KissMeData/318410/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	211300	115854270	9200	9200	9200	9200	609
3	20240104	211200	115854270	9200	9200	9200	9200	0
4	20240104	211100	115854270	9200	9200	9200	9200	0
5	20240104	211000	115854270	9200	9200	9200	9200	0
6	20240104	210900	115854270	9200	9200	9200	9200	0
7	20240104	210800	115854270	9200	9200	9200	9200	0
8	20240104	210700	115854270	9200	9200	9200	9200	0
9	20240104	210600	115854270	9200	9200	9200	9200	0
10	20240104	210500	115854270	9200	9200	9200	9200	0
11	20240104	210400	115854270	9200	9200	9200	9200	0
12	20240104	210300	115854270	9200	9200	9200	9200	0
13	20240104	210200	115854270	9200	9200	9200	9200	0
14	20240104	210100	115854270	9200	9200	9200	9200	0
15	20240104	210000	115854270	9200	9200	9200	9200	0
16	20240104	205900	115854270	9200	9200	9200	9200	0
17	20240104	205800	115854270	9200	9200	9200	9200	0
18	20240104	205700	115854270	9200	9200	9200	9200	0
19	20240104	205600	115854270	9200	9200	9200	9200	0
20	20240104	205500	115854270	9200	9200	9200	9200	0
21	20240104	205400	115854270	9200	9200	9200	9200	0
22	20240104	205300	115854270	9200	9200	9200	9200	0
23	20240104	205200	115854270	9200	9200	9200	9200	0
24	20240104	205100	115854270	9200	9200	9200	9200	0
25	20240104	205000	115854270	9200	9200	9200	9200	0
26	20240104	204900	115854270	9200	9200	9200	9200	0
27	20240104	204800	115854270	9200	9200	9200	9200	0
28	20240104	204700	115854270	9200	9200	9200	9200	0
29	20240104	204600	115854270	9200	9200	9200	9200	0
30	20240104	204500	115854270	9200	9200	9200	9200	0
31	20240104	204400	115854270	9200	9200	9200	9200	0
32	20240104	204300	115854270	9200	9200	9200	9200	609
33	20240104	204200	115854270	9200	9200	9200	9200	0
34	20240104	204100	115854270	9200	9200	9200	9200	0
35	20240104	204000	115854270	9200	9200	9200	9200	0
36	20240104	203900	115854270	9200	9200	9200	9200	0
37	20240104	203800	115854270	9200	9200	9200	9200	0
38	20240104	203700	115854270	9200	9200	9200	9200	0
39	20240104	203600	115854270	9200	9200	9200	9200	0
40	20240104	203500	115854270	9200	9200	9200	9200	0
41	20240104	203400	115854270	9200	9200	9200	9200	0
42	20240104	203300	115854270	9200	9200	9200	9200	0
43	20240104	203200	115854270	9200	9200	9200	9200	0
44	20240104	203100	115854270	9200	9200	9200	9200	0
45	20240104	203000	115854270	9200	9200	9200	9200	0
46	20240104	202900	115854270	9200	9200	9200	9200	0
47	20240104	202800	115854270	9200	9200	9200	9200	0
48	20240104	202700	115854270	9200	9200	9200	9200	0
49	20240104	202600	115854270	9200	9200	9200	9200	0
50	20240104	202500	115854270	9200	9200	9200	9200	0
51	20240104	202400	115854270	9200	9200	9200	9200	0
52	20240104	202300	115854270	9200	9200	9200	9200	0
53	20240104	202200	115854270	9200	9200	9200	9200	0
54	20240104	202100	115854270	9200	9200	9200	9200	0
55	20240104	202000	115854270	9200	9200	9200	9200	0
56	20240104	201900	115854270	9200	9200	9200	9200	0
57	20240104	201800	115854270	9200	9200	9200	9200	0
58	20240104	201700	115854270	9200	9200	9200	9200	0
59	20240104	201600	115854270	9200	9200	9200	9200	0
60	20240104	201500	115854270	9200	9200	9200	9200	0
61	20240104	201400	115854270	9200	9200	9200	9200	0
62	20240104	201300	115854270	9200	9200	9200	9200	609
63	20240104	201200	115854270	9200	9200	9200	9200	0
64	20240104	201100	115854270	9200	9200	9200	9200	0
65	20240104	201000	115854270	9200	9200	9200	9200	0
66	20240104	200900	115854270	9200	9200	9200	9200	0
67	20240104	200800	115854270	9200	9200	9200	9200	0
68	20240104	200700	115854270	9200	9200	9200	9200	0
69	20240104	200600	115854270	9200	9200	9200	9200	0
70	20240104	200500	115854270	9200	9200	9200	9200	0
71	20240104	200400	115854270	9200	9200	9200	9200	0
72	20240104	200300	115854270	9200	9200	9200	9200	0
73	20240104	200200	115854270	9200	9200	9200	9200	0
74	20240104	200100	115854270	9200	9200	9200	9200	0
75	20240104	200000	115854270	9200	9200	9200	9200	0
76	20240104	195900	115854270	9200	9200	9200	9200	0
77	20240104	195800	115854270	9200	9200	9200	9200	0
78	20240104	195700	115854270	9200	9200	9200	9200	0
79	20240104	195600	115854270	9200	9200	9200	9200	0
80	20240104	195500	115854270	9200	9200	9200	9200	0
81	20240104	195400	115854270	9200	9200	9200	9200	0
82	20240104	195300	115854270	9200	9200	9200	9200	0
83	20240104	195200	115854270	9200	9200	9200	9200	0
84	20240104	195100	115854270	9200	9200	9200	9200	0
85	20240104	195000	115854270	9200	9200	9200	9200	0
86	20240104	194900	115854270	9200	9200	9200	9200	0
87	20240104	194800	115854270	9200	9200	9200	9200	0
88	20240104	194700	115854270	9200	9200	9200	9200	0
89	20240104	194600	115854270	9200	9200	9200	9200	0
90	20240104	194500	115854270	9200	9200	9200	9200	0
91	20240104	194400	115854270	9200	9200	9200	9200	0
92	20240104	194300	115854270	9200	9200	9200	9200	609
93	20240104	194200	115854270	9200	9200	9200	9200	0
