KissMeData/306040/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210900	85501580	9140	9140	9140	9140	117
3	20240110	210800	85501580	9140	9140	9140	9140	0
4	20240110	210700	85501580	9140	9140	9140	9140	0
5	20240110	210600	85501580	9140	9140	9140	9140	0
6	20240110	210500	85501580	9140	9140	9140	9140	0
7	20240110	210400	85501580	9140	9140	9140	9140	0
8	20240110	210300	85501580	9140	9140	9140	9140	0
9	20240110	210200	85501580	9140	9140	9140	9140	0
10	20240110	210100	85501580	9140	9140	9140	9140	0
11	20240110	210000	85501580	9140	9140	9140	9140	0
12	20240110	205900	85501580	9140	9140	9140	9140	0
13	20240110	205800	85501580	9140	9140	9140	9140	0
14	20240110	205700	85501580	9140	9140	9140	9140	0
15	20240110	205600	85501580	9140	9140	9140	9140	0
16	20240110	205500	85501580	9140	9140	9140	9140	0
17	20240110	205400	85501580	9140	9140	9140	9140	0
18	20240110	205300	85501580	9140	9140	9140	9140	0
19	20240110	205200	85501580	9140	9140	9140	9140	0
20	20240110	205100	85501580	9140	9140	9140	9140	0
21	20240110	205000	85501580	9140	9140	9140	9140	0
22	20240110	204900	85501580	9140	9140	9140	9140	0
23	20240110	204800	85501580	9140	9140	9140	9140	0
24	20240110	204700	85501580	9140	9140	9140	9140	0
25	20240110	204600	85501580	9140	9140	9140	9140	0
26	20240110	204500	85501580	9140	9140	9140	9140	0
27	20240110	204400	85501580	9140	9140	9140	9140	0
28	20240110	204300	85501580	9140	9140	9140	9140	0
29	20240110	204200	85501580	9140	9140	9140	9140	0
30	20240110	204100	85501580	9140	9140	9140	9140	0
31	20240110	204000	85501580	9140	9140	9140	9140	0
32	20240110	203900	85501580	9140	9140	9140	9140	117
33	20240110	203800	85501580	9140	9140	9140	9140	0
34	20240110	203700	85501580	9140	9140	9140	9140	0
35	20240110	203600	85501580	9140	9140	9140	9140	0
36	20240110	203500	85501580	9140	9140	9140	9140	0
37	20240110	203400	85501580	9140	9140	9140	9140	0
38	20240110	203300	85501580	9140	9140	9140	9140	0
39	20240110	203200	85501580	9140	9140	9140	9140	0
40	20240110	203100	85501580	9140	9140	9140	9140	0
41	20240110	203000	85501580	9140	9140	9140	9140	0
42	20240110	202900	85501580	9140	9140	9140	9140	0
43	20240110	202800	85501580	9140	9140	9140	9140	0
44	20240110	202700	85501580	9140	9140	9140	9140	0
45	20240110	202600	85501580	9140	9140	9140	9140	0
46	20240110	202500	85501580	9140	9140	9140	9140	0
47	20240110	202400	85501580	9140	9140	9140	9140	0
48	20240110	202300	85501580	9140	9140	9140	9140	0
49	20240110	202200	85501580	9140	9140	9140	9140	0
50	20240110	202100	85501580	9140	9140	9140	9140	0
51	20240110	202000	85501580	9140	9140	9140	9140	0
52	20240110	201900	85501580	9140	9140	9140	9140	0
53	20240110	201800	85501580	9140	9140	9140	9140	0
54	20240110	201700	85501580	9140	9140	9140	9140	0
55	20240110	201600	85501580	9140	9140	9140	9140	0
56	20240110	201500	85501580	9140	9140	9140	9140	0
57	20240110	201400	85501580	9140	9140	9140	9140	0
58	20240110	201300	85501580	9140	9140	9140	9140	0
59	20240110	201200	85501580	9140	9140	9140	9140	0
60	20240110	201100	85501580	9140	9140	9140	9140	0
61	20240110	201000	85501580	9140	9140	9140	9140	0
62	20240110	200900	85501580	9140	9140	9140	9140	117
63	20240110	200800	85501580	9140	9140	9140	9140	0
64	20240110	200700	85501580	9140	9140	9140	9140	0
65	20240110	200600	85501580	9140	9140	9140	9140	0
66	20240110	200500	85501580	9140	9140	9140	9140	0
67	20240110	200400	85501580	9140	9140	9140	9140	0
68	20240110	200300	85501580	9140	9140	9140	9140	0
69	20240110	200200	85501580	9140	9140	9140	9140	0
70	20240110	200100	85501580	9140	9140	9140	9140	0
71	20240110	200000	85501580	9140	9140	9140	9140	0
72	20240110	195900	85501580	9140	9140	9140	9140	0
73	20240110	195800	85501580	9140	9140	9140	9140	0
74	20240110	195700	85501580	9140	9140	9140	9140	0
75	20240110	195600	85501580	9140	9140	9140	9140	0
76	20240110	195500	85501580	9140	9140	9140	9140	0
77	20240110	195400	85501580	9140	9140	9140	9140	0
78	20240110	195300	85501580	9140	9140	9140	9140	0
79	20240110	195200	85501580	9140	9140	9140	9140	0
80	20240110	195100	85501580	9140	9140	9140	9140	0
81	20240110	195000	85501580	9140	9140	9140	9140	0
82	20240110	194900	85501580	9140	9140	9140	9140	0
83	20240110	194800	85501580	9140	9140	9140	9140	0
84	20240110	194700	85501580	9140	9140	9140	9140	0
85	20240110	194600	85501580	9140	9140	9140	9140	0
86	20240110	194500	85501580	9140	9140	9140	9140	0
87	20240110	194400	85501580	9140	9140	9140	9140	0
88	20240110	194300	85501580	9140	9140	9140	9140	0
89	20240110	194200	85501580	9140	9140	9140	9140	0
90	20240110	194100	85501580	9140	9140	9140	9140	0
91	20240110	194000	85501580	9140	9140	9140	9140	0
92	20240110	193900	85501580	9140	9140	9140	9140	117
93	20240110	193800	85501580	9140	9140	9140	9140	0
