KissMeData/306040/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	210900	395072430	9240	9240	9240	9240	653
3	20240105	210800	395072430	9240	9240	9240	9240	0
4	20240105	210700	395072430	9240	9240	9240	9240	0
5	20240105	210600	395072430	9240	9240	9240	9240	0
6	20240105	210500	395072430	9240	9240	9240	9240	0
7	20240105	210400	395072430	9240	9240	9240	9240	0
8	20240105	210300	395072430	9240	9240	9240	9240	0
9	20240105	210200	395072430	9240	9240	9240	9240	0
10	20240105	210100	395072430	9240	9240	9240	9240	0
11	20240105	210000	395072430	9240	9240	9240	9240	0
12	20240105	205900	395072430	9240	9240	9240	9240	0
13	20240105	205800	395072430	9240	9240	9240	9240	0
14	20240105	205700	395072430	9240	9240	9240	9240	0
15	20240105	205600	395072430	9240	9240	9240	9240	0
16	20240105	205500	395072430	9240	9240	9240	9240	0
17	20240105	205400	395072430	9240	9240	9240	9240	0
18	20240105	205300	395072430	9240	9240	9240	9240	0
19	20240105	205200	395072430	9240	9240	9240	9240	0
20	20240105	205100	395072430	9240	9240	9240	9240	0
21	20240105	205000	395072430	9240	9240	9240	9240	0
22	20240105	204900	395072430	9240	9240	9240	9240	0
23	20240105	204800	395072430	9240	9240	9240	9240	0
24	20240105	204700	395072430	9240	9240	9240	9240	0
25	20240105	204600	395072430	9240	9240	9240	9240	0
26	20240105	204500	395072430	9240	9240	9240	9240	0
27	20240105	204400	395072430	9240	9240	9240	9240	0
28	20240105	204300	395072430	9240	9240	9240	9240	0
29	20240105	204200	395072430	9240	9240	9240	9240	0
30	20240105	204100	395072430	9240	9240	9240	9240	0
31	20240105	204000	395072430	9240	9240	9240	9240	0
32	20240105	203900	395072430	9240	9240	9240	9240	653
33	20240105	203800	395072430	9240	9240	9240	9240	0
34	20240105	203700	395072430	9240	9240	9240	9240	0
35	20240105	203600	395072430	9240	9240	9240	9240	0
36	20240105	203500	395072430	9240	9240	9240	9240	0
37	20240105	203400	395072430	9240	9240	9240	9240	0
38	20240105	203300	395072430	9240	9240	9240	9240	0
39	20240105	203200	395072430	9240	9240	9240	9240	0
40	20240105	203100	395072430	9240	9240	9240	9240	0
41	20240105	203000	395072430	9240	9240	9240	9240	0
42	20240105	202900	395072430	9240	9240	9240	9240	0
43	20240105	202800	395072430	9240	9240	9240	9240	0
44	20240105	202700	395072430	9240	9240	9240	9240	0
45	20240105	202600	395072430	9240	9240	9240	9240	0
46	20240105	202500	395072430	9240	9240	9240	9240	0
47	20240105	202400	395072430	9240	9240	9240	9240	0
48	20240105	202300	395072430	9240	9240	9240	9240	0
49	20240105	202200	395072430	9240	9240	9240	9240	0
50	20240105	202100	395072430	9240	9240	9240	9240	0
51	20240105	202000	395072430	9240	9240	9240	9240	0
52	20240105	201900	395072430	9240	9240	9240	9240	0
53	20240105	201800	395072430	9240	9240	9240	9240	0
54	20240105	201700	395072430	9240	9240	9240	9240	0
55	20240105	201600	395072430	9240	9240	9240	9240	0
56	20240105	201500	395072430	9240	9240	9240	9240	0
57	20240105	201400	395072430	9240	9240	9240	9240	0
58	20240105	201300	395072430	9240	9240	9240	9240	0
59	20240105	201200	395072430	9240	9240	9240	9240	0
60	20240105	201100	395072430	9240	9240	9240	9240	0
61	20240105	201000	395072430	9240	9240	9240	9240	0
62	20240105	200900	395072430	9240	9240	9240	9240	653
63	20240105	200800	395072430	9240	9240	9240	9240	0
64	20240105	200700	395072430	9240	9240	9240	9240	0
65	20240105	200600	395072430	9240	9240	9240	9240	0
66	20240105	200500	395072430	9240	9240	9240	9240	0
67	20240105	200400	395072430	9240	9240	9240	9240	0
68	20240105	200300	395072430	9240	9240	9240	9240	0
69	20240105	200200	395072430	9240	9240	9240	9240	0
70	20240105	200100	395072430	9240	9240	9240	9240	0
71	20240105	200000	395072430	9240	9240	9240	9240	0
72	20240105	195900	395072430	9240	9240	9240	9240	0
73	20240105	195800	395072430	9240	9240	9240	9240	0
74	20240105	195700	395072430	9240	9240	9240	9240	0
75	20240105	195600	395072430	9240	9240	9240	9240	0
76	20240105	195500	395072430	9240	9240	9240	9240	0
77	20240105	195400	395072430	9240	9240	9240	9240	0
78	20240105	195300	395072430	9240	9240	9240	9240	0
79	20240105	195200	395072430	9240	9240	9240	9240	0
80	20240105	195100	395072430	9240	9240	9240	9240	0
81	20240105	195000	395072430	9240	9240	9240	9240	0
82	20240105	194900	395072430	9240	9240	9240	9240	0
83	20240105	194800	395072430	9240	9240	9240	9240	0
84	20240105	194700	395072430	9240	9240	9240	9240	0
85	20240105	194600	395072430	9240	9240	9240	9240	0
86	20240105	194500	395072430	9240	9240	9240	9240	0
87	20240105	194400	395072430	9240	9240	9240	9240	0
88	20240105	194300	395072430	9240	9240	9240	9240	0
89	20240105	194200	395072430	9240	9240	9240	9240	0
90	20240105	194100	395072430	9240	9240	9240	9240	0
91	20240105	194000	395072430	9240	9240	9240	9240	0
92	20240105	193900	395072430	9240	9240	9240	9240	653
93	20240105	193800	395072430	9240	9240	9240	9240	0