94	20240104	194100	115854270	9200	9200	9200	9200	0
95	20240104	194000	115854270	9200	9200	9200	9200	0
96	20240104	193900	115854270	9200	9200	9200	9200	0
97	20240104	193800	115854270	9200	9200	9200	9200	0
98	20240104	193700	115854270	9200	9200	9200	9200	0
99	20240104	193600	115854270	9200	9200	9200	9200	0
100	20240104	193500	115854270	9200	9200	9200	9200	0
101	20240104	193400	115854270	9200	9200	9200	9200	0
102	20240104	193300	115854270	9200	9200	9200	9200	0
103	20240104	193200	115854270	9200	9200	9200	9200	0
104	20240104	193100	115854270	9200	9200	9200	9200	0
105	20240104	193000	115854270	9200	9200	9200	9200	0
106	20240104	192900	115854270	9200	9200	9200	9200	0
107	20240104	192800	115854270	9200	9200	9200	9200	0
108	20240104	192700	115854270	9200	9200	9200	9200	0
109	20240104	192600	115854270	9200	9200	9200	9200	0
110	20240104	192500	115854270	9200	9200	9200	9200	0
111	20240104	192400	115854270	9200	9200	9200	9200	0
112	20240104	192300	115854270	9200	9200	9200	9200	0
113	20240104	192200	115854270	9200	9200	9200	9200	0
114	20240104	192100	115854270	9200	9200	9200	9200	0
115	20240104	192000	115854270	9200	9200	9200	9200	0
116	20240104	191900	115854270	9200	9200	9200	9200	0
117	20240104	191800	115854270	9200	9200	9200	9200	0
118	20240104	191700	115854270	9200	9200	9200	9200	0
119	20240104	191600	115854270	9200	9200	9200	9200	0
120	20240104	191500	115854270	9200	9200	9200	9200	0
121	20240104	191400	115854270	9200	9200	9200	9200	0
122	20240104	191300	115854270	9200	9200	9200	9200	609
123	20240104	191200	115854270	9200	9200	9200	9200	0
124	20240104	191100	115854270	9200	9200	9200	9200	0
125	20240104	191000	115854270	9200	9200	9200	9200	0
126	20240104	190900	115854270	9200	9200	9200	9200	0
127	20240104	190800	115854270	9200	9200	9200	9200	0
128	20240104	190700	115854270	9200	9200	9200	9200	0
129	20240104	190600	115854270	9200	9200	9200	9200	0
130	20240104	190500	115854270	9200	9200	9200	9200	0
131	20240104	190400	115854270	9200	9200	9200	9200	0
132	20240104	190300	115854270	9200	9200	9200	9200	0
133	20240104	190200	115854270	9200	9200	9200	9200	0
134	20240104	190100	115854270	9200	9200	9200	9200	0
135	20240104	190000	115854270	9200	9200	9200	9200	0
136	20240104	185900	115854270	9200	9200	9200	9200	0
137	20240104	185800	115854270	9200	9200	9200	9200	0
138	20240104	185700	115854270	9200	9200	9200	9200	0
139	20240104	185600	115854270	9200	9200	9200	9200	0
140	20240104	185500	115854270	9200	9200	9200	9200	0
141	20240104	185400	115854270	9200	9200	9200	9200	0
142	20240104	185300	115854270	9200	9200	9200	9200	0
143	20240104	185200	115854270	9200	9200	9200	9200	0
144	20240104	185100	115854270	9200	9200	9200	9200	0
145	20240104	185000	115854270	9200	9200	9200	9200	0
146	20240104	184900	115854270	9200	9200	9200	9200	0
147	20240104	184800	115854270	9200	9200	9200	9200	0
148	20240104	184700	115854270	9200	9200	9200	9200	0
149	20240104	184600	115854270	9200	9200	9200	9200	0
150	20240104	184500	115854270	9200	9200	9200	9200	0
151	20240104	184400	115854270	9200	9200	9200	9200	0
152	20240104	184300	115854270	9200	9200	9200	9200	609
153	20240104	184200	115854270	9200	9200	9200	9200	0
154	20240104	184100	115854270	9200	9200	9200	9200	0
155	20240104	184000	115854270	9200	9200	9200	9200	0
156	20240104	183900	115854270	9200	9200	9200	9200	0
157	20240104	183800	115854270	9200	9200	9200	9200	0
158	20240104	183700	115854270	9200	9200	9200	9200	0
159	20240104	183600	115854270	9200	9200	9200	9200	0
160	20240104	183500	115854270	9200	9200	9200	9200	0
161	20240104	183400	115854270	9200	9200	9200	9200	0
162	20240104	183300	115854270	9200	9200	9200	9200	0
163	20240104	183200	115854270	9200	9200	9200	9200	0
164	20240104	183100	115854270	9200	9200	9200	9200	0
165	20240104	183000	115854270	9200	9200	9200	9200	0
166	20240104	182900	115854270	9200	9200	9200	9200	0
167	20240104	182800	115854270	9200	9200	9200	9200	0
168	20240104	182700	115854270	9200	9200	9200	9200	0
169	20240104	182600	115854270	9200	9200	9200	9200	0
170	20240104	182500	115854270	9200	9200	9200	9200	0
171	20240104	182400	115854270	9200	9200	9200	9200	0
172	20240104	182300	115854270	9200	9200	9200	9200	0
173	20240104	182200	115854270	9200	9200	9200	9200	0
174	20240104	182100	115854270	9200	9200	9200	9200	0
175	20240104	182000	115854270	9200	9200	9200	9200	0
176	20240104	181900	115854270	9200	9200	9200	9200	0
177	20240104	181800	115854270	9200	9200	9200	9200	0
178	20240104	181700	115854270	9200	9200	9200	9200	0
179	20240104	181600	115854270	9200	9200	9200	9200	0
180	20240104	181500	115854270	9200	9200	9200	9200	0
181	20240104	181400	115854270	9200	9200	9200	9200	0
182	20240104	181300	115854270	9200	9200	9200	9200	609
183	20240104	181200	115854270	9200	9200	9200	9200	0
184	20240104	181100	115854270	9200	9200	9200	9200	0
