KissMeData/314140/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210300	229565430	8870	8870	8870	8870	469
3	20240102	210200	229565430	8870	8870	8870	8870	0
4	20240102	210100	229565430	8870	8870	8870	8870	0
5	20240102	210000	229565430	8870	8870	8870	8870	0
6	20240102	205900	229565430	8870	8870	8870	8870	0
7	20240102	205800	229565430	8870	8870	8870	8870	0
8	20240102	205700	229565430	8870	8870	8870	8870	0
9	20240102	205600	229565430	8870	8870	8870	8870	0
10	20240102	205500	229565430	8870	8870	8870	8870	0
11	20240102	205400	229565430	8870	8870	8870	8870	0
12	20240102	205300	229565430	8870	8870	8870	8870	0
13	20240102	205200	229565430	8870	8870	8870	8870	0
14	20240102	205100	229565430	8870	8870	8870	8870	0
15	20240102	205000	229565430	8870	8870	8870	8870	0
16	20240102	204900	229565430	8870	8870	8870	8870	0
17	20240102	204800	229565430	8870	8870	8870	8870	0
18	20240102	204700	229565430	8870	8870	8870	8870	0
19	20240102	204600	229565430	8870	8870	8870	8870	0
20	20240102	204500	229565430	8870	8870	8870	8870	0
21	20240102	204400	229565430	8870	8870	8870	8870	0
22	20240102	204300	229565430	8870	8870	8870	8870	0
23	20240102	204200	229565430	8870	8870	8870	8870	0
24	20240102	204100	229565430	8870	8870	8870	8870	0
25	20240102	204000	229565430	8870	8870	8870	8870	0
26	20240102	203900	229565430	8870	8870	8870	8870	0
27	20240102	203800	229565430	8870	8870	8870	8870	0
28	20240102	203700	229565430	8870	8870	8870	8870	0
29	20240102	203600	229565430	8870	8870	8870	8870	0
30	20240102	203500	229565430	8870	8870	8870	8870	0
31	20240102	203400	229565430	8870	8870	8870	8870	0
32	20240102	203300	229565430	8870	8870	8870	8870	469
33	20240102	203200	229565430	8870	8870	8870	8870	0
34	20240102	203100	229565430	8870	8870	8870	8870	0
35	20240102	203000	229565430	8870	8870	8870	8870	0
36	20240102	202900	229565430	8870	8870	8870	8870	0
37	20240102	202800	229565430	8870	8870	8870	8870	0
38	20240102	202700	229565430	8870	8870	8870	8870	0
39	20240102	202600	229565430	8870	8870	8870	8870	0
40	20240102	202500	229565430	8870	8870	8870	8870	0
41	20240102	202400	229565430	8870	8870	8870	8870	0
42	20240102	202300	229565430	8870	8870	8870	8870	0
43	20240102	202200	229565430	8870	8870	8870	8870	0
44	20240102	202100	229565430	8870	8870	8870	8870	0
45	20240102	202000	229565430	8870	8870	8870	8870	0
46	20240102	201900	229565430	8870	8870	8870	8870	0
47	20240102	201800	229565430	8870	8870	8870	8870	0
48	20240102	201700	229565430	8870	8870	8870	8870	0
49	20240102	201600	229565430	8870	8870	8870	8870	0
50	20240102	201500	229565430	8870	8870	8870	8870	0
51	20240102	201400	229565430	8870	8870	8870	8870	0
52	20240102	201300	229565430	8870	8870	8870	8870	0
53	20240102	201200	229565430	8870	8870	8870	8870	0
54	20240102	201100	229565430	8870	8870	8870	8870	0
55	20240102	201000	229565430	8870	8870	8870	8870	0
56	20240102	200900	229565430	8870	8870	8870	8870	0
57	20240102	200800	229565430	8870	8870	8870	8870	0
58	20240102	200700	229565430	8870	8870	8870	8870	0
59	20240102	200600	229565430	8870	8870	8870	8870	0
60	20240102	200500	229565430	8870	8870	8870	8870	0
61	20240102	200400	229565430	8870	8870	8870	8870	0
62	20240102	200300	229565430	8870	8870	8870	8870	469
63	20240102	200200	229565430	8870	8870	8870	8870	0
64	20240102	200100	229565430	8870	8870	8870	8870	0
65	20240102	200000	229565430	8870	8870	8870	8870	0
66	20240102	195900	229565430	8870	8870	8870	8870	0
67	20240102	195800	229565430	8870	8870	8870	8870	0
68	20240102	195700	229565430	8870	8870	8870	8870	0
69	20240102	195600	229565430	8870	8870	8870	8870	0
70	20240102	195500	229565430	8870	8870	8870	8870	0
71	20240102	195400	229565430	8870	8870	8870	8870	0
72	20240102	195300	229565430	8870	8870	8870	8870	0
73	20240102	195200	229565430	8870	8870	8870	8870	0
74	20240102	195100	229565430	8870	8870	8870	8870	0
75	20240102	195000	229565430	8870	8870	8870	8870	0
76	20240102	194900	229565430	8870	8870	8870	8870	0
77	20240102	194800	229565430	8870	8870	8870	8870	0
78	20240102	194700	229565430	8870	8870	8870	8870	0
79	20240102	194600	229565430	8870	8870	8870	8870	0
80	20240102	194500	229565430	8870	8870	8870	8870	0
81	20240102	194400	229565430	8870	8870	8870	8870	0
82	20240102	194300	229565430	8870	8870	8870	8870	0
83	20240102	194200	229565430	8870	8870	8870	8870	0
84	20240102	194100	229565430	8870	8870	8870	8870	0
85	20240102	194000	229565430	8870	8870	8870	8870	0