94	20240105	193700	395072430	9240	9240	9240	9240	0
95	20240105	193600	395072430	9240	9240	9240	9240	0
96	20240105	193500	395072430	9240	9240	9240	9240	0
97	20240105	193400	395072430	9240	9240	9240	9240	0
98	20240105	193300	395072430	9240	9240	9240	9240	0
99	20240105	193200	395072430	9240	9240	9240	9240	0
100	20240105	193100	395072430	9240	9240	9240	9240	0
101	20240105	193000	395072430	9240	9240	9240	9240	0
102	20240105	192900	395072430	9240	9240	9240	9240	0
103	20240105	192800	395072430	9240	9240	9240	9240	0
104	20240105	192700	395072430	9240	9240	9240	9240	0
105	20240105	192600	395072430	9240	9240	9240	9240	0
106	20240105	192500	395072430	9240	9240	9240	9240	0
107	20240105	192400	395072430	9240	9240	9240	9240	0
108	20240105	192300	395072430	9240	9240	9240	9240	0
109	20240105	192200	395072430	9240	9240	9240	9240	0
110	20240105	192100	395072430	9240	9240	9240	9240	0
111	20240105	192000	395072430	9240	9240	9240	9240	0
112	20240105	191900	395072430	9240	9240	9240	9240	0
113	20240105	191800	395072430	9240	9240	9240	9240	0
114	20240105	191700	395072430	9240	9240	9240	9240	0
115	20240105	191600	395072430	9240	9240	9240	9240	0
116	20240105	191500	395072430	9240	9240	9240	9240	0
117	20240105	191400	395072430	9240	9240	9240	9240	0
118	20240105	191300	395072430	9240	9240	9240	9240	0
119	20240105	191200	395072430	9240	9240	9240	9240	0
120	20240105	191100	395072430	9240	9240	9240	9240	0
121	20240105	191000	395072430	9240	9240	9240	9240	0
122	20240105	190900	395072430	9240	9240	9240	9240	653
123	20240105	190800	395072430	9240	9240	9240	9240	0
124	20240105	190700	395072430	9240	9240	9240	9240	0
125	20240105	190600	395072430	9240	9240	9240	9240	0
126	20240105	190500	395072430	9240	9240	9240	9240	0
127	20240105	190400	395072430	9240	9240	9240	9240	0
128	20240105	190300	395072430	9240	9240	9240	9240	0
129	20240105	190200	395072430	9240	9240	9240	9240	0
130	20240105	190100	395072430	9240	9240	9240	9240	0
131	20240105	190000	395072430	9240	9240	9240	9240	0
132	20240105	185900	395072430	9240	9240	9240	9240	0
133	20240105	185800	395072430	9240	9240	9240	9240	0
134	20240105	185700	395072430	9240	9240	9240	9240	0
135	20240105	185600	395072430	9240	9240	9240	9240	0
136	20240105	185500	395072430	9240	9240	9240	9240	0
137	20240105	185400	395072430	9240	9240	9240	9240	0
138	20240105	185300	395072430	9240	9240	9240	9240	0
139	20240105	185200	395072430	9240	9240	9240	9240	0
140	20240105	185100	395072430	9240	9240	9240	9240	0
141	20240105	185000	395072430	9240	9240	9240	9240	0
142	20240105	184900	395072430	9240	9240	9240	9240	0
143	20240105	184800	395072430	9240	9240	9240	9240	0
144	20240105	184700	395072430	9240	9240	9240	9240	0
145	20240105	184600	395072430	9240	9240	9240	9240	0
146	20240105	184500	395072430	9240	9240	9240	9240	0
147	20240105	184400	395072430	9240	9240	9240	9240	0
148	20240105	184300	395072430	9240	9240	9240	9240	0
149	20240105	184200	395072430	9240	9240	9240	9240	0
150	20240105	184100	395072430	9240	9240	9240	9240	0
151	20240105	184000	395072430	9240	9240	9240	9240	0
152	20240105	183900	395072430	9240	9240	9240	9240	653
153	20240105	183800	395072430	9240	9240	9240	9240	0
154	20240105	183700	395072430	9240	9240	9240	9240	0
155	20240105	183600	395072430	9240	9240	9240	9240	0
156	20240105	183500	395072430	9240	9240	9240	9240	0
157	20240105	183400	395072430	9240	9240	9240	9240	0
158	20240105	183300	395072430	9240	9240	9240	9240	0
159	20240105	183200	395072430	9240	9240	9240	9240	0
160	20240105	183100	395072430	9240	9240	9240	9240	0
161	20240105	183000	395072430	9240	9240	9240	9240	0
162	20240105	182900	395072430	9240	9240	9240	9240	0
163	20240105	182800	395072430	9240	9240	9240	9240	0
164	20240105	182700	395072430	9240	9240	9240	9240	0
165	20240105	182600	395072430	9240	9240	9240	9240	0
166	20240105	182500	395072430	9240	9240	9240	9240	0
167	20240105	182400	395072430	9240	9240	9240	9240	0
168	20240105	182300	395072430	9240	9240	9240	9240	0
169	20240105	182200	395072430	9240	9240	9240	9240	0
170	20240105	182100	395072430	9240	9240	9240	9240	0
171	20240105	182000	395072430	9240	9240	9240	9240	0
172	20240105	181900	395072430	9240	9240	9240	9240	0
173	20240105	181800	395072430	9240	9240	9240	9240	0
174	20240105	181700	395072430	9240	9240	9240	9240	0
175	20240105	181600	395072430	9240	9240	9240	9240	0
176	20240105	181500	395072430	9240	9240	9240	9240	0
177	20240105	181400	395072430	9240	9240	9240	9240	0
178	20240105	181300	395072430	9240	9240	9240	9240	0
179	20240105	181200	395072430	9240	9240	9240	9240	0
180	20240105	181100	395072430	9240	9240	9240	9240	0
181	20240105	181000	395072430	9240	9240	9240	9240	0
182	20240105	180900	395072430	9240	9240	9240	9240	653
183	20240105	180800	395072430	9240	9240	9240	9240	0
184	20240105	180700	395072430	9240	9240	9240	9240	0
