KissMeData/241770/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	205200	63236570	9360	9350	9360	9350	70
3	20240105	205100	63236570	9360	9360	9360	9360	0
4	20240105	205000	63236570	9360	9360	9360	9360	0
5	20240105	204900	63236570	9360	9360	9360	9360	0
6	20240105	204800	63236570	9360	9360	9360	9360	0
7	20240105	204700	63236570	9360	9360	9360	9360	0
8	20240105	204600	63236570	9360	9360	9360	9360	0
9	20240105	204500	63236570	9360	9360	9360	9360	0
10	20240105	204400	63236570	9360	9360	9360	9360	0
11	20240105	204300	63236570	9360	9360	9360	9360	0
12	20240105	204200	63236570	9360	9360	9360	9360	0
13	20240105	204100	63236570	9360	9360	9360	9360	0
14	20240105	204000	63236570	9360	9360	9360	9360	0
15	20240105	203900	63236570	9360	9360	9360	9360	0
16	20240105	203800	63236570	9360	9360	9360	9360	0
17	20240105	203700	63236570	9360	9360	9360	9360	0
18	20240105	203600	63236570	9360	9360	9360	9360	0
19	20240105	203500	63236570	9360	9360	9360	9360	0
20	20240105	203400	63236570	9360	9360	9360	9360	0
21	20240105	203300	63236570	9360	9360	9360	9360	0
22	20240105	203200	63236570	9360	9360	9360	9360	0
23	20240105	203100	63236570	9360	9360	9360	9360	0
24	20240105	203000	63236570	9360	9360	9360	9360	0
25	20240105	202900	63236570	9360	9360	9360	9360	0
26	20240105	202800	63236570	9360	9360	9360	9360	0
27	20240105	202700	63236570	9360	9360	9360	9360	0
28	20240105	202600	63236570	9360	9360	9360	9360	0
29	20240105	202500	63236570	9360	9360	9360	9360	0
30	20240105	202400	63236570	9360	9360	9360	9360	0
31	20240105	202300	63236570	9360	9360	9360	9360	0
32	20240105	202200	63236570	9360	9350	9360	9350	70
33	20240105	202100	63236570	9360	9360	9360	9360	0
34	20240105	202000	63236570	9360	9360	9360	9360	0
35	20240105	201900	63236570	9360	9360	9360	9360	0
36	20240105	201800	63236570	9360	9360	9360	9360	0
37	20240105	201700	63236570	9360	9360	9360	9360	0
38	20240105	201600	63236570	9360	9360	9360	9360	0
39	20240105	201500	63236570	9360	9360	9360	9360	0
40	20240105	201400	63236570	9360	9360	9360	9360	0
41	20240105	201300	63236570	9360	9360	9360	9360	0
42	20240105	201200	63236570	9360	9360	9360	9360	0
43	20240105	201100	63236570	9360	9360	9360	9360	0
44	20240105	201000	63236570	9360	9360	9360	9360	0
45	20240105	200900	63236570	9360	9360	9360	9360	0
46	20240105	200800	63236570	9360	9360	9360	9360	0
47	20240105	200700	63236570	9360	9360	9360	9360	0
48	20240105	200600	63236570	9360	9360	9360	9360	0
49	20240105	200500	63236570	9360	9360	9360	9360	0
50	20240105	200400	63236570	9360	9360	9360	9360	0
51	20240105	200300	63236570	9360	9360	9360	9360	0
52	20240105	200200	63236570	9360	9360	9360	9360	0
53	20240105	200100	63236570	9360	9360	9360	9360	0
54	20240105	200000	63236570	9360	9360	9360	9360	0
55	20240105	195900	63236570	9360	9360	9360	9360	0
56	20240105	195800	63236570	9360	9360	9360	9360	0
57	20240105	195700	63236570	9360	9360	9360	9360	0
58	20240105	195600	63236570	9360	9360	9360	9360	0
59	20240105	195500	63236570	9360	9360	9360	9360	0
60	20240105	195400	63236570	9360	9360	9360	9360	0
61	20240105	195300	63236570	9360	9360	9360	9360	0
62	20240105	195200	63236570	9360	9350	9360	9350	70
63	20240105	195100	63236570	9360	9360	9360	9360	0
64	20240105	195000	63236570	9360	9360	9360	9360	0
65	20240105	194900	63236570	9360	9360	9360	9360	0
66	20240105	194800	63236570	9360	9360	9360	9360	0
67	20240105	194700	63236570	9360	9360	9360	9360	0
68	20240105	194600	63236570	9360	9360	9360	9360	0
69	20240105	194500	63236570	9360	9360	9360	9360	0
70	20240105	194400	63236570	9360	9360	9360	9360	0
71	20240105	194300	63236570	9360	9360	9360	9360	0
72	20240105	194200	63236570	9360	9360	9360	9360	0
73	20240105	194100	63236570	9360	9360	9360	9360	0
74	20240105	194000	63236570	9360	9360	9360	9360	0
75	20240105	193900	63236570	9360	9360	9360	9360	0
76	20240105	193800	63236570	9360	9360	9360	9360	0
77	20240105	193700	63236570	9360	9360	9360	9360	0
78	20240105	193600	63236570	9360	9360	9360	9360	0
79	20240105	193500	63236570	9360	9360	9360	9360	0
80	20240105	193400	63236570	9360	9360	9360	9360	0
81	20240105	193300	63236570	9360	9360	9360	9360	0
82	20240105	193200	63236570	9360	9360	9360	9360	0
83	20240105	193100	63236570	9360	9360	9360	9360	0
84	20240105	193000	63236570	9360	9360	9360	9360	0
85	20240105	192900	63236570	9360	9360	9360	9360	0
86	20240105	192800	63236570	9360	9360	9360	9360	0
87	20240105	192700	63236570	9360	9360	9360	9360	0
88	20240105	192600	63236570	9360	9360	9360	9360	0
89	20240105	192500	63236570	9360	9360	9360	9360	0
90	20240105	192400	63236570	9360	9360	9360	9360	0
91	20240105	192300	63236570	9360	9360	9360	9360	0
