KissMeData/318410/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	211300	161546130	9240	9240	9240	9240	96
3	20240103	211200	161546130	9240	9240	9240	9240	0
4	20240103	211100	161546130	9240	9240	9240	9240	0
5	20240103	211000	161546130	9240	9240	9240	9240	0
6	20240103	210900	161546130	9240	9240	9240	9240	0
7	20240103	210800	161546130	9240	9240	9240	9240	0
8	20240103	210700	161546130	9240	9240	9240	9240	0
9	20240103	210600	161546130	9240	9240	9240	9240	0
10	20240103	210500	161546130	9240	9240	9240	9240	0
11	20240103	210400	161546130	9240	9240	9240	9240	0
12	20240103	210300	161546130	9240	9240	9240	9240	0
13	20240103	210200	161546130	9240	9240	9240	9240	0
14	20240103	210100	161546130	9240	9240	9240	9240	0
15	20240103	210000	161546130	9240	9240	9240	9240	0
16	20240103	205900	161546130	9240	9240	9240	9240	0
17	20240103	205800	161546130	9240	9240	9240	9240	0
18	20240103	205700	161546130	9240	9240	9240	9240	0
19	20240103	205600	161546130	9240	9240	9240	9240	0
20	20240103	205500	161546130	9240	9240	9240	9240	0
21	20240103	205400	161546130	9240	9240	9240	9240	0
22	20240103	205300	161546130	9240	9240	9240	9240	0
23	20240103	205200	161546130	9240	9240	9240	9240	0
24	20240103	205100	161546130	9240	9240	9240	9240	0
25	20240103	205000	161546130	9240	9240	9240	9240	0
26	20240103	204900	161546130	9240	9240	9240	9240	0
27	20240103	204800	161546130	9240	9240	9240	9240	0
28	20240103	204700	161546130	9240	9240	9240	9240	0
29	20240103	204600	161546130	9240	9240	9240	9240	0
30	20240103	204500	161546130	9240	9240	9240	9240	0
31	20240103	204400	161546130	9240	9240	9240	9240	0
32	20240103	204300	161546130	9240	9240	9240	9240	96
33	20240103	204200	161546130	9240	9240	9240	9240	0
34	20240103	204100	161546130	9240	9240	9240	9240	0
35	20240103	204000	161546130	9240	9240	9240	9240	0
36	20240103	203900	161546130	9240	9240	9240	9240	0
37	20240103	203800	161546130	9240	9240	9240	9240	0
38	20240103	203700	161546130	9240	9240	9240	9240	0
39	20240103	203600	161546130	9240	9240	9240	9240	0
40	20240103	203500	161546130	9240	9240	9240	9240	0
41	20240103	203400	161546130	9240	9240	9240	9240	0
42	20240103	203300	161546130	9240	9240	9240	9240	0
43	20240103	203200	161546130	9240	9240	9240	9240	0
44	20240103	203100	161546130	9240	9240	9240	9240	0
45	20240103	203000	161546130	9240	9240	9240	9240	0
46	20240103	202900	161546130	9240	9240	9240	9240	0
47	20240103	202800	161546130	9240	9240	9240	9240	0
48	20240103	202700	161546130	9240	9240	9240	9240	0
49	20240103	202600	161546130	9240	9240	9240	9240	0
50	20240103	202500	161546130	9240	9240	9240	9240	0
51	20240103	202400	161546130	9240	9240	9240	9240	0
52	20240103	202300	161546130	9240	9240	9240	9240	0
53	20240103	202200	161546130	9240	9240	9240	9240	0
54	20240103	202100	161546130	9240	9240	9240	9240	0
55	20240103	202000	161546130	9240	9240	9240	9240	0
56	20240103	201900	161546130	9240	9240	9240	9240	0
57	20240103	201800	161546130	9240	9240	9240	9240	0
58	20240103	201700	161546130	9240	9240	9240	9240	0
59	20240103	201600	161546130	9240	9240	9240	9240	0
60	20240103	201500	161546130	9240	9240	9240	9240	0
61	20240103	201400	161546130	9240	9240	9240	9240	0
62	20240103	201300	161546130	9240	9240	9240	9240	96
63	20240103	201200	161546130	9240	9240	9240	9240	0
64	20240103	201100	161546130	9240	9240	9240	9240	0
65	20240103	201000	161546130	9240	9240	9240	9240	0
66	20240103	200900	161546130	9240	9240	9240	9240	0
67	20240103	200800	161546130	9240	9240	9240	9240	0
68	20240103	200700	161546130	9240	9240	9240	9240	0
69	20240103	200600	161546130	9240	9240	9240	9240	0
70	20240103	200500	161546130	9240	9240	9240	9240	0
71	20240103	200400	161546130	9240	9240	9240	9240	0
72	20240103	200300	161546130	9240	9240	9240	9240	0
73	20240103	200200	161546130	9240	9240	9240	9240	0
74	20240103	200100	161546130	9240	9240	9240	9240	0
75	20240103	200000	161546130	9240	9240	9240	9240	0
76	20240103	195900	161546130	9240	9240	9240	9240	0
77	20240103	195800	161546130	9240	9240	9240	9240	0
78	20240103	195700	161546130	9240	9240	9240	9240	0
79	20240103	195600	161546130	9240	9240	9240	9240	0
80	20240103	195500	161546130	9240	9240	9240	9240	0
81	20240103	195400	161546130	9240	9240	9240	9240	0
82	20240103	195300	161546130	9240	9240	9240	9240	0
83	20240103	195200	161546130	9240	9240	9240	9240	0
84	20240103	195100	161546130	9240	9240	9240	9240	0
85	20240103	195000	161546130	9240	9240	9240	9240	0
86	20240103	194900	161546130	9240	9240	9240	9240	0
87	20240103	194800	161546130	9240	9240	9240	9240	0
88	20240103	194700	161546130	9240	9240	9240	9240	0
89	20240103	194600	161546130	9240	9240	9240	9240	0
90	20240103	194500	161546130	9240	9240	9240	9240	0
91	20240103	194400	161546130	9240	9240	9240	9240	0
92	20240103	194300	161546130	9240	9240	9240	9240	96
93	20240103	194200	161546130	9240	9240	9240	9240	0