185	20240105	180600	395072430	9240	9240	9240	9240	0
186	20240105	180500	395072430	9240	9240	9240	9240	0
187	20240105	180400	395072430	9240	9240	9240	9240	0
188	20240105	180300	395072430	9240	9240	9240	9240	0
189	20240105	180200	395072430	9240	9240	9240	9240	0
190	20240105	180100	395072430	9240	9240	9240	9240	0
191	20240105	180000	395072430	9240	9240	9240	9240	0
192	20240105	175900	395072430	9240	9240	9240	9240	0
193	20240105	175800	395072430	9240	9240	9240	9240	0
194	20240105	175700	395072430	9240	9240	9240	9240	0
195	20240105	175600	395072430	9240	9240	9240	9240	0
196	20240105	175500	395072430	9240	9240	9240	9240	0
197	20240105	175400	395072430	9240	9240	9240	9240	0
198	20240105	175300	395072430	9240	9240	9240	9240	0
199	20240105	175200	395072430	9240	9240	9240	9240	0
200	20240105	175100	395072430	9240	9240	9240	9240	0
201	20240105	175000	395072430	9240	9240	9240	9240	0
202	20240105	174900	395072430	9240	9240	9240	9240	0
203	20240105	174800	395072430	9240	9240	9240	9240	0
204	20240105	174700	395072430	9240	9240	9240	9240	0
205	20240105	174600	395072430	9240	9240	9240	9240	0
206	20240105	174500	395072430	9240	9240	9240	9240	0
207	20240105	174400	395072430	9240	9240	9240	9240	0
208	20240105	174300	395072430	9240	9240	9240	9240	0
209	20240105	174200	395072430	9240	9240	9240	9240	0
210	20240105	174100	395072430	9240	9240	9240	9240	0
211	20240105	174000	395072430	9240	9240	9240	9240	0
212	20240105	173900	395072430	9240	9240	9240	9240	653
213	20240105	173800	395072430	9240	9240	9240	9240	0
214	20240105	173700	395072430	9240	9240	9240	9240	0
215	20240105	173600	395072430	9240	9240	9240	9240	0
216	20240105	173500	395072430	9240	9240	9240	9240	0
217	20240105	173400	395072430	9240	9240	9240	9240	0
218	20240105	173300	395072430	9240	9240	9240	9240	0
219	20240105	173200	395072430	9240	9240	9240	9240	0
220	20240105	173100	395072430	9240	9240	9240	9240	0
221	20240105	173000	395072430	9240	9240	9240	9240	0
222	20240105	172900	395072430	9240	9240	9240	9240	0
223	20240105	172800	395072430	9240	9240	9240	9240	0
224	20240105	172700	395072430	9240	9240	9240	9240	0
225	20240105	172600	395072430	9240	9240	9240	9240	0
226	20240105	172500	395072430	9240	9240	9240	9240	0
227	20240105	172400	395072430	9240	9240	9240	9240	0
228	20240105	172300	395072430	9240	9240	9240	9240	0
229	20240105	172200	395072430	9240	9240	9240	9240	0
230	20240105	172100	395072430	9240	9240	9240	9240	0
231	20240105	172000	395072430	9240	9240	9240	9240	0
232	20240105	171900	395072430	9240	9240	9240	9240	0
233	20240105	171800	395072430	9240	9240	9240	9240	0
234	20240105	171700	395072430	9240	9240	9240	9240	0
235	20240105	171600	395072430	9240	9240	9240	9240	0
236	20240105	171500	395072430	9240	9240	9240	9240	0
237	20240105	171400	395072430	9240	9240	9240	9240	0
238	20240105	171300	395072430	9240	9240	9240	9240	0
239	20240105	171200	395072430	9240	9240	9240	9240	0
240	20240105	171100	395072430	9240	9240	9240	9240	0
241	20240105	171000	395072430	9240	9240	9240	9240	0
242	20240105	170900	395072430	9240	9240	9240	9240	653
243	20240105	170800	395072430	9240	9240	9240	9240	0
244	20240105	170700	395072430	9240	9240	9240	9240	0
245	20240105	170600	395072430	9240	9240	9240	9240	0
246	20240105	170500	395072430	9240	9240	9240	9240	0
247	20240105	170400	395072430	9240	9240	9240	9240	0
248	20240105	170300	395072430	9240	9240	9240	9240	0
249	20240105	170200	395072430	9240	9240	9240	9240	0
250	20240105	170100	395072430	9240	9240	9240	9240	0
251	20240105	170000	395072430	9240	9240	9240	9240	0
252	20240105	165900	395072430	9240	9240	9240	9240	0
253	20240105	165800	395072430	9240	9240	9240	9240	0
254	20240105	165700	395072430	9240	9240	9240	9240	0
255	20240105	165600	395072430	9240	9240	9240	9240	0
256	20240105	165500	395072430	9240	9240	9240	9240	0
257	20240105	165400	395072430	9240	9240	9240	9240	0
258	20240105	165300	395072430	9240	9240	9240	9240	0
259	20240105	165200	395072430	9240	9240	9240	9240	0
260	20240105	165100	395072430	9240	9240	9240	9240	0
261	20240105	165000	395072430	9240	9240	9240	9240	0
262	20240105	164900	395072430	9240	9240	9240	9240	0
263	20240105	164800	395072430	9240	9240	9240	9240	0
264	20240105	164700	395072430	9240	9240	9240	9240	0
265	20240105	164600	395072430	9240	9240	9240	9240	0
266	20240105	164500	395072430	9240	9240	9240	9240	0
267	20240105	164400	395072430	9240	9240	9240	9240	0
268	20240105	164300	395072430	9240	9240	9240	9240	0
269	20240105	164200	395072430	9240	9240	9240	9240	0
270	20240105	164100	395072430	9240	9240	9240	9240	0
271	20240105	164000	395072430	9240	9240	9240	9240	0
272	20240105	163900	395072430	9240	9240	9240	9240	653
273	20240105	163800	395072430	9240	9240	9240	9240	0
274	20240105	163700	395072430	9240	9240	9240	9240	0
275	20240105	163600	395072430	9240	9240	9240	9240	0