92	20240105	192200	63236570	9360	9350	9360	9350	70
93	20240105	192100	63236570	9360	9360	9360	9360	0
94	20240105	192000	63236570	9360	9360	9360	9360	0
95	20240105	191900	63236570	9360	9360	9360	9360	0
96	20240105	191800	63236570	9360	9360	9360	9360	0
97	20240105	191700	63236570	9360	9360	9360	9360	0
98	20240105	191600	63236570	9360	9360	9360	9360	0
99	20240105	191500	63236570	9360	9360	9360	9360	0
100	20240105	191400	63236570	9360	9360	9360	9360	0
101	20240105	191300	63236570	9360	9360	9360	9360	0
102	20240105	191200	63236570	9360	9360	9360	9360	0
103	20240105	191100	63236570	9360	9360	9360	9360	0
104	20240105	191000	63236570	9360	9360	9360	9360	0
105	20240105	190900	63236570	9360	9360	9360	9360	0
106	20240105	190800	63236570	9360	9360	9360	9360	0
107	20240105	190700	63236570	9360	9360	9360	9360	0
108	20240105	190600	63236570	9360	9360	9360	9360	0
109	20240105	190500	63236570	9360	9360	9360	9360	0
110	20240105	190400	63236570	9360	9360	9360	9360	0
111	20240105	190300	63236570	9360	9360	9360	9360	0
112	20240105	190200	63236570	9360	9360	9360	9360	0
113	20240105	190100	63236570	9360	9360	9360	9360	0
114	20240105	190000	63236570	9360	9360	9360	9360	0
115	20240105	185900	63236570	9360	9360	9360	9360	0
116	20240105	185800	63236570	9360	9360	9360	9360	0
117	20240105	185700	63236570	9360	9360	9360	9360	0
118	20240105	185600	63236570	9360	9360	9360	9360	0
119	20240105	185500	63236570	9360	9360	9360	9360	0
120	20240105	185400	63236570	9360	9360	9360	9360	0
121	20240105	185300	63236570	9360	9360	9360	9360	0
122	20240105	185200	63236570	9360	9350	9360	9350	70
123	20240105	185100	63236570	9360	9360	9360	9360	0
124	20240105	185000	63236570	9360	9360	9360	9360	0
125	20240105	184900	63236570	9360	9360	9360	9360	0
126	20240105	184800	63236570	9360	9360	9360	9360	0
127	20240105	184700	63236570	9360	9360	9360	9360	0
128	20240105	184600	63236570	9360	9360	9360	9360	0
129	20240105	184500	63236570	9360	9360	9360	9360	0
130	20240105	184400	63236570	9360	9360	9360	9360	0
131	20240105	184300	63236570	9360	9360	9360	9360	0
132	20240105	184200	63236570	9360	9360	9360	9360	0
133	20240105	184100	63236570	9360	9360	9360	9360	0
134	20240105	184000	63236570	9360	9360	9360	9360	0
135	20240105	183900	63236570	9360	9360	9360	9360	0
136	20240105	183800	63236570	9360	9360	9360	9360	0
137	20240105	183700	63236570	9360	9360	9360	9360	0
138	20240105	183600	63236570	9360	9360	9360	9360	0
139	20240105	183500	63236570	9360	9360	9360	9360	0
140	20240105	183400	63236570	9360	9360	9360	9360	0
141	20240105	183300	63236570	9360	9360	9360	9360	0
142	20240105	183200	63236570	9360	9360	9360	9360	0
143	20240105	183100	63236570	9360	9360	9360	9360	0
144	20240105	183000	63236570	9360	9360	9360	9360	0
145	20240105	182900	63236570	9360	9360	9360	9360	0
146	20240105	182800	63236570	9360	9360	9360	9360	0
147	20240105	182700	63236570	9360	9360	9360	9360	0
148	20240105	182600	63236570	9360	9360	9360	9360	0
149	20240105	182500	63236570	9360	9360	9360	9360	0
150	20240105	182400	63236570	9360	9360	9360	9360	0
151	20240105	182300	63236570	9360	9360	9360	9360	0
152	20240105	182200	63236570	9360	9350	9360	9350	70
153	20240105	182100	63236570	9360	9360	9360	9360	0
154	20240105	182000	63236570	9360	9360	9360	9360	0
155	20240105	181900	63236570	9360	9360	9360	9360	0
156	20240105	181800	63236570	9360	9360	9360	9360	0
157	20240105	181700	63236570	9360	9360	9360	9360	0
158	20240105	181600	63236570	9360	9360	9360	9360	0
159	20240105	181500	63236570	9360	9360	9360	9360	0
160	20240105	181400	63236570	9360	9360	9360	9360	0
161	20240105	181300	63236570	9360	9360	9360	9360	0
162	20240105	181200	63236570	9360	9360	9360	9360	0
163	20240105	181100	63236570	9360	9360	9360	9360	0
164	20240105	181000	63236570	9360	9360	9360	9360	0
165	20240105	180900	63236570	9360	9360	9360	9360	0
166	20240105	180800	63236570	9360	9360	9360	9360	0
167	20240105	180700	63236570	9360	9360	9360	9360	0
168	20240105	180600	63236570	9360	9360	9360	9360	0
169	20240105	180500	63236570	9360	9360	9360	9360	0
170	20240105	180400	63236570	9360	9360	9360	9360	0
171	20240105	180300	63236570	9360	9360	9360	9360	0
172	20240105	180200	63236570	9360	9360	9360	9360	0
173	20240105	180100	63236570	9360	9360	9360	9360	0
174	20240105	180000	63236570	9360	9360	9360	9360	0
175	20240105	175900	63236570	9360	9360	9360	9360	0
176	20240105	175800	63236570	9360	9360	9360	9360	0
177	20240105	175700	63236570	9360	9360	9360	9360	0
178	20240105	175600	63236570	9360	9360	9360	9360	0
179	20240105	175500	63236570	9360	9360	9360	9360	0
180	20240105	175400	63236570	9360	9360	9360	9360	0