185	20240104	181000	115854270	9200	9200	9200	9200	0
186	20240104	180900	115854270	9200	9200	9200	9200	0
187	20240104	180800	115854270	9200	9200	9200	9200	0
188	20240104	180700	115854270	9200	9200	9200	9200	0
189	20240104	180600	115854270	9200	9200	9200	9200	0
190	20240104	180500	115854270	9200	9200	9200	9200	0
191	20240104	180400	115854270	9200	9200	9200	9200	0
192	20240104	180300	115854270	9200	9200	9200	9200	0
193	20240104	180200	115854270	9200	9200	9200	9200	0
194	20240104	180100	115854270	9200	9200	9200	9200	0
195	20240104	180000	115854270	9200	9200	9200	9200	0
196	20240104	175900	115854270	9200	9200	9200	9200	0
197	20240104	175800	115854270	9200	9200	9200	9200	0
198	20240104	175700	115854270	9200	9200	9200	9200	0
199	20240104	175600	115854270	9200	9200	9200	9200	0
200	20240104	175500	115854270	9200	9200	9200	9200	0
201	20240104	175400	115854270	9200	9200	9200	9200	0
202	20240104	175300	115854270	9200	9200	9200	9200	0
203	20240104	175200	115854270	9200	9200	9200	9200	0
204	20240104	175100	115854270	9200	9200	9200	9200	0
205	20240104	175000	115854270	9200	9200	9200	9200	0
206	20240104	174900	115854270	9200	9200	9200	9200	0
207	20240104	174800	115854270	9200	9200	9200	9200	0
208	20240104	174700	115854270	9200	9200	9200	9200	0
209	20240104	174600	115854270	9200	9200	9200	9200	0
210	20240104	174500	115854270	9200	9200	9200	9200	0
211	20240104	174400	115854270	9200	9200	9200	9200	0
212	20240104	174300	115854270	9200	9200	9200	9200	609
213	20240104	174200	115854270	9200	9200	9200	9200	0
214	20240104	174100	115854270	9200	9200	9200	9200	0
215	20240104	174000	115854270	9200	9200	9200	9200	0
216	20240104	173900	115854270	9200	9200	9200	9200	0
217	20240104	173800	115854270	9200	9200	9200	9200	0
218	20240104	173700	115854270	9200	9200	9200	9200	0
219	20240104	173600	115854270	9200	9200	9200	9200	0
220	20240104	173500	115854270	9200	9200	9200	9200	0
221	20240104	173400	115854270	9200	9200	9200	9200	0
222	20240104	173300	115854270	9200	9200	9200	9200	0
223	20240104	173200	115854270	9200	9200	9200	9200	0
224	20240104	173100	115854270	9200	9200	9200	9200	0
225	20240104	173000	115854270	9200	9200	9200	9200	0
226	20240104	172900	115854270	9200	9200	9200	9200	0
227	20240104	172800	115854270	9200	9200	9200	9200	0
228	20240104	172700	115854270	9200	9200	9200	9200	0
229	20240104	172600	115854270	9200	9200	9200	9200	0
230	20240104	172500	115854270	9200	9200	9200	9200	0
231	20240104	172400	115854270	9200	9200	9200	9200	0
232	20240104	172300	115854270	9200	9200	9200	9200	0
233	20240104	172200	115854270	9200	9200	9200	9200	0
234	20240104	172100	115854270	9200	9200	9200	9200	0
235	20240104	172000	115854270	9200	9200	9200	9200	0
236	20240104	171900	115854270	9200	9200	9200	9200	0
237	20240104	171800	115854270	9200	9200	9200	9200	0
238	20240104	171700	115854270	9200	9200	9200	9200	0
239	20240104	171600	115854270	9200	9200	9200	9200	0
240	20240104	171500	115854270	9200	9200	9200	9200	0
241	20240104	171400	115854270	9200	9200	9200	9200	0
242	20240104	171300	115854270	9200	9200	9200	9200	609
243	20240104	171200	115854270	9200	9200	9200	9200	0
244	20240104	171100	115854270	9200	9200	9200	9200	0
245	20240104	171000	115854270	9200	9200	9200	9200	0
246	20240104	170900	115854270	9200	9200	9200	9200	0
247	20240104	170800	115854270	9200	9200	9200	9200	0
248	20240104	170700	115854270	9200	9200	9200	9200	0
249	20240104	170600	115854270	9200	9200	9200	9200	0
250	20240104	170500	115854270	9200	9200	9200	9200	0
251	20240104	170400	115854270	9200	9200	9200	9200	0
252	20240104	170300	115854270	9200	9200	9200	9200	0
253	20240104	170200	115854270	9200	9200	9200	9200	0
254	20240104	170100	115854270	9200	9200	9200	9200	0
255	20240104	170000	115854270	9200	9200	9200	9200	0
256	20240104	165900	115854270	9200	9200	9200	9200	0
257	20240104	165800	115854270	9200	9200	9200	9200	0
258	20240104	165700	115854270	9200	9200	9200	9200	0
259	20240104	165600	115854270	9200	9200	9200	9200	0
260	20240104	165500	115854270	9200	9200	9200	9200	0
261	20240104	165400	115854270	9200	9200	9200	9200	0
262	20240104	165300	115854270	9200	9200	9200	9200	0
263	20240104	165200	115854270	9200	9200	9200	9200	0
264	20240104	165100	115854270	9200	9200	9200	9200	0
265	20240104	165000	115854270	9200	9200	9200	9200	0
266	20240104	164900	115854270	9200	9200	9200	9200	0
267	20240104	164800	115854270	9200	9200	9200	9200	0
268	20240104	164700	115854270	9200	9200	9200	9200	0
269	20240104	164600	115854270	9200	9200	9200	9200	0
270	20240104	164500	115854270	9200	9200	9200	9200	0
271	20240104	164400	115854270	9200	9200	9200	9200	0
272	20240104	164300	115854270	9200	9200	9200	9200	609
273	20240104	164200	115854270	9200	9200	9200	9200	0
274	20240104	164100	115854270	9200	9200	9200	9200	0
275	20240104	164000	115854270	9200	9200	9200	9200	0
