495270	9240	9240	9240	9240	0
259	20240104	163500	50495270	9240	9240	9240	9240	0
260	20240104	163400	50495270	9240	9240	9240	9240	0
261	20240104	163300	50495270	9240	9240	9240	9240	0
262	20240104	163200	50495270	9240	9240	9240	9240	0
263	20240104	163100	50495270	9240	9240	9240	9240	0
264	20240104	163000	50495270	9240	9240	9240	9240	0
265	20240104	162900	50495270	9240	9240	9240	9240	0
266	20240104	162800	50495270	9240	9240	9240	9240	0
267	20240104	162700	50495270	9240	9240	9240	9240	0
268	20240104	162600	50495270	9240	9240	9240	9240	0
269	20240104	162500	50495270	9240	9240	9240	9240	0
270	20240104	162400	50495270	9240	9240	9240	9240	0
271	20240104	162300	50495270	9240	9240	9240	9240	0
272	20240104	162200	50495270	9240	9240	9240	9240	23
273	20240104	162100	50495270	9240	9240	9240	9240	0
274	20240104	162000	50495270	9240	9240	9240	9240	0
275	20240104	161900	50495270	9240	9240	9240	9240	0
276	20240104	161800	50495270	9240	9240	9240	9240	0
277	20240104	161700	50495270	9240	9240	9240	9240	0
278	20240104	161600	50495270	9240	9240	9240	9240	0
279	20240104	161500	50495270	9240	9240	9240	9240	0
280	20240104	161400	50495270	9240	9240	9240	9240	0
281	20240104	161300	50495270	9240	9240	9240	9240	0
282	20240104	161200	50495270	9240	9240	9240	9240	0
283	20240104	161100	50495270	9240	9240	9240	9240	0
284	20240104	161000	50495270	9240	9240	9240	9240	0
285	20240104	160900	50495270	9240	9240	9240	9240	0
286	20240104	160800	50495270	9240	9240	9240	9240	0
287	20240104	160700	50495270	9240	9240	9240	9240	0
288	20240104	160600	50495270	9240	9240	9240	9240	0
289	20240104	160500	50495270	9240	9240	9240	9240	0
290	20240104	160400	50495270	9240	9240	9240	9240	0
291	20240104	160300	50495270	9240	9240	9240	9240	0
292	20240104	160200	50495270	9240	9240	9240	9240	0
293	20240104	160100	50495270	9240	9240	9240	9240	0
294	20240104	160000	50495270	9240	9240	9240	9240	0
295	20240104	155900	50495270	9240	9240	9240	9240	0
296	20240104	155800	50495270	9240	9240	9240	9240	0
297	20240104	155700	50495270	9240	9240	9240	9240	0
298	20240104	155600	50495270	9240	9240	9240	9240	0
299	20240104	155500	50495270	9240	9240	9240	9240	0
300	20240104	155400	50495270	9240	9240	9240	9240	0
301	20240104	155300	50495270	9240	9240	9240	9240	0
302	20240104	155200	50495270	9240	9240	9240	9240	23
303	20240104	155100	50495270	9240	9240	9240	9240	0
304	20240104	155000	50495270	9240	9240	9240	9240	0
305	20240104	154900	50495270	9240	9240	9240	9240	0
306	20240104	154800	50495270	9240	9240	9240	9240	0
307	20240104	154700	50495270	9240	9240	9240	9240	0
308	20240104	154600	50495270	9240	9240	9240	9240	0
309	20240104	154500	50495270	9240	9240	9240	9240	0
310	20240104	154400	50495270	9240	9240	9240	9240	0
311	20240104	154300	50495270	9240	9240	9240	9240	0
312	20240104	154200	50495270	9240	9240	9240	9240	0
313	20240104	154100	50495270	9240	9240	9240	9240	0
314	20240104	154000	50495270	9240	9240	9240	9240	0
315	20240104	153900	50495270	9240	9240	9240	9240	0