181	20240105	175300	63236570	9360	9360	9360	9360	0
182	20240105	175200	63236570	9360	9350	9360	9350	70
183	20240105	175100	63236570	9360	9360	9360	9360	0
184	20240105	175000	63236570	9360	9360	9360	9360	0
185	20240105	174900	63236570	9360	9360	9360	9360	0
186	20240105	174800	63236570	9360	9360	9360	9360	0
187	20240105	174700	63236570	9360	9360	9360	9360	0
188	20240105	174600	63236570	9360	9360	9360	9360	0
189	20240105	174500	63236570	9360	9360	9360	9360	0
190	20240105	174400	63236570	9360	9360	9360	9360	0
191	20240105	174300	63236570	9360	9360	9360	9360	0
192	20240105	174200	63236570	9360	9360	9360	9360	0
193	20240105	174100	63236570	9360	9360	9360	9360	0
194	20240105	174000	63236570	9360	9360	9360	9360	0
195	20240105	173900	63236570	9360	9360	9360	9360	0
196	20240105	173800	63236570	9360	9360	9360	9360	0
197	20240105	173700	63236570	9360	9360	9360	9360	0
198	20240105	173600	63236570	9360	9360	9360	9360	0
199	20240105	173500	63236570	9360	9360	9360	9360	0
200	20240105	173400	63236570	9360	9360	9360	9360	0
201	20240105	173300	63236570	9360	9360	9360	9360	0
202	20240105	173200	63236570	9360	9360	9360	9360	0
203	20240105	173100	63236570	9360	9360	9360	9360	0
204	20240105	173000	63236570	9360	9360	9360	9360	0
205	20240105	172900	63236570	9360	9360	9360	9360	0
206	20240105	172800	63236570	9360	9360	9360	9360	0
207	20240105	172700	63236570	9360	9360	9360	9360	0
208	20240105	172600	63236570	9360	9360	9360	9360	0
209	20240105	172500	63236570	9360	9360	9360	9360	0
210	20240105	172400	63236570	9360	9360	9360	9360	0
211	20240105	172300	63236570	9360	9360	9360	9360	0
212	20240105	172200	63236570	9360	9350	9360	9350	70
213	20240105	172100	63236570	9360	9360	9360	9360	0
214	20240105	172000	63236570	9360	9360	9360	9360	0
215	20240105	171900	63236570	9360	9360	9360	9360	0
216	20240105	171800	63236570	9360	9360	9360	9360	0
217	20240105	171700	63236570	9360	9360	9360	9360	0
218	20240105	171600	63236570	9360	9360	9360	9360	0
219	20240105	171500	63236570	9360	9360	9360	9360	0
220	20240105	171400	63236570	9360	9360	9360	9360	0
221	20240105	171300	63236570	9360	9360	9360	9360	0
222	20240105	171200	63236570	9360	9360	9360	9360	0
223	20240105	171100	63236570	9360	9360	9360	9360	0
224	20240105	171000	63236570	9360	9360	9360	9360	0
225	20240105	170900	63236570	9360	9360	9360	9360	0
226	20240105	170800	63236570	9360	9360	9360	9360	0
227	20240105	170700	63236570	9360	9360	9360	9360	0
228	20240105	170600	63236570	9360	9360	9360	9360	0
229	20240105	170500	63236570	9360	9360	9360	9360	0
230	20240105	170400	63236570	9360	9360	9360	9360	0
231	20240105	170300	63236570	9360	9360	9360	9360	0
232	20240105	170200	63236570	9360	9360	9360	9360	0
233	20240105	170100	63236570	9360	9360	9360	9360	0
234	20240105	170000	63236570	9360	9360	9360	9360	0
235	20240105	165900	63236570	9360	9360	9360	9360	0
236	20240105	165800	63236570	9360	9360	9360	9360	0
237	20240105	165700	63236570	9360	9360	9360	9360	0
238	20240105	165600	63236570	9360	9360	9360	9360	0
239	20240105	165500	63236570	9360	9360	9360	9360	0
240	20240105	165400	63236570	9360	9360	9360	9360	0
241	20240105	165300	63236570	9360	9360	9360	9360	0
242	20240105	165200	63236570	9360	9350	9360	9350	70
243	20240105	165100	63236570	9360	9360	9360	9360	0
244	20240105	165000	63236570	9360	9360	9360	9360	0
245	20240105	164900	63236570	9360	9360	9360	9360	0
246	20240105	164800	63236570	9360	9360	9360	9360	0
247	20240105	164700	63236570	9360	9360	9360	9360	0
248	20240105	164600	63236570	9360	9360	9360	9360	0
249	20240105	164500	63236570	9360	9360	9360	9360	0
250	20240105	164400	63236570	9360	9360	9360	9360	0
251	20240105	164300	63236570	9360	9360	9360	9360	0
252	20240105	164200	63236570	9360	9360	9360	9360	0
253	20240105	164100	63236570	9360	9360	9360	9360	0
254	20240105	164000	63236570	9360	9360	9360	9360	0
255	20240105	163900	63236570	9360	9360	9360	9360	0
256	20240105	163800	63236570	9360	9360	9360	9360	0
257	20240105	163700	63236570	9360	9360	9360	9360	0
258	20240105	163600	63236570	9360	9360	9360	9360	0
259	20240105	163500	63236570	9360	9360	9360	9360	0
260	20240105	163400	63236570	9360	9360	9360	9360	0
261	20240105	163300	63236570	9360	9360	9360	9360	0
262	20240105	163200	63236570	9360	9360	9360	9360	0
263	20240105	163100	63236570	9360	9360	9360	9360	0
264	20240105	163000	63236570	9360	9360	9360	9360	0
265	20240105	162900	63236570	9360	9360	9360	9360	0
266	20240105	162800	63236570	9360	9360	9360	9360	0
267	20240105	162700	63236570	9360	9360	9360	9360	0
268	20240105	162600	63236570	9360	9360	9360	9360	0
269	20240105	162500	63236570	9360	9360	9360	9360	0