86	20240102	193900	229565430	8870	8870	8870	8870	0
87	20240102	193800	229565430	8870	8870	8870	8870	0
88	20240102	193700	229565430	8870	8870	8870	8870	0
89	20240102	193600	229565430	8870	8870	8870	8870	0
90	20240102	193500	229565430	8870	8870	8870	8870	0
91	20240102	193400	229565430	8870	8870	8870	8870	0
92	20240102	193300	229565430	8870	8870	8870	8870	469
93	20240102	193200	229565430	8870	8870	8870	8870	0
94	20240102	193100	229565430	8870	8870	8870	8870	0
95	20240102	193000	229565430	8870	8870	8870	8870	0
96	20240102	192900	229565430	8870	8870	8870	8870	0
97	20240102	192800	229565430	8870	8870	8870	8870	0
98	20240102	192700	229565430	8870	8870	8870	8870	0
99	20240102	192600	229565430	8870	8870	8870	8870	0
100	20240102	192500	229565430	8870	8870	8870	8870	0
101	20240102	192400	229565430	8870	8870	8870	8870	0
102	20240102	192300	229565430	8870	8870	8870	8870	0
103	20240102	192200	229565430	8870	8870	8870	8870	0
104	20240102	192100	229565430	8870	8870	8870	8870	0
105	20240102	192000	229565430	8870	8870	8870	8870	0
106	20240102	191900	229565430	8870	8870	8870	8870	0
107	20240102	191800	229565430	8870	8870	8870	8870	0
108	20240102	191700	229565430	8870	8870	8870	8870	0
109	20240102	191600	229565430	8870	8870	8870	8870	0
110	20240102	191500	229565430	8870	8870	8870	8870	0
111	20240102	191400	229565430	8870	8870	8870	8870	0
112	20240102	191300	229565430	8870	8870	8870	8870	0
113	20240102	191200	229565430	8870	8870	8870	8870	0
114	20240102	191100	229565430	8870	8870	8870	8870	0
115	20240102	191000	229565430	8870	8870	8870	8870	0
116	20240102	190900	229565430	8870	8870	8870	8870	0
117	20240102	190800	229565430	8870	8870	8870	8870	0
118	20240102	190700	229565430	8870	8870	8870	8870	0
119	20240102	190600	229565430	8870	8870	8870	8870	0
120	20240102	190500	229565430	8870	8870	8870	8870	0
121	20240102	190400	229565430	8870	8870	8870	8870	0
122	20240102	190300	229565430	8870	8870	8870	8870	469
123	20240102	190200	229565430	8870	8870	8870	8870	0
124	20240102	190100	229565430	8870	8870	8870	8870	0
125	20240102	190000	229565430	8870	8870	8870	8870	0
126	20240102	185900	229565430	8870	8870	8870	8870	0
127	20240102	185800	229565430	8870	8870	8870	8870	0
128	20240102	185700	229565430	8870	8870	8870	8870	0
129	20240102	185600	229565430	8870	8870	8870	8870	0
130	20240102	185500	229565430	8870	8870	8870	8870	0
131	20240102	185400	229565430	8870	8870	8870	8870	0
132	20240102	185300	229565430	8870	8870	8870	8870	0
133	20240102	185200	229565430	8870	8870	8870	8870	0
134	20240102	185100	229565430	8870	8870	8870	8870	0
135	20240102	185000	229565430	8870	8870	8870	8870	0
136	20240102	184900	229565430	8870	8870	8870	8870	0
137	20240102	184800	229565430	8870	8870	8870	8870	0
138	20240102	184700	229565430	8870	8870	8870	8870	0
139	20240102	184600	229565430	8870	8870	8870	8870	0
140	20240102	184500	229565430	8870	8870	8870	8870	0
141	20240102	184400	229565430	8870	8870	8870	8870	0
142	20240102	184300	229565430	8870	8870	8870	8870	0
143	20240102	184200	229565430	8870	8870	8870	8870	0
144	20240102	184100	229565430	8870	8870	8870	8870	0
145	20240102	184000	229565430	8870	8870	8870	8870	0
146	20240102	183900	229565430	8870	8870	8870	8870	0
147	20240102	183800	229565430	8870	8870	8870	8870	0
148	20240102	183700	229565430	8870	8870	8870	8870	0
149	20240102	183600	229565430	8870	8870	8870	8870	0
150	20240102	183500	229565430	8870	8870	8870	8870	0
151	20240102	183400	229565430	8870	8870	8870	8870	0
152	20240102	183300	229565430	8870	8870	8870	8870	469
153	20240102	183200	229565430	8870	8870	8870	8870	0
154	20240102	183100	229565430	8870	8870	8870	8870	0
155	20240102	183000	229565430	8870	8870	8870	8870	0
156	20240102	182900	229565430	8870	8870	8870	8870	0
157	20240102	182800	229565430	8870	8870	8870	8870	0
158	20240102	182700	229565430	8870	8870	8870	8870	0
159	20240102	182600	229565430	8870	8870	8870	8870	0
160	20240102	182500	229565430	8870	8870	8870	8870	0
161	20240102	182400	229565430	8870	8870	8870	8870	0
162	20240102	182300	229565430	8870	8870	8870	8870	0
163	20240102	182200	229565430	8870	8870	8870	8870	0
164	20240102	182100	229565430	8870	8870	8870	8870	0
165	20240102	182000	229565430	8870	8870	8870	8870	0
166	20240102	181900	229565430	8870	8870	8870	8870	0
167	20240102	181800	229565430	8870	8870	8870	8870	0
168	20240102	181700	229565430	8870	8870	8870	8870	0