316	20240104	153800	50495270	9240	9240	9240	9240	0
317	20240104	153700	50495270	9240	9240	9240	9240	0
318	20240104	153600	50495270	9240	9240	9240	9240	0
319	20240104	153500	50495270	9240	9240	9240	9240	0
320	20240104	153400	50495270	9240	9240	9240	9240	0
321	20240104	153300	50495270	9240	9240	9240	9240	0
322	20240104	153200	50495270	9240	9240	9240	9240	0
323	20240104	153100	50495270	9240	9240	9240	9240	0
324	20240104	153000	50495270	9240	9240	9240	9240	23
325	20240104	152900	50282750	9240	9240	9240	9240	0
326	20240104	152800	50282750	9240	9240	9240	9240	0
327	20240104	152700	50282750	9240	9240	9240	9240	0
328	20240104	152600	50282750	9240	9240	9240	9240	0
329	20240104	152500	50282750	9240	9240	9240	9240	0
330	20240104	152400	50282750	9240	9240	9240	9240	0
331	20240104	152300	50282750	9240	9240	9240	9240	0
332	20240104	152200	50282750	9240	9240	9240	9240	0
333	20240104	152100	50282750	9240	9240	9240	9240	0
334	20240104	152000	50282750	9240	9240	9240	9240	0
335	20240104	151900	50282750	9240	9240	9240	9240	0
336	20240104	151800	50282750	9240	9210	9240	9210	3
337	20240104	151700	50255060	9240	9240	9240	9210	3
338	20240104	151600	50227370	9210	9200	9210	9200	26
339	20240104	151500	49988120	9240	9240	9240	9240	1
340	20240104	151400	49978880	9210	9210	9210	9210	1
341	20240104	151300	49969670	9250	9250	9250	9250	0
342	20240104	151200	49969670	9250	9250	9250	9250	0
343	20240104	151100	49969670	9250	9250	9250	9250	0
344	20240104	151000	49969670	9250	9250	9250	9250	0
345	20240104	150900	49969670	9250	9250	9250	9250	1
346	20240104	150800	49960420	9190	9190	9190	9190	10
347	20240104	150700	49868520	9250	9240	9250	9240	99
348	20240104	150600	48953120	9240	9240	9240	9240	0
349	20240104	150500	48953120	9240	9240	9240	9240	0
350	20240104	150400	48953120	9240	9240	9240	9240	0
351	20240104	150300	48953120	9240	9240	9240	9240	0
352	20240104	150200	48953120	9240	9240	9240	9240	0
353	20240104	150100	48953120	9240	9240	9240	9240	1
354	20240104	150000	48943880	9190	9190	9190	9190	0
355	20240104	145900	48943880	9190	9190	9190	9190	0
356	20240104	145800	48943880	9190	9190	9190	9190	0
357	20240104	145700	48943880	9190	9190	9190	9190	0
358	20240104	145600	48943880	9190	9190	9190	9190	171
359	20240104	145500	47372390	9260	9260	9260	9260	0
360	20240104	145400	47372390	9260	9260	9260	9260	0
361	20240104	145300	47372390	9260	9260	9260	9260	0
362	20240104	145200	47372390	9260	9260	9260	9260	0
363	20240104	145100	47372390	9260	9210	9260	9210	100
364	20240104	145000	46449580	9210	9210	9210	9210	1
365	20240104	144900	46440370	9200	9220	9220	9200	559
366	20240104	144800	41293980	9220	9220	9220	9220	0
367	20240104	144700	41293980	9220	9220	9220	9220	0
368	20240104	144600	41293980	9220	9220	9220	9220	171
369	20240104	144500	39717360	9260	9260	9260	9260	0
370	20240104	144400	39717360	9260	9260	9260	9260	0
371	20240104	144300	39717360	9260	9260	9260	9260	0
372	20240104	144200	39717360	9260	9260	9260	9260	0