276	20240104	163900	115854270	9200	9200	9200	9200	0
277	20240104	163800	115854270	9200	9200	9200	9200	0
278	20240104	163700	115854270	9200	9200	9200	9200	0
279	20240104	163600	115854270	9200	9200	9200	9200	0
280	20240104	163500	115854270	9200	9200	9200	9200	0
281	20240104	163400	115854270	9200	9200	9200	9200	0
282	20240104	163300	115854270	9200	9200	9200	9200	0
283	20240104	163200	115854270	9200	9200	9200	9200	0
284	20240104	163100	115854270	9200	9200	9200	9200	0
285	20240104	163000	115854270	9200	9200	9200	9200	0
286	20240104	162900	115854270	9200	9200	9200	9200	0
287	20240104	162800	115854270	9200	9200	9200	9200	0
288	20240104	162700	115854270	9200	9200	9200	9200	0
289	20240104	162600	115854270	9200	9200	9200	9200	0
290	20240104	162500	115854270	9200	9200	9200	9200	0
291	20240104	162400	115854270	9200	9200	9200	9200	0
292	20240104	162300	115854270	9200	9200	9200	9200	0
293	20240104	162200	115854270	9200	9200	9200	9200	0
294	20240104	162100	115854270	9200	9200	9200	9200	0
295	20240104	162000	115854270	9200	9200	9200	9200	0
296	20240104	161900	115854270	9200	9200	9200	9200	0
297	20240104	161800	115854270	9200	9200	9200	9200	0
298	20240104	161700	115854270	9200	9200	9200	9200	0
299	20240104	161600	115854270	9200	9200	9200	9200	0
300	20240104	161500	115854270	9200	9200	9200	9200	0
301	20240104	161400	115854270	9200	9200	9200	9200	0
302	20240104	161300	115854270	9200	9200	9200	9200	609
303	20240104	161200	115854270	9200	9200	9200	9200	0
304	20240104	161100	115854270	9200	9200	9200	9200	0
305	20240104	161000	115854270	9200	9200	9200	9200	0
306	20240104	160900	115854270	9200	9200	9200	9200	0
307	20240104	160800	115854270	9200	9200	9200	9200	0
308	20240104	160700	115854270	9200	9200	9200	9200	0
309	20240104	160600	115854270	9200	9200	9200	9200	0
310	20240104	160500	115854270	9200	9200	9200	9200	0
311	20240104	160400	115854270	9200	9200	9200	9200	0
312	20240104	160300	115854270	9200	9200	9200	9200	0
313	20240104	160200	115854270	9200	9200	9200	9200	0
314	20240104	160100	115854270	9200	9200	9200	9200	0
315	20240104	160000	115854270	9200	9200	9200	9200	0
316	20240104	155900	115854270	9200	9200	9200	9200	0
317	20240104	155800	115854270	9200	9200	9200	9200	0
318	20240104	155700	115854270	9200	9200	9200	9200	0
319	20240104	155600	115854270	9200	9200	9200	9200	0
320	20240104	155500	115854270	9200	9200	9200	9200	0
321	20240104	155400	115854270	9200	9200	9200	9200	0
322	20240104	155300	115854270	9200	9200	9200	9200	0
323	20240104	155200	115854270	9200	9200	9200	9200	0
324	20240104	155100	115854270	9200	9200	9200	9200	0
325	20240104	155000	115854270	9200	9200	9200	9200	0
326	20240104	154900	115854270	9200	9200	9200	9200	0
327	20240104	154800	115854270	9200	9200	9200	9200	0
328	20240104	154700	115854270	9200	9200	9200	9200	0
329	20240104	154600	115854270	9200	9200	9200	9200	0
330	20240104	154500	115854270	9200	9200	9200	9200	0
331	20240104	154400	115854270	9200	9200	9200	9200	0
332	20240104	154300	115854270	9200	9200	9200	9200	609
333	20240104	154200	115854270	9200	9200	9200	9200	0
334	20240104	154100	115854270	9200	9200	9200	9200	0
335	20240104	154000	115854270	9200	9200	9200	9200	0
336	20240104	153900	115854270	9200	9200	9200	9200	0
337	20240104	153800	115854270	9200	9200	9200	9200	0
338	20240104	153700	115854270	9200	9200	9200	9200	0
339	20240104	153600	115854270	9200	9200	9200	9200	0
340	20240104	153500	115854270	9200	9200	9200	9200	0
341	20240104	153400	115854270	9200	9200	9200	9200	0
342	20240104	153300	115854270	9200	9200	9200	9200	0
343	20240104	153200	115854270	9200	9200	9200	9200	0
344	20240104	153100	115854270	9200	9200	9200	9200	0
345	20240104	153000	115854270	9200	9200	9200	9200	609
346	20240104	152900	110251470	9170	9170	9170	9170	0
347	20240104	152800	110251470	9170	9170	9170	9170	0
348	20240104	152700	110251470	9170	9170	9170	9170	0
349	20240104	152600	110251470	9170	9170	9170	9170	0
350	20240104	152500	110251470	9170	9170	9170	9170	0
351	20240104	152400	110251470	9170	9170	9170	9170	0
352	20240104	152300	110251470	9170	9170	9170	9170	0
353	20240104	152200	110251470	9170	9170	9170	9170	0
354	20240104	152100	110251470	9170	9170	9170	9170	0
355	20240104	152000	110251470	9170	9170	9170	9170	0
356	20240104	151900	110251470	9170	9180	9190	9160	106
357	20240104	151800	109278730	9180	9180	9180	9180	0
358	20240104	151700	109278730	9180	9180	9180	9180	0
359	20240104	151600	109278730	9180	9180	9180	9180	5
360	20240104	151500	109232830	9180	9180	9180	9180	0
361	20240104	151400	109232830	9180	9180	9180	9180	0
362	20240104	151300	109232830	9180	9180	9180	9180	0
363	20240104	151200	109232830	9180	9180	9180	9180	0
364	20240104	151100	109232830	9180	9180	9180	9180	0
365	20240104	151000	109232830	9180	9180	9180	9180	0
366	20240104	150900	109232830	9180	9180	9180	9180	0