169	20240102	181600	229565430	8870	8870	8870	8870	0
170	20240102	181500	229565430	8870	8870	8870	8870	0
171	20240102	181400	229565430	8870	8870	8870	8870	0
172	20240102	181300	229565430	8870	8870	8870	8870	0
173	20240102	181200	229565430	8870	8870	8870	8870	0
174	20240102	181100	229565430	8870	8870	8870	8870	0
175	20240102	181000	229565430	8870	8870	8870	8870	0
176	20240102	180900	229565430	8870	8870	8870	8870	0
177	20240102	180800	229565430	8870	8870	8870	8870	0
178	20240102	180700	229565430	8870	8870	8870	8870	0
179	20240102	180600	229565430	8870	8870	8870	8870	0
180	20240102	180500	229565430	8870	8870	8870	8870	0
181	20240102	180400	229565430	8870	8870	8870	8870	0
182	20240102	180300	229565430	8870	8870	8870	8870	469
183	20240102	180200	229565430	8870	8870	8870	8870	0
184	20240102	180100	229565430	8870	8870	8870	8870	0
185	20240102	180000	229565430	8870	8870	8870	8870	0
186	20240102	175900	229565430	8870	8870	8870	8870	0
187	20240102	175800	229565430	8870	8870	8870	8870	0
188	20240102	175700	229565430	8870	8870	8870	8870	0
189	20240102	175600	229565430	8870	8870	8870	8870	0
190	20240102	175500	229565430	8870	8870	8870	8870	0
191	20240102	175400	229565430	8870	8870	8870	8870	0
192	20240102	175300	229565430	8870	8870	8870	8870	0
193	20240102	175200	229565430	8870	8870	8870	8870	0
194	20240102	175100	229565430	8870	8870	8870	8870	0
195	20240102	175000	229565430	8870	8870	8870	8870	0
196	20240102	174900	229565430	8870	8870	8870	8870	0
197	20240102	174800	229565430	8870	8870	8870	8870	0
198	20240102	174700	229565430	8870	8870	8870	8870	0
199	20240102	174600	229565430	8870	8870	8870	8870	0
200	20240102	174500	229565430	8870	8870	8870	8870	0
201	20240102	174400	229565430	8870	8870	8870	8870	0
202	20240102	174300	229565430	8870	8870	8870	8870	0
203	20240102	174200	229565430	8870	8870	8870	8870	0
204	20240102	174100	229565430	8870	8870	8870	8870	0
205	20240102	174000	229565430	8870	8870	8870	8870	0
206	20240102	173900	229565430	8870	8870	8870	8870	0
207	20240102	173800	229565430	8870	8870	8870	8870	0
208	20240102	173700	229565430	8870	8870	8870	8870	0
209	20240102	173600	229565430	8870	8870	8870	8870	0
210	20240102	173500	229565430	8870	8870	8870	8870	0
211	20240102	173400	229565430	8870	8870	8870	8870	0
212	20240102	173300	229565430	8870	8870	8870	8870	469
213	20240102	173200	229565430	8870	8870	8870	8870	0
214	20240102	173100	229565430	8870	8870	8870	8870	0
215	20240102	173000	229565430	8870	8870	8870	8870	0
216	20240102	172900	229565430	8870	8870	8870	8870	0
217	20240102	172800	229565430	8870	8870	8870	8870	0
218	20240102	172700	229565430	8870	8870	8870	8870	0
219	20240102	172600	229565430	8870	8870	8870	8870	0
220	20240102	172500	229565430	8870	8870	8870	8870	0
221	20240102	172400	229565430	8870	8870	8870	8870	0
222	20240102	172300	229565430	8870	8870	8870	8870	0
223	20240102	172200	229565430	8870	8870	8870	8870	0
224	20240102	172100	229565430	8870	8870	8870	8870	0
225	20240102	172000	229565430	8870	8870	8870	8870	0
226	20240102	171900	229565430	8870	8870	8870	8870	0
227	20240102	171800	229565430	8870	8870	8870	8870	0
228	20240102	171700	229565430	8870	8870	8870	8870	0
229	20240102	171600	229565430	8870	8870	8870	8870	0
230	20240102	171500	229565430	8870	8870	8870	8870	0
231	20240102	171400	229565430	8870	8870	8870	8870	0
232	20240102	171300	229565430	8870	8870	8870	8870	0
233	20240102	171200	229565430	8870	8870	8870	8870	0
234	20240102	171100	229565430	8870	8870	8870	8870	0
235	20240102	171000	229565430	8870	8870	8870	8870	0
236	20240102	170900	229565430	8870	8870	8870	8870	0
237	20240102	170800	229565430	8870	8870	8870	8870	0
238	20240102	170700	229565430	8870	8870	8870	8870	0
239	20240102	170600	229565430	8870	8870	8870	8870	0
240	20240102	170500	229565430	8870	8870	8870	8870	0
241	20240102	170400	229565430	8870	8870	8870	8870	0
242	20240102	170300	229565430	8870	8870	8870	8870	469
243	20240102	170200	229565430	8870	8870	8870	8870	0
244	20240102	170100	229565430	8870	8870	8870	8870	0
245	20240102	170000	229565430	8870	8870	8870	8870	0
246	20240102	165900	229565430	8870	8870	8870	8870	0
247	20240102	165800	229565430	8870	8870	8870	8870	0
248	20240102	165700	229565430	8870	8870	8870	8870	0
249	20240102	165600	229565430	8870	8870	8870	8870	0
250	20240102	165500	229565430	8870	8870	8870	8870	0
251	20240102	165400	229565430	8870	8870	8870	8870	0