373	20240104	144100	39717360	9260	9260	9260	9260	0
374	20240104	144000	39717360	9260	9260	9260	9260	0
375	20240104	143900	39717360	9260	9260	9260	9260	0
376	20240104	143800	39717360	9260	9260	9260	9260	0
377	20240104	143700	39717360	9260	9260	9260	9260	0
378	20240104	143600	39717360	9260	9260	9260	9260	0
379	20240104	143500	39717360	9260	9260	9260	9260	0
380	20240104	143400	39717360	9260	9260	9260	9260	0
381	20240104	143300	39717360	9260	9260	9260	9260	0
382	20240104	143200	39717360	9260	9260	9260	9260	0
383	20240104	143100	39717360	9260	9260	9260	9260	0
384	20240104	143000	39717360	9260	9260	9260	9260	0
385	20240104	142900	39717360	9260	9260	9260	9260	0
386	20240104	142800	39717360	9260	9260	9260	9260	0
387	20240104	142700	39717360	9260	9260	9260	9260	0
388	20240104	142600	39717360	9260	9260	9260	9260	0
389	20240104	142500	39717360	9260	9260	9260	9260	0
390	20240104	142400	39717360	9260	9260	9260	9260	0
391	20240104	142300	39717360	9260	9260	9260	9260	0
392	20240104	142200	39717360	9260	9260	9260	9260	0
393	20240104	142100	39717360	9260	9260	9260	9260	0
394	20240104	142000	39717360	9260	9260	9260	9260	0
395	20240104	141900	39717360	9260	9260	9260	9260	0
396	20240104	141800	39717360	9260	9260	9260	9260	0
397	20240104	141700	39717360	9260	9260	9260	9260	0
398	20240104	141600	39717360	9260	9260	9260	9260	0
399	20240104	141500	39717360	9260	9260	9260	9260	0
400	20240104	141400	39717360	9260	9260	9260	9260	0
401	20240104	141300	39717360	9260	9260	9260	9260	0
402	20240104	141200	39717360	9260	9260	9260	9260	1
403	20240104	141100	39708100	9210	9210	9210	9210	0
404	20240104	141000	39708100	9210	9210	9210	9210	0
405	20240104	140900	39708100	9210	9210	9210	9210	10
406	20240104	140800	39616000	9210	9210	9210	9210	0
407	20240104	140700	39616000	9210	9210	9210	9210	0
408	20240104	140600	39616000	9210	9210	9210	9210	0
409	20240104	140500	39616000	9210	9210	9210	9210	20
410	20240104	140400	39431800	9210	9210	9210	9210	10
411	20240104	140300	39339700	9210	9210	9210	9210	0
412	20240104	140200	39339700	9210	9210	9210	9210	0
413	20240104	140100	39339700	9210	9210	9210	9210	5
414	20240104	140000	39293650	9260	9260	9260	9260	0
415	20240104	135900	39293650	9260	9260	9260	9260	0
416	20240104	135800	39293650	9260	9260	9260	9260	0
417	20240104	135700	39293650	9260	9260	9260	9260	1
418	20240104	135600	39284390	9210	9210	9210	9210	0
419	20240104	135500	39284390	9210	9210	9210	9210	7
420	20240104	135400	39219920	9210	9210	9210	9210	10
421	20240104	135300	39127820	9210	9210	9210	9210	0
422	20240104	135200	39127820	9210	9240	9240	9210	200
423	20240104	135100	37282900	9270	9270	9270	9270	0
424	20240104	135000	37282900	9270	9270	9270	9270	0
425	20240104	134900	37282900	9270	9270	9270	9270	0
426	20240104	134800	37282900	9270	9270	9270	9270	0
427	20240104	134700	37282900	9270	9270	9270	9270	0
428	20240104	134600	37282900	9270	9270	9270	9270	0
429	20240104	134500	37282900	9270	9270	9270	9270	0