270	20240105	162400	63236570	9360	9360	9360	9360	0
271	20240105	162300	63236570	9360	9360	9360	9360	0
272	20240105	162200	63236570	9360	9350	9360	9350	70
273	20240105	162100	63236570	9360	9360	9360	9360	0
274	20240105	162000	63236570	9360	9360	9360	9360	0
275	20240105	161900	63236570	9360	9360	9360	9360	0
276	20240105	161800	63236570	9360	9360	9360	9360	0
277	20240105	161700	63236570	9360	9360	9360	9360	0
278	20240105	161600	63236570	9360	9360	9360	9360	0
279	20240105	161500	63236570	9360	9360	9360	9360	0
280	20240105	161400	63236570	9360	9360	9360	9360	0
281	20240105	161300	63236570	9360	9360	9360	9360	0
282	20240105	161200	63236570	9360	9360	9360	9360	0
283	20240105	161100	63236570	9360	9360	9360	9360	0
284	20240105	161000	63236570	9360	9360	9360	9360	0
285	20240105	160900	63236570	9360	9360	9360	9360	0
286	20240105	160800	63236570	9360	9360	9360	9360	0
287	20240105	160700	63236570	9360	9360	9360	9360	0
288	20240105	160600	63236570	9360	9360	9360	9360	0
289	20240105	160500	63236570	9360	9360	9360	9360	0
290	20240105	160400	63236570	9360	9360	9360	9360	0
291	20240105	160300	63236570	9360	9360	9360	9360	0
292	20240105	160200	63236570	9360	9360	9360	9360	0
293	20240105	160100	63236570	9360	9360	9360	9360	0
294	20240105	160000	63236570	9360	9360	9360	9360	0
295	20240105	155900	63236570	9360	9360	9360	9360	0
296	20240105	155800	63236570	9360	9360	9360	9360	0
297	20240105	155700	63236570	9360	9360	9360	9360	0
298	20240105	155600	63236570	9360	9360	9360	9360	0
299	20240105	155500	63236570	9360	9360	9360	9360	0
300	20240105	155400	63236570	9360	9360	9360	9360	0
301	20240105	155300	63236570	9360	9360	9360	9360	0
302	20240105	155200	63236570	9360	9350	9360	9350	70
303	20240105	155100	63236570	9360	9360	9360	9360	0
304	20240105	155000	63236570	9360	9360	9360	9360	0
305	20240105	154900	63236570	9360	9360	9360	9360	0
306	20240105	154800	63236570	9360	9360	9360	9360	0
307	20240105	154700	63236570	9360	9360	9360	9360	0
308	20240105	154600	63236570	9360	9360	9360	9360	0
309	20240105	154500	63236570	9360	9360	9360	9360	0
310	20240105	154400	63236570	9360	9360	9360	9360	0
311	20240105	154300	63236570	9360	9360	9360	9360	0
312	20240105	154200	63236570	9360	9360	9360	9360	0
313	20240105	154100	63236570	9360	9360	9360	9360	0
314	20240105	154000	63236570	9360	9360	9360	9360	0
315	20240105	153900	63236570	9360	9360	9360	9360	0
316	20240105	153800	63236570	9360	9360	9360	9360	0
317	20240105	153700	63236570	9360	9360	9360	9360	0
318	20240105	153600	63236570	9360	9360	9360	9360	0
319	20240105	153500	63236570	9360	9360	9360	9360	0
320	20240105	153400	63236570	9360	9360	9360	9360	0
321	20240105	153300	63236570	9360	9360	9360	9360	0
322	20240105	153200	63236570	9360	9360	9360	9360	0
323	20240105	153100	63236570	9360	9360	9360	9360	0
324	20240105	153000	63236570	9360	9360	9360	9360	0
325	20240105	152900	63236570	9360	9360	9360	9360	0
326	20240105	152800	63236570	9360	9360	9360	9360	0
327	20240105	152700	63236570	9360	9360	9360	9360	0
328	20240105	152600	63236570	9360	9360	9360	9360	0
329	20240105	152500	63236570	9360	9360	9360	9360	0
330	20240105	152400	63236570	9360	9360	9360	9360	0
331	20240105	152300	63236570	9360	9360	9360	9360	0
332	20240105	152200	63236570	9360	9360	9360	9360	0
333	20240105	152100	63236570	9360	9360	9360	9360	0
334	20240105	152000	63236570	9360	9360	9360	9360	0
335	20240105	151900	63236570	9360	9350	9360	9350	70
336	20240105	151800	62581380	9350	9350	9350	9350	37
337	20240105	151700	62235430	9380	9380	9380	9380	0
338	20240105	151600	62235430	9380	9380	9380	9380	0
339	20240105	151500	62235430	9380	9380	9380	9380	0
340	20240105	151400	62235430	9380	9380	9380	9380	0
341	20240105	151300	62235430	9380	9330	9380	9330	100
342	20240105	151200	61298130	9270	9270	9270	9270	0
343	20240105	151100	61298130	9270	9270	9270	9270	0
344	20240105	151000	61298130	9270	9270	9270	9270	0
345	20240105	150900	61298130	9270	9270	9270	9270	0
346	20240105	150800	61298130	9270	9270	9270	9260	72
347	20240105	150700	60631350	9260	9260	9260	9260	0
348	20240105	150600	60631350	9260	9260	9260	9260	0
349	20240105	150500	60631350	9260	9260	9260	9260	0
350	20240105	150400	60631350	9260	9280	9280	9260	10
351	20240105	150300	60538700	9400	9400	9400	9400	0
352	20240105	150200	60538700	9400	9400	9400	9400	0
353	20240105	150100	60538700	9400	9400	9400	9400	0
354	20240105	150000	60538700	9400	9400	9400	9400	0
355	20240105	145900	60538700	9400	9400	9400	9400	0
356	20240105	145800	60538700	9400	9400	9400	9400	0
357	20240105	145700	60538700	9400	9400	9400	9400	0
358	20240105	145600	60538700	9400	9350	9400	9350	100