252	20240102	165300	229565430	8870	8870	8870	8870	0
253	20240102	165200	229565430	8870	8870	8870	8870	0
254	20240102	165100	229565430	8870	8870	8870	8870	0
255	20240102	165000	229565430	8870	8870	8870	8870	0
256	20240102	164900	229565430	8870	8870	8870	8870	0
257	20240102	164800	229565430	8870	8870	8870	8870	0
258	20240102	164700	229565430	8870	8870	8870	8870	0
259	20240102	164600	229565430	8870	8870	8870	8870	0
260	20240102	164500	229565430	8870	8870	8870	8870	0
261	20240102	164400	229565430	8870	8870	8870	8870	0
262	20240102	164300	229565430	8870	8870	8870	8870	0
263	20240102	164200	229565430	8870	8870	8870	8870	0
264	20240102	164100	229565430	8870	8870	8870	8870	0
265	20240102	164000	229565430	8870	8870	8870	8870	0
266	20240102	163900	229565430	8870	8870	8870	8870	0
267	20240102	163800	229565430	8870	8870	8870	8870	0
268	20240102	163700	229565430	8870	8870	8870	8870	0
269	20240102	163600	229565430	8870	8870	8870	8870	0
270	20240102	163500	229565430	8870	8870	8870	8870	0
271	20240102	163400	229565430	8870	8870	8870	8870	0
272	20240102	163300	229565430	8870	8870	8870	8870	469
273	20240102	163200	229565430	8870	8870	8870	8870	0
274	20240102	163100	229565430	8870	8870	8870	8870	0
275	20240102	163000	229565430	8870	8870	8870	8870	0
276	20240102	162900	229565430	8870	8870	8870	8870	0
277	20240102	162800	229565430	8870	8870	8870	8870	0
278	20240102	162700	229565430	8870	8870	8870	8870	0
279	20240102	162600	229565430	8870	8870	8870	8870	0
280	20240102	162500	229565430	8870	8870	8870	8870	0
281	20240102	162400	229565430	8870	8870	8870	8870	0
282	20240102	162300	229565430	8870	8870	8870	8870	0
283	20240102	162200	229565430	8870	8870	8870	8870	0
284	20240102	162100	229565430	8870	8870	8870	8870	0
285	20240102	162000	229565430	8870	8870	8870	8870	0
286	20240102	161900	229565430	8870	8870	8870	8870	0
287	20240102	161800	229565430	8870	8870	8870	8870	0
288	20240102	161700	229565430	8870	8870	8870	8870	0
289	20240102	161600	229565430	8870	8870	8870	8870	0
290	20240102	161500	229565430	8870	8870	8870	8870	0
291	20240102	161400	229565430	8870	8870	8870	8870	0
292	20240102	161300	229565430	8870	8870	8870	8870	0
293	20240102	161200	229565430	8870	8870	8870	8870	0
294	20240102	161100	229565430	8870	8870	8870	8870	0
295	20240102	161000	229565430	8870	8870	8870	8870	0
296	20240102	160900	229565430	8870	8870	8870	8870	0
297	20240102	160800	229565430	8870	8870	8870	8870	0
298	20240102	160700	229565430	8870	8870	8870	8870	0
299	20240102	160600	229565430	8870	8870	8870	8870	0
300	20240102	160500	229565430	8870	8870	8870	8870	0
301	20240102	160400	229565430	8870	8870	8870	8870	0
302	20240102	160300	229565430	8870	8870	8870	8870	469
303	20240102	160200	229565430	8870	8870	8870	8870	0
304	20240102	160100	229565430	8870	8870	8870	8870	0
305	20240102	160000	229565430	8870	8870	8870	8870	0
306	20240102	155900	229565430	8870	8870	8870	8870	0
307	20240102	155800	229565430	8870	8870	8870	8870	0
308	20240102	155700	229565430	8870	8870	8870	8870	0
309	20240102	155600	229565430	8870	8870	8870	8870	0
310	20240102	155500	229565430	8870	8870	8870	8870	0
311	20240102	155400	229565430	8870	8870	8870	8870	0
312	20240102	155300	229565430	8870	8870	8870	8870	0
313	20240102	155200	229565430	8870	8870	8870	8870	0
314	20240102	155100	229565430	8870	8870	8870	8870	0
315	20240102	155000	229565430	8870	8870	8870	8870	0
316	20240102	154900	229565430	8870	8870	8870	8870	0
317	20240102	154800	229565430	8870	8870	8870	8870	0
318	20240102	154700	229565430	8870	8870	8870	8870	0
319	20240102	154600	229565430	8870	8870	8870	8870	0
320	20240102	154500	229565430	8870	8870	8870	8870	0
321	20240102	154400	229565430	8870	8870	8870	8870	0
322	20240102	154300	229565430	8870	8870	8870	8870	0
323	20240102	154200	229565430	8870	8870	8870	8870	0
324	20240102	154100	229565430	8870	8870	8870	8870	0
325	20240102	154000	229565430	8870	8870	8870	8870	0
326	20240102	153900	229565430	8870	8870	8870	8870	0
327	20240102	153800	229565430	8870	8870	8870	8870	0
328	20240102	153700	229565430	8870	8870	8870	8870	0
329	20240102	153600	229565430	8870	8870	8870	8870	0
330	20240102	153500	229565430	8870	8870	8870	8870	0
331	20240102	153400	229565430	8870	8870	8870	8870	0
332	20240102	153300	229565430	8870	8870	8870	8870	469
333	20240102	153200	229565430	8870	8870	8870	8870	0
334	20240102	153100	229565430	8870	8870	8870	8870	0