276	20240105	163500	395072430	9240	9240	9240	9240	0
277	20240105	163400	395072430	9240	9240	9240	9240	0
278	20240105	163300	395072430	9240	9240	9240	9240	0
279	20240105	163200	395072430	9240	9240	9240	9240	0
280	20240105	163100	395072430	9240	9240	9240	9240	0
281	20240105	163000	395072430	9240	9240	9240	9240	0
282	20240105	162900	395072430	9240	9240	9240	9240	0
283	20240105	162800	395072430	9240	9240	9240	9240	0
284	20240105	162700	395072430	9240	9240	9240	9240	0
285	20240105	162600	395072430	9240	9240	9240	9240	0
286	20240105	162500	395072430	9240	9240	9240	9240	0
287	20240105	162400	395072430	9240	9240	9240	9240	0
288	20240105	162300	395072430	9240	9240	9240	9240	0
289	20240105	162200	395072430	9240	9240	9240	9240	0
290	20240105	162100	395072430	9240	9240	9240	9240	0
291	20240105	162000	395072430	9240	9240	9240	9240	0
292	20240105	161900	395072430	9240	9240	9240	9240	0
293	20240105	161800	395072430	9240	9240	9240	9240	0
294	20240105	161700	395072430	9240	9240	9240	9240	0
295	20240105	161600	395072430	9240	9240	9240	9240	0
296	20240105	161500	395072430	9240	9240	9240	9240	0
297	20240105	161400	395072430	9240	9240	9240	9240	0
298	20240105	161300	395072430	9240	9240	9240	9240	0
299	20240105	161200	395072430	9240	9240	9240	9240	0
300	20240105	161100	395072430	9240	9240	9240	9240	0
301	20240105	161000	395072430	9240	9240	9240	9240	0
302	20240105	160900	395072430	9240	9240	9240	9240	653
303	20240105	160800	395072430	9240	9240	9240	9240	0
304	20240105	160700	395072430	9240	9240	9240	9240	0
305	20240105	160600	395072430	9240	9240	9240	9240	0
306	20240105	160500	395072430	9240	9240	9240	9240	0
307	20240105	160400	395072430	9240	9240	9240	9240	0
308	20240105	160300	395072430	9240	9240	9240	9240	0
309	20240105	160200	395072430	9240	9240	9240	9240	0
310	20240105	160100	395072430	9240	9240	9240	9240	0
311	20240105	160000	395072430	9240	9240	9240	9240	0
312	20240105	155900	395072430	9240	9240	9240	9240	0
313	20240105	155800	395072430	9240	9240	9240	9240	0
314	20240105	155700	395072430	9240	9240	9240	9240	0
315	20240105	155600	395072430	9240	9240	9240	9240	0
316	20240105	155500	395072430	9240	9240	9240	9240	0
317	20240105	155400	395072430	9240	9240	9240	9240	0
318	20240105	155300	395072430	9240	9240	9240	9240	0
319	20240105	155200	395072430	9240	9240	9240	9240	0
320	20240105	155100	395072430	9240	9240	9240	9240	0
321	20240105	155000	395072430	9240	9240	9240	9240	0
322	20240105	154900	395072430	9240	9240	9240	9240	0
323	20240105	154800	395072430	9240	9240	9240	9240	0
324	20240105	154700	395072430	9240	9240	9240	9240	0
325	20240105	154600	395072430	9240	9240	9240	9240	0
326	20240105	154500	395072430	9240	9240	9240	9240	0
327	20240105	154400	395072430	9240	9240	9240	9240	0
328	20240105	154300	395072430	9240	9240	9240	9240	0
329	20240105	154200	395072430	9240	9240	9240	9240	0
330	20240105	154100	395072430	9240	9240	9240	9240	0
331	20240105	154000	395072430	9240	9240	9240	9240	0
332	20240105	153900	395072430	9240	9240	9240	9240	653
333	20240105	153800	395072430	9240	9240	9240	9240	0
334	20240105	153700	395072430	9240	9240	9240	9240	0
335	20240105	153600	395072430	9240	9240	9240	9240	0
336	20240105	153500	395072430	9240	9240	9240	9240	0
337	20240105	153400	395072430	9240	9240	9240	9240	0
338	20240105	153300	395072430	9240	9240	9240	9240	0
339	20240105	153200	395072430	9240	9240	9240	9240	0
340	20240105	153100	395072430	9240	9240	9240	9240	0
341	20240105	153000	395072430	9240	9240	9240	9240	653
342	20240105	152900	389038710	9100	9100	9100	9100	0
343	20240105	152800	389038710	9100	9100	9100	9100	0
344	20240105	152700	389038710	9100	9100	9100	9100	0
345	20240105	152600	389038710	9100	9100	9100	9100	0
346	20240105	152500	389038710	9100	9100	9100	9100	0
347	20240105	152400	389038710	9100	9100	9100	9100	0
348	20240105	152300	389038710	9100	9100	9100	9100	0
349	20240105	152200	389038710	9100	9100	9100	9100	0
350	20240105	152100	389038710	9100	9100	9100	9100	0
351	20240105	152000	389038710	9100	9100	9100	9100	0
352	20240105	151900	389038710	9100	9100	9100	9090	40
353	20240105	151800	388674740	9090	9110	9110	9090	60
354	20240105	151700	388128640	9100	9060	9110	9050	495
355	20240105	151600	383639340	9060	9050	9090	9050	436
356	20240105	151500	379688300	9060	9050	9090	9050	171
357	20240105	151400	378139350	9100	9070	9100	9040	439
358	20240105	151300	374166340	9070	9050	9070	9040	368
359	20240105	151200	370837110	9040	9040	9060	9030	405
360	20240105	151100	367175750	9030	9040	9050	9030	421
361	20240105	151000	363372760	9050	9040	9050	9030	2365
362	20240105	150900	341976690	9050	9040	9050	9030	307
363	20240105	150800	339202070	9040	9050	9050	9030	404
364	20240105	150700	335552650	9040	9030	9050	9030	615
365	20240105	150600	329992390	9030	9030	9040	9030	415