94	20240103	194100	161546130	9240	9240	9240	9240	0
95	20240103	194000	161546130	9240	9240	9240	9240	0
96	20240103	193900	161546130	9240	9240	9240	9240	0
97	20240103	193800	161546130	9240	9240	9240	9240	0
98	20240103	193700	161546130	9240	9240	9240	9240	0
99	20240103	193600	161546130	9240	9240	9240	9240	0
100	20240103	193500	161546130	9240	9240	9240	9240	0
101	20240103	193400	161546130	9240	9240	9240	9240	0
102	20240103	193300	161546130	9240	9240	9240	9240	0
103	20240103	193200	161546130	9240	9240	9240	9240	0
104	20240103	193100	161546130	9240	9240	9240	9240	0
105	20240103	193000	161546130	9240	9240	9240	9240	0
106	20240103	192900	161546130	9240	9240	9240	9240	0
107	20240103	192800	161546130	9240	9240	9240	9240	0
108	20240103	192700	161546130	9240	9240	9240	9240	0
109	20240103	192600	161546130	9240	9240	9240	9240	0
110	20240103	192500	161546130	9240	9240	9240	9240	0
111	20240103	192400	161546130	9240	9240	9240	9240	0
112	20240103	192300	161546130	9240	9240	9240	9240	0
113	20240103	192200	161546130	9240	9240	9240	9240	0
114	20240103	192100	161546130	9240	9240	9240	9240	0
115	20240103	192000	161546130	9240	9240	9240	9240	0
116	20240103	191900	161546130	9240	9240	9240	9240	0
117	20240103	191800	161546130	9240	9240	9240	9240	0
118	20240103	191700	161546130	9240	9240	9240	9240	0
119	20240103	191600	161546130	9240	9240	9240	9240	0
120	20240103	191500	161546130	9240	9240	9240	9240	0
121	20240103	191400	161546130	9240	9240	9240	9240	0
122	20240103	191300	161546130	9240	9240	9240	9240	96
123	20240103	191200	161546130	9240	9240	9240	9240	0
124	20240103	191100	161546130	9240	9240	9240	9240	0
125	20240103	191000	161546130	9240	9240	9240	9240	0
126	20240103	190900	161546130	9240	9240	9240	9240	0
127	20240103	190800	161546130	9240	9240	9240	9240	0
128	20240103	190700	161546130	9240	9240	9240	9240	0
129	20240103	190600	161546130	9240	9240	9240	9240	0
130	20240103	190500	161546130	9240	9240	9240	9240	0
131	20240103	190400	161546130	9240	9240	9240	9240	0
132	20240103	190300	161546130	9240	9240	9240	9240	0
133	20240103	190200	161546130	9240	9240	9240	9240	0
134	20240103	190100	161546130	9240	9240	9240	9240	0
135	20240103	190000	161546130	9240	9240	9240	9240	0
136	20240103	185900	161546130	9240	9240	9240	9240	0
137	20240103	185800	161546130	9240	9240	9240	9240	0
138	20240103	185700	161546130	9240	9240	9240	9240	0
139	20240103	185600	161546130	9240	9240	9240	9240	0
140	20240103	185500	161546130	9240	9240	9240	9240	0
141	20240103	185400	161546130	9240	9240	9240	9240	0
142	20240103	185300	161546130	9240	9240	9240	9240	0
143	20240103	185200	161546130	9240	9240	9240	9240	0
144	20240103	185100	161546130	9240	9240	9240	9240	0
145	20240103	185000	161546130	9240	9240	9240	9240	0
146	20240103	184900	161546130	9240	9240	9240	9240	0
147	20240103	184800	161546130	9240	9240	9240	9240	0
148	20240103	184700	161546130	9240	9240	9240	9240	0
149	20240103	184600	161546130	9240	9240	9240	9240	0
150	20240103	184500	161546130	9240	9240	9240	9240	0
151	20240103	184400	161546130	9240	9240	9240	9240	0
152	20240103	184300	161546130	9240	9240	9240	9240	96
153	20240103	184200	161546130	9240	9240	9240	9240	0
154	20240103	184100	161546130	9240	9240	9240	9240	0
155	20240103	184000	161546130	9240	9240	9240	9240	0
156	20240103	183900	161546130	9240	9240	9240	9240	0
157	20240103	183800	161546130	9240	9240	9240	9240	0
158	20240103	183700	161546130	9240	9240	9240	9240	0
159	20240103	183600	161546130	9240	9240	9240	9240	0
160	20240103	183500	161546130	9240	9240	9240	9240	0
161	20240103	183400	161546130	9240	9240	9240	9240	0
162	20240103	183300	161546130	9240	9240	9240	9240	0
163	20240103	183200	161546130	9240	9240	9240	9240	0
164	20240103	183100	161546130	9240	9240	9240	9240	0
165	20240103	183000	161546130	9240	9240	9240	9240	0
166	20240103	182900	161546130	9240	9240	9240	9240	0
167	20240103	182800	161546130	9240	9240	9240	9240	0
168	20240103	182700	161546130	9240	9240	9240	9240	0
169	20240103	182600	161546130	9240	9240	9240	9240	0
170	20240103	182500	161546130	9240	9240	9240	9240	0
171	20240103	182400	161546130	9240	9240	9240	9240	0
172	20240103	182300	161546130	9240	9240	9240	9240	0
173	20240103	182200	161546130	9240	9240	9240	9240	0
174	20240103	182100	161546130	9240	9240	9240	9240	0
175	20240103	182000	161546130	9240	9240	9240	9240	0
176	20240103	181900	161546130	9240	9240	9240	9240	0
177	20240103	181800	161546130	9240	9240	9240	9240	0
178	20240103	181700	161546130	9240	9240	9240	9240	0
179	20240103	181600	161546130	9240	9240	9240	9240	0
180	20240103	181500	161546130	9240	9240	9240	9240	0
181	20240103	181400	161546130	9240	9240	9240	9240	0
182	20240103	181300	161546130	9240	9240	9240	9240	96
183	20240103	181200	161546130	9240	9240	9240	9240	0
184	20240103	181100	161546130	9240	9240	9240	9240	0
185	20240103	181000	161546130	9240	9240	9240	9240	0