335	20240102	153000	229565430	8870	8870	8870	8870	469
336	20240102	152900	225405400	8830	8830	8830	8830	0
337	20240102	152800	225405400	8830	8830	8830	8830	0
338	20240102	152700	225405400	8830	8830	8830	8830	0
339	20240102	152600	225405400	8830	8830	8830	8830	0
340	20240102	152500	225405400	8830	8830	8830	8830	0
341	20240102	152400	225405400	8830	8830	8830	8830	0
342	20240102	152300	225405400	8830	8830	8830	8830	0
343	20240102	152200	225405400	8830	8830	8830	8830	0
344	20240102	152100	225405400	8830	8830	8830	8830	0
345	20240102	152000	225405400	8830	8830	8830	8830	0
346	20240102	151900	225405400	8830	8840	8840	8830	348
347	20240102	151800	222329440	8840	8850	8850	8840	457
348	20240102	151700	218285430	8840	8840	8840	8840	0
349	20240102	151600	218285430	8840	8840	8840	8840	0
350	20240102	151500	218285430	8840	8840	8840	8840	0
351	20240102	151400	218285430	8840	8840	8840	8840	0
352	20240102	151300	218285430	8840	8840	8840	8840	0
353	20240102	151200	218285430	8840	8840	8840	8840	0
354	20240102	151100	218285430	8840	8840	8840	8840	0
355	20240102	151000	218285430	8840	8840	8840	8840	1
356	20240102	150900	218276590	8870	8870	8870	8870	0
357	20240102	150800	218276590	8870	8870	8870	8870	0
358	20240102	150700	218276590	8870	8870	8870	8870	0
359	20240102	150600	218276590	8870	8870	8870	8870	0
360	20240102	150500	218276590	8870	8870	8870	8870	86
361	20240102	150400	217513770	8840	8840	8840	8840	0
362	20240102	150300	217513770	8840	8840	8840	8840	51
363	20240102	150200	217062930	8870	8870	8870	8870	200
364	20240102	150100	215288930	8870	8870	8870	8870	0
365	20240102	150000	215288930	8870	8870	8870	8870	0
366	20240102	145900	215288930	8870	8850	8870	8850	220
367	20240102	145800	213339990	8830	8820	8830	8820	307
368	20240102	145700	210630200	8830	8830	8830	8830	159
369	20240102	145600	209226230	8830	8830	8830	8830	0
370	20240102	145500	209226230	8830	8840	8840	8830	174
371	20240102	145400	207689100	8850	8850	8850	8850	100
372	20240102	145300	206804100	8840	8840	8840	8840	29
373	20240102	145200	206547740	8840	8840	8840	8840	71
374	20240102	145100	205920100	8840	8840	8840	8840	29
375	20240102	145000	205663740	8830	8830	8830	8830	0
376	20240102	144900	205663740	8830	8830	8830	8830	0
377	20240102	144800	205663740	8830	8840	8840	8830	509
378	20240102	144700	201165560	8880	8880	8880	8880	0
379	20240102	144600	201165560	8880	8880	8880	8880	0
380	20240102	144500	201165560	8880	8880	8880	8880	0
381	20240102	144400	201165560	8880	8880	8880	8880	0
382	20240102	144300	201165560	8880	8880	8880	8880	0
383	20240102	144200	201165560	8880	8880	8880	8880	0
384	20240102	144100	201165560	8880	8880	8880	8880	45
385	20240102	144000	200765960	8840	8840	8840	8840	0
386	20240102	143900	200765960	8840	8840	8840	8840	0
387	20240102	143800	200765960	8840	8840	8840	8840	0
388	20240102	143700	200765960	8840	8840	8840	8840	99
389	20240102	143600	199890800	8840	8840	8840	8840	0
390	20240102	143500	199890800	8840	8840	8840	8840	0
391	20240102	143400	199890800	8840	8840	8840	8840	44
392	20240102	143300	199501840	8840	8840	8840	8840	1
393	20240102	143200	199493000	8840	8840	8840	8840	0
394	20240102	143100	199493000	8840	8840	8840	8840	2
395	20240102	143000	199475320	8840	8840	8840	8840	5
396	20240102	142900	199431120	8830	8830	8830	8830	0
397	20240102	142800	199431120	8830	8830	8830	8830	0
398	20240102	142700	199431120	8830	8830	8830	8830	0
399	20240102	142600	199431120	8830	8830	8830	8830	54
400	20240102	142500	198954300	8830	8830	8830	8830	0
401	20240102	142400	198954300	8830	8830	8830	8830	58
402	20240102	142300	198442160	8880	8880	8880	8880	0
403	20240102	142200	198442160	8880	8880	8880	8880	0
404	20240102	142100	198442160	8880	8880	8880	8880	0
405	20240102	142000	198442160	8880	8830	8880	8830	2
406	20240102	141900	198424450	8880	8880	8880	8880	0
407	20240102	141800	198424450	8880	8880	8880	8880	0
408	20240102	141700	198424450	8880	8880	8880	8880	0
409	20240102	141600	198424450	8880	8880	8880	8880	0
410	20240102	141500	198424450	8880	8880	8880	8880	125
411	20240102	141400	197314450	8880	8840	8880	8840	16
412	20240102	141300	197172930	8820	8820	8820	8820	175
413	20240102	141200	195629430	8840	8840	8840	8840	91
414	20240102	141100	194824990	8840	8850	8850	8840	113
415	20240102	141000	193825690	8850	8850	8850	8850	0
416	20240102	140900	193825690	8850	8850	8850	8850	4
417	20240102	140800	193790290	8850	8850	8850	8850	5