366	20240105	150500	326244620	9030	9050	9050	9030	167
367	20240105	150400	324735000	9040	9040	9050	9030	335
368	20240105	150300	321706750	9030	9030	9030	9020	411
369	20240105	150200	317999380	9040	9030	9040	9020	560
370	20240105	150100	312941110	9030	9030	9040	9030	451
371	20240105	150000	308868480	9030	9030	9040	9030	322
372	20240105	145900	305959910	9030	9040	9040	9030	373
373	20240105	145800	302591620	9040	9030	9040	9030	487
374	20240105	145700	298192780	9030	9040	9040	9030	149
375	20240105	145600	296847170	9030	9040	9040	9030	400
376	20240105	145500	293232570	9030	9040	9040	9030	324
377	20240105	145400	290303980	9050	9050	9050	9040	374
378	20240105	145300	286922900	9040	9040	9040	9030	253
379	20240105	145200	284637900	9030	9030	9040	9030	380
380	20240105	145100	281206480	9030	9030	9040	9030	508
381	20240105	145000	276615360	9030	9030	9040	9030	347
382	20240105	144900	273481360	9030	9040	9040	9030	233
383	20240105	144800	271377290	9030	9040	9050	9030	299
384	20240105	144700	268676470	9040	9050	9050	9040	353
385	20240105	144600	265485290	9040	9040	9050	9040	643
386	20240105	144500	259670470	9050	9060	9060	9050	253
387	20240105	144400	257380810	9050	9060	9060	9050	343
388	20240105	144300	254274900	9110	9110	9110	9110	367
389	20240105	144200	250931530	9110	9060	9110	9060	380
390	20240105	144100	247479850	9050	9140	9150	9050	306
391	20240105	144000	244689200	9160	9050	9160	9040	590
392	20240105	143900	239330800	9040	9050	9060	9040	476
393	20240105	143800	235021230	9050	9060	9060	9050	146
394	20240105	143700	233699810	9050	9060	9060	9050	341
395	20240105	143600	230612270	9040	9060	9090	9040	506
396	20240105	143500	226020050	9040	9050	9050	9040	318
397	20240105	143400	223145270	9040	9040	9040	9040	194
398	20240105	143300	221391510	9040	9040	9040	9040	334
399	20240105	143200	218372150	9050	9040	9050	9040	330
400	20240105	143100	215387940	9040	9050	9050	9040	539
401	20240105	143000	210514220	9040	9050	9060	9040	357
402	20240105	142900	207284260	9050	9050	9050	9050	261
403	20240105	142800	204922210	9060	9050	9060	9050	293
404	20240105	142700	202270070	9060	9050	9060	9050	334
405	20240105	142600	199247360	9050	9060	9060	9050	127
406	20240105	142500	198097790	9060	9050	9060	9040	449
407	20240105	142400	194034210	9050	9050	9060	9050	412
408	20240105	142300	190305240	9050	9040	9050	9040	332
409	20240105	142200	187302030	9050	9060	9060	9050	232
410	20240105	142100	185202400	9050	9060	9060	9050	247
411	20240105	142000	182967020	9060	9050	9070	9050	508
412	20240105	141900	178364940	9050	9040	9050	9040	203
413	20240105	141800	176529790	9040	9050	9050	9040	318
414	20240105	141700	173654120	9040	9040	9050	9040	340
415	20240105	141600	170580500	9040	9050	9050	9040	192
416	20240105	141500	168843800	9040	9040	9050	9040	269
417	20240105	141400	166411970	9040	9050	9050	9040	441
418	20240105	141300	162423620	9050	9070	9070	9050	261
419	20240105	141200	160061380	9060	9050	9060	9050	374
420	20240105	141100	156675420	9050	9030	9050	9030	336
421	20240105	141000	153637820	9040	9040	9050	9040	307
422	20240105	140900	150862520	9040	9040	9040	9030	613
423	20240105	140800	145321960	9050	9040	9050	9040	484
424	20240105	140700	140944250	9040	9050	9050	9040	104
425	20240105	140600	140003960	9050	9050	9110	9050	103
426	20240105	140500	139071690	9040	9050	9050	9040	99
427	20240105	140400	138175880	9140	9050	9140	9040	785
428	20240105	140300	131072130	9040	9040	9050	9040	280
429	20240105	140200	128540920	9040	9050	9060	9040	208
430	20240105	140100	126659470	9050	9080	9080	9050	159
431	20240105	140000	125219800	9050	9040	9080	9040	884
432	20240105	135900	117217900	9070	9040	9070	9040	92
433	20240105	135800	116386160	9080	9030	9080	9020	611
434	20240105	135700	110857000	9030	9050	9050	9020	288
435	20240105	135600	108255820	9050	9050	9060	9050	619
436	20240105	135500	102652870	9060	9050	9060	9050	184
437	20240105	135400	100986740	9060	9060	9060	9050	375
438	20240105	135300	97592040	9070	9070	9070	9050	974
439	20240105	135200	88762600	9080	9080	9080	9070	283
440	20240105	135100	86195360	9090	9100	9100	9090	47
441	20240105	135000	85768030	9100	9110	9110	9100	417
442	20240105	134900	81969350	9110	9120	9120	9110	334
443	20240105	134800	78925380	9120	9110	9120	9110	246
444	20240105	134700	76683020	9110	9120	9120	9110	284
445	20240105	134600	74095190	9120	9160	9160	9120	1380
446	20240105	134500	61467570	9160	9190	9200	9160	588
447	20240105	134400	56069580	9190	9210	9210	9190	639
448	20240105	134300	50189600	9220	9230	9230	9220	195
449	20240105	134200	48390680	9230	9230	9230	9230	11
450	20240105	134100	48289150	9290	9290	9290	9290	0
451	20240105	134000	48289150	9290	9290	9290	9290	0
452	20240105	133900	48289150	9290	9290	9290	9290	0
453	20240105	133800	48289150	9290	9290	9290	9290	17