186	20240103	180900	161546130	9240	9240	9240	9240	0
187	20240103	180800	161546130	9240	9240	9240	9240	0
188	20240103	180700	161546130	9240	9240	9240	9240	0
189	20240103	180600	161546130	9240	9240	9240	9240	0
190	20240103	180500	161546130	9240	9240	9240	9240	0
191	20240103	180400	161546130	9240	9240	9240	9240	0
192	20240103	180300	161546130	9240	9240	9240	9240	0
193	20240103	180200	161546130	9240	9240	9240	9240	0
194	20240103	180100	161546130	9240	9240	9240	9240	0
195	20240103	180000	161546130	9240	9240	9240	9240	0
196	20240103	175900	161546130	9240	9240	9240	9240	0
197	20240103	175800	161546130	9240	9240	9240	9240	0
198	20240103	175700	161546130	9240	9240	9240	9240	0
199	20240103	175600	161546130	9240	9240	9240	9240	0
200	20240103	175500	161546130	9240	9240	9240	9240	0
201	20240103	175400	161546130	9240	9240	9240	9240	0
202	20240103	175300	161546130	9240	9240	9240	9240	0
203	20240103	175200	161546130	9240	9240	9240	9240	0
204	20240103	175100	161546130	9240	9240	9240	9240	0
205	20240103	175000	161546130	9240	9240	9240	9240	0
206	20240103	174900	161546130	9240	9240	9240	9240	0
207	20240103	174800	161546130	9240	9240	9240	9240	0
208	20240103	174700	161546130	9240	9240	9240	9240	0
209	20240103	174600	161546130	9240	9240	9240	9240	0
210	20240103	174500	161546130	9240	9240	9240	9240	0
211	20240103	174400	161546130	9240	9240	9240	9240	0
212	20240103	174300	161546130	9240	9240	9240	9240	96
213	20240103	174200	161546130	9240	9240	9240	9240	0
214	20240103	174100	161546130	9240	9240	9240	9240	0
215	20240103	174000	161546130	9240	9240	9240	9240	0
216	20240103	173900	161546130	9240	9240	9240	9240	0
217	20240103	173800	161546130	9240	9240	9240	9240	0
218	20240103	173700	161546130	9240	9240	9240	9240	0
219	20240103	173600	161546130	9240	9240	9240	9240	0
220	20240103	173500	161546130	9240	9240	9240	9240	0
221	20240103	173400	161546130	9240	9240	9240	9240	0
222	20240103	173300	161546130	9240	9240	9240	9240	0
223	20240103	173200	161546130	9240	9240	9240	9240	0
224	20240103	173100	161546130	9240	9240	9240	9240	0
225	20240103	173000	161546130	9240	9240	9240	9240	0
226	20240103	172900	161546130	9240	9240	9240	9240	0
227	20240103	172800	161546130	9240	9240	9240	9240	0
228	20240103	172700	161546130	9240	9240	9240	9240	0
229	20240103	172600	161546130	9240	9240	9240	9240	0
230	20240103	172500	161546130	9240	9240	9240	9240	0
231	20240103	172400	161546130	9240	9240	9240	9240	0
232	20240103	172300	161546130	9240	9240	9240	9240	0
233	20240103	172200	161546130	9240	9240	9240	9240	0
234	20240103	172100	161546130	9240	9240	9240	9240	0
235	20240103	172000	161546130	9240	9240	9240	9240	0
236	20240103	171900	161546130	9240	9240	9240	9240	0
237	20240103	171800	161546130	9240	9240	9240	9240	0
238	20240103	171700	161546130	9240	9240	9240	9240	0
239	20240103	171600	161546130	9240	9240	9240	9240	0
240	20240103	171500	161546130	9240	9240	9240	9240	0
241	20240103	171400	161546130	9240	9240	9240	9240	0
242	20240103	171300	161546130	9240	9240	9240	9240	96
243	20240103	171200	161546130	9240	9240	9240	9240	0
244	20240103	171100	161546130	9240	9240	9240	9240	0
245	20240103	171000	161546130	9240	9240	9240	9240	0
246	20240103	170900	161546130	9240	9240	9240	9240	0
247	20240103	170800	161546130	9240	9240	9240	9240	0
248	20240103	170700	161546130	9240	9240	9240	9240	0
249	20240103	170600	161546130	9240	9240	9240	9240	0
250	20240103	170500	161546130	9240	9240	9240	9240	0
251	20240103	170400	161546130	9240	9240	9240	9240	0
252	20240103	170300	161546130	9240	9240	9240	9240	0
253	20240103	170200	161546130	9240	9240	9240	9240	0
254	20240103	170100	161546130	9240	9240	9240	9240	0
255	20240103	170000	161546130	9240	9240	9240	9240	0
256	20240103	165900	161546130	9240	9240	9240	9240	0
257	20240103	165800	161546130	9240	9240	9240	9240	0
258	20240103	165700	161546130	9240	9240	9240	9240	0
259	20240103	165600	161546130	9240	9240	9240	9240	0
260	20240103	165500	161546130	9240	9240	9240	9240	0
261	20240103	165400	161546130	9240	9240	9240	9240	0
262	20240103	165300	161546130	9240	9240	9240	9240	0
263	20240103	165200	161546130	9240	9240	9240	9240	0
264	20240103	165100	161546130	9240	9240	9240	9240	0
265	20240103	165000	161546130	9240	9240	9240	9240	0
266	20240103	164900	161546130	9240	9240	9240	9240	0
267	20240103	164800	161546130	9240	9240	9240	9240	0
268	20240103	164700	161546130	9240	9240	9240	9240	0
269	20240103	164600	161546130	9240	9240	9240	9240	0
270	20240103	164500	161546130	9240	9240	9240	9240	0
271	20240103	164400	161546130	9240	9240	9240	9240	0
272	20240103	164300	161546130	9240	9240	9240	9240	96
273	20240103	164200	161546130	9240	9240	9240	9240	0
274	20240103	164100	161546130	9240	9240	9240	9240	0
275	20240103	164000	161546130	9240	9240	9240	9240	0
276	20240103	163900	161546130	9240	9240	9240	9240	0
277	20240103	163800	161546130	9240	9240	9240	9240	0