430	20240104	134400	37282900	9270	9270	9270	9270	1
431	20240104	134300	37273630	9240	9240	9240	9240	9
432	20240104	134200	37190470	9260	9260	9260	9260	0
433	20240104	134100	37190470	9260	9260	9260	9260	0
434	20240104	134000	37190470	9260	9260	9260	9260	0
435	20240104	133900	37190470	9260	9260	9260	9260	0
436	20240104	133800	37190470	9260	9260	9260	9260	0
437	20240104	133700	37190470	9260	9260	9260	9260	0
438	20240104	133600	37190470	9260	9260	9260	9260	0
439	20240104	133500	37190470	9260	9280	9280	9260	51
440	20240104	133400	36717750	9280	9280	9280	9280	0
441	20240104	133300	36717750	9280	9280	9280	9280	0
442	20240104	133200	36717750	9280	9280	9280	9280	0
443	20240104	133100	36717750	9280	9280	9280	9280	0
444	20240104	133000	36717750	9280	9280	9280	9280	0
445	20240104	132900	36717750	9280	9280	9280	9280	0
446	20240104	132800	36717750	9280	9280	9280	9280	0
447	20240104	132700	36717750	9280	9280	9280	9280	0
448	20240104	132600	36717750	9280	9280	9280	9280	0
449	20240104	132500	36717750	9280	9280	9280	9280	0
450	20240104	132400	36717750	9280	9280	9280	9280	0
451	20240104	132300	36717750	9280	9280	9280	9280	0
452	20240104	132200	36717750	9280	9280	9280	9280	0
453	20240104	132100	36717750	9280	9280	9280	9280	0
454	20240104	132000	36717750	9280	9280	9280	9280	1
455	20240104	131900	36708470	9240	9240	9240	9240	0
456	20240104	131800	36708470	9240	9250	9250	9240	1000
457	20240104	131700	27467610	9250	9250	9250	9250	10
458	20240104	131600	27375110	9250	9250	9250	9250	0
459	20240104	131500	27375110	9250	9250	9250	9250	0
460	20240104	131400	27375110	9250	9250	9250	9250	0
461	20240104	131300	27375110	9250	9250	9250	9250	0
462	20240104	131200	27375110	9250	9250	9250	9250	0
463	20240104	131100	27375110	9250	9250	9250	9250	9
464	20240104	131000	27291860	9280	9280	9280	9280	0
465	20240104	130900	27291860	9280	9280	9280	9280	0
466	20240104	130800	27291860	9280	9280	9280	9280	1
467	20240104	130700	27282580	9280	9280	9280	9280	0
468	20240104	130600	27282580	9280	9280	9280	9280	0
469	20240104	130500	27282580	9280	9280	9280	9280	0
470	20240104	130400	27282580	9280	9280	9280	9280	0
471	20240104	130300	27282580	9280	9280	9280	9280	0
472	20240104	130200	27282580	9280	9280	9280	9280	0
473	20240104	130100	27282580	9280	9280	9280	9280	0
474	20240104	130000	27282580	9280	9280	9280	9280	0
475	20240104	125900	27282580	9280	9280	9280	9280	0
476	20240104	125800	27282580	9280	9280	9280	9280	0
477	20240104	125700	27282580	9280	9280	9280	9280	0
478	20240104	125600	27282580	9280	9280	9280	9280	0
479	20240104	125500	27282580	9280	9280	9280	9280	0
480	20240104	125400	27282580	9280	9280	9280	9280	0
481	20240104	125300	27282580	9280	9280	9280	9280	0
482	20240104	125200	27282580	9280	9280	9280	9280	0
483	20240104	125100	27282580	9280	9280	9280	9280	0
484	20240104	125000	27282580	9280	9280	9280	9280	4
485	20240104	124900	27245460	9280	9280	9280	9280	0
486	20240104	124800	27245460	9280	9280	9280	9280	1