359	20240105	145500	59599650	9350	9300	9350	9300	100
360	20240105	145400	58668280	9300	9270	9300	9270	100
361	20240105	145300	57739350	9270	9270	9270	9270	0
362	20240105	145200	57739350	9270	9270	9270	9270	0
363	20240105	145100	57739350	9270	9270	9270	9270	0
364	20240105	145000	57739350	9270	9270	9270	9270	0
365	20240105	144900	57739350	9270	9270	9270	9270	0
366	20240105	144800	57739350	9270	9270	9270	9270	0
367	20240105	144700	57739350	9270	9270	9270	9270	0
368	20240105	144600	57739350	9270	9270	9270	9270	0
369	20240105	144500	57739350	9270	9270	9270	9270	0
370	20240105	144400	57739350	9270	9270	9270	9270	0
371	20240105	144300	57739350	9270	9270	9270	9270	0
372	20240105	144200	57739350	9270	9270	9270	9270	0
373	20240105	144100	57739350	9270	9270	9270	9270	0
374	20240105	144000	57739350	9270	9270	9270	9270	0
375	20240105	143900	57739350	9270	9270	9270	9270	0
376	20240105	143800	57739350	9270	9270	9270	9270	0
377	20240105	143700	57739350	9270	9270	9270	9270	0
378	20240105	143600	57739350	9270	9270	9270	9270	1
379	20240105	143500	57730080	9220	9220	9220	9220	0
380	20240105	143400	57730080	9220	9220	9220	9220	3
381	20240105	143300	57702420	9280	9280	9280	9280	0
382	20240105	143200	57702420	9280	9280	9280	9280	0
383	20240105	143100	57702420	9280	9280	9280	9280	0
384	20240105	143000	57702420	9280	9280	9280	9280	1
385	20240105	142900	57693140	9270	9260	9270	9260	160
386	20240105	142800	56210510	9260	9260	9260	9260	0
387	20240105	142700	56210510	9260	9260	9260	9260	1
388	20240105	142600	56201250	9210	9210	9210	9210	100
389	20240105	142500	55280250	9260	9260	9260	9260	1
390	20240105	142400	55270990	9210	9210	9210	9210	0
391	20240105	142300	55270990	9210	9210	9210	9210	0
392	20240105	142200	55270990	9210	9210	9210	9210	0
393	20240105	142100	55270990	9210	9210	9210	9210	0
394	20240105	142000	55270990	9210	9210	9210	9210	0
395	20240105	141900	55270990	9210	9210	9210	9210	50
396	20240105	141800	54810490	9260	9260	9260	9260	0
397	20240105	141700	54810490	9260	9260	9260	9260	0
398	20240105	141600	54810490	9260	9260	9260	9260	0
399	20240105	141500	54810490	9260	9260	9260	9260	0
400	20240105	141400	54810490	9260	9260	9260	9260	0
401	20240105	141300	54810490	9260	9260	9260	9260	0
402	20240105	141200	54810490	9260	9260	9260	9260	0
403	20240105	141100	54810490	9260	9260	9260	9260	0
404	20240105	141000	54810490	9260	9260	9260	9260	0
405	20240105	140900	54810490	9260	9260	9260	9260	110
406	20240105	140800	53791890	9200	9200	9200	9200	0
407	20240105	140700	53791890	9200	9200	9200	9200	0
408	20240105	140600	53791890	9200	9200	9200	9200	0
409	20240105	140500	53791890	9200	9200	9200	9200	0
410	20240105	140400	53791890	9200	9200	9200	9200	0
411	20240105	140300	53791890	9200	9200	9200	9200	0
412	20240105	140200	53791890	9200	9200	9200	9200	0
413	20240105	140100	53791890	9200	9200	9200	9200	0
414	20240105	140000	53791890	9200	9200	9200	9200	0
415	20240105	135900	53791890	9200	9200	9200	9200	0
416	20240105	135800	53791890	9200	9210	9210	9200	100
417	20240105	135700	52871480	9260	9260	9260	9260	0
418	20240105	135600	52871480	9260	9260	9260	9260	0
419	20240105	135500	52871480	9260	9260	9260	9260	0
420	20240105	135400	52871480	9260	9260	9260	9260	0
421	20240105	135300	52871480	9260	9260	9260	9260	0
422	20240105	135200	52871480	9260	9260	9260	9260	0
423	20240105	135100	52871480	9260	9260	9260	9260	0
424	20240105	135000	52871480	9260	9260	9260	9260	0
425	20240105	134900	52871480	9260	9260	9260	9260	0
426	20240105	134800	52871480	9260	9260	9260	9260	0
427	20240105	134700	52871480	9260	9260	9260	9260	0
428	20240105	134600	52871480	9260	9260	9260	9260	0
429	20240105	134500	52871480	9260	9260	9260	9260	0
430	20240105	134400	52871480	9260	9260	9260	9260	0
431	20240105	134300	52871480	9260	9260	9260	9260	0
432	20240105	134200	52871480	9260	9260	9260	9260	0
433	20240105	134100	52871480	9260	9260	9260	9260	29
434	20240105	134000	52602940	9270	9270	9270	9270	0
435	20240105	133900	52602940	9270	9270	9270	9270	0
436	20240105	133800	52602940	9270	9270	9270	9270	0
437	20240105	133700	52602940	9270	9270	9270	9270	0
438	20240105	133600	52602940	9270	9270	9270	9210	83
439	20240105	133500	51838390	9260	9260	9260	9260	32
440	20240105	133400	51542070	9260	9260	9260	9260	107
441	20240105	133300	50551250	9260	9260	9260	9260	0
442	20240105	133200	50551250	9260	9260	9260	9260	0
443	20240105	133100	50551250	9260	9260	9260	9260	0
444	20240105	133000	50551250	9260	9260	9260	9260	0
445	20240105	132900	50551250	9260	9260	9260	9260	0
446	20240105	132800	50551250	9260	9260	9260	9260	0
447	20240105	132700	50551250	9260	9260	9260	9260	0