94	20240110	193700	85501580	9140	9140	9140	9140	0
95	20240110	193600	85501580	9140	9140	9140	9140	0
96	20240110	193500	85501580	9140	9140	9140	9140	0
97	20240110	193400	85501580	9140	9140	9140	9140	0
98	20240110	193300	85501580	9140	9140	9140	9140	0
99	20240110	193200	85501580	9140	9140	9140	9140	0
100	20240110	193100	85501580	9140	9140	9140	9140	0
101	20240110	193000	85501580	9140	9140	9140	9140	0
102	20240110	192900	85501580	9140	9140	9140	9140	0
103	20240110	192800	85501580	9140	9140	9140	9140	0
104	20240110	192700	85501580	9140	9140	9140	9140	0
105	20240110	192600	85501580	9140	9140	9140	9140	0
106	20240110	192500	85501580	9140	9140	9140	9140	0
107	20240110	192400	85501580	9140	9140	9140	9140	0
108	20240110	192300	85501580	9140	9140	9140	9140	0
109	20240110	192200	85501580	9140	9140	9140	9140	0
110	20240110	192100	85501580	9140	9140	9140	9140	0
111	20240110	192000	85501580	9140	9140	9140	9140	0
112	20240110	191900	85501580	9140	9140	9140	9140	0
113	20240110	191800	85501580	9140	9140	9140	9140	0
114	20240110	191700	85501580	9140	9140	9140	9140	0
115	20240110	191600	85501580	9140	9140	9140	9140	0
116	20240110	191500	85501580	9140	9140	9140	9140	0
117	20240110	191400	85501580	9140	9140	9140	9140	0
118	20240110	191300	85501580	9140	9140	9140	9140	0
119	20240110	191200	85501580	9140	9140	9140	9140	0
120	20240110	191100	85501580	9140	9140	9140	9140	0
121	20240110	191000	85501580	9140	9140	9140	9140	0
122	20240110	190900	85501580	9140	9140	9140	9140	117
123	20240110	190800	85501580	9140	9140	9140	9140	0
124	20240110	190700	85501580	9140	9140	9140	9140	0
125	20240110	190600	85501580	9140	9140	9140	9140	0
126	20240110	190500	85501580	9140	9140	9140	9140	0
127	20240110	190400	85501580	9140	9140	9140	9140	0
128	20240110	190300	85501580	9140	9140	9140	9140	0
129	20240110	190200	85501580	9140	9140	9140	9140	0
130	20240110	190100	85501580	9140	9140	9140	9140	0
131	20240110	190000	85501580	9140	9140	9140	9140	0
132	20240110	185900	85501580	9140	9140	9140	9140	0
133	20240110	185800	85501580	9140	9140	9140	9140	0
134	20240110	185700	85501580	9140	9140	9140	9140	0
135	20240110	185600	85501580	9140	9140	9140	9140	0
136	20240110	185500	85501580	9140	9140	9140	9140	0
137	20240110	185400	85501580	9140	9140	9140	9140	0
138	20240110	185300	85501580	9140	9140	9140	9140	0
139	20240110	185200	85501580	9140	9140	9140	9140	0
140	20240110	185100	85501580	9140	9140	9140	9140	0
141	20240110	185000	85501580	9140	9140	9140	9140	0
142	20240110	184900	85501580	9140	9140	9140	9140	0
143	20240110	184800	85501580	9140	9140	9140	9140	0
144	20240110	184700	85501580	9140	9140	9140	9140	0
145	20240110	184600	85501580	9140	9140	9140	9140	0
146	20240110	184500	85501580	9140	9140	9140	9140	0
147	20240110	184400	85501580	9140	9140	9140	9140	0
148	20240110	184300	85501580	9140	9140	9140	9140	0
149	20240110	184200	85501580	9140	9140	9140	9140	0
150	20240110	184100	85501580	9140	9140	9140	9140	0
151	20240110	184000	85501580	9140	9140	9140	9140	0
152	20240110	183900	85501580	9140	9140	9140	9140	117
153	20240110	183800	85501580	9140	9140	9140	9140	0
154	20240110	183700	85501580	9140	9140	9140	9140	0
155	20240110	183600	85501580	9140	9140	9140	9140	0
156	20240110	183500	85501580	9140	9140	9140	9140	0
157	20240110	183400	85501580	9140	9140	9140	9140	0
158	20240110	183300	85501580	9140	9140	9140	9140	0
159	20240110	183200	85501580	9140	9140	9140	9140	0
160	20240110	183100	85501580	9140	9140	9140	9140	0
161	20240110	183000	85501580	9140	9140	9140	9140	0
162	20240110	182900	85501580	9140	9140	9140	9140	0
163	20240110	182800	85501580	9140	9140	9140	9140	0
164	20240110	182700	85501580	9140	9140	9140	9140	0
165	20240110	182600	85501580	9140	9140	9140	9140	0
166	20240110	182500	85501580	9140	9140	9140	9140	0
167	20240110	182400	85501580	9140	9140	9140	9140	0
168	20240110	182300	85501580	9140	9140	9140	9140	0
169	20240110	182200	85501580	9140	9140	9140	9140	0
170	20240110	182100	85501580	9140	9140	9140	9140	0
171	20240110	182000	85501580	9140	9140	9140	9140	0
172	20240110	181900	85501580	9140	9140	9140	9140	0
173	20240110	181800	85501580	9140	9140	9140	9140	0
174	20240110	181700	85501580	9140	9140	9140	9140	0
175	20240110	181600	85501580	9140	9140	9140	9140	0
176	20240110	181500	85501580	9140	9140	9140	9140	0
177	20240110	181400	85501580	9140	9140	9140	9140	0
178	20240110	181300	85501580	9140	9140	9140	9140	0
179	20240110	181200	85501580	9140	9140	9140	9140	0
180	20240110	181100	85501580	9140	9140	9140	9140	0
181	20240110	181000	85501580	9140	9140	9140	9140	0
182	20240110	180900	85501580	9140	9140	9140	9140	117
183	20240110	180800	85501580	9140	9140	9140	9140	0
184	20240110	180700	85501580	9140	9140	9140	9140	0
185	20240110	180600	85501580	9140	9140	9140	9140	0