487	20240104	124700	27236180	9250	9250	9250	9250	0
488	20240104	124600	27236180	9250	9250	9250	9250	0
489	20240104	124500	27236180	9250	9250	9250	9250	11
490	20240104	124400	27134430	9290	9290	9290	9290	0
491	20240104	124300	27134430	9290	9290	9290	9290	0
492	20240104	124200	27134430	9290	9290	9290	9290	0
493	20240104	124100	27134430	9290	9290	9290	9290	0
494	20240104	124000	27134430	9290	9290	9290	9290	0
495	20240104	123900	27134430	9290	9290	9290	9290	0
496	20240104	123800	27134430	9290	9290	9290	9290	0
497	20240104	123700	27134430	9290	9290	9290	9290	0
498	20240104	123600	27134430	9290	9290	9290	9290	0
499	20240104	123500	27134430	9290	9290	9290	9290	0
500	20240104	123400	27134430	9290	9290	9290	9290	0
501	20240104	123300	27134430	9290	9290	9290	9290	0
502	20240104	123200	27134430	9290	9290	9290	9290	0
503	20240104	123100	27134430	9290	9290	9290	9290	1
504	20240104	123000	27125140	9290	9290	9290	9290	0
505	20240104	122900	27125140	9290	9290	9290	9290	0
506	20240104	122800	27125140	9290	9290	9290	9290	0
507	20240104	122700	27125140	9290	9290	9290	9290	0
508	20240104	122600	27125140	9290	9290	9290	9290	0
509	20240104	122500	27125140	9290	9290	9290	9290	0
510	20240104	122400	27125140	9290	9290	9290	9290	1
511	20240104	122300	27115850	9240	9240	9240	9240	0
512	20240104	122200	27115850	9240	9250	9250	9240	50
513	20240104	122100	26653490	9250	9250	9250	9250	0
514	20240104	122000	26653490	9250	9250	9250	9250	1
515	20240104	121900	26644240	9250	9250	9250	9250	0
516	20240104	121800	26644240	9250	9250	9250	9250	0
517	20240104	121700	26644240	9250	9250	9250	9250	10
518	20240104	121600	26551740	9250	9250	9250	9250	0
519	20240104	121500	26551740	9250	9250	9250	9250	0
520	20240104	121400	26551740	9250	9250	9250	9250	0
521	20240104	121300	26551740	9250	9250	9250	9250	22
522	20240104	121200	26348240	9250	9250	9250	9250	0
523	20240104	121100	26348240	9250	9250	9250	9250	0
524	20240104	121000	26348240	9250	9250	9250	9250	1
525	20240104	120900	26338990	9250	9250	9250	9250	0
526	20240104	120800	26338990	9250	9250	9250	9250	0
527	20240104	120700	26338990	9250	9250	9250	9250	0
528	20240104	120600	26338990	9250	9250	9250	9250	0
529	20240104	120500	26338990	9250	9250	9250	9250	4
530	20240104	120400	26301990	9250	9250	9250	9250	12
531	20240104	120300	26190990	9310	9310	9310	9310	0
532	20240104	120200	26190990	9310	9310	9310	9310	3
533	20240104	120100	26163060	9310	9310	9310	9310	0
534	20240104	120000	26163060	9310	9310	9310	9310	1
535	20240104	115900	26153750	9310	9310	9310	9310	0
536	20240104	115800	26153750	9310	9310	9310	9310	0
537	20240104	115700	26153750	9310	9310	9310	9310	0
538	20240104	115600	26153750	9310	9310	9310	9310	0
539	20240104	115500	26153750	9310	9310	9310	9310	10
540	20240104	115400	26060650	9320	9320	9320	9320	0
541	20240104	115300	26060650	9320	9320	9320	9320	0
542	20240104	115200	26060650	9320	9320	9320	9320	0
543	20240104	115100	26060650	9320	9320	9320	9320	0