278	20240103	163700	161546130	9240	9240	9240	9240	0
279	20240103	163600	161546130	9240	9240	9240	9240	0
280	20240103	163500	161546130	9240	9240	9240	9240	0
281	20240103	163400	161546130	9240	9240	9240	9240	0
282	20240103	163300	161546130	9240	9240	9240	9240	0
283	20240103	163200	161546130	9240	9240	9240	9240	0
284	20240103	163100	161546130	9240	9240	9240	9240	0
285	20240103	163000	161546130	9240	9240	9240	9240	0
286	20240103	162900	161546130	9240	9240	9240	9240	0
287	20240103	162800	161546130	9240	9240	9240	9240	0
288	20240103	162700	161546130	9240	9240	9240	9240	0
289	20240103	162600	161546130	9240	9240	9240	9240	0
290	20240103	162500	161546130	9240	9240	9240	9240	0
291	20240103	162400	161546130	9240	9240	9240	9240	0
292	20240103	162300	161546130	9240	9240	9240	9240	0
293	20240103	162200	161546130	9240	9240	9240	9240	0
294	20240103	162100	161546130	9240	9240	9240	9240	0
295	20240103	162000	161546130	9240	9240	9240	9240	0
296	20240103	161900	161546130	9240	9240	9240	9240	0
297	20240103	161800	161546130	9240	9240	9240	9240	0
298	20240103	161700	161546130	9240	9240	9240	9240	0
299	20240103	161600	161546130	9240	9240	9240	9240	0
300	20240103	161500	161546130	9240	9240	9240	9240	0
301	20240103	161400	161546130	9240	9240	9240	9240	0
302	20240103	161300	161546130	9240	9240	9240	9240	96
303	20240103	161200	161546130	9240	9240	9240	9240	0
304	20240103	161100	161546130	9240	9240	9240	9240	0
305	20240103	161000	161546130	9240	9240	9240	9240	0
306	20240103	160900	161546130	9240	9240	9240	9240	0
307	20240103	160800	161546130	9240	9240	9240	9240	0
308	20240103	160700	161546130	9240	9240	9240	9240	0
309	20240103	160600	161546130	9240	9240	9240	9240	0
310	20240103	160500	161546130	9240	9240	9240	9240	0
311	20240103	160400	161546130	9240	9240	9240	9240	0
312	20240103	160300	161546130	9240	9240	9240	9240	0
313	20240103	160200	161546130	9240	9240	9240	9240	0
314	20240103	160100	161546130	9240	9240	9240	9240	0
315	20240103	160000	161546130	9240	9240	9240	9240	0
316	20240103	155900	161546130	9240	9240	9240	9240	0
317	20240103	155800	161546130	9240	9240	9240	9240	0
318	20240103	155700	161546130	9240	9240	9240	9240	0
319	20240103	155600	161546130	9240	9240	9240	9240	0
320	20240103	155500	161546130	9240	9240	9240	9240	0
321	20240103	155400	161546130	9240	9240	9240	9240	0
322	20240103	155300	161546130	9240	9240	9240	9240	0
323	20240103	155200	161546130	9240	9240	9240	9240	0
324	20240103	155100	161546130	9240	9240	9240	9240	0
325	20240103	155000	161546130	9240	9240	9240	9240	0
326	20240103	154900	161546130	9240	9240	9240	9240	0
327	20240103	154800	161546130	9240	9240	9240	9240	0
328	20240103	154700	161546130	9240	9240	9240	9240	0
329	20240103	154600	161546130	9240	9240	9240	9240	0
330	20240103	154500	161546130	9240	9240	9240	9240	0
331	20240103	154400	161546130	9240	9240	9240	9240	0
332	20240103	154300	161546130	9240	9240	9240	9240	96
333	20240103	154200	161546130	9240	9240	9240	9240	0
334	20240103	154100	161546130	9240	9240	9240	9240	0
335	20240103	154000	161546130	9240	9240	9240	9240	0
336	20240103	153900	161546130	9240	9240	9240	9240	0
337	20240103	153800	161546130	9240	9240	9240	9240	0
338	20240103	153700	161546130	9240	9240	9240	9240	0
339	20240103	153600	161546130	9240	9240	9240	9240	0
340	20240103	153500	161546130	9240	9240	9240	9240	0
341	20240103	153400	161546130	9240	9240	9240	9240	0
342	20240103	153300	161546130	9240	9240	9240	9240	0
343	20240103	153200	161546130	9240	9240	9240	9240	0
344	20240103	153100	161546130	9240	9240	9240	9240	0
345	20240103	153000	161546130	9240	9240	9240	9240	96
346	20240103	152900	160659090	9230	9230	9230	9230	0
347	20240103	152800	160659090	9230	9230	9230	9230	0
348	20240103	152700	160659090	9230	9230	9230	9230	0
349	20240103	152600	160659090	9230	9230	9230	9230	0
350	20240103	152500	160659090	9230	9230	9230	9230	0
351	20240103	152400	160659090	9230	9230	9230	9230	0
352	20240103	152300	160659090	9230	9230	9230	9230	0
353	20240103	152200	160659090	9230	9230	9230	9230	0
354	20240103	152100	160659090	9230	9230	9230	9230	0
355	20240103	152000	160659090	9230	9230	9230	9230	0
356	20240103	151900	160659090	9230	9230	9230	9230	0
357	20240103	151800	160659090	9230	9230	9230	9230	34
358	20240103	151700	160345270	9210	9210	9210	9210	48
359	20240103	151600	159903190	9210	9210	9210	9210	100
360	20240103	151500	158982190	9240	9240	9240	9240	0
361	20240103	151400	158982190	9240	9240	9240	9240	0
362	20240103	151300	158982190	9240	9240	9240	9240	2
363	20240103	151200	158963710	9230	9230	9230	9230	0
364	20240103	151100	158963710	9230	9230	9230	9230	112
365	20240103	151000	157929950	9240	9240	9240	9240	0
366	20240103	150900	157929950	9240	9240	9240	9240	0
367	20240103	150800	157929950	9240	9240	9240	9240	0
368	20240103	150700	157929950	9240	9240	9240	9240	0
369	20240103	150600	157929950	9240	9240	9240	9240	0