186	20240110	180500	85501580	9140	9140	9140	9140	0
187	20240110	180400	85501580	9140	9140	9140	9140	0
188	20240110	180300	85501580	9140	9140	9140	9140	0
189	20240110	180200	85501580	9140	9140	9140	9140	0
190	20240110	180100	85501580	9140	9140	9140	9140	0
191	20240110	180000	85501580	9140	9140	9140	9140	0
192	20240110	175900	85501580	9140	9140	9140	9140	0
193	20240110	175800	85501580	9140	9140	9140	9140	0
194	20240110	175700	85501580	9140	9140	9140	9140	0
195	20240110	175600	85501580	9140	9140	9140	9140	0
196	20240110	175500	85501580	9140	9140	9140	9140	0
197	20240110	175400	85501580	9140	9140	9140	9140	0
198	20240110	175300	85501580	9140	9140	9140	9140	0
199	20240110	175200	85501580	9140	9140	9140	9140	0
200	20240110	175100	85501580	9140	9140	9140	9140	0
201	20240110	175000	85501580	9140	9140	9140	9140	0
202	20240110	174900	85501580	9140	9140	9140	9140	0
203	20240110	174800	85501580	9140	9140	9140	9140	0
204	20240110	174700	85501580	9140	9140	9140	9140	0
205	20240110	174600	85501580	9140	9140	9140	9140	0
206	20240110	174500	85501580	9140	9140	9140	9140	0
207	20240110	174400	85501580	9140	9140	9140	9140	0
208	20240110	174300	85501580	9140	9140	9140	9140	0
209	20240110	174200	85501580	9140	9140	9140	9140	0
210	20240110	174100	85501580	9140	9140	9140	9140	0
211	20240110	174000	85501580	9140	9140	9140	9140	0
212	20240110	173900	85501580	9140	9140	9140	9140	117
213	20240110	173800	85501580	9140	9140	9140	9140	0
214	20240110	173700	85501580	9140	9140	9140	9140	0
215	20240110	173600	85501580	9140	9140	9140	9140	0
216	20240110	173500	85501580	9140	9140	9140	9140	0
217	20240110	173400	85501580	9140	9140	9140	9140	0
218	20240110	173300	85501580	9140	9140	9140	9140	0
219	20240110	173200	85501580	9140	9140	9140	9140	0
220	20240110	173100	85501580	9140	9140	9140	9140	0
221	20240110	173000	85501580	9140	9140	9140	9140	0
222	20240110	172900	85501580	9140	9140	9140	9140	0
223	20240110	172800	85501580	9140	9140	9140	9140	0
224	20240110	172700	85501580	9140	9140	9140	9140	0
225	20240110	172600	85501580	9140	9140	9140	9140	0
226	20240110	172500	85501580	9140	9140	9140	9140	0
227	20240110	172400	85501580	9140	9140	9140	9140	0
228	20240110	172300	85501580	9140	9140	9140	9140	0
229	20240110	172200	85501580	9140	9140	9140	9140	0
230	20240110	172100	85501580	9140	9140	9140	9140	0
231	20240110	172000	85501580	9140	9140	9140	9140	0
232	20240110	171900	85501580	9140	9140	9140	9140	0
233	20240110	171800	85501580	9140	9140	9140	9140	0
234	20240110	171700	85501580	9140	9140	9140	9140	0
235	20240110	171600	85501580	9140	9140	9140	9140	0
236	20240110	171500	85501580	9140	9140	9140	9140	0
237	20240110	171400	85501580	9140	9140	9140	9140	0
238	20240110	171300	85501580	9140	9140	9140	9140	0
239	20240110	171200	85501580	9140	9140	9140	9140	0
240	20240110	171100	85501580	9140	9140	9140	9140	0
241	20240110	171000	85501580	9140	9140	9140	9140	0
242	20240110	170900	85501580	9140	9140	9140	9140	117
243	20240110	170800	85501580	9140	9140	9140	9140	0
244	20240110	170700	85501580	9140	9140	9140	9140	0
245	20240110	170600	85501580	9140	9140	9140	9140	0
246	20240110	170500	85501580	9140	9140	9140	9140	0
247	20240110	170400	85501580	9140	9140	9140	9140	0
248	20240110	170300	85501580	9140	9140	9140	9140	0
249	20240110	170200	85501580	9140	9140	9140	9140	0
250	20240110	170100	85501580	9140	9140	9140	9140	0
251	20240110	170000	85501580	9140	9140	9140	9140	0
252	20240110	165900	85501580	9140	9140	9140	9140	0
253	20240110	165800	85501580	9140	9140	9140	9140	0
254	20240110	165700	85501580	9140	9140	9140	9140	0
255	20240110	165600	85501580	9140	9140	9140	9140	0
256	20240110	165500	85501580	9140	9140	9140	9140	0
257	20240110	165400	85501580	9140	9140	9140	9140	0
258	20240110	165300	85501580	9140	9140	9140	9140	0
259	20240110	165200	85501580	9140	9140	9140	9140	0
260	20240110	165100	85501580	9140	9140	9140	9140	0
261	20240110	165000	85501580	9140	9140	9140	9140	0
262	20240110	164900	85501580	9140	9140	9140	9140	0
263	20240110	164800	85501580	9140	9140	9140	9140	0
264	20240110	164700	85501580	9140	9140	9140	9140	0
265	20240110	164600	85501580	9140	9140	9140	9140	0
266	20240110	164500	85501580	9140	9140	9140	9140	0
267	20240110	164400	85501580	9140	9140	9140	9140	0
268	20240110	164300	85501580	9140	9140	9140	9140	0
269	20240110	164200	85501580	9140	9140	9140	9140	0
270	20240110	164100	85501580	9140	9140	9140	9140	0
271	20240110	164000	85501580	9140	9140	9140	9140	0
272	20240110	163900	85501580	9140	9140	9140	9140	117
273	20240110	163800	85501580	9140	9140	9140	9140	0
274	20240110	163700	85501580	9140	9140	9140	9140	0
275	20240110	163600	85501580	9140	9140	9140	9140	0
276	20240110	163500	85501580	9140	9140	9140	9140	0