367	20240104	150800	109232830	9180	9180	9180	9180	0
368	20240104	150700	109232830	9180	9180	9180	9180	0
369	20240104	150600	109232830	9180	9180	9180	9180	2
370	20240104	150500	109214470	9180	9180	9180	9180	0
371	20240104	150400	109214470	9180	9180	9180	9180	0
372	20240104	150300	109214470	9180	9180	9180	9180	0
373	20240104	150200	109214470	9180	9180	9180	9180	2
374	20240104	150100	109196110	9200	9200	9200	9200	0
375	20240104	150000	109196110	9200	9200	9200	9200	0
376	20240104	145900	109196110	9200	9200	9200	9200	0
377	20240104	145800	109196110	9200	9200	9200	9200	0
378	20240104	145700	109196110	9200	9200	9200	9200	0
379	20240104	145600	109196110	9200	9200	9200	9200	0
380	20240104	145500	109196110	9200	9200	9200	9200	0
381	20240104	145400	109196110	9200	9200	9200	9200	0
382	20240104	145300	109196110	9200	9200	9200	9200	0
383	20240104	145200	109196110	9200	9200	9200	9200	0
384	20240104	145100	109196110	9200	9200	9200	9200	0
385	20240104	145000	109196110	9200	9200	9200	9200	1
386	20240104	144900	109186910	9170	9170	9170	9170	0
387	20240104	144800	109186910	9170	9170	9170	9170	0
388	20240104	144700	109186910	9170	9170	9170	9170	0
389	20240104	144600	109186910	9170	9170	9170	9170	0
390	20240104	144500	109186910	9170	9170	9170	9170	6
391	20240104	144400	109131890	9200	9200	9200	9200	0
392	20240104	144300	109131890	9200	9200	9200	9200	0
393	20240104	144200	109131890	9200	9200	9200	9200	0
394	20240104	144100	109131890	9200	9200	9200	9200	5
395	20240104	144000	109085890	9200	9200	9200	9200	0
396	20240104	143900	109085890	9200	9200	9200	9200	1
397	20240104	143800	109076690	9180	9180	9180	9180	0
398	20240104	143700	109076690	9180	9180	9180	9180	0
399	20240104	143600	109076690	9180	9180	9180	9180	0
400	20240104	143500	109076690	9180	9180	9180	9180	0
401	20240104	143400	109076690	9180	9180	9180	9180	0
402	20240104	143300	109076690	9180	9180	9180	9180	0
403	20240104	143200	109076690	9180	9180	9180	9180	0
404	20240104	143100	109076690	9180	9180	9180	9180	0
405	20240104	143000	109076690	9180	9180	9180	9180	0
406	20240104	142900	109076690	9180	9180	9180	9180	0
407	20240104	142800	109076690	9180	9170	9180	9170	20
408	20240104	142700	108893190	9170	9170	9170	9170	0
409	20240104	142600	108893190	9170	9170	9170	9170	0
410	20240104	142500	108893190	9170	9170	9170	9170	0
411	20240104	142400	108893190	9170	9170	9170	9170	11
412	20240104	142300	108792320	9200	9200	9200	9200	0
413	20240104	142200	108792320	9200	9200	9200	9200	0
414	20240104	142100	108792320	9200	9200	9200	9200	0
415	20240104	142000	108792320	9200	9200	9200	9200	0
416	20240104	141900	108792320	9200	9200	9200	9200	1
417	20240104	141800	108783120	9170	9170	9170	9170	70
418	20240104	141700	108141220	9170	9170	9170	9170	0
419	20240104	141600	108141220	9170	9170	9170	9170	0
420	20240104	141500	108141220	9170	9170	9170	9170	0
421	20240104	141400	108141220	9170	9170	9170	9170	0
422	20240104	141300	108141220	9170	9170	9170	9170	0
423	20240104	141200	108141220	9170	9170	9170	9170	0
424	20240104	141100	108141220	9170	9170	9170	9170	0
425	20240104	141000	108141220	9170	9160	9170	9160	288
426	20240104	140900	105502930	9170	9170	9170	9170	372
427	20240104	140800	102091690	9180	9180	9180	9180	0
428	20240104	140700	102091690	9180	9180	9180	9180	0
429	20240104	140600	102091690	9180	9180	9180	9180	1
430	20240104	140500	102082510	9170	9170	9170	9170	0
431	20240104	140400	102082510	9170	9170	9170	9170	0
432	20240104	140300	102082510	9170	9170	9170	9170	0
433	20240104	140200	102082510	9170	9170	9170	9170	0
434	20240104	140100	102082510	9170	9170	9170	9170	500
435	20240104	140000	97497510	9200	9200	9200	9200	0
436	20240104	135900	97497510	9200	9200	9200	9200	0
437	20240104	135800	97497510	9200	9200	9200	9200	0
438	20240104	135700	97497510	9200	9200	9200	9200	0
439	20240104	135600	97497510	9200	9200	9200	9200	0
440	20240104	135500	97497510	9200	9200	9200	9200	0
441	20240104	135400	97497510	9200	9200	9200	9200	0
442	20240104	135300	97497510	9200	9200	9200	9200	0
443	20240104	135200	97497510	9200	9200	9200	9200	0
444	20240104	135100	97497510	9200	9200	9200	9200	0
445	20240104	135000	97497510	9200	9200	9200	9200	0
446	20240104	134900	97497510	9200	9200	9200	9200	0
447	20240104	134800	97497510	9200	9200	9200	9200	0
448	20240104	134700	97497510	9200	9200	9200	9200	0
449	20240104	134600	97497510	9200	9200	9200	9200	0
450	20240104	134500	97497510	9200	9200	9200	9200	10
451	20240104	134400	97405510	9200	9200	9200	9200	0
452	20240104	134300	97405510	9200	9200	9200	9200	0
453	20240104	134200	97405510	9200	9200	9200	9200	0
454	20240104	134100	97405510	9200	9200	9200	9200	0
455	20240104	134000	97405510	9200	9200	9200	9200	0
456	20240104	133900	97405510	9200	9200	9200	9200	0
457	20240104	133800	97405510	9200	9200	9200	9200	1