544	20240104	115000	26060650	9320	9320	9320	9320	0
545	20240104	114900	26060650	9320	9320	9320	9320	0
546	20240104	114800	26060650	9320	9320	9320	9320	0
547	20240104	114700	26060650	9320	9320	9320	9320	0
548	20240104	114600	26060650	9320	9320	9320	9320	0
549	20240104	114500	26060650	9320	9320	9320	9320	0
550	20240104	114400	26060650	9320	9320	9320	9320	0
551	20240104	114300	26060650	9320	9320	9320	9320	0
552	20240104	114200	26060650	9320	9320	9320	9320	0
553	20240104	114100	26060650	9320	9320	9320	9320	0
554	20240104	114000	26060650	9320	9320	9320	9320	0
555	20240104	113900	26060650	9320	9320	9320	9320	0
556	20240104	113800	26060650	9320	9320	9320	9320	0
557	20240104	113700	26060650	9320	9320	9320	9320	0
558	20240104	113600	26060650	9320	9320	9320	9320	0
559	20240104	113500	26060650	9320	9320	9320	9320	0
560	20240104	113400	26060650	9320	9320	9320	9320	0
561	20240104	113300	26060650	9320	9320	9320	9320	0
562	20240104	113200	26060650	9320	9320	9320	9320	0
563	20240104	113100	26060650	9320	9320	9320	9320	0
564	20240104	113000	26060650	9320	9320	9320	9320	0
565	20240104	112900	26060650	9320	9320	9320	9320	0
566	20240104	112800	26060650	9320	9320	9320	9320	0
567	20240104	112700	26060650	9320	9320	9320	9320	0
568	20240104	112600	26060650	9320	9320	9320	9320	0
569	20240104	112500	26060650	9320	9320	9320	9320	0
570	20240104	112400	26060650	9320	9320	9320	9320	0
571	20240104	112300	26060650	9320	9320	9320	9320	0
572	20240104	112200	26060650	9320	9320	9320	9320	0
573	20240104	112100	26060650	9320	9320	9320	9320	0
574	20240104	112000	26060650	9320	9320	9320	9320	0
575	20240104	111900	26060650	9320	9320	9320	9320	0
576	20240104	111800	26060650	9320	9320	9320	9320	0
577	20240104	111700	26060650	9320	9320	9320	9320	0
578	20240104	111600	26060650	9320	9320	9320	9320	0
579	20240104	111500	26060650	9320	9320	9320	9320	0
580	20240104	111400	26060650	9320	9320	9320	9320	0
581	20240104	111300	26060650	9320	9320	9320	9320	0
582	20240104	111200	26060650	9320	9320	9320	9320	0
583	20240104	111100	26060650	9320	9320	9320	9320	0
584	20240104	111000	26060650	9320	9320	9320	9320	0
585	20240104	110900	26060650	9320	9320	9320	9320	0
586	20240104	110800	26060650	9320	9320	9320	9320	0
587	20240104	110700	26060650	9320	9320	9320	9320	0
588	20240104	110600	26060650	9320	9320	9320	9320	48
589	20240104	110500	25613290	9340	9250	9340	9250	65
590	20240104	110400	25011950	9250	9280	9280	9250	219
591	20240104	110300	22985630	9340	9340	9340	9340	0
592	20240104	110200	22985630	9340	9340	9340	9340	0
593	20240104	110100	22985630	9340	9340	9340	9340	0
594	20240104	110000	22985630	9340	9340	9340	9340	0
595	20240104	105900	22985630	9340	9340	9340	9340	1
596	20240104	105800	22976290	9280	9280	9280	9280	0
597	20240104	105700	22976290	9280	9280	9280	9280	0
598	20240104	105600	22976290	9280	9280	9280	9280	0
599	20240104	105500	22976290	9280	9280	9280	9280	0
600	20240104	105400	22976290	9280	9280	9280	9280	0