448	20240105	132600	50551250	9260	9260	9260	9260	0
449	20240105	132500	50551250	9260	9260	9260	9260	51
450	20240105	132400	50078990	9260	9260	9260	9260	0
451	20240105	132300	50078990	9260	9260	9260	9260	0
452	20240105	132200	50078990	9260	9260	9260	9260	0
453	20240105	132100	50078990	9260	9260	9260	9260	0
454	20240105	132000	50078990	9260	9260	9260	9260	0
455	20240105	131900	50078990	9260	9260	9260	9260	1
456	20240105	131800	50069730	9220	9220	9220	9210	351
457	20240105	131700	46836020	9220	9220	9220	9220	223
458	20240105	131600	44779960	9230	9230	9230	9230	304
459	20240105	131500	41974040	9270	9270	9270	9270	0
460	20240105	131400	41974040	9270	9270	9270	9270	0
461	20240105	131300	41974040	9270	9270	9270	9270	0
462	20240105	131200	41974040	9270	9270	9270	9270	0
463	20240105	131100	41974040	9270	9270	9270	9270	0
464	20240105	131000	41974040	9270	9270	9270	9270	0
465	20240105	130900	41974040	9270	9270	9270	9270	0
466	20240105	130800	41974040	9270	9270	9270	9270	0
467	20240105	130700	41974040	9270	9270	9270	9270	0
468	20240105	130600	41974040	9270	9270	9270	9270	0
469	20240105	130500	41974040	9270	9270	9270	9270	0
470	20240105	130400	41974040	9270	9270	9270	9270	0
471	20240105	130300	41974040	9270	9270	9270	9270	0
472	20240105	130200	41974040	9270	9270	9270	9270	0
473	20240105	130100	41974040	9270	9270	9270	9270	0
474	20240105	130000	41974040	9270	9270	9270	9270	1
475	20240105	125900	41964770	9240	9240	9240	9240	0
476	20240105	125800	41964770	9240	9240	9240	9240	0
477	20240105	125700	41964770	9240	9240	9240	9240	5
478	20240105	125600	41918570	9230	9230	9230	9230	0
479	20240105	125500	41918570	9230	9230	9230	9230	0
480	20240105	125400	41918570	9230	9230	9230	9230	0
481	20240105	125300	41918570	9230	9230	9230	9230	0
482	20240105	125200	41918570	9230	9230	9230	9230	3
483	20240105	125100	41890880	9230	9230	9230	9230	0
484	20240105	125000	41890880	9230	9230	9230	9230	0
485	20240105	124900	41890880	9230	9230	9230	9230	0
486	20240105	124800	41890880	9230	9240	9240	9230	120
487	20240105	124700	40783230	9270	9270	9270	9270	0
488	20240105	124600	40783230	9270	9270	9270	9270	0
489	20240105	124500	40783230	9270	9270	9270	9270	0
490	20240105	124400	40783230	9270	9270	9270	9270	0
491	20240105	124300	40783230	9270	9270	9270	9270	0
492	20240105	124200	40783230	9270	9270	9270	9270	0
493	20240105	124100	40783230	9270	9270	9270	9270	0
494	20240105	124000	40783230	9270	9270	9270	9270	0
495	20240105	123900	40783230	9270	9270	9270	9270	0
496	20240105	123800	40783230	9270	9270	9270	9270	0
497	20240105	123700	40783230	9270	9270	9270	9270	0
498	20240105	123600	40783230	9270	9270	9270	9270	0
499	20240105	123500	40783230	9270	9270	9270	9270	0
500	20240105	123400	40783230	9270	9270	9270	9270	0
501	20240105	123300	40783230	9270	9270	9270	9270	0
502	20240105	123200	40783230	9270	9270	9270	9270	1
503	20240105	123100	40773960	9230	9230	9230	9230	0
504	20240105	123000	40773960	9230	9230	9230	9230	49
505	20240105	122900	40321690	9230	9230	9230	9230	0
506	20240105	122800	40321690	9230	9230	9230	9230	0
507	20240105	122700	40321690	9230	9230	9230	9230	0
508	20240105	122600	40321690	9230	9230	9230	9230	0
509	20240105	122500	40321690	9230	9230	9230	9230	1
510	20240105	122400	40312460	9220	9220	9220	9220	0
511	20240105	122300	40312460	9220	9220	9220	9220	0
512	20240105	122200	40312460	9220	9220	9220	9220	0
513	20240105	122100	40312460	9220	9220	9220	9220	0
514	20240105	122000	40312460	9220	9220	9220	9220	0
515	20240105	121900	40312460	9220	9220	9270	9220	27
516	20240105	121800	40063470	9220	9220	9220	9220	0
517	20240105	121700	40063470	9220	9260	9260	9220	800
518	20240105	121600	32675990	9290	9290	9290	9290	0
519	20240105	121500	32675990	9290	9290	9290	9290	0
520	20240105	121400	32675990	9290	9290	9290	9290	0
521	20240105	121300	32675990	9290	9290	9290	9290	1
522	20240105	121200	32666700	9280	9280	9280	9280	0
523	20240105	121100	32666700	9280	9280	9280	9280	0
524	20240105	121000	32666700	9280	9280	9280	9280	0
525	20240105	120900	32666700	9280	9280	9280	9280	0
526	20240105	120800	32666700	9280	9280	9280	9280	0
527	20240105	120700	32666700	9280	9280	9280	9280	0
528	20240105	120600	32666700	9280	9280	9280	9280	0
529	20240105	120500	32666700	9280	9280	9280	9280	1
530	20240105	120400	32657420	9290	9290	9290	9290	0
531	20240105	120300	32657420	9290	9290	9290	9290	0
532	20240105	120200	32657420	9290	9290	9290	9290	0
533	20240105	120100	32657420	9290	9290	9290	9290	2
534	20240105	120000	32638840	9260	9260	9260	9260	0
535	20240105	115900	32638840	9260	9260	9260	9260	0
536	20240105	115800	32638840	9260	9260	9260	9260	5