454	20240105	133700	48131220	9290	9290	9290	9290	0
455	20240105	133600	48131220	9290	9290	9290	9290	0
456	20240105	133500	48131220	9290	9290	9290	9290	0
457	20240105	133400	48131220	9290	9290	9290	9290	0
458	20240105	133300	48131220	9290	9290	9290	9290	0
459	20240105	133200	48131220	9290	9290	9290	9290	0
460	20240105	133100	48131220	9290	9290	9290	9290	53
461	20240105	133000	47638850	9290	9290	9290	9290	0
462	20240105	132900	47638850	9290	9290	9290	9290	0
463	20240105	132800	47638850	9290	9290	9290	9290	0
464	20240105	132700	47638850	9290	9290	9290	9290	0
465	20240105	132600	47638850	9290	9290	9290	9290	0
466	20240105	132500	47638850	9290	9250	9290	9250	108
467	20240105	132400	46639340	9250	9250	9250	9250	0
468	20240105	132300	46639340	9250	9250	9250	9250	0
469	20240105	132200	46639340	9250	9250	9250	9250	1
470	20240105	132100	46630090	9250	9250	9250	9250	7
471	20240105	132000	46565340	9240	9240	9240	9240	0
472	20240105	131900	46565340	9240	9240	9240	9240	0
473	20240105	131800	46565340	9240	9240	9240	9240	10
474	20240105	131700	46472940	9240	9240	9240	9240	0
475	20240105	131600	46472940	9240	9240	9240	9240	0
476	20240105	131500	46472940	9240	9240	9240	9240	9
477	20240105	131400	46389780	9240	9240	9240	9240	0
478	20240105	131300	46389780	9240	9260	9260	9240	93
479	20240105	131200	45529640	9260	9260	9260	9260	0
480	20240105	131100	45529640	9260	9260	9260	9260	0
481	20240105	131000	45529640	9260	9260	9260	9260	0
482	20240105	130900	45529640	9260	9260	9260	9260	0
483	20240105	130800	45529640	9260	9260	9260	9260	0
484	20240105	130700	45529640	9260	9260	9260	9260	0
485	20240105	130600	45529640	9260	9260	9260	9260	0
486	20240105	130500	45529640	9260	9260	9260	9260	30
487	20240105	130400	45251840	9310	9310	9310	9310	0
488	20240105	130300	45251840	9310	9310	9310	9310	0
489	20240105	130200	45251840	9310	9310	9310	9310	0
490	20240105	130100	45251840	9310	9310	9310	9310	0
491	20240105	130000	45251840	9310	9310	9310	9310	0
492	20240105	125900	45251840	9310	9310	9310	9310	10
493	20240105	125800	45158740	9260	9260	9260	9260	120
494	20240105	125700	44047540	9260	9260	9260	9260	0
495	20240105	125600	44047540	9260	9260	9260	9260	0
496	20240105	125500	44047540	9260	9260	9260	9260	13
497	20240105	125400	43927160	9270	9270	9270	9270	0
498	20240105	125300	43927160	9270	9270	9270	9270	0
499	20240105	125200	43927160	9270	9270	9270	9270	0
500	20240105	125100	43927160	9270	9270	9270	9270	0
501	20240105	125000	43927160	9270	9270	9270	9270	15
502	20240105	124900	43788110	9290	9290	9290	9290	0
503	20240105	124800	43788110	9290	9290	9290	9290	0
504	20240105	124700	43788110	9290	9290	9290	9290	0
505	20240105	124600	43788110	9290	9290	9290	9290	0
506	20240105	124500	43788110	9290	9290	9290	9290	0
507	20240105	124400	43788110	9290	9290	9290	9290	0
508	20240105	124300	43788110	9290	9290	9290	9290	0
509	20240105	124200	43788110	9290	9290	9290	9290	100
510	20240105	124100	42859110	9290	9290	9290	9290	0
511	20240105	124000	42859110	9290	9290	9290	9290	0
512	20240105	123900	42859110	9290	9290	9290	9290	0
513	20240105	123800	42859110	9290	9290	9290	9290	0
514	20240105	123700	42859110	9290	9290	9290	9290	0
515	20240105	123600	42859110	9290	9290	9290	9290	1
516	20240105	123500	42849820	9330	9330	9330	9330	0
517	20240105	123400	42849820	9330	9330	9330	9330	0
518	20240105	123300	42849820	9330	9330	9330	9330	0
519	20240105	123200	42849820	9330	9330	9330	9330	0
520	20240105	123100	42849820	9330	9330	9330	9330	0
521	20240105	123000	42849820	9330	9330	9330	9330	0
522	20240105	122900	42849820	9330	9330	9330	9330	0
523	20240105	122800	42849820	9330	9330	9330	9330	0
524	20240105	122700	42849820	9330	9330	9330	9330	0
525	20240105	122600	42849820	9330	9330	9330	9330	0
526	20240105	122500	42849820	9330	9330	9330	9330	0
527	20240105	122400	42849820	9330	9330	9330	9330	0
528	20240105	122300	42849820	9330	9330	9330	9330	0
529	20240105	122200	42849820	9330	9330	9330	9330	0
530	20240105	122100	42849820	9330	9330	9330	9330	0
531	20240105	122000	42849820	9330	9330	9330	9330	0
532	20240105	121900	42849820	9330	9330	9330	9330	0
533	20240105	121800	42849820	9330	9330	9330	9330	0
534	20240105	121700	42849820	9330	9330	9330	9330	0
535	20240105	121600	42849820	9330	9330	9330	9330	0
536	20240105	121500	42849820	9330	9330	9330	9330	0
537	20240105	121400	42849820	9330	9240	9330	9240	112
538	20240105	121300	41814850	9230	9230	9230	9230	0
539	20240105	121200	41814850	9230	9230	9230	9230	0
540	20240105	121100	41814850	9230	9230	9230	9230	11
541	20240105	121000	41713320	9240	9240	9240	9240	0
542	20240105	120900	41713320	9240	9240	9240	9240	0
543	20240105	120800	41713320	9240	9240	9240	9240	0
544	20240105	120700	41713320	9240	9240	9240	9240	0
545	20240105	120600	41713320	9240	9240	9240	9240	0
546	20240105	120500	41713320	9240	9240	9240	9240	0