370	20240103	150500	157929950	9240	9240	9240	9240	2
371	20240103	150400	157911470	9230	9230	9230	9230	0
372	20240103	150300	157911470	9230	9230	9230	9230	0
373	20240103	150200	157911470	9230	9230	9230	9230	0
374	20240103	150100	157911470	9230	9230	9230	9230	0
375	20240103	150000	157911470	9230	9230	9230	9230	0
376	20240103	145900	157911470	9230	9230	9230	9230	0
377	20240103	145800	157911470	9230	9230	9230	9230	0
378	20240103	145700	157911470	9230	9230	9230	9230	1
379	20240103	145600	157902240	9200	9200	9200	9200	320
380	20240103	145500	154958240	9200	9200	9200	9200	0
381	20240103	145400	154958240	9200	9200	9200	9200	0
382	20240103	145300	154958240	9200	9200	9200	9200	35
383	20240103	145200	154636240	9240	9240	9240	9240	0
384	20240103	145100	154636240	9240	9240	9240	9240	1
385	20240103	145000	154627000	9240	9240	9240	9240	0
386	20240103	144900	154627000	9240	9240	9240	9240	0
387	20240103	144800	154627000	9240	9240	9240	9240	0
388	20240103	144700	154627000	9240	9240	9240	9240	0
389	20240103	144600	154627000	9240	9240	9240	9240	0
390	20240103	144500	154627000	9240	9240	9240	9240	0
391	20240103	144400	154627000	9240	9240	9240	9240	0
392	20240103	144300	154627000	9240	9240	9240	9240	0
393	20240103	144200	154627000	9240	9240	9240	9240	0
394	20240103	144100	154627000	9240	9240	9240	9240	0
395	20240103	144000	154627000	9240	9240	9240	9240	0
396	20240103	143900	154627000	9240	9240	9240	9240	0
397	20240103	143800	154627000	9240	9240	9240	9240	0
398	20240103	143700	154627000	9240	9240	9240	9240	0
399	20240103	143600	154627000	9240	9240	9240	9240	0
400	20240103	143500	154627000	9240	9240	9240	9240	0
401	20240103	143400	154627000	9240	9240	9240	9240	0
402	20240103	143300	154627000	9240	9240	9240	9240	0
403	20240103	143200	154627000	9240	9240	9240	9240	0
404	20240103	143100	154627000	9240	9240	9240	9240	0
405	20240103	143000	154627000	9240	9240	9240	9240	0
406	20240103	142900	154627000	9240	9240	9240	9240	0
407	20240103	142800	154627000	9240	9240	9240	9240	0
408	20240103	142700	154627000	9240	9240	9240	9240	0
409	20240103	142600	154627000	9240	9240	9240	9240	0
410	20240103	142500	154627000	9240	9240	9240	9240	1
411	20240103	142400	154617760	9220	9220	9220	9220	30
412	20240103	142300	154341160	9190	9190	9190	9190	40
413	20240103	142200	153973560	9220	9220	9220	9220	16
414	20240103	142100	153826040	9220	9220	9220	9220	1
415	20240103	142000	153816820	9210	9210	9210	9210	0
416	20240103	141900	153816820	9210	9210	9210	9210	0
417	20240103	141800	153816820	9210	9210	9210	9210	0
418	20240103	141700	153816820	9210	9210	9210	9210	0
419	20240103	141600	153816820	9210	9210	9210	9210	0
420	20240103	141500	153816820	9210	9210	9210	9210	198
421	20240103	141400	151993240	9210	9210	9210	9210	0
422	20240103	141300	151993240	9210	9210	9210	9210	0
423	20240103	141200	151993240	9210	9210	9210	9210	61
424	20240103	141100	151431430	9200	9200	9200	9200	489
425	20240103	141000	146932630	9210	9210	9210	9210	0
426	20240103	140900	146932630	9210	9210	9210	9210	0
427	20240103	140800	146932630	9210	9210	9210	9210	0
428	20240103	140700	146932630	9210	9210	9210	9210	0
429	20240103	140600	146932630	9210	9210	9210	9210	0
430	20240103	140500	146932630	9210	9210	9210	9210	0
431	20240103	140400	146932630	9210	9210	9210	9210	0
432	20240103	140300	146932630	9210	9210	9210	9210	0
433	20240103	140200	146932630	9210	9210	9210	9210	0
434	20240103	140100	146932630	9210	9210	9210	9210	0
435	20240103	140000	146932630	9210	9210	9210	9210	0
436	20240103	135900	146932630	9210	9210	9210	9210	0
437	20240103	135800	146932630	9210	9210	9210	9210	0
438	20240103	135700	146932630	9210	9210	9210	9210	30
439	20240103	135600	146656330	9210	9210	9210	9210	0
440	20240103	135500	146656330	9210	9210	9210	9210	4
441	20240103	135400	146619490	9210	9200	9210	9200	244
442	20240103	135300	144372630	9200	9200	9200	9200	0
443	20240103	135200	144372630	9200	9200	9200	9200	0
444	20240103	135100	144372630	9200	9200	9200	9200	0
445	20240103	135000	144372630	9200	9200	9200	9200	5
446	20240103	134900	144326630	9170	9170	9170	9170	0
447	20240103	134800	144326630	9170	9200	9200	9170	1180
448	20240103	134700	133505480	9180	9180	9180	9180	0
449	20240103	134600	133505480	9180	9180	9180	9180	0
450	20240103	134500	133505480	9180	9180	9180	9180	0
451	20240103	134400	133505480	9180	9180	9180	9180	0
452	20240103	134300	133505480	9180	9180	9180	9180	0
453	20240103	134200	133505480	9180	9180	9180	9180	0
454	20240103	134100	133505480	9180	9180	9180	9180	0
455	20240103	134000	133505480	9180	9180	9180	9180	0
456	20240103	133900	133505480	9180	9180	9180	9180	0
457	20240103	133800	133505480	9180	9180	9180	9180	0
458	20240103	133700	133505480	9180	9180	9180	9180	150
459	20240103	133600	132128480	9170	9170	9170	9170	0
460	20240103	133500	132128480	9170	9200	9200	9170	316