277	20240110	163400	85501580	9140	9140	9140	9140	0
278	20240110	163300	85501580	9140	9140	9140	9140	0
279	20240110	163200	85501580	9140	9140	9140	9140	0
280	20240110	163100	85501580	9140	9140	9140	9140	0
281	20240110	163000	85501580	9140	9140	9140	9140	0
282	20240110	162900	85501580	9140	9140	9140	9140	0
283	20240110	162800	85501580	9140	9140	9140	9140	0
284	20240110	162700	85501580	9140	9140	9140	9140	0
285	20240110	162600	85501580	9140	9140	9140	9140	0
286	20240110	162500	85501580	9140	9140	9140	9140	0
287	20240110	162400	85501580	9140	9140	9140	9140	0
288	20240110	162300	85501580	9140	9140	9140	9140	0
289	20240110	162200	85501580	9140	9140	9140	9140	0
290	20240110	162100	85501580	9140	9140	9140	9140	0
291	20240110	162000	85501580	9140	9140	9140	9140	0
292	20240110	161900	85501580	9140	9140	9140	9140	0
293	20240110	161800	85501580	9140	9140	9140	9140	0
294	20240110	161700	85501580	9140	9140	9140	9140	0
295	20240110	161600	85501580	9140	9140	9140	9140	0
296	20240110	161500	85501580	9140	9140	9140	9140	0
297	20240110	161400	85501580	9140	9140	9140	9140	0
298	20240110	161300	85501580	9140	9140	9140	9140	0
299	20240110	161200	85501580	9140	9140	9140	9140	0
300	20240110	161100	85501580	9140	9140	9140	9140	0
301	20240110	161000	85501580	9140	9140	9140	9140	0
302	20240110	160900	85501580	9140	9140	9140	9140	117
303	20240110	160800	85501580	9140	9140	9140	9140	0
304	20240110	160700	85501580	9140	9140	9140	9140	0
305	20240110	160600	85501580	9140	9140	9140	9140	0
306	20240110	160500	85501580	9140	9140	9140	9140	0
307	20240110	160400	85501580	9140	9140	9140	9140	0
308	20240110	160300	85501580	9140	9140	9140	9140	0
309	20240110	160200	85501580	9140	9140	9140	9140	0
310	20240110	160100	85501580	9140	9140	9140	9140	0
311	20240110	160000	85501580	9140	9140	9140	9140	0
312	20240110	155900	85501580	9140	9140	9140	9140	0
313	20240110	155800	85501580	9140	9140	9140	9140	0
314	20240110	155700	85501580	9140	9140	9140	9140	0
315	20240110	155600	85501580	9140	9140	9140	9140	0
316	20240110	155500	85501580	9140	9140	9140	9140	0
317	20240110	155400	85501580	9140	9140	9140	9140	0
318	20240110	155300	85501580	9140	9140	9140	9140	0
319	20240110	155200	85501580	9140	9140	9140	9140	0
320	20240110	155100	85501580	9140	9140	9140	9140	0
321	20240110	155000	85501580	9140	9140	9140	9140	0
322	20240110	154900	85501580	9140	9140	9140	9140	0
323	20240110	154800	85501580	9140	9140	9140	9140	0
324	20240110	154700	85501580	9140	9140	9140	9140	0
325	20240110	154600	85501580	9140	9140	9140	9140	0
326	20240110	154500	85501580	9140	9140	9140	9140	0
327	20240110	154400	85501580	9140	9140	9140	9140	0
328	20240110	154300	85501580	9140	9140	9140	9140	0
329	20240110	154200	85501580	9140	9140	9140	9140	0
330	20240110	154100	85501580	9140	9140	9140	9140	0
331	20240110	154000	85501580	9140	9140	9140	9140	0
332	20240110	153900	85501580	9140	9140	9140	9140	117
333	20240110	153800	85501580	9140	9140	9140	9140	0
334	20240110	153700	85501580	9140	9140	9140	9140	0
335	20240110	153600	85501580	9140	9140	9140	9140	0
336	20240110	153500	85501580	9140	9140	9140	9140	0
337	20240110	153400	85501580	9140	9140	9140	9140	0
338	20240110	153300	85501580	9140	9140	9140	9140	0
339	20240110	153200	85501580	9140	9140	9140	9140	0
340	20240110	153100	85501580	9140	9140	9140	9140	0
341	20240110	153000	85501580	9140	9140	9140	9140	117
342	20240110	152900	84432200	9150	9150	9150	9150	0
343	20240110	152800	84432200	9150	9150	9150	9150	0
344	20240110	152700	84432200	9150	9150	9150	9150	0
345	20240110	152600	84432200	9150	9150	9150	9150	0
346	20240110	152500	84432200	9150	9150	9150	9150	0
347	20240110	152400	84432200	9150	9150	9150	9150	0
348	20240110	152300	84432200	9150	9150	9150	9150	0
349	20240110	152200	84432200	9150	9150	9150	9150	0
350	20240110	152100	84432200	9150	9150	9150	9150	0
351	20240110	152000	84432200	9150	9150	9150	9150	0
352	20240110	151900	84432200	9150	9100	9150	9090	414
353	20240110	151800	80665480	9160	9100	9160	9100	28
354	20240110	151700	80410620	9100	9100	9100	9090	23
355	20240110	151600	80201410	9090	9100	9100	9090	263
356	20240110	151500	77808240	9090	9090	9090	9080	87
357	20240110	151400	77017530	9090	9090	9090	9090	35
358	20240110	151300	76699380	9090	9090	9090	9090	25
359	20240110	151200	76472130	9100	9100	9100	9100	14
360	20240110	151100	76344730	9080	9080	9080	9080	0
361	20240110	151000	76344730	9080	9080	9080	9080	142
362	20240110	150900	75055370	9080	9070	9080	9070	6
363	20240110	150800	75000940	9070	9070	9080	9070	17
364	20240110	150700	74846710	9080	9080	9080	9080	0
365	20240110	150600	74846710	9080	9080	9080	9080	16
366	20240110	150500	74701430	9060	9060	9060	9060	11
367	20240110	150400	74601770	9070	9070	9070	9070	5