537	20240105	115700	32592540	9290	9290	9290	9290	0
538	20240105	115600	32592540	9290	9290	9290	9290	0
539	20240105	115500	32592540	9290	9290	9290	9290	0
540	20240105	115400	32592540	9290	9290	9290	9290	0
541	20240105	115300	32592540	9290	9290	9290	9290	0
542	20240105	115200	32592540	9290	9290	9290	9290	0
543	20240105	115100	32592540	9290	9290	9290	9290	0
544	20240105	115000	32592540	9290	9290	9290	9290	0
545	20240105	114900	32592540	9290	9290	9290	9290	0
546	20240105	114800	32592540	9290	9290	9290	9290	0
547	20240105	114700	32592540	9290	9290	9290	9290	0
548	20240105	114600	32592540	9290	9290	9290	9290	0
549	20240105	114500	32592540	9290	9290	9290	9290	0
550	20240105	114400	32592540	9290	9290	9290	9290	0
551	20240105	114300	32592540	9290	9290	9290	9290	0
552	20240105	114200	32592540	9290	9290	9290	9290	0
553	20240105	114100	32592540	9290	9290	9290	9290	0
554	20240105	114000	32592540	9290	9290	9290	9290	0
555	20240105	113900	32592540	9290	9290	9290	9290	0
556	20240105	113800	32592540	9290	9290	9290	9290	0
557	20240105	113700	32592540	9290	9290	9290	9290	0
558	20240105	113600	32592540	9290	9290	9290	9290	0
559	20240105	113500	32592540	9290	9290	9290	9290	0
560	20240105	113400	32592540	9290	9290	9290	9290	0
561	20240105	113300	32592540	9290	9290	9290	9290	0
562	20240105	113200	32592540	9290	9290	9290	9290	0
563	20240105	113100	32592540	9290	9290	9290	9290	0
564	20240105	113000	32592540	9290	9290	9290	9290	0
565	20240105	112900	32592540	9290	9290	9290	9290	0
566	20240105	112800	32592540	9290	9290	9290	9290	0
567	20240105	112700	32592540	9290	9290	9290	9290	0
568	20240105	112600	32592540	9290	9290	9290	9290	0
569	20240105	112500	32592540	9290	9290	9290	9290	0
570	20240105	112400	32592540	9290	9290	9290	9290	1
571	20240105	112300	32583250	9250	9250	9250	9250	0
572	20240105	112200	32583250	9250	9250	9250	9250	0
573	20240105	112100	32583250	9250	9260	9260	9250	700
574	20240105	112000	26107280	9290	9290	9290	9290	0
575	20240105	111900	26107280	9290	9290	9290	9290	0
576	20240105	111800	26107280	9290	9290	9290	9290	0
577	20240105	111700	26107280	9290	9290	9290	9290	15
578	20240105	111600	25967930	9290	9290	9290	9290	5
579	20240105	111500	25921480	9260	9260	9260	9260	0
580	20240105	111400	25921480	9260	9260	9260	9260	0
581	20240105	111300	25921480	9260	9260	9260	9260	5
582	20240105	111200	25875180	9250	9250	9250	9250	0
583	20240105	111100	25875180	9250	9250	9250	9250	0
584	20240105	111000	25875180	9250	9250	9250	9250	0
585	20240105	110900	25875180	9250	9250	9250	9250	2
586	20240105	110800	25856680	9300	9300	9300	9300	0
587	20240105	110700	25856680	9300	9300	9300	9300	0
588	20240105	110600	25856680	9300	9300	9300	9300	0
589	20240105	110500	25856680	9300	9300	9300	9300	0
590	20240105	110400	25856680	9300	9300	9300	9300	0
591	20240105	110300	25856680	9300	9300	9300	9300	0
592	20240105	110200	25856680	9300	9300	9300	9300	0
593	20240105	110100	25856680	9300	9300	9300	9300	11
594	20240105	110000	25754380	9300	9300	9300	9300	0
595	20240105	105900	25754380	9300	9300	9300	9300	1
596	20240105	105800	25745080	9300	9300	9300	9300	0
597	20240105	105700	25745080	9300	9300	9300	9300	0
598	20240105	105600	25745080	9300	9300	9300	9300	0
599	20240105	105500	25745080	9300	9300	9300	9300	0
600	20240105	105400	25745080	9300	9300	9300	9300	0
601	20240105	105300	25745080	9300	9300	9300	9300	0
602	20240105	105200	25745080	9300	9300	9300	9300	0
603	20240105	105100	25745080	9300	9300	9300	9300	0
604	20240105	105000	25745080	9300	9300	9300	9300	0
605	20240105	104900	25745080	9300	9300	9300	9300	0
606	20240105	104800	25745080	9300	9300	9300	9300	0
607	20240105	104700	25745080	9300	9300	9300	9300	0
608	20240105	104600	25745080	9300	9300	9300	9300	0
609	20240105	104500	25745080	9300	9300	9300	9300	10
610	20240105	104400	25652080	9300	9300	9300	9300	0
611	20240105	104300	25652080	9300	9300	9300	9300	0
612	20240105	104200	25652080	9300	9280	9300	9280	1000
613	20240105	104100	16352720	9310	9310	9310	9310	0
614	20240105	104000	16352720	9310	9310	9310	9310	0
615	20240105	103900	16352720	9310	9310	9310	9310	0
616	20240105	103800	16352720	9310	9310	9310	9310	0
617	20240105	103700	16352720	9310	9310	9310	9310	0
618	20240105	103600	16352720	9310	9310	9310	9310	0
619	20240105	103500	16352720	9310	9310	9310	9310	0
620	20240105	103400	16352720	9310	9310	9310	9310	0
621	20240105	103300	16352720	9310	9310	9310	9310	0
622	20240105	103200	16352720	9310	9310	9310	9310	0
623	20240105	103100	16352720	9310	9310	9310	9310	0
624	20240105	103000	16352720	9310	9310	9310	9310	0
625	20240105	102900	16352720	9310	9310	9310	9310	0