458	20240104	133700	97396310	9170	9170	9170	9170	0
459	20240104	133600	97396310	9170	9170	9170	9170	0
460	20240104	133500	97396310	9170	9170	9170	9170	0
461	20240104	133400	97396310	9170	9170	9170	9170	20
462	20240104	133300	97212910	9170	9170	9170	9170	0
463	20240104	133200	97212910	9170	9170	9170	9170	0
464	20240104	133100	97212910	9170	9170	9170	9170	0
465	20240104	133000	97212910	9170	9170	9170	9170	768
466	20240104	132900	90170350	9220	9220	9220	9220	1
467	20240104	132800	90161130	9170	9170	9170	9170	0
468	20240104	132700	90161130	9170	9170	9170	9170	0
469	20240104	132600	90161130	9170	9170	9170	9170	0
470	20240104	132500	90161130	9170	9170	9170	9170	0
471	20240104	132400	90161130	9170	9170	9170	9170	0
472	20240104	132300	90161130	9170	9170	9170	9170	0
473	20240104	132200	90161130	9170	9170	9170	9170	0
474	20240104	132100	90161130	9170	9170	9170	9170	0
475	20240104	132000	90161130	9170	9170	9170	9170	0
476	20240104	131900	90161130	9170	9170	9170	9170	89
477	20240104	131800	89345000	9220	9220	9220	9220	0
478	20240104	131700	89345000	9220	9220	9220	9220	0
479	20240104	131600	89345000	9220	9220	9220	9220	1
480	20240104	131500	89335780	9170	9170	9170	9170	0
481	20240104	131400	89335780	9170	9170	9170	9170	500
482	20240104	131300	84750780	9170	9170	9170	9170	100
483	20240104	131200	83833780	9170	9170	9170	9170	0
484	20240104	131100	83833780	9170	9170	9170	9170	0
485	20240104	131000	83833780	9170	9170	9170	9170	0
486	20240104	130900	83833780	9170	9170	9170	9170	0
487	20240104	130800	83833780	9170	9170	9170	9170	0
488	20240104	130700	83833780	9170	9170	9170	9170	0
489	20240104	130600	83833780	9170	9170	9170	9170	0
490	20240104	130500	83833780	9170	9170	9170	9170	0
491	20240104	130400	83833780	9170	9170	9170	9170	217
492	20240104	130300	81843890	9220	9220	9220	9220	0
493	20240104	130200	81843890	9220	9220	9220	9220	0
494	20240104	130100	81843890	9220	9220	9220	9220	0
495	20240104	130000	81843890	9220	9220	9220	9220	0
496	20240104	125900	81843890	9220	9220	9220	9220	0
497	20240104	125800	81843890	9220	9220	9220	9220	1
498	20240104	125700	81834670	9170	9170	9170	9170	500
499	20240104	125600	77249670	9220	9220	9220	9220	0
500	20240104	125500	77249670	9220	9220	9220	9220	0
501	20240104	125400	77249670	9220	9220	9220	9220	0
502	20240104	125300	77249670	9220	9220	9220	9220	0
503	20240104	125200	77249670	9220	9220	9220	9220	0
504	20240104	125100	77249670	9220	9220	9220	9220	0
505	20240104	125000	77249670	9220	9220	9220	9220	0
506	20240104	124900	77249670	9220	9220	9220	9220	0
507	20240104	124800	77249670	9220	9220	9220	9220	0
508	20240104	124700	77249670	9220	9220	9220	9220	0
509	20240104	124600	77249670	9220	9220	9220	9220	0
510	20240104	124500	77249670	9220	9220	9220	9220	0
511	20240104	124400	77249670	9220	9220	9220	9220	0
512	20240104	124300	77249670	9220	9220	9220	9220	0
513	20240104	124200	77249670	9220	9220	9220	9220	0
514	20240104	124100	77249670	9220	9220	9220	9220	1
515	20240104	124000	77240450	9170	9170	9170	9170	0
516	20240104	123900	77240450	9170	9170	9170	9170	0
517	20240104	123800	77240450	9170	9190	9190	9170	1800
518	20240104	123700	60726420	9230	9230	9230	9230	0
519	20240104	123600	60726420	9230	9230	9230	9230	0
520	20240104	123500	60726420	9230	9230	9230	9230	0
521	20240104	123400	60726420	9230	9230	9230	9230	0
522	20240104	123300	60726420	9230	9230	9230	9230	0
523	20240104	123200	60726420	9230	9230	9230	9230	1
524	20240104	123100	60717190	9230	9230	9230	9230	0
525	20240104	123000	60717190	9230	9230	9230	9230	0
526	20240104	122900	60717190	9230	9230	9230	9230	0
527	20240104	122800	60717190	9230	9230	9230	9230	0
528	20240104	122700	60717190	9230	9230	9230	9230	0
529	20240104	122600	60717190	9230	9230	9230	9230	2
530	20240104	122500	60698730	9230	9230	9230	9230	0
531	20240104	122400	60698730	9230	9230	9230	9230	0
532	20240104	122300	60698730	9230	9230	9230	9230	0
533	20240104	122200	60698730	9230	9230	9230	9230	0
534	20240104	122100	60698730	9230	9230	9230	9230	0
535	20240104	122000	60698730	9230	9230	9230	9230	0
536	20240104	121900	60698730	9230	9230	9230	9230	0
537	20240104	121800	60698730	9230	9230	9230	9230	0
538	20240104	121700	60698730	9230	9230	9230	9230	0
539	20240104	121600	60698730	9230	9230	9230	9230	0
540	20240104	121500	60698730	9230	9230	9230	9230	0
541	20240104	121400	60698730	9230	9230	9230	9230	0
542	20240104	121300	60698730	9230	9230	9230	9230	0
543	20240104	121200	60698730	9230	9230	9230	9230	0
544	20240104	121100	60698730	9230	9230	9230	9230	0
545	20240104	121000	60698730	9230	9230	9230	9230	0
546	20240104	120900	60698730	9230	9230	9230	9230	0
547	20240104	120800	60698730	9230	9230	9230	9230	0
548	20240104	120700	60698730	9230	9230	9230	9230	0
549	20240104	120600	60698730	9230	9230	9230	9230	0
550	20240104	120500	60698730	9230	9230	9230	9230	0