547	20240105	120400	41713320	9240	9240	9240	9240	0
548	20240105	120300	41713320	9240	9240	9240	9240	0
549	20240105	120200	41713320	9240	9270	9270	9240	12
550	20240105	120100	41602350	9250	9250	9250	9250	0
551	20240105	120000	41602350	9250	9250	9250	9250	0
552	20240105	115900	41602350	9250	9250	9250	9250	0
553	20240105	115800	41602350	9250	9250	9250	9250	0
554	20240105	115700	41602350	9250	9250	9250	9250	0
555	20240105	115600	41602350	9250	9250	9250	9250	0
556	20240105	115500	41602350	9250	9250	9250	9250	0
557	20240105	115400	41602350	9250	9250	9250	9250	0
558	20240105	115300	41602350	9250	9250	9250	9250	0
559	20240105	115200	41602350	9250	9250	9250	9250	0
560	20240105	115100	41602350	9250	9250	9250	9250	0
561	20240105	115000	41602350	9250	9250	9250	9250	0
562	20240105	114900	41602350	9250	9250	9250	9250	0
563	20240105	114800	41602350	9250	9250	9250	9250	0
564	20240105	114700	41602350	9250	9250	9250	9250	1
565	20240105	114600	41593100	9190	9190	9190	9190	0
566	20240105	114500	41593100	9190	9190	9190	9190	0
567	20240105	114400	41593100	9190	9230	9230	9190	131
568	20240105	114300	40388000	9230	9230	9230	9230	0
569	20240105	114200	40388000	9230	9230	9230	9230	0
570	20240105	114100	40388000	9230	9230	9230	9230	0
571	20240105	114000	40388000	9230	9230	9230	9230	5
572	20240105	113900	40341850	9240	9240	9240	9240	0
573	20240105	113800	40341850	9240	9240	9240	9240	0
574	20240105	113700	40341850	9240	9240	9240	9240	0
575	20240105	113600	40341850	9240	9240	9240	9240	0
576	20240105	113500	40341850	9240	9240	9240	9240	0
577	20240105	113400	40341850	9240	9240	9240	9240	0
578	20240105	113300	40341850	9240	9240	9240	9240	2
579	20240105	113200	40323370	9190	9220	9220	9190	31
580	20240105	113100	40037970	9220	9220	9220	9220	0
581	20240105	113000	40037970	9220	9210	9220	9200	17
582	20240105	112900	39881410	9240	9230	9240	9190	68
583	20240105	112800	39255180	9240	9240	9240	9240	0
584	20240105	112700	39255180	9240	9240	9240	9240	11
585	20240105	112600	39153540	9270	9270	9270	9270	0
586	20240105	112500	39153540	9270	9270	9270	9270	0
587	20240105	112400	39153540	9270	9270	9270	9270	0
588	20240105	112300	39153540	9270	9270	9270	9270	0
589	20240105	112200	39153540	9270	9270	9270	9270	0
590	20240105	112100	39153540	9270	9210	9270	9200	740
591	20240105	112000	32343610	9200	9200	9200	9200	0
592	20240105	111900	32343610	9200	9200	9200	9200	111
593	20240105	111800	31322410	9220	9220	9220	9220	0
594	20240105	111700	31322410	9220	9200	9220	9200	18
595	20240105	111600	31156690	9220	9240	9240	9210	698
596	20240105	111500	24715450	9240	9240	9240	9240	0
597	20240105	111400	24715450	9240	9240	9240	9240	0
598	20240105	111300	24715450	9240	9240	9240	9240	0
599	20240105	111200	24715450	9240	9240	9240	9240	0
600	20240105	111100	24715450	9240	9240	9240	9240	0
601	20240105	111000	24715450	9240	9270	9270	9240	21
602	20240105	110900	24521380	9250	9250	9250	9250	0
603	20240105	110800	24521380	9250	9250	9250	9250	0
604	20240105	110700	24521380	9250	9250	9250	9250	0
605	20240105	110600	24521380	9250	9250	9250	9250	0
606	20240105	110500	24521380	9250	9250	9250	9250	8
607	20240105	110400	24447380	9270	9270	9270	9270	0
608	20240105	110300	24447380	9270	9270	9270	9270	0
609	20240105	110200	24447380	9270	9270	9270	9270	0
610	20240105	110100	24447380	9270	9270	9270	9270	0
611	20240105	110000	24447380	9270	9270	9270	9270	0
612	20240105	105900	24447380	9270	9270	9270	9270	0
613	20240105	105800	24447380	9270	9270	9270	9270	0
614	20240105	105700	24447380	9270	9270	9270	9270	0
615	20240105	105600	24447380	9270	9270	9270	9270	1
616	20240105	105500	24438110	9240	9240	9240	9240	0
617	20240105	105400	24438110	9240	9240	9240	9240	0
618	20240105	105300	24438110	9240	9240	9240	9240	0
619	20240105	105200	24438110	9240	9250	9250	9240	114
620	20240105	105100	23383730	9270	9270	9270	9270	3
621	20240105	105000	23355920	9260	9260	9260	9260	0
622	20240105	104900	23355920	9260	9260	9260	9260	0
623	20240105	104800	23355920	9260	9260	9260	9260	0
624	20240105	104700	23355920	9260	9260	9260	9260	0
625	20240105	104600	23355920	9260	9260	9260	9260	0
626	20240105	104500	23355920	9260	9260	9260	9260	15
627	20240105	104400	23217020	9260	9260	9260	9260	0
628	20240105	104300	23217020	9260	9260	9260	9260	0
629	20240105	104200	23217020	9260	9260	9260	9260	0
630	20240105	104100	23217020	9260	9260	9260	9260	1
631	20240105	104000	23207760	9260	9260	9260	9260	0
632	20240105	103900	23207760	9260	9260	9260	9260	0
633	20240105	103800	23207760	9260	9260	9260	9260	0
634	20240105	103700	23207760	9260	9260	9260	9260	0
635	20240105	103600	23207760	9260	9260	9260	9260	0
636	20240105	103500	23207760	9260	9260	9260	9260	0
637	20240105	103400	23207760	9260	9270	9270	9260	142
638	20240105	103300	21892370	9300	9300	9300	9300	0