418	20240102	140700	193746040	8850	8850	8850	8850	0
419	20240102	140600	193746040	8850	8850	8850	8850	50
420	20240102	140500	193303540	8850	8850	8850	8850	1
421	20240102	140400	193294690	8850	8850	8850	8850	2
422	20240102	140300	193276990	8880	8880	8880	8880	0
423	20240102	140200	193276990	8880	8880	8880	8880	0
424	20240102	140100	193276990	8880	8880	8880	8880	0
425	20240102	140000	193276990	8880	8880	8880	8880	0
426	20240102	135900	193276990	8880	8880	8880	8880	0
427	20240102	135800	193276990	8880	8880	8880	8880	0
428	20240102	135700	193276990	8880	8850	8880	8840	700
429	20240102	135600	187087460	8850	8850	8850	8850	0
430	20240102	135500	187087460	8850	8850	8850	8850	112
431	20240102	135400	186096260	8850	8850	8850	8850	15
432	20240102	135300	185963510	8850	8850	8850	8850	118
433	20240102	135200	184919210	8850	8880	8880	8850	268
434	20240102	135100	182542040	8890	8890	8890	8890	144
435	20240102	135000	181261880	8920	8920	8920	8920	0
436	20240102	134900	181261880	8920	8920	8920	8920	2
437	20240102	134800	181244040	8930	8930	8930	8930	0
438	20240102	134700	181244040	8930	8930	8930	8930	0
439	20240102	134600	181244040	8930	8930	8930	8930	0
440	20240102	134500	181244040	8930	8920	8930	8920	174
441	20240102	134400	179691540	8930	8930	8930	8930	0
442	20240102	134300	179691540	8930	8930	8930	8930	0
443	20240102	134200	179691540	8930	8930	8930	8930	0
444	20240102	134100	179691540	8930	8930	8930	8930	109
445	20240102	134000	178718170	8930	8940	8940	8930	105
446	20240102	133900	177780100	8940	8940	8940	8940	107
447	20240102	133800	176823520	8960	8940	8960	8940	319
448	20240102	133700	173968570	8930	8940	8940	8930	138
449	20240102	133600	172735340	8930	8910	8930	8910	268
450	20240102	133500	170345020	8910	8860	8910	8860	179
451	20240102	133400	168753670	8850	8850	8850	8850	0
452	20240102	133300	168753670	8850	8850	8850	8850	0
453	20240102	133200	168753670	8850	8850	8850	8850	0
454	20240102	133100	168753670	8850	8850	8850	8850	0
455	20240102	133000	168753670	8850	8850	8850	8850	2
456	20240102	132900	168735970	8850	8850	8850	8850	0
457	20240102	132800	168735970	8850	8850	8850	8850	73
458	20240102	132700	168089920	8850	8850	8850	8850	3
459	20240102	132600	168063370	8840	8840	8840	8840	0
460	20240102	132500	168063370	8840	8830	8840	8830	62
461	20240102	132400	167515790	8830	8830	8830	8830	20
462	20240102	132300	167339190	8830	8840	8840	8830	30
463	20240102	132200	167074240	8850	8850	8850	8850	0
464	20240102	132100	167074240	8850	8850	8850	8850	0
465	20240102	132000	167074240	8850	8850	8850	8850	108
466	20240102	131900	166118440	8840	8830	8840	8830	44
467	20240102	131800	165729860	8830	8830	8830	8830	8
468	20240102	131700	165659220	8820	8820	8820	8820	546
469	20240102	131600	160843500	8810	8810	8810	8810	0
470	20240102	131500	160843500	8810	8810	8810	8810	0
471	20240102	131400	160843500	8810	8810	8810	8810	0
472	20240102	131300	160843500	8810	8810	8810	8810	7
473	20240102	131200	160781830	8800	8800	8800	8800	0
474	20240102	131100	160781830	8800	8800	8800	8800	2
475	20240102	131000	160764230	8800	8800	8800	8800	3
476	20240102	130900	160737830	8810	8810	8810	8810	5
477	20240102	130800	160693780	8810	8810	8810	8810	5
478	20240102	130700	160649730	8810	8810	8810	8810	168
479	20240102	130600	159169650	8800	8800	8800	8800	201
480	20240102	130500	157400850	8790	8790	8790	8790	0
481	20240102	130400	157400850	8790	8790	8790	8790	0
482	20240102	130300	157400850	8790	8790	8790	8790	0
483	20240102	130200	157400850	8790	8790	8790	8790	2
484	20240102	130100	157383270	8790	8790	8790	8790	1
485	20240102	130000	157374480	8790	8790	8790	8790	122
486	20240102	125900	156302100	8790	8780	8790	8780	227
487	20240102	125800	154306780	8790	8790	8790	8790	20
488	20240102	125700	154130980	8790	8790	8790	8790	0
489	20240102	125600	154130980	8790	8780	8790	8780	8
490	20240102	125500	154060680	8780	8780	8780	8780	2
491	20240102	125400	154043120	8780	8780	8780	8780	2
492	20240102	125300	154025560	8780	8780	8790	8780	144
493	20240102	125200	152759830	8780	8780	8780	8780	2
494	20240102	125100	152742270	8770	8780	8780	8770	694
495	20240102	125000	146654750	8780	8780	8780	8780	0
496	20240102	124900	146654750	8780	8780	8780	8780	0
497	20240102	124800	146654750	8780	8780	8780	8780	0
498	20240102	124700	146654750	8780	8780	8780	8780	0
499	20240102	124600	146654750	8780	8780	8780	8780	0