368	20240110	150300	74556420	9080	9080	9080	9080	0
369	20240110	150200	74556420	9080	9080	9080	9080	1
370	20240110	150100	74547340	9070	9070	9070	9070	0
371	20240110	150000	74547340	9070	9070	9070	9070	64
372	20240110	145900	73966860	9060	9070	9070	9060	138
373	20240110	145800	72715490	9070	9070	9070	9070	12
374	20240110	145700	72606650	9070	9070	9070	9070	5
375	20240110	145600	72561300	9080	9080	9080	9080	0
376	20240110	145500	72561300	9080	9080	9080	9080	0
377	20240110	145400	72561300	9080	9080	9080	9080	41
378	20240110	145300	72189020	9070	9070	9070	9070	12
379	20240110	145200	72080180	9120	9120	9120	9120	0
380	20240110	145100	72080180	9120	9120	9120	9120	0
381	20240110	145000	72080180	9120	9120	9120	9120	0
382	20240110	144900	72080180	9120	9120	9120	9120	12
383	20240110	144800	71970740	9060	9060	9070	9060	104
384	20240110	144700	71027570	9070	9070	9070	9070	120
385	20240110	144600	69939170	9070	9070	9070	9070	11
386	20240110	144500	69839400	9070	9070	9070	9070	1
387	20240110	144400	69830330	9070	9070	9070	9070	9
388	20240110	144300	69748700	9080	9080	9080	9080	25
389	20240110	144200	69521700	9070	9070	9070	9070	10
390	20240110	144100	69431000	9080	9080	9080	9080	10
391	20240110	144000	69340200	9080	9080	9080	9080	1
392	20240110	143900	69331120	9090	9090	9090	9090	65
393	20240110	143800	68740270	9090	9070	9090	9060	244
394	20240110	143700	66524300	9070	9060	9070	9060	12
395	20240110	143600	66415530	9070	9060	9070	9060	14
396	20240110	143500	66288680	9060	9060	9060	9060	0
397	20240110	143400	66288680	9060	9060	9060	9060	7
398	20240110	143300	66225260	9060	9060	9060	9060	10
399	20240110	143200	66134660	9060	9060	9060	9060	10
400	20240110	143100	66044060	9060	9060	9060	9060	12
401	20240110	143000	65935340	9060	9060	9060	9060	0
402	20240110	142900	65935340	9060	9060	9060	9060	12
403	20240110	142800	65826620	9060	9060	9060	9060	237
404	20240110	142700	63679400	9070	9070	9070	9060	94
405	20240110	142600	62826910	9070	9060	9070	9060	66
406	20240110	142500	62228400	9070	9070	9070	9070	1
407	20240110	142400	62219330	9060	9060	9060	9060	9
408	20240110	142300	62137790	9060	9060	9060	9060	10
409	20240110	142200	62047190	9060	9060	9060	9060	10
410	20240110	142100	61956590	9070	9070	9070	9070	1
411	20240110	142000	61947520	9070	9070	9070	9070	54
412	20240110	141900	61457740	9060	9060	9060	9060	9
413	20240110	141800	61376200	9070	9060	9070	9060	11
414	20240110	141700	61276530	9060	9060	9060	9060	117
415	20240110	141600	60216510	9060	9060	9060	9060	0
416	20240110	141500	60216510	9060	9060	9060	9060	13
417	20240110	141400	60098730	9070	9070	9070	9070	75
418	20240110	141300	59418480	9070	9070	9070	9070	21
419	20240110	141200	59228010	9060	9070	9070	9060	9
420	20240110	141100	59146460	9070	9070	9070	9070	2
421	20240110	141000	59128320	9060	9060	9060	9060	10
422	20240110	140900	59037720	9060	9070	9070	9060	11
423	20240110	140800	58938050	9070	9070	9070	9060	14
424	20240110	140700	58811190	9060	9070	9070	9060	9
425	20240110	140600	58729640	9070	9070	9070	9070	1
426	20240110	140500	58720570	9060	9070	9070	9060	11
427	20240110	140400	58620900	9060	9070	9070	9060	11
428	20240110	140300	58521230	9070	9070	9070	9070	1
429	20240110	140200	58512160	9070	9070	9070	9070	50
430	20240110	140100	58058660	9070	9070	9070	9060	451
431	20240110	140000	53968560	9060	9070	9070	9060	276
432	20240110	135900	51465590	9070	9070	9070	9070	10
433	20240110	135800	51374890	9070	9070	9070	9070	11
434	20240110	135700	51275120	9070	9070	9070	9070	9
435	20240110	135600	51193490	9070	9070	9070	9070	0
436	20240110	135500	51193490	9070	9080	9080	9070	36
437	20240110	135400	50866740	9070	9070	9070	9070	10
438	20240110	135300	50776040	9080	9070	9080	9070	13
439	20240110	135200	50658120	9070	9070	9070	9070	0
440	20240110	135100	50658120	9070	9070	9070	9070	0
441	20240110	135000	50658120	9070	9080	9080	9070	177
442	20240110	134900	49051070	9080	9080	9080	9080	8
443	20240110	134800	48978430	9080	9080	9080	9080	10
444	20240110	134700	48887630	9080	9080	9080	9080	10
445	20240110	134600	48796830	9080	9080	9080	9080	0
446	20240110	134500	48796830	9080	9080	9080	9080	11
447	20240110	134400	48696950	9080	9080	9080	9080	9
448	20240110	134300	48615230	9090	9090	9090	9080	12
449	20240110	134200	48506250	9080	9080	9080	9080	0
450	20240110	134100	48506250	9080	9080	9080	9080	10
451	20240110	134000	48415450	9080	9080	9080	9080	23
452	20240110	133900	48206610	9080	9080	9080	9080	9
453	20240110	133800	48124890	9090	9080	9090	9080	12
454	20240110	133700	48015920	9080	9080	9080	9080	0
455	20240110	133600	48015920	9080	9080	9080	9080	9
456	20240110	133500	47934200	9080	9080	9080	9080	30
457	20240110	133400	47661800	9080	9080	9080	9080	7