639	20240105	103200	21892370	9300	9280	9300	9270	10
640	20240105	103100	21799590	9320	9320	9320	9320	0
641	20240105	103000	21799590	9320	9320	9320	9320	1
642	20240105	102900	21790270	9300	9320	9320	9300	2
643	20240105	102800	21771650	9290	9300	9300	9290	2
644	20240105	102700	21753060	9280	9280	9280	9280	0
645	20240105	102600	21753060	9280	9330	9330	9280	56
646	20240105	102500	21230700	9300	9300	9300	9300	0
647	20240105	102400	21230700	9300	9310	9310	9300	2
648	20240105	102300	21212090	9280	9280	9280	9280	0
649	20240105	102200	21212090	9280	9280	9280	9280	30
650	20240105	102100	20933690	9340	9340	9340	9340	0
651	20240105	102000	20933690	9340	9340	9340	9340	0
652	20240105	101900	20933690	9340	9310	9340	9310	100
653	20240105	101800	20002030	9290	9310	9310	9290	11
654	20240105	101700	19899820	9280	9280	9280	9280	0
655	20240105	101600	19899820	9280	9280	9280	9280	0
656	20240105	101500	19899820	9280	9280	9280	9280	0
657	20240105	101400	19899820	9280	9280	9280	9280	0
658	20240105	101300	19899820	9280	9280	9280	9280	0
659	20240105	101200	19899820	9280	9280	9280	9280	0
660	20240105	101100	19899820	9280	9280	9280	9280	0
661	20240105	101000	19899820	9280	9280	9280	9280	0
662	20240105	100900	19899820	9280	9280	9280	9280	0
663	20240105	100800	19899820	9280	9280	9280	9280	0
664	20240105	100700	19899820	9280	9280	9280	9280	0
665	20240105	100600	19899820	9280	9280	9280	9280	0
666	20240105	100500	19899820	9280	9280	9280	9280	0
667	20240105	100400	19899820	9280	9280	9280	9280	0
668	20240105	100300	19899820	9280	9280	9280	9280	27
669	20240105	100200	19649260	9340	9340	9340	9340	0
670	20240105	100100	19649260	9340	9340	9340	9340	0
671	20240105	100000	19649260	9340	9340	9340	9340	0
672	20240105	095900	19649260	9340	9340	9340	9340	0
673	20240105	095800	19649260	9340	9340	9340	9340	1
674	20240105	095700	19639920	9340	9340	9340	9340	0
675	20240105	095600	19639920	9340	9340	9340	9340	0
676	20240105	095500	19639920	9340	9340	9340	9340	0
677	20240105	095400	19639920	9340	9340	9340	9340	0
678	20240105	095300	19639920	9340	9340	9340	9340	0
679	20240105	095200	19639920	9340	9340	9340	9340	0
680	20240105	095100	19639920	9340	9340	9340	9340	0
681	20240105	095000	19639920	9340	9340	9340	9340	0
682	20240105	094900	19639920	9340	9340	9340	9340	0
683	20240105	094800	19639920	9340	9340	9340	9340	0
684	20240105	094700	19639920	9340	9340	9340	9340	0
685	20240105	094600	19639920	9340	9340	9340	9340	0
686	20240105	094500	19639920	9340	9340	9340	9340	150
687	20240105	094400	18238920	9340	9340	9340	9340	0
688	20240105	094300	18238920	9340	9340	9340	9340	0
689	20240105	094200	18238920	9340	9340	9340	9340	0
690	20240105	094100	18238920	9340	9340	9340	9340	0
691	20240105	094000	18238920	9340	9260	9340	9260	62
692	20240105	093900	17664720	9260	9260	9260	9260	0
693	20240105	093800	17664720	9260	9260	9260	9260	0
694	20240105	093700	17664720	9260	9260	9260	9260	0
695	20240105	093600	17664720	9260	9260	9260	9260	21
696	20240105	093500	17470260	9260	9260	9260	9260	0
697	20240105	093400	17470260	9260	9260	9260	9260	0
698	20240105	093300	17470260	9260	9260	9260	9260	0
699	20240105	093200	17470260	9260	9260	9260	9260	0
700	20240105	093100	17470260	9260	9260	9260	9260	0
701	20240105	093000	17470260	9260	9260	9260	9260	0
702	20240105	092900	17470260	9260	9260	9260	9260	1
703	20240105	092800	17461000	9260	9260	9260	9260	0
704	20240105	092700	17461000	9260	9250	9260	9250	2
705	20240105	092600	17442490	9240	9240	9240	9240	100
706	20240105	092500	16518490	9260	9260	9260	9260	0
707	20240105	092400	16518490	9260	9260	9260	9260	1
708	20240105	092300	16509230	9240	9240	9240	9240	1000
709	20240105	092200	7269230	9240	9240	9240	9240	0
710	20240105	092100	7269230	9240	9240	9240	9240	0
711	20240105	092000	7269230	9240	9240	9240	9240	8
712	20240105	091900	7195310	9260	9260	9260	9260	5
713	20240105	091800	7149010	9260	9260	9260	9260	0
714	20240105	091700	7149010	9260	9260	9260	9260	0
715	20240105	091600	7149010	9260	9260	9260	9260	1
716	20240105	091500	7139750	9250	9250	9250	9250	3
717	20240105	091400	7112000	9250	9250	9250	9250	0
718	20240105	091300	7112000	9250	9250	9250	9250	0
719	20240105	091200	7112000	9250	9250	9250	9250	5
720	20240105	091100	7065750	9250	9260	9260	9250	21
721	20240105	091000	6871300	9240	9240	9240	9240	0
722	20240105	090900	6871300	9240	9240	9240	9240	1
723	20240105	090800	6862060	9240	9260	9260	9240	195
724	20240105	090700	5060020	9260	9260	9260	9260	0
725	20240105	090600	5060020	9260	9260	9260	9260	0
726	20240105	090500	5060020	9260	9260	9260	9260	0
727	20240105	090400	5060020	9260	9260	9260	9260	32
728	20240105	090300	4763700	9260	9260	9260	9260	0
729	20240105	090200	4763700	9260	9390	9390	9260	13
730	20240105	090100	4643180	9410	9410	9410	9410	0
731	20240105	090000	4643180	9410	9230	9420	9230	503