500	20240102	124500	146654750	8780	8780	8780	8780	478
501	20240102	124400	142457910	8770	8770	8770	8770	1
502	20240102	124300	142449140	8770	8770	8770	8770	3
503	20240102	124200	142422830	8770	8770	8770	8770	115
504	20240102	124100	141414280	8770	8780	8780	8770	63
505	20240102	124000	140861720	8780	8770	8780	8770	73
506	20240102	123900	140220980	8770	8780	8780	8770	393
507	20240102	123800	136773780	8770	8770	8770	8770	115
508	20240102	123700	135765230	8770	8760	8770	8760	153
509	20240102	123600	134424920	8750	8760	8760	8750	104
510	20240102	123500	133513890	8760	8760	8760	8760	0
511	20240102	123400	133513890	8760	8760	8760	8760	0
512	20240102	123300	133513890	8760	8760	8760	8760	0
513	20240102	123200	133513890	8760	8750	8760	8750	11
514	20240102	123100	133417630	8740	8740	8740	8740	0
515	20240102	123000	133417630	8740	8740	8740	8740	0
516	20240102	122900	133417630	8740	8740	8740	8740	0
517	20240102	122800	133417630	8740	8740	8740	8740	1
518	20240102	122700	133408890	8740	8740	8740	8740	0
519	20240102	122600	133408890	8740	8740	8740	8740	0
520	20240102	122500	133408890	8740	8730	8740	8730	34
521	20240102	122400	133112020	8710	8710	8710	8710	0
522	20240102	122300	133112020	8710	8710	8710	8710	0
523	20240102	122200	133112020	8710	8710	8710	8710	0
524	20240102	122100	133112020	8710	8710	8710	8710	0
525	20240102	122000	133112020	8710	8710	8710	8710	30
526	20240102	121900	132850720	8710	8710	8710	8710	16
527	20240102	121800	132711360	8710	8710	8720	8710	112
528	20240102	121700	131734990	8720	8710	8720	8710	325
529	20240102	121600	128901040	8710	8710	8710	8710	7
530	20240102	121500	128840070	8710	8710	8710	8710	128
531	20240102	121400	127725190	8710	8710	8710	8710	0
532	20240102	121300	127725190	8710	8710	8710	8710	0
533	20240102	121200	127725190	8710	8710	8710	8710	2
534	20240102	121100	127707770	8700	8700	8700	8700	0
535	20240102	121000	127707770	8700	8700	8700	8700	7
536	20240102	120900	127646870	8700	8700	8700	8700	5
537	20240102	120800	127603370	8710	8710	8710	8700	141
538	20240102	120700	126375290	8700	8700	8700	8700	0
539	20240102	120600	126375290	8700	8700	8700	8700	0
540	20240102	120500	126375290	8700	8700	8700	8700	0
541	20240102	120400	126375290	8700	8700	8700	8700	0
542	20240102	120300	126375290	8700	8700	8700	8700	2
543	20240102	120200	126357890	8710	8710	8710	8710	23
544	20240102	120100	126157560	8700	8700	8700	8700	200
545	20240102	120000	124417560	8710	8710	8710	8710	0
546	20240102	115900	124417560	8710	8710	8710	8710	130
547	20240102	115800	123285260	8710	8710	8710	8710	50
548	20240102	115700	122849760	8710	8710	8710	8710	29
549	20240102	115600	122597170	8710	8710	8710	8710	71
550	20240102	115500	121978760	8710	8710	8710	8710	0
551	20240102	115400	121978760	8710	8710	8710	8710	30
552	20240102	115300	121717460	8720	8730	8730	8720	1979
553	20240102	115200	104440820	8730	8740	8740	8730	202
554	20240102	115100	102677340	8760	8760	8760	8760	83
555	20240102	115000	101950260	8760	8760	8760	8760	0
556	20240102	114900	101950260	8760	8770	8790	8760	93
557	20240102	114800	101133160	8760	8760	8760	8760	3
558	20240102	114700	101106880	8730	8730	8730	8730	0
559	20240102	114600	101106880	8730	8750	8750	8730	205
560	20240102	114500	99315050	8760	8760	8760	8760	0
561	20240102	114400	99315050	8760	8760	8760	8760	1
562	20240102	114300	99306290	8760	8760	8760	8760	0
563	20240102	114200	99306290	8760	8760	8760	8760	27
564	20240102	114100	99069770	8760	8760	8760	8760	173
565	20240102	114000	97554290	8760	8760	8760	8760	10
566	20240102	113900	97466690	8750	8690	8750	8680	724
567	20240102	113800	91153970	8680	8680	8680	8680	165
568	20240102	113700	89721770	8670	8620	8670	8620	1277
569	20240102	113600	78687340	8610	8610	8610	8610	0
570	20240102	113500	78687340	8610	8610	8610	8610	319
571	20240102	113400	75940750	8610	8600	8610	8600	195
572	20240102	113300	74261940	8600	8600	8600	8600	1
573	20240102	113200	74253340	8600	8600	8600	8600	64
574	20240102	113100	73702940	8600	8600	8600	8600	0
575	20240102	113000	73702940	8600	8600	8600	8600	1
576	20240102	112900	73694340	8600	8600	8600	8600	0
577	20240102	112800	73694340	8600	8600	8600	8600	0
578	20240102	112700	73694340	8600	8600	8600	8600	0
579	20240102	112600	73694340	8600	8600	8600	8600	30
580	20240102	112500	73436340	8600	8600	8600	8600	0
581	20240102	112400	73436340	8600	8600	8600	8600	324