458	20240110	133300	47598240	9080	9080	9080	9080	13
459	20240110	133200	47480200	9080	9080	9080	9080	0
460	20240110	133100	47480200	9080	9080	9080	9080	7
461	20240110	133000	47416640	9080	9080	9080	9080	11
462	20240110	132900	47316760	9080	9080	9080	9080	16
463	20240110	132800	47171480	9080	9080	9080	9080	11
464	20240110	132700	47071600	9090	9090	9090	9090	0
465	20240110	132600	47071600	9090	9090	9090	9090	0
466	20240110	132500	47071600	9090	9090	9090	9090	24
467	20240110	132400	46853440	9090	9090	9090	9090	7
468	20240110	132300	46789810	9090	9090	9090	9090	13
469	20240110	132200	46671640	9090	9090	9090	9090	0
470	20240110	132100	46671640	9090	9090	9090	9090	7
471	20240110	132000	46608010	9090	9090	9090	9090	13
472	20240110	131900	46489840	9090	9090	9090	9090	7
473	20240110	131800	46426210	9090	9090	9090	9090	11
474	20240110	131700	46326220	9100	9100	9100	9100	1
475	20240110	131600	46317120	9090	9090	9090	9090	9
476	20240110	131500	46235310	9090	9090	9090	9090	10
477	20240110	131400	46144410	9090	9090	9090	9090	10
478	20240110	131300	46053510	9090	9090	9090	9090	13
479	20240110	131200	45935340	9090	9090	9090	9090	0
480	20240110	131100	45935340	9090	9100	9100	9090	224
481	20240110	131000	43897060	9100	9100	9100	9100	11
482	20240110	130900	43796960	9100	9100	9100	9100	9
483	20240110	130800	43715060	9100	9100	9100	9100	18
484	20240110	130700	43551260	9100	9100	9100	9100	12
485	20240110	130600	43442060	9100	9100	9100	9100	20
486	20240110	130500	43260060	9100	9100	9100	9100	10
487	20240110	130400	43169060	9100	9100	9100	9100	10
488	20240110	130300	43078060	9100	9100	9100	9100	0
489	20240110	130200	43078060	9100	9100	9100	9100	11
490	20240110	130100	42977960	9100	9100	9100	9100	9
491	20240110	130000	42896060	9100	9100	9100	9100	13
492	20240110	125900	42777760	9100	9100	9100	9100	7
493	20240110	125800	42714060	9100	9100	9100	9100	0
494	20240110	125700	42714060	9100	9100	9100	9100	0
495	20240110	125600	42714060	9100	9100	9100	9100	0
496	20240110	125500	42714060	9100	9100	9100	9100	10
497	20240110	125400	42623060	9100	9100	9100	9100	0
498	20240110	125300	42623060	9100	9100	9100	9100	0
499	20240110	125200	42623060	9100	9100	9100	9100	0
500	20240110	125100	42623060	9100	9100	9100	9100	0
501	20240110	125000	42623060	9100	9100	9100	9100	0
502	20240110	124900	42623060	9100	9100	9100	9100	0
503	20240110	124800	42623060	9100	9110	9110	9100	112
504	20240110	124700	41603740	9100	9100	9100	9100	0
505	20240110	124600	41603740	9100	9100	9100	9100	0
506	20240110	124500	41603740	9100	9100	9100	9100	0
507	20240110	124400	41603740	9100	9100	9100	9100	0
508	20240110	124300	41603740	9100	9110	9110	9100	50
509	20240110	124200	41148730	9100	9100	9100	9100	0
510	20240110	124100	41148730	9100	9100	9100	9100	0
511	20240110	124000	41148730	9100	9100	9100	9100	0
512	20240110	123900	41148730	9100	9100	9100	9100	0
513	20240110	123800	41148730	9100	9100	9100	9100	0
514	20240110	123700	41148730	9100	9100	9100	9100	0
515	20240110	123600	41148730	9100	9100	9100	9100	11
516	20240110	123500	41048630	9080	9080	9080	9080	0
517	20240110	123400	41048630	9080	9080	9080	9080	0
518	20240110	123300	41048630	9080	9080	9080	9080	0
519	20240110	123200	41048630	9080	9080	9080	9080	0
520	20240110	123100	41048630	9080	9080	9080	9080	0
521	20240110	123000	41048630	9080	9080	9080	9080	0
522	20240110	122900	41048630	9080	9080	9080	9080	0
523	20240110	122800	41048630	9080	9080	9080	9080	0
524	20240110	122700	41048630	9080	9080	9080	9080	0
525	20240110	122600	41048630	9080	9080	9080	9080	0
526	20240110	122500	41048630	9080	9080	9080	9080	0
527	20240110	122400	41048630	9080	9080	9080	9080	0
528	20240110	122300	41048630	9080	9080	9080	9080	0
529	20240110	122200	41048630	9080	9080	9080	9080	0
530	20240110	122100	41048630	9080	9080	9080	9080	0
531	20240110	122000	41048630	9080	9080	9080	9080	0
532	20240110	121900	41048630	9080	9080	9080	9080	0
533	20240110	121800	41048630	9080	9080	9080	9080	111
534	20240110	121700	40040750	9080	9080	9080	9080	0
535	20240110	121600	40040750	9080	9080	9080	9080	0
536	20240110	121500	40040750	9080	9080	9080	9080	0
537	20240110	121400	40040750	9080	9120	9120	9080	838
538	20240110	121300	32401180	9130	9130	9130	9130	0
539	20240110	121200	32401180	9130	9130	9130	9130	0
540	20240110	121100	32401180	9130	9130	9130	9130	0
541	20240110	121000	32401180	9130	9130	9130	9130	0
542	20240110	120900	32401180	9130	9130	9130	9130	0
543	20240110	120800	32401180	9130	9130	9130	9130	0
544	20240110	120700	32401180	9130	9130	9130	9130	0
545	20240110	120600	32401180	9130	9130	9130	9130	0
546	20240110	120500	32401180	9130	9130	9130	9130	0
547	20240110	120400	32401180	9130	9120	9130	9120	21
548	20240110	120300	32209650	9120	9120	9120	9120	0