461	20240103	133400	129230180	9190	9190	9190	9190	0
462	20240103	133300	129230180	9190	9190	9190	9190	0
463	20240103	133200	129230180	9190	9190	9190	9190	87
464	20240103	133100	128430650	9190	9190	9190	9190	0
465	20240103	133000	128430650	9190	9190	9190	9190	26
466	20240103	132900	128191710	9170	9170	9170	9170	0
467	20240103	132800	128191710	9170	9170	9170	9170	0
468	20240103	132700	128191710	9170	9170	9170	9170	0
469	20240103	132600	128191710	9170	9170	9170	9170	0
470	20240103	132500	128191710	9170	9170	9170	9170	0
471	20240103	132400	128191710	9170	9180	9180	9170	300
472	20240103	132300	125438890	9190	9190	9190	9190	6
473	20240103	132200	125383750	9190	9190	9190	9190	0
474	20240103	132100	125383750	9190	9190	9190	9190	0
475	20240103	132000	125383750	9190	9190	9190	9190	0
476	20240103	131900	125383750	9190	9190	9190	9190	0
477	20240103	131800	125383750	9190	9190	9190	9190	20
478	20240103	131700	125199950	9190	9190	9190	9190	29
479	20240103	131600	124933440	9180	9180	9180	9180	0
480	20240103	131500	124933440	9180	9180	9180	9180	0
481	20240103	131400	124933440	9180	9180	9180	9180	0
482	20240103	131300	124933440	9180	9180	9180	9180	0
483	20240103	131200	124933440	9180	9180	9180	9180	130
484	20240103	131100	123740040	9180	9180	9180	9180	1
485	20240103	131000	123730860	9180	9180	9180	9180	0
486	20240103	130900	123730860	9180	9180	9180	9180	0
487	20240103	130800	123730860	9180	9180	9180	9180	10
488	20240103	130700	123639060	9210	9210	9210	9210	0
489	20240103	130600	123639060	9210	9210	9210	9210	0
490	20240103	130500	123639060	9210	9210	9210	9210	1
491	20240103	130400	123629850	9210	9210	9210	9210	0
492	20240103	130300	123629850	9210	9210	9210	9210	0
493	20240103	130200	123629850	9210	9210	9210	9210	0
494	20240103	130100	123629850	9210	9210	9210	9210	0
495	20240103	130000	123629850	9210	9210	9210	9210	0
496	20240103	125900	123629850	9210	9210	9210	9210	0
497	20240103	125800	123629850	9210	9210	9210	9210	0
498	20240103	125700	123629850	9210	9210	9210	9210	0
499	20240103	125600	123629850	9210	9210	9210	9210	0
500	20240103	125500	123629850	9210	9210	9210	9210	0
501	20240103	125400	123629850	9210	9210	9210	9210	0
502	20240103	125300	123629850	9210	9210	9210	9210	0
503	20240103	125200	123629850	9210	9210	9210	9210	2
504	20240103	125100	123611430	9210	9210	9210	9210	0
505	20240103	125000	123611430	9210	9210	9210	9210	0
506	20240103	124900	123611430	9210	9210	9210	9210	0
507	20240103	124800	123611430	9210	9210	9210	9210	16
508	20240103	124700	123464070	9170	9210	9210	9170	22
509	20240103	124600	123262230	9180	9180	9180	9180	0
510	20240103	124500	123262230	9180	9180	9180	9180	0
511	20240103	124400	123262230	9180	9180	9180	9180	0
512	20240103	124300	123262230	9180	9180	9180	9180	0
513	20240103	124200	123262230	9180	9180	9180	9180	0
514	20240103	124100	123262230	9180	9180	9180	9180	0
515	20240103	124000	123262230	9180	9180	9180	9180	0
516	20240103	123900	123262230	9180	9180	9180	9180	0
517	20240103	123800	123262230	9180	9180	9180	9180	0
518	20240103	123700	123262230	9180	9180	9180	9180	0
519	20240103	123600	123262230	9180	9180	9180	9180	0
520	20240103	123500	123262230	9180	9180	9180	9180	0
521	20240103	123400	123262230	9180	9180	9180	9180	0
522	20240103	123300	123262230	9180	9180	9180	9180	0
523	20240103	123200	123262230	9180	9180	9180	9180	0
524	20240103	123100	123262230	9180	9180	9180	9180	0
525	20240103	123000	123262230	9180	9180	9180	9180	0
526	20240103	122900	123262230	9180	9180	9180	9180	0
527	20240103	122800	123262230	9180	9180	9180	9180	1
528	20240103	122700	123253050	9170	9170	9170	9170	0
529	20240103	122600	123253050	9170	9170	9170	9170	40
530	20240103	122500	122886250	9210	9210	9210	9210	0
531	20240103	122400	122886250	9210	9210	9210	9210	0
532	20240103	122300	122886250	9210	9210	9210	9210	0
533	20240103	122200	122886250	9210	9210	9210	9210	1
534	20240103	122100	122877040	9170	9170	9170	9170	0
535	20240103	122000	122877040	9170	9170	9170	9170	0
536	20240103	121900	122877040	9170	9170	9170	9170	0
537	20240103	121800	122877040	9170	9190	9190	9170	196
538	20240103	121700	121079700	9210	9210	9210	9210	0
539	20240103	121600	121079700	9210	9210	9210	9210	1
540	20240103	121500	121070490	9170	9190	9190	9170	800
541	20240103	121400	113730040	9190	9190	9190	9190	0
542	20240103	121300	113730040	9190	9190	9190	9190	10
543	20240103	121200	113638140	9190	9190	9190	9190	1
544	20240103	121100	113628950	9190	9190	9190	9190	52
545	20240103	121000	113151070	9200	9200	9200	9200	4
546	20240103	120900	113114270	9200	9200	9200	9200	0
547	20240103	120800	113114270	9200	9200	9200	9200	0
548	20240103	120700	113114270	9200	9200	9200	9200	0
549	20240103	120600	113114270	9200	9200	9200	9200	6
550	20240103	120500	113059070	9210	9210	9210	9210	1
551	20240103	120400	113049860	9200	9200	9200	9200	0
552	20240103	120300	113049860	9200	9200	9200	9200	0