582	20240102	112300	70649940	8570	8570	8570	8570	0
583	20240102	112200	70649940	8570	8560	8570	8560	702
584	20240102	112100	64634470	8550	8550	8550	8550	0
585	20240102	112000	64634470	8550	8550	8550	8550	0
586	20240102	111900	64634470	8550	8550	8550	8550	0
587	20240102	111800	64634470	8550	8550	8550	8550	0
588	20240102	111700	64634470	8550	8550	8550	8550	0
589	20240102	111600	64634470	8550	8550	8550	8550	0
590	20240102	111500	64634470	8550	8570	8570	8550	217
591	20240102	111400	62776120	8570	8570	8570	8570	0
592	20240102	111300	62776120	8570	8560	8570	8560	100
593	20240102	111200	61919210	8560	8560	8560	8560	0
594	20240102	111100	61919210	8560	8560	8560	8560	11
595	20240102	111000	61825050	8560	8560	8560	8560	41
596	20240102	110900	61474090	8560	8560	8560	8560	60
597	20240102	110800	60960490	8570	8570	8570	8570	535
598	20240102	110700	56375540	8600	8600	8600	8600	0
599	20240102	110600	56375540	8600	8600	8600	8600	0
600	20240102	110500	56375540	8600	8600	8600	8600	0
601	20240102	110400	56375540	8600	8600	8600	8600	1
602	20240102	110300	56366940	8560	8560	8560	8560	0
603	20240102	110200	56366940	8560	8560	8560	8560	0
604	20240102	110100	56366940	8560	8560	8560	8560	0
605	20240102	110000	56366940	8560	8560	8560	8560	20
606	20240102	105900	56195740	8560	8560	8560	8560	0
607	20240102	105800	56195740	8560	8560	8560	8560	0
608	20240102	105700	56195740	8560	8560	8560	8560	0
609	20240102	105600	56195740	8560	8560	8560	8560	0
610	20240102	105500	56195740	8560	8570	8570	8560	1181
611	20240102	105400	46085030	8570	8570	8570	8570	0
612	20240102	105300	46085030	8570	8570	8570	8570	1
613	20240102	105200	46076460	8560	8570	8570	8560	300
614	20240102	105100	43508330	8570	8570	8570	8570	55
615	20240102	105000	43036980	8600	8600	8600	8600	1
616	20240102	104900	43028380	8600	8600	8600	8600	1
617	20240102	104800	43019780	8560	8560	8560	8560	0
618	20240102	104700	43019780	8560	8600	8600	8560	5
619	20240102	104600	42976900	8590	8590	8590	8590	0
620	20240102	104500	42976900	8590	8590	8590	8590	0
621	20240102	104400	42976900	8590	8590	8590	8590	0
622	20240102	104300	42976900	8590	8570	8590	8570	1093
623	20240102	104200	33601890	8580	8600	8600	8580	141
624	20240102	104100	32389840	8620	8620	8620	8620	0
625	20240102	104000	32389840	8620	8620	8620	8620	1
626	20240102	103900	32381220	8620	8620	8620	8620	0
627	20240102	103800	32381220	8620	8620	8620	8620	60
628	20240102	103700	31864020	8620	8620	8620	8620	1
629	20240102	103600	31855400	8620	8620	8620	8620	10
630	20240102	103500	31769200	8620	8610	8620	8610	207
631	20240102	103400	29986860	8620	8620	8620	8620	34
632	20240102	103300	29693780	8610	8610	8610	8610	0
633	20240102	103200	29693780	8610	8610	8610	8610	3
634	20240102	103100	29667950	8600	8600	8600	8600	0
635	20240102	103000	29667950	8600	8600	8600	8600	0
636	20240102	102900	29667950	8600	8600	8600	8600	0
637	20240102	102800	29667950	8600	8600	8600	8600	53
638	20240102	102700	29212150	8590	8590	8590	8590	5
639	20240102	102600	29169200	8570	8620	8620	8570	1020
640	20240102	102500	20416770	8620	8620	8620	8620	20
641	20240102	102400	20244370	8620	8620	8620	8620	10
642	20240102	102300	20158170	8620	8620	8620	8620	5
643	20240102	102200	20115070	8620	8620	8620	8620	0
644	20240102	102100	20115070	8620	8620	8620	8620	64
645	20240102	102000	19563390	8590	8590	8590	8590	0
646	20240102	101900	19563390	8590	8590	8590	8590	20
647	20240102	101800	19391590	8580	8590	8590	8580	58
648	20240102	101700	18893390	8620	8620	8620	8620	0
649	20240102	101600	18893390	8620	8620	8620	8620	0
650	20240102	101500	18893390	8620	8580	8620	8580	10
651	20240102	101400	18807530	8530	8530	8530	8530	0
652	20240102	101300	18807530	8530	8530	8530	8530	31
653	20240102	101200	18543100	8530	8540	8540	8530	225
654	20240102	101100	16623550	8530	8530	8530	8530	0
655	20240102	101000	16623550	8530	8600	8600	8530	23
656	20240102	100900	16426850	8650	8590	8650	8590	100
657	20240102	100800	15565600	8500	8500	8500	8500	0
658	20240102	100700	15565600	8500	8500	8500	8500	0
659	20240102	100600	15565600	8500	8500	8500	8500	0
660	20240102	100500	15565600	8500	8540	8540	8470	107
661	20240102	100400	14656550	8500	8560	8560	8500	478
662	20240102	100300	10585230	8560	8620	8620	8560	23
663	20240102	100200	10387450	8620	8620	8620	8620	40
664	20240102	100100	10042650	8650	8650	8650	8650	55
665	20240102	100000	9566900	8650	8650	8650	8650	1056