549	20240110	120200	32209650	9120	9120	9120	9120	12
550	20240110	120100	32100210	9120	9120	9120	9120	0
551	20240110	120000	32100210	9120	9120	9120	9120	0
552	20240110	115900	32100210	9120	9120	9120	9120	0
553	20240110	115800	32100210	9120	9120	9120	9120	0
554	20240110	115700	32100210	9120	9120	9120	9120	0
555	20240110	115600	32100210	9120	9130	9130	9120	103
556	20240110	115500	31160320	9130	9130	9130	9130	1
557	20240110	115400	31151190	9150	9150	9150	9150	0
558	20240110	115300	31151190	9150	9150	9150	9150	0
559	20240110	115200	31151190	9150	9150	9150	9150	0
560	20240110	115100	31151190	9150	9150	9150	9150	0
561	20240110	115000	31151190	9150	9150	9150	9150	0
562	20240110	114900	31151190	9150	9150	9150	9150	0
563	20240110	114800	31151190	9150	9150	9150	9150	0
564	20240110	114700	31151190	9150	9150	9150	9150	0
565	20240110	114600	31151190	9150	9150	9150	9150	0
566	20240110	114500	31151190	9150	9150	9150	9150	0
567	20240110	114400	31151190	9150	9150	9150	9150	0
568	20240110	114300	31151190	9150	9150	9150	9150	0
569	20240110	114200	31151190	9150	9150	9150	9150	0
570	20240110	114100	31151190	9150	9150	9150	9150	0
571	20240110	114000	31151190	9150	9150	9150	9150	0
572	20240110	113900	31151190	9150	9150	9150	9150	0
573	20240110	113800	31151190	9150	9150	9150	9150	0
574	20240110	113700	31151190	9150	9150	9150	9150	0
575	20240110	113600	31151190	9150	9150	9150	9150	0
576	20240110	113500	31151190	9150	9150	9150	9150	0
577	20240110	113400	31151190	9150	9150	9150	9150	0
578	20240110	113300	31151190	9150	9150	9150	9150	0
579	20240110	113200	31151190	9150	9150	9150	9150	3
580	20240110	113100	31123740	9120	9120	9120	9120	0
581	20240110	113000	31123740	9120	9120	9120	9120	0
582	20240110	112900	31123740	9120	9120	9120	9120	0
583	20240110	112800	31123740	9120	9110	9120	9110	255
584	20240110	112700	28798780	9110	9110	9110	9110	23
585	20240110	112600	28589250	9080	9080	9080	9080	0
586	20240110	112500	28589250	9080	9080	9080	9080	0
587	20240110	112400	28589250	9080	9080	9080	9080	23
588	20240110	112300	28380410	9080	9080	9080	9080	0
589	20240110	112200	28380410	9080	9080	9080	9080	0
590	20240110	112100	28380410	9080	9080	9080	9080	69
591	20240110	112000	27753890	9070	9080	9080	9070	71
592	20240110	111900	27109340	9080	9080	9080	9080	0
593	20240110	111800	27109340	9080	9090	9090	9080	100
594	20240110	111700	26200990	9100	9100	9100	9100	0
595	20240110	111600	26200990	9100	9100	9100	9100	0
596	20240110	111500	26200990	9100	9100	9100	9100	0
597	20240110	111400	26200990	9100	9100	9100	9100	0
598	20240110	111300	26200990	9100	9100	9100	9100	0
599	20240110	111200	26200990	9100	9100	9100	9100	0
600	20240110	111100	26200990	9100	9100	9100	9100	0
601	20240110	111000	26200990	9100	9100	9100	9100	0
602	20240110	110900	26200990	9100	9100	9100	9100	0
603	20240110	110800	26200990	9100	9100	9100	9100	0
604	20240110	110700	26200990	9100	9100	9100	9100	24
605	20240110	110600	25982590	9100	9100	9100	9100	77
606	20240110	110500	25281890	9090	9100	9100	9090	71
607	20240110	110400	24636170	9110	9110	9110	9110	0
608	20240110	110300	24636170	9110	9110	9110	9110	0
609	20240110	110200	24636170	9110	9110	9110	9110	0
610	20240110	110100	24636170	9110	9110	9110	9110	0
611	20240110	110000	24636170	9110	9110	9110	9110	0
612	20240110	105900	24636170	9110	9110	9110	9110	1
613	20240110	105800	24627060	9090	9090	9090	9090	0
614	20240110	105700	24627060	9090	9090	9090	9090	0
615	20240110	105600	24627060	9090	9090	9090	9090	0
616	20240110	105500	24627060	9090	9090	9090	9090	0
617	20240110	105400	24627060	9090	9090	9090	9090	0
618	20240110	105300	24627060	9090	9090	9090	9090	0
619	20240110	105200	24627060	9090	9090	9090	9090	0
620	20240110	105100	24627060	9090	9090	9090	9090	3
621	20240110	105000	24599790	9090	9090	9090	9090	0
622	20240110	104900	24599790	9090	9090	9090	9090	0
623	20240110	104800	24599790	9090	9090	9090	9090	0
624	20240110	104700	24599790	9090	9090	9090	9090	0
625	20240110	104600	24599790	9090	9100	9100	9090	100
626	20240110	104500	23690540	9090	9090	9090	9090	0
627	20240110	104400	23690540	9090	9090	9090	9090	0
628	20240110	104300	23690540	9090	9090	9090	9090	0
629	20240110	104200	23690540	9090	9090	9090	9090	0
630	20240110	104100	23690540	9090	9090	9090	9090	0
631	20240110	104000	23690540	9090	9090	9090	9090	1
632	20240110	103900	23681450	9100	9100	9100	9100	0
633	20240110	103800	23681450	9100	9100	9100	9100	0
634	20240110	103700	23681450	9100	9100	9100	9100	0
635	20240110	103600	23681450	9100	9100	9100	9100	0
636	20240110	103500	23681450	9100	9100	9100	9100	0
637	20240110	103400	23681450	9100	9100	9100	9100	100
638	20240110	103300	22771450	9100	9090	9100	9080	323
639	20240110	103200	19835440	9090	9090	9090	9090	50