551	20240104	120400	60698730	9230	9230	9230	9230	0
552	20240104	120300	60698730	9230	9230	9230	9230	0
553	20240104	120200	60698730	9230	9230	9230	9230	0
554	20240104	120100	60698730	9230	9220	9230	9220	7
555	20240104	120000	60634170	9220	9220	9220	9220	0
556	20240104	115900	60634170	9220	9220	9220	9220	0
557	20240104	115800	60634170	9220	9220	9220	9220	0
558	20240104	115700	60634170	9220	9220	9220	9220	0
559	20240104	115600	60634170	9220	9220	9220	9220	0
560	20240104	115500	60634170	9220	9220	9220	9220	108
561	20240104	115400	59638410	9220	9220	9220	9220	173
562	20240104	115300	58043350	9220	9220	9220	9220	1
563	20240104	115200	58034130	9180	9180	9180	9180	7
564	20240104	115100	57969870	9220	9220	9220	9220	0
565	20240104	115000	57969870	9220	9220	9220	9220	0
566	20240104	114900	57969870	9220	9220	9220	9220	0
567	20240104	114800	57969870	9220	9220	9220	9220	0
568	20240104	114700	57969870	9220	9220	9220	9220	0
569	20240104	114600	57969870	9220	9220	9220	9220	0
570	20240104	114500	57969870	9220	9220	9220	9220	0
571	20240104	114400	57969870	9220	9220	9220	9220	0
572	20240104	114300	57969870	9220	9220	9220	9220	0
573	20240104	114200	57969870	9220	9220	9220	9220	5
574	20240104	114100	57923770	9180	9180	9180	9180	0
575	20240104	114000	57923770	9180	9200	9200	9180	800
576	20240104	113900	50578280	9220	9220	9220	9220	0
577	20240104	113800	50578280	9220	9220	9220	9220	0
578	20240104	113700	50578280	9220	9220	9220	9220	2
579	20240104	113600	50559840	9220	9220	9220	9220	0
580	20240104	113500	50559840	9220	9220	9220	9220	0
581	20240104	113400	50559840	9220	9220	9220	9220	0
582	20240104	113300	50559840	9220	9220	9220	9220	10
583	20240104	113200	50467640	9210	9210	9210	9210	0
584	20240104	113100	50467640	9210	9210	9210	9210	0
585	20240104	113000	50467640	9210	9210	9210	9210	0
586	20240104	112900	50467640	9210	9210	9210	9210	0
587	20240104	112800	50467640	9210	9210	9210	9210	0
588	20240104	112700	50467640	9210	9210	9210	9210	0
589	20240104	112600	50467640	9210	9210	9210	9210	0
590	20240104	112500	50467640	9210	9210	9210	9210	0
591	20240104	112400	50467640	9210	9210	9210	9210	0
592	20240104	112300	50467640	9210	9210	9210	9210	0
593	20240104	112200	50467640	9210	9210	9210	9210	0
594	20240104	112100	50467640	9210	9210	9210	9210	0
595	20240104	112000	50467640	9210	9210	9210	9210	0
596	20240104	111900	50467640	9210	9210	9210	9210	0
597	20240104	111800	50467640	9210	9210	9210	9210	0
598	20240104	111700	50467640	9210	9210	9210	9210	0
599	20240104	111600	50467640	9210	9210	9210	9210	0
600	20240104	111500	50467640	9210	9210	9210	9210	0
601	20240104	111400	50467640	9210	9210	9210	9210	0
602	20240104	111300	50467640	9210	9210	9210	9210	0
603	20240104	111200	50467640	9210	9210	9210	9210	0
604	20240104	111100	50467640	9210	9210	9210	9210	0
605	20240104	111000	50467640	9210	9210	9210	9210	0
606	20240104	110900	50467640	9210	9210	9210	9210	0
607	20240104	110800	50467640	9210	9210	9210	9210	0
608	20240104	110700	50467640	9210	9210	9210	9210	20
609	20240104	110600	50283440	9210	9220	9220	9210	40
610	20240104	110500	49914840	9220	9220	9220	9220	0
611	20240104	110400	49914840	9220	9220	9220	9220	0
612	20240104	110300	49914840	9220	9220	9220	9220	0
613	20240104	110200	49914840	9220	9220	9220	9220	0
614	20240104	110100	49914840	9220	9220	9220	9220	0
615	20240104	110000	49914840	9220	9220	9220	9220	0
616	20240104	105900	49914840	9220	9220	9220	9220	0
617	20240104	105800	49914840	9220	9220	9220	9220	0
618	20240104	105700	49914840	9220	9220	9220	9220	1
619	20240104	105600	49905620	9180	9180	9180	9180	0
620	20240104	105500	49905620	9180	9180	9180	9180	0
621	20240104	105400	49905620	9180	9180	9180	9180	340
622	20240104	105300	46784420	9180	9180	9180	9180	0
623	20240104	105200	46784420	9180	9180	9180	9180	0
624	20240104	105100	46784420	9180	9180	9180	9180	0
625	20240104	105000	46784420	9180	9180	9180	9180	0
626	20240104	104900	46784420	9180	9180	9180	9180	0
627	20240104	104800	46784420	9180	9190	9190	9180	556
628	20240104	104700	41675340	9190	9190	9190	9190	0
629	20240104	104600	41675340	9190	9190	9190	9190	3
630	20240104	104500	41647770	9190	9190	9190	9190	3
631	20240104	104400	41620200	9190	9190	9190	9190	0
632	20240104	104300	41620200	9190	9190	9190	9190	41
633	20240104	104200	41243410	9190	9190	9190	9190	0
634	20240104	104100	41243410	9190	9190	9190	9190	0
635	20240104	104000	41243410	9190	9190	9190	9190	0
636	20240104	103900	41243410	9190	9190	9190	9190	44
637	20240104	103800	40839050	9220	9220	9220	9220	0
638	20240104	103700	40839050	9220	9220	9220	9220	0
639	20240104	103600	40839050	9220	9220	9220	9220	0
640	20240104	103500	40839050	9220	9220	9220	9220	0
641	20240104	103400	40839050	9220	9220	9220	9220	1
642	20240104	103300	40829830	9220	9220	9220	9220	0