601	20240104	105300	22976290	9280	9280	9280	9280	0
602	20240104	105200	22976290	9280	9280	9280	9280	10
603	20240104	105100	22883490	9340	9340	9340	9340	10
604	20240104	105000	22790090	9280	9280	9280	9280	38
605	20240104	104900	22437450	9280	9280	9280	9280	0
606	20240104	104800	22437450	9280	9280	9280	9280	28
607	20240104	104700	22177610	9280	9280	9280	9280	0
608	20240104	104600	22177610	9280	9280	9280	9280	0
609	20240104	104500	22177610	9280	9260	9280	9260	200
610	20240104	104400	20323390	9230	9230	9230	9230	78
611	20240104	104300	19603450	9270	9270	9270	9270	0
612	20240104	104200	19603450	9270	9270	9270	9270	0
613	20240104	104100	19603450	9270	9270	9270	9270	0
614	20240104	104000	19603450	9270	9270	9270	9270	0
615	20240104	103900	19603450	9270	9270	9270	9270	0
616	20240104	103800	19603450	9270	9270	9270	9270	0
617	20240104	103700	19603450	9270	9270	9270	9270	3
618	20240104	103600	19575640	9270	9270	9270	9270	0
619	20240104	103500	19575640	9270	9270	9270	9270	0
620	20240104	103400	19575640	9270	9270	9270	9270	0
621	20240104	103300	19575640	9270	9240	9270	9240	7
622	20240104	103200	19510920	9240	9240	9240	9240	10
623	20240104	103100	19418520	9230	9230	9230	9230	2
624	20240104	103000	19400060	9230	9230	9230	9230	4
625	20240104	102900	19363140	9230	9230	9230	9230	0
626	20240104	102800	19363140	9230	9230	9230	9230	0
627	20240104	102700	19363140	9230	9230	9230	9230	0
628	20240104	102600	19363140	9230	9230	9230	9230	3
629	20240104	102500	19335450	9230	9230	9230	9230	0
630	20240104	102400	19335450	9230	9230	9230	9230	1
631	20240104	102300	19326220	9220	9220	9220	9220	0
632	20240104	102200	19326220	9220	9220	9220	9220	0
633	20240104	102100	19326220	9220	9220	9220	9220	1
634	20240104	102000	19317000	9220	9220	9220	9220	3
635	20240104	101900	19289340	9220	9220	9220	9220	7
636	20240104	101800	19224800	9240	9240	9240	9240	0
637	20240104	101700	19224800	9240	9240	9240	9240	0
638	20240104	101600	19224800	9240	9240	9240	9240	0
639	20240104	101500	19224800	9240	9240	9240	9240	0
640	20240104	101400	19224800	9240	9240	9240	9240	0
641	20240104	101300	19224800	9240	9240	9240	9240	0
642	20240104	101200	19224800	9240	9240	9240	9240	0
643	20240104	101100	19224800	9240	9240	9240	9240	0
644	20240104	101000	19224800	9240	9240	9240	9240	0
645	20240104	100900	19224800	9240	9240	9240	9240	0
646	20240104	100800	19224800	9240	9240	9240	9240	0
647	20240104	100700	19224800	9240	9240	9240	9240	0
648	20240104	100600	19224800	9240	9240	9240	9240	0
649	20240104	100500	19224800	9240	9240	9240	9240	0
650	20240104	100400	19224800	9240	9240	9240	9240	0
651	20240104	100300	19224800	9240	9240	9240	9240	0
652	20240104	100200	19224800	9240	9240	9240	9240	0
653	20240104	100100	19224800	9240	9240	9240	9240	0
654	20240104	100000	19224800	9240	9240	9240	9240	0
655	20240104	095900	19224800	9240	9240	9240	9240	1
656	20240104	095800	19215560	9200	9200	9200	9200	0
657	20240104	095700	19215560	9200	9200	9200	9200	0