626	20240105	102800	16352720	9310	9310	9310	9310	0
627	20240105	102700	16352720	9310	9310	9310	9310	0
628	20240105	102600	16352720	9310	9310	9310	9310	0
629	20240105	102500	16352720	9310	9310	9310	9310	1
630	20240105	102400	16343410	9240	9240	9240	9240	0
631	20240105	102300	16343410	9240	9240	9240	9240	0
632	20240105	102200	16343410	9240	9240	9240	9240	0
633	20240105	102100	16343410	9240	9240	9240	9240	0
634	20240105	102000	16343410	9240	9240	9240	9240	0
635	20240105	101900	16343410	9240	9310	9310	9240	81
636	20240105	101800	15594900	9250	9250	9250	9250	0
637	20240105	101700	15594900	9250	9250	9250	9250	0
638	20240105	101600	15594900	9250	9250	9250	9250	0
639	20240105	101500	15594900	9250	9250	9250	9250	0
640	20240105	101400	15594900	9250	9250	9250	9250	84
641	20240105	101300	14817900	9240	9240	9240	9240	0
642	20240105	101200	14817900	9240	9240	9240	9240	0
643	20240105	101100	14817900	9240	9240	9240	9240	0
644	20240105	101000	14817900	9240	9240	9240	9240	0
645	20240105	100900	14817900	9240	9240	9240	9240	0
646	20240105	100800	14817900	9240	9240	9240	9240	0
647	20240105	100700	14817900	9240	9240	9240	9240	0
648	20240105	100600	14817900	9240	9240	9240	9240	0
649	20240105	100500	14817900	9240	9240	9240	9240	0
650	20240105	100400	14817900	9240	9240	9240	9240	0
651	20240105	100300	14817900	9240	9240	9240	9240	0
652	20240105	100200	14817900	9240	9240	9240	9240	10
653	20240105	100100	14725500	9230	9230	9230	9230	3
654	20240105	100000	14697810	9220	9220	9220	9220	0
655	20240105	095900	14697810	9220	9220	9220	9220	0
656	20240105	095800	14697810	9220	9220	9220	9220	0
657	20240105	095700	14697810	9220	9220	9220	9220	6
658	20240105	095600	14642490	9220	9220	9220	9220	5
659	20240105	095500	14596390	9220	9230	9230	9220	300
660	20240105	095400	11830310	9250	9250	9250	9250	0
661	20240105	095300	11830310	9250	9250	9250	9250	12
662	20240105	095200	11719310	9250	9250	9250	9250	1
663	20240105	095100	11710060	9240	9240	9240	9240	0
664	20240105	095000	11710060	9240	9240	9240	9240	0
665	20240105	094900	11710060	9240	9240	9240	9240	1
666	20240105	094800	11700820	9250	9250	9250	9250	0
667	20240105	094700	11700820	9250	9250	9250	9250	0
668	20240105	094600	11700820	9250	9250	9250	9250	1
669	20240105	094500	11691570	9310	9310	9310	9310	0
670	20240105	094400	11691570	9310	9310	9310	9310	0
671	20240105	094300	11691570	9310	9310	9310	9310	0
672	20240105	094200	11691570	9310	9310	9310	9310	0
673	20240105	094100	11691570	9310	9310	9310	9310	0
674	20240105	094000	11691570	9310	9310	9310	9310	0
675	20240105	093900	11691570	9310	9310	9310	9310	1
676	20240105	093800	11682260	9310	9250	9310	9250	19
677	20240105	093700	11505910	9250	9250	9250	9250	1
678	20240105	093600	11496660	9220	9220	9220	9220	10
679	20240105	093500	11404460	9220	9220	9220	9220	1
680	20240105	093400	11395240	9220	9220	9220	9220	0
681	20240105	093300	11395240	9220	9230	9230	9220	23
682	20240105	093200	11183050	9230	9230	9230	9230	10
683	20240105	093100	11090750	9260	9260	9260	9260	0
684	20240105	093000	11090750	9260	9260	9260	9260	0
685	20240105	092900	11090750	9260	9260	9260	9260	0
686	20240105	092800	11090750	9260	9270	9270	9260	47
687	20240105	092700	10655520	9260	9260	9260	9260	0
688	20240105	092600	10655520	9260	9260	9260	9260	0
689	20240105	092500	10655520	9260	9260	9260	9260	0
690	20240105	092400	10655520	9260	9260	9260	9260	0
691	20240105	092300	10655520	9260	9260	9260	9260	0
692	20240105	092200	10655520	9260	9260	9260	9260	60
693	20240105	092100	10099920	9260	9260	9260	9260	20
694	20240105	092000	9914720	9190	9190	9190	9190	9
695	20240105	091900	9832010	9260	9260	9260	9260	0
696	20240105	091800	9832010	9260	9260	9260	9260	0
697	20240105	091700	9832010	9260	9260	9260	9260	0
698	20240105	091600	9832010	9260	9260	9260	9260	0
699	20240105	091500	9832010	9260	9260	9260	9260	0
700	20240105	091400	9832010	9260	9260	9260	9260	0
701	20240105	091300	9832010	9260	9260	9260	9260	0
702	20240105	091200	9832010	9260	9260	9260	9260	0
703	20240105	091100	9832010	9260	9260	9260	9260	1
704	20240105	091000	9822750	9190	9190	9190	9190	0
705	20240105	090900	9822750	9190	9190	9190	9190	0
706	20240105	090800	9822750	9190	9270	9270	9190	120
707	20240105	090700	8713110	9320	9320	9320	9320	0
708	20240105	090600	8713110	9320	9320	9320	9320	1
709	20240105	090500	8703790	9270	9280	9280	9260	25
710	20240105	090400	8471990	9360	9360	9360	9360	13
711	20240105	090300	8350310	9360	9360	9360	9360	0
712	20240105	090200	8350310	9360	9350	9360	9350	100
713	20240105	090100	7414660	9360	9400	9400	9360	250
714	20240105	090000	5073580	9360	9500	9500	9360	536