643	20240104	103200	40829830	9220	9220	9220	9220	0
644	20240104	103100	40829830	9220	9220	9220	9220	0
645	20240104	103000	40829830	9220	9220	9220	9220	0
646	20240104	102900	40829830	9220	9220	9220	9220	2
647	20240104	102800	40811390	9190	9190	9190	9190	0
648	20240104	102700	40811390	9190	9190	9190	9190	0
649	20240104	102600	40811390	9190	9190	9190	9190	0
650	20240104	102500	40811390	9190	9190	9190	9190	0
651	20240104	102400	40811390	9190	9190	9190	9190	0
652	20240104	102300	40811390	9190	9190	9190	9190	0
653	20240104	102200	40811390	9190	9190	9190	9190	49
654	20240104	102100	40361080	9220	9220	9220	9220	2
655	20240104	102000	40342640	9190	9190	9190	9190	0
656	20240104	101900	40342640	9190	9190	9190	9190	0
657	20240104	101800	40342640	9190	9190	9190	9190	0
658	20240104	101700	40342640	9190	9190	9190	9190	0
659	20240104	101600	40342640	9190	9190	9190	9190	0
660	20240104	101500	40342640	9190	9190	9190	9190	0
661	20240104	101400	40342640	9190	9190	9190	9190	0
662	20240104	101300	40342640	9190	9220	9220	9190	250
663	20240104	101200	38044920	9220	9220	9220	9220	0
664	20240104	101100	38044920	9220	9220	9220	9220	1
665	20240104	101000	38035700	9220	9220	9220	9220	13
666	20240104	100900	37915840	9210	9210	9210	9210	0
667	20240104	100800	37915840	9210	9210	9210	9210	3
668	20240104	100700	37888210	9200	9200	9200	9200	2
669	20240104	100600	37869810	9220	9220	9220	9220	0
670	20240104	100500	37869810	9220	9220	9220	9220	0
671	20240104	100400	37869810	9220	9220	9220	9220	0
672	20240104	100300	37869810	9220	9220	9220	9220	0
673	20240104	100200	37869810	9220	9220	9220	9220	0
674	20240104	100100	37869810	9220	9220	9220	9220	0
675	20240104	100000	37869810	9220	9220	9220	9220	0
676	20240104	095900	37869810	9220	9220	9220	9220	0
677	20240104	095800	37869810	9220	9220	9220	9220	0
678	20240104	095700	37869810	9220	9220	9220	9220	0
679	20240104	095600	37869810	9220	9220	9220	9220	10
680	20240104	095500	37777610	9190	9190	9190	9190	10
681	20240104	095400	37685710	9190	9190	9190	9190	41
682	20240104	095300	37308920	9190	9190	9190	9190	97
683	20240104	095200	36417490	9220	9220	9220	9220	0
684	20240104	095100	36417490	9220	9220	9220	9220	0
685	20240104	095000	36417490	9220	9220	9220	9220	0
686	20240104	094900	36417490	9220	9220	9220	9220	0
687	20240104	094800	36417490	9220	9220	9220	9220	0
688	20240104	094700	36417490	9220	9220	9220	9220	0
689	20240104	094600	36417490	9220	9220	9220	9220	0
690	20240104	094500	36417490	9220	9210	9220	9210	2
691	20240104	094400	36399060	9180	9180	9180	9180	0
692	20240104	094300	36399060	9180	9180	9180	9180	18
693	20240104	094200	36233820	9180	9180	9180	9180	72
694	20240104	094100	35572860	9170	9170	9170	9170	0
695	20240104	094000	35572860	9170	9170	9170	9170	0
696	20240104	093900	35572860	9170	9180	9180	9170	400
697	20240104	093800	31904830	9180	9180	9180	9180	1
698	20240104	093700	31895650	9170	9170	9170	9170	0
699	20240104	093600	31895650	9170	9170	9170	9170	0
700	20240104	093500	31895650	9170	9170	9170	9170	0
701	20240104	093400	31895650	9170	9170	9170	9170	950
702	20240104	093300	23184150	9170	9170	9170	9170	111
703	20240104	093200	22166280	9170	9170	9170	9170	0
704	20240104	093100	22166280	9170	9170	9170	9170	4
705	20240104	093000	22129600	9240	9240	9240	9240	0
706	20240104	092900	22129600	9240	9240	9240	9240	0
707	20240104	092800	22129600	9240	9240	9240	9240	0
708	20240104	092700	22129600	9240	9240	9240	9240	0
709	20240104	092600	22129600	9240	9230	9240	9170	1072
710	20240104	092500	12273080	9230	9230	9230	9230	1
711	20240104	092400	12263850	9250	9250	9250	9250	0
712	20240104	092300	12263850	9250	9250	9250	9250	0
713	20240104	092200	12263850	9250	9250	9250	9250	0
714	20240104	092100	12263850	9250	9250	9250	9250	2
715	20240104	092000	12245350	9230	9230	9230	9230	0
716	20240104	091900	12245350	9230	9230	9230	9230	0
717	20240104	091800	12245350	9230	9230	9230	9230	0
718	20240104	091700	12245350	9230	9230	9230	9230	1
719	20240104	091600	12236120	9230	9230	9230	9230	14
720	20240104	091500	12106900	9230	9230	9230	9230	1
721	20240104	091400	12097670	9230	9230	9230	9230	2
722	20240104	091300	12079210	9240	9240	9240	9240	0
723	20240104	091200	12079210	9240	9240	9240	9240	0
724	20240104	091100	12079210	9240	9240	9240	9240	0
725	20240104	091000	12079210	9240	9240	9240	9240	0
726	20240104	090900	12079210	9240	9240	9240	9240	0
727	20240104	090800	12079210	9240	9200	9240	9200	324
728	20240104	090700	9098330	9200	9200	9200	9200	2
729	20240104	090600	9079930	9200	9200	9200	9200	0
730	20240104	090500	9079930	9200	9200	9200	9200	246
731	20240104	090400	6816730	9240	9240	9240	9240	0
732	20240104	090300	6816730	9240	9240	9240	9240	0
733	20240104	090200	6816730	9240	9220	9240	9200	70
734	20240104	090100	6172220	9240	9240	9240	9240	3
735	20240104	090000	6144500	9230	9240	9240	9230	655