658	20240104	095600	19215560	9200	9210	9210	9200	500
659	20240104	095500	14615550	9200	9200	9200	9200	0
660	20240104	095400	14615550	9200	9200	9200	9200	80
661	20240104	095300	13879550	9200	9200	9200	9200	0
662	20240104	095200	13879550	9200	9200	9200	9200	0
663	20240104	095100	13879550	9200	9200	9200	9200	0
664	20240104	095000	13879550	9200	9200	9200	9200	0
665	20240104	094900	13879550	9200	9200	9200	9200	1
666	20240104	094800	13870350	9200	9200	9200	9200	0
667	20240104	094700	13870350	9200	9200	9200	9200	0
668	20240104	094600	13870350	9200	9200	9200	9200	0
669	20240104	094500	13870350	9200	9200	9200	9200	5
670	20240104	094400	13824350	9200	9200	9200	9200	170
671	20240104	094300	12260350	9200	9200	9200	9200	0
672	20240104	094200	12260350	9200	9200	9200	9200	0
673	20240104	094100	12260350	9200	9200	9200	9200	1
674	20240104	094000	12251150	9200	9200	9200	9200	0
675	20240104	093900	12251150	9200	9200	9200	9200	0
676	20240104	093800	12251150	9200	9200	9200	9200	11
677	20240104	093700	12149950	9200	9200	9200	9200	0
678	20240104	093600	12149950	9200	9170	9200	9170	64
679	20240104	093500	11563040	9200	9200	9200	9200	1
680	20240104	093400	11553840	9200	9200	9200	9200	24
681	20240104	093300	11333040	9170	9180	9180	9170	30
682	20240104	093200	11057660	9190	9190	9190	9190	16
683	20240104	093100	10910620	9200	9200	9200	9200	0
684	20240104	093000	10910620	9200	9200	9200	9200	0
685	20240104	092900	10910620	9200	9190	9200	9190	52
686	20240104	092800	10432730	9190	9190	9190	9190	0
687	20240104	092700	10432730	9190	9190	9190	9190	0
688	20240104	092600	10432730	9190	9190	9190	9190	0
689	20240104	092500	10432730	9190	9190	9190	9190	20
690	20240104	092400	10248930	9190	9190	9190	9190	0
691	20240104	092300	10248930	9190	9190	9190	9190	2
692	20240104	092200	10230550	9200	9200	9200	9200	32
693	20240104	092100	9936150	9200	9200	9200	9200	1
694	20240104	092000	9926950	9210	9210	9210	9210	0
695	20240104	091900	9926950	9210	9220	9220	9210	72
696	20240104	091800	9263130	9220	9220	9220	9220	0
697	20240104	091700	9263130	9220	9220	9220	9220	40
698	20240104	091600	8894330	9250	9250	9250	9250	0
699	20240104	091500	8894330	9250	9250	9250	9250	0
700	20240104	091400	8894330	9250	9220	9250	9220	26
701	20240104	091300	8654580	9220	9220	9220	9220	30
702	20240104	091200	8377980	9250	9250	9250	9250	24
703	20240104	091100	8155980	9250	9250	9250	9250	0
704	20240104	091000	8155980	9250	9260	9260	9250	7
705	20240104	090900	8091210	9250	9250	9250	9250	0
706	20240104	090800	8091210	9250	9250	9250	9250	5
707	20240104	090700	8044960	9250	9250	9250	9250	1
708	20240104	090600	8035710	9250	9250	9250	9250	2
709	20240104	090500	8017210	9250	9250	9250	9250	189
710	20240104	090400	6268960	9250	9250	9250	9250	400
711	20240104	090300	2568960	9350	9350	9350	9350	0
712	20240104	090200	2568960	9350	9350	9350	9350	0
713	20240104	090100	2568960	9350	9310	9350	9220	26
714	20240104	090000	2328100	9320	9350	9350	9320	249