553	20240103	120200	113049860	9200	9200	9200	9200	2
554	20240103	120100	113031460	9210	9200	9210	9200	24
555	20240103	120000	112810450	9200	9200	9210	9200	36
556	20240103	115900	112478920	9200	9200	9200	9200	4
557	20240103	115800	112442120	9200	9200	9200	9200	3
558	20240103	115700	112414520	9210	9210	9220	9210	8
559	20240103	115600	112340830	9210	9210	9210	9210	3
560	20240103	115500	112313200	9210	9210	9210	9210	3
561	20240103	115400	112285570	9210	9210	9210	9210	3
562	20240103	115300	112257940	9210	9210	9210	9210	4
563	20240103	115200	112221100	9210	9210	9210	9210	3
564	20240103	115100	112193470	9210	9210	9210	9210	3
565	20240103	115000	112165840	9210	9210	9210	9210	3
566	20240103	114900	112138210	9210	9210	9210	9210	4
567	20240103	114800	112101370	9210	9210	9210	9210	5
568	20240103	114700	112055320	9210	9210	9210	9210	4
569	20240103	114600	112018480	9210	9210	9210	9210	3
570	20240103	114500	111990850	9210	9210	9210	9210	3
571	20240103	114400	111963220	9210	9210	9210	9210	3
572	20240103	114300	111935590	9210	9210	9210	9210	3
573	20240103	114200	111907960	9210	9220	9220	9210	4
574	20240103	114100	111871110	9210	9210	9210	9210	4
575	20240103	114000	111834270	9210	9210	9210	9210	3
576	20240103	113900	111806640	9210	9210	9210	9210	3
577	20240103	113800	111779010	9210	9210	9210	9210	3
578	20240103	113700	111751380	9210	9210	9210	9210	3
579	20240103	113600	111723750	9210	9210	9210	9210	3
580	20240103	113500	111696120	9210	9210	9210	9210	4
581	20240103	113400	111659280	9210	9210	9210	9210	3
582	20240103	113300	111631650	9210	9210	9210	9210	3
583	20240103	113200	111604020	9210	9210	9210	9210	1
584	20240103	113100	111594810	9220	9220	9220	9220	0
585	20240103	113000	111594810	9220	9220	9220	9220	30
586	20240103	112900	111318210	9220	9220	9220	9220	0
587	20240103	112800	111318210	9220	9220	9220	9220	0
588	20240103	112700	111318210	9220	9220	9220	9220	0
589	20240103	112600	111318210	9220	9220	9220	9220	0
590	20240103	112500	111318210	9220	9220	9220	9220	0
591	20240103	112400	111318210	9220	9220	9220	9220	0
592	20240103	112300	111318210	9220	9220	9220	9220	0
593	20240103	112200	111318210	9220	9210	9220	9210	8
594	20240103	112100	111244520	9210	9210	9210	9210	7
595	20240103	112000	111180050	9210	9210	9210	9210	4
596	20240103	111900	111143210	9220	9220	9220	9220	0
597	20240103	111800	111143210	9220	9220	9220	9220	0
598	20240103	111700	111143210	9220	9220	9220	9220	0
599	20240103	111600	111143210	9220	9220	9220	9220	0
600	20240103	111500	111143210	9220	9220	9220	9220	0
601	20240103	111400	111143210	9220	9210	9220	9210	121
602	20240103	111300	110028620	9210	9210	9210	9210	17
603	20240103	111200	109872050	9210	9210	9210	9210	68
604	20240103	111100	109245770	9210	9210	9210	9210	10
605	20240103	111000	109153670	9210	9210	9210	9210	0
606	20240103	110900	109153670	9210	9210	9210	9210	10
607	20240103	110800	109061570	9210	9210	9210	9210	0
608	20240103	110700	109061570	9210	9210	9210	9210	0
609	20240103	110600	109061570	9210	9210	9210	9210	0
610	20240103	110500	109061570	9210	9210	9210	9210	0
611	20240103	110400	109061570	9210	9190	9210	9190	8
612	20240103	110300	108988030	9190	9190	9190	9190	7
613	20240103	110200	108923700	9190	9190	9190	9190	7
614	20240103	110100	108859370	9190	9190	9190	9190	7
615	20240103	110000	108795040	9190	9190	9190	9190	13
616	20240103	105900	108675570	9220	9220	9220	9220	0
617	20240103	105800	108675570	9220	9220	9220	9220	1
618	20240103	105700	108666350	9190	9190	9190	9190	0
619	20240103	105600	108666350	9190	9190	9190	9190	32
620	20240103	105500	108372270	9220	9220	9220	9220	0
621	20240103	105400	108372270	9220	9220	9220	9220	0
622	20240103	105300	108372270	9220	9220	9220	9220	0
623	20240103	105200	108372270	9220	9220	9220	9220	4
624	20240103	105100	108335390	9180	9180	9180	9180	0
625	20240103	105000	108335390	9180	9180	9180	9180	0
626	20240103	104900	108335390	9180	9180	9180	9180	0
627	20240103	104800	108335390	9180	9180	9180	9180	101
628	20240103	104700	107408210	9220	9220	9220	9220	0
629	20240103	104600	107408210	9220	9220	9220	9220	0
630	20240103	104500	107408210	9220	9220	9220	9220	0
631	20240103	104400	107408210	9220	9220	9220	9220	0
632	20240103	104300	107408210	9220	9220	9220	9220	0
633	20240103	104200	107408210	9220	9220	9220	9220	0
634	20240103	104100	107408210	9220	9220	9220	9220	0
635	20240103	104000	107408210	9220	9220	9220	9220	0
636	20240103	103900	107408210	9220	9220	9220	9220	3
637	20240103	103800	107380550	9190	9190	9190	9190	0
638	20240103	103700	107380550	9190	9190	9190	9190	0
639	20240103	103600	107380550	9190	9190	9190	9190	19
640	20240103	103500	107205940	9190	9190	9190	9190	1
641	20240103	103400	107196750	9190	9190	9190	9190	0
642	20240103	103300	107196750	9190	9190	9190	9190	0
643	20240103	103200	107196750	9190	9190	9190	9190	1