640	20240110	103100	19380940	9080	9080	9080	9080	11
641	20240110	103000	19281060	9080	9080	9080	9080	0
642	20240110	102900	19281060	9080	9080	9080	9080	0
643	20240110	102800	19281060	9080	9080	9080	9080	0
644	20240110	102700	19281060	9080	9080	9080	9080	0
645	20240110	102600	19281060	9080	9080	9080	9080	0
646	20240110	102500	19281060	9080	9080	9080	9080	0
647	20240110	102400	19281060	9080	9090	9090	9080	124
648	20240110	102300	18154030	9090	9090	9090	9090	0
649	20240110	102200	18154030	9090	9090	9090	9090	0
650	20240110	102100	18154030	9090	9090	9090	9090	0
651	20240110	102000	18154030	9090	9090	9090	9090	0
652	20240110	101900	18154030	9090	9090	9090	9090	0
653	20240110	101800	18154030	9090	9090	9090	9090	0
654	20240110	101700	18154030	9090	9090	9090	9090	0
655	20240110	101600	18154030	9090	9090	9090	9090	0
656	20240110	101500	18154030	9090	9090	9090	9090	0
657	20240110	101400	18154030	9090	9090	9090	9090	0
658	20240110	101300	18154030	9090	9090	9090	9090	101
659	20240110	101200	17235940	9090	9090	9090	9090	0
660	20240110	101100	17235940	9090	9090	9090	9090	5
661	20240110	101000	17190490	9100	9100	9100	9100	0
662	20240110	100900	17190490	9100	9090	9100	9090	100
663	20240110	100800	16280710	9100	9100	9100	9100	6
664	20240110	100700	16226110	9100	9100	9100	9100	0
665	20240110	100600	16226110	9100	9100	9100	9100	10
666	20240110	100500	16135110	9110	9110	9110	9110	2
667	20240110	100400	16116890	9110	9120	9120	9110	42
668	20240110	100300	15734250	9120	9120	9120	9120	0
669	20240110	100200	15734250	9120	9120	9120	9120	0
670	20240110	100100	15734250	9120	9120	9120	9120	20
671	20240110	100000	15551850	9120	9120	9120	9120	0
672	20240110	095900	15551850	9120	9120	9120	9120	36
673	20240110	095800	15223530	9190	9190	9190	9190	1
674	20240110	095700	15214340	9200	9200	9200	9200	0
675	20240110	095600	15214340	9200	9200	9200	9200	0
676	20240110	095500	15214340	9200	9200	9200	9200	1
677	20240110	095400	15205140	9110	9110	9110	9110	0
678	20240110	095300	15205140	9110	9130	9130	9110	21
679	20240110	095200	15013800	9220	9220	9220	9220	0
680	20240110	095100	15013800	9220	9220	9220	9220	0
681	20240110	095000	15013800	9220	9220	9220	9220	0
682	20240110	094900	15013800	9220	9220	9220	9220	0
683	20240110	094800	15013800	9220	9220	9220	9220	0
684	20240110	094700	15013800	9220	9220	9220	9220	5
685	20240110	094600	14967700	9240	9240	9240	9240	0
686	20240110	094500	14967700	9240	9240	9240	9240	0
687	20240110	094400	14967700	9240	9240	9240	9240	0
688	20240110	094300	14967700	9240	9240	9240	9240	0
689	20240110	094200	14967700	9240	9240	9240	9240	0
690	20240110	094100	14967700	9240	9170	9240	9170	200
691	20240110	094000	13123810	9170	9170	9170	9170	0
692	20240110	093900	13123810	9170	9170	9170	9170	0
693	20240110	093800	13123810	9170	9100	9170	9100	77
694	20240110	093700	12419540	9100	9140	9140	9100	274
695	20240110	093600	9925450	9140	9140	9140	9140	0
696	20240110	093500	9925450	9140	9140	9140	9140	9
697	20240110	093400	9843190	9180	9180	9180	9180	0
698	20240110	093300	9843190	9180	9180	9180	9180	0
699	20240110	093200	9843190	9180	9180	9180	9180	100
700	20240110	093100	8925190	9100	9100	9100	9100	0
701	20240110	093000	8925190	9100	9100	9100	9100	0
702	20240110	092900	8925190	9100	9100	9100	9100	0
703	20240110	092800	8925190	9100	9100	9100	9100	0
704	20240110	092700	8925190	9100	9100	9100	9100	0
705	20240110	092600	8925190	9100	9100	9100	9100	0
706	20240110	092500	8925190	9100	9100	9100	9100	0
707	20240110	092400	8925190	9100	9100	9100	9100	0
708	20240110	092300	8925190	9100	9100	9100	9100	0
709	20240110	092200	8925190	9100	9100	9100	9100	0
710	20240110	092100	8925190	9100	9100	9100	9100	0
711	20240110	092000	8925190	9100	9100	9100	9100	0
712	20240110	091900	8925190	9100	9100	9100	9100	12
713	20240110	091800	8815990	9100	9100	9100	9100	6
714	20240110	091700	8761390	9100	9100	9100	9100	0
715	20240110	091600	8761390	9100	9100	9100	9100	0
716	20240110	091500	8761390	9100	9100	9100	9100	100
717	20240110	091400	7851390	9100	9100	9100	9100	0
718	20240110	091300	7851390	9100	9100	9100	9100	0
719	20240110	091200	7851390	9100	9100	9100	9100	0
720	20240110	091100	7851390	9100	9100	9100	9100	0
721	20240110	091000	7851390	9100	9100	9100	9100	0
722	20240110	090900	7851390	9100	9100	9100	9100	0
723	20240110	090800	7851390	9100	9100	9100	9100	6
724	20240110	090700	7796790	9100	9100	9100	9100	0
725	20240110	090600	7796790	9100	9100	9100	9060	624
726	20240110	090500	2141960	9110	9110	9110	9110	0
727	20240110	090400	2141960	9110	9110	9110	9110	1
728	20240110	090300	2132850	9110	9110	9110	9110	21
729	20240110	090200	1941540	9110	9120	9120	9110	177
730	20240110	090100	329000	9110	9110	9110	9110	0
731	20240110	090000	329000	9110	9150	9150	9110	36