644	20240103	103100	107187560	9220	9220	9220	9220	54
645	20240103	103000	106689680	9220	9220	9220	9220	0
646	20240103	102900	106689680	9220	9220	9220	9220	0
647	20240103	102800	106689680	9220	9220	9220	9220	0
648	20240103	102700	106689680	9220	9220	9220	9220	17
649	20240103	102600	106532940	9220	9180	9220	9180	132
650	20240103	102500	105321020	9210	9200	9210	9190	149
651	20240103	102400	103950820	9200	9200	9200	9200	0
652	20240103	102300	103950820	9200	9200	9200	9200	0
653	20240103	102200	103950820	9200	9200	9200	9200	0
654	20240103	102100	103950820	9200	9200	9200	9200	1
655	20240103	102000	103941620	9190	9190	9190	9190	0
656	20240103	101900	103941620	9190	9190	9190	9190	100
657	20240103	101800	103022620	9190	9190	9190	9190	0
658	20240103	101700	103022620	9190	9190	9190	9190	0
659	20240103	101600	103022620	9190	9190	9190	9190	0
660	20240103	101500	103022620	9190	9190	9190	9190	19
661	20240103	101400	102848010	9190	9190	9200	9190	101
662	20240103	101300	101919810	9200	9200	9200	9200	0
663	20240103	101200	101919810	9200	9200	9200	9200	1
664	20240103	101100	101910610	9170	9170	9170	9170	21
665	20240103	101000	101718040	9170	9170	9170	9170	12
666	20240103	100900	101608000	9200	9180	9200	9170	2024
667	20240103	100800	83037740	9180	9180	9180	9180	0
668	20240103	100700	83037740	9180	9180	9180	9180	0
669	20240103	100600	83037740	9180	9180	9180	9180	88
670	20240103	100500	82229900	9190	9200	9200	9190	30
671	20240103	100400	81954190	9190	9190	9190	9190	389
672	20240103	100300	78379280	9200	9200	9200	9200	0
673	20240103	100200	78379280	9200	9190	9200	9190	3
674	20240103	100100	78351690	9190	9190	9190	9190	110
675	20240103	100000	77340790	9190	9190	9190	9190	100
676	20240103	095900	76421790	9210	9210	9210	9210	200
677	20240103	095800	74579790	9180	9210	9210	9180	101
678	20240103	095700	73652580	9180	9180	9180	9180	920
679	20240103	095600	65206980	9190	9220	9220	9190	907
680	20240103	095500	56865660	9220	9220	9220	9220	0
681	20240103	095400	56865660	9220	9220	9220	9220	0
682	20240103	095300	56865660	9220	9220	9220	9220	2
683	20240103	095200	56847220	9220	9220	9220	9220	4
684	20240103	095100	56810340	9220	9220	9220	9220	0
685	20240103	095000	56810340	9220	9220	9220	9220	1
686	20240103	094900	56801120	9250	9250	9250	9250	0
687	20240103	094800	56801120	9250	9250	9250	9250	0
688	20240103	094700	56801120	9250	9250	9250	9250	0
689	20240103	094600	56801120	9250	9250	9250	9250	0
690	20240103	094500	56801120	9250	9250	9250	9250	1
691	20240103	094400	56791870	9210	9210	9210	9210	20
692	20240103	094300	56607670	9210	9210	9210	9210	0
693	20240103	094200	56607670	9210	9210	9210	9210	0
694	20240103	094100	56607670	9210	9210	9210	9210	364
695	20240103	094000	53255230	9210	9220	9220	9210	246
696	20240103	093900	50987790	9250	9250	9250	9250	0
697	20240103	093800	50987790	9250	9250	9250	9250	0
698	20240103	093700	50987790	9250	9250	9250	9250	0
699	20240103	093600	50987790	9250	9250	9250	9250	22
700	20240103	093500	50784290	9280	9280	9280	9280	0
701	20240103	093400	50784290	9280	9280	9280	9280	11
702	20240103	093300	50682210	9280	9280	9280	9280	0
703	20240103	093200	50682210	9280	9280	9280	9280	0
704	20240103	093100	50682210	9280	9280	9280	9280	0
705	20240103	093000	50682210	9280	9250	9280	9250	3
706	20240103	092900	50654400	9200	9200	9200	9200	0
707	20240103	092800	50654400	9200	9200	9200	9200	50
708	20240103	092700	50194400	9200	9200	9200	9200	0
709	20240103	092600	50194400	9200	9210	9210	9200	100
710	20240103	092500	49274270	9190	9250	9250	9190	928
711	20240103	092400	40730590	9250	9250	9250	9250	0
712	20240103	092300	40730590	9250	9250	9250	9250	0
713	20240103	092200	40730590	9250	9250	9250	9250	32
714	20240103	092100	40434590	9300	9300	9300	9300	12
715	20240103	092000	40322990	9300	9300	9300	9300	1
716	20240103	091900	40313690	9310	9310	9310	9310	0
717	20240103	091800	40313690	9310	9310	9310	9310	5
718	20240103	091700	40267140	9240	9240	9240	9240	1
719	20240103	091600	40257900	9320	9230	9320	9230	829
720	20240103	091500	32579470	9230	9230	9230	9230	21
721	20240103	091400	32385640	9230	9230	9230	9230	72
722	20240103	091300	31721080	9230	9230	9230	9230	0
723	20240103	091200	31721080	9230	9240	9240	9230	109
724	20240103	091100	30714920	9240	9240	9240	9240	1
725	20240103	091000	30705680	9240	9240	9240	9240	62
726	20240103	090900	30132800	9240	9240	9240	9240	249
727	20240103	090800	27832040	9350	9350	9350	9350	0
728	20240103	090700	27832040	9350	9350	9350	9350	0
729	20240103	090600	27832040	9350	9350	9350	9350	203
730	20240103	090500	25933990	9350	9320	9360	9320	1472
731	20240103	090400	12173390	9320	9230	9320	9230	41
732	20240103	090300	11794630	9220	9220	9220	9220	0
733	20240103	090200	11794630	9220	9220	9220	9220	162
734	20240103	090100	10300990	9230	9240	9240	9230	53
735	20240103	090000	9811770	9240	9240	9240	9230	1062