KissMeData/106190/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	200700	65209370	9390	9390	9390	9390	505
3	20240102	200600	65209370	9390	9390	9390	9390	0
4	20240102	200500	65209370	9390	9390	9390	9390	0
5	20240102	200400	65209370	9390	9390	9390	9390	0
6	20240102	200300	65209370	9390	9390	9390	9390	0
7	20240102	200200	65209370	9390	9390	9390	9390	0
8	20240102	200100	65209370	9390	9390	9390	9390	0
9	20240102	200000	65209370	9390	9390	9390	9390	0
10	20240102	195900	65209370	9390	9390	9390	9390	0
11	20240102	195800	65209370	9390	9390	9390	9390	0
12	20240102	195700	65209370	9390	9390	9390	9390	0
13	20240102	195600	65209370	9390	9390	9390	9390	0
14	20240102	195500	65209370	9390	9390	9390	9390	0
15	20240102	195400	65209370	9390	9390	9390	9390	0
16	20240102	195300	65209370	9390	9390	9390	9390	0
17	20240102	195200	65209370	9390	9390	9390	9390	0
18	20240102	195100	65209370	9390	9390	9390	9390	0
19	20240102	195000	65209370	9390	9390	9390	9390	0
20	20240102	194900	65209370	9390	9390	9390	9390	0
21	20240102	194800	65209370	9390	9390	9390	9390	0
22	20240102	194700	65209370	9390	9390	9390	9390	0
23	20240102	194600	65209370	9390	9390	9390	9390	0
24	20240102	194500	65209370	9390	9390	9390	9390	0
25	20240102	194400	65209370	9390	9390	9390	9390	0
26	20240102	194300	65209370	9390	9390	9390	9390	0
27	20240102	194200	65209370	9390	9390	9390	9390	0
28	20240102	194100	65209370	9390	9390	9390	9390	0
29	20240102	194000	65209370	9390	9390	9390	9390	0
30	20240102	193900	65209370	9390	9390	9390	9390	0
31	20240102	193800	65209370	9390	9390	9390	9390	0
32	20240102	193700	65209370	9390	9390	9390	9390	505
33	20240102	193600	65209370	9390	9390	9390	9390	0
34	20240102	193500	65209370	9390	9390	9390	9390	0
35	20240102	193400	65209370	9390	9390	9390	9390	0
36	20240102	193300	65209370	9390	9390	9390	9390	0
37	20240102	193200	65209370	9390	9390	9390	9390	0
38	20240102	193100	65209370	9390	9390	9390	9390	0
39	20240102	193000	65209370	9390	9390	9390	9390	0
40	20240102	192900	65209370	9390	9390	9390	9390	0
41	20240102	192800	65209370	9390	9390	9390	9390	0
42	20240102	192700	65209370	9390	9390	9390	9390	0
43	20240102	192600	65209370	9390	9390	9390	9390	0
44	20240102	192500	65209370	9390	9390	9390	9390	0
45	20240102	192400	65209370	9390	9390	9390	9390	0
46	20240102	192300	65209370	9390	9390	9390	9390	0
47	20240102	192200	65209370	9390	9390	9390	9390	0
48	20240102	192100	65209370	9390	9390	9390	9390	0
49	20240102	192000	65209370	9390	9390	9390	9390	0
50	20240102	191900	65209370	9390	9390	9390	9390	0
51	20240102	191800	65209370	9390	9390	9390	9390	0
52	20240102	191700	65209370	9390	9390	9390	9390	0
53	20240102	191600	65209370	9390	9390	9390	9390	0
54	20240102	191500	65209370	9390	9390	9390	9390	0
55	20240102	191400	65209370	9390	9390	9390	9390	0
56	20240102	191300	65209370	9390	9390	9390	9390	0
57	20240102	191200	65209370	9390	9390	9390	9390	0
58	20240102	191100	65209370	9390	9390	9390	9390	0
59	20240102	191000	65209370	9390	9390	9390	9390	0
60	20240102	190900	65209370	9390	9390	9390	9390	0
61	20240102	190800	65209370	9390	9390	9390	9390	0
62	20240102	190700	65209370	9390	9390	9390	9390	505
63	20240102	190600	65209370	9390	9390	9390	9390	0
64	20240102	190500	65209370	9390	9390	9390	9390	0
65	20240102	190400	65209370	9390	9390	9390	9390	0
66	20240102	190300	65209370	9390	9390	9390	9390	0
67	20240102	190200	65209370	9390	9390	9390	9390	0
68	20240102	190100	65209370	9390	9390	9390	9390	0
69	20240102	190000	65209370	9390	9390	9390	9390	0
70	20240102	185900	65209370	9390	9390	9390	9390	0
71	20240102	185800	65209370	9390	9390	9390	9390	0
72	20240102	185700	65209370	9390	9390	9390	9390	0
73	20240102	185600	65209370	9390	9390	9390	9390	0
74	20240102	185500	65209370	9390	9390	9390	9390	0
75	20240102	185400	65209370	9390	9390	9390	9390	0
76	20240102	185300	65209370	9390	9390	9390	9390	0
77	20240102	185200	65209370	9390	9390	9390	9390	0
78	20240102	185100	65209370	9390	9390	9390	9390	0
79	20240102	185000	65209370	9390	9390	9390	9390	0
80	20240102	184900	65209370	9390	9390	9390	9390	0
81	20240102	184800	65209370	9390	9390	9390	9390	0
82	20240102	184700	65209370	9390	9390	9390	9390	0
83	20240102	184600	65209370	9390	9390	9390	9390	0
84	20240102	184500	65209370	9390	9390	9390	9390	0
85	20240102	184400	65209370	9390	9390	9390	9390	0
86	20240102	184300	65209370	9390	9390	9390	9390	0
87	20240102	184200	65209370	9390	9390	9390	9390	0
88	20240102	184100	65209370	9390	9390	9390	9390	0
89	20240102	184000	65209370	9390	9390	9390	9390	0
90	20240102	183900	65209370	9390	9390	9390	9390	0
91	20240102	183800	65209370	9390	9390	9390	9390	0
92	20240102	183700	65209370	9390	9390	9390	9390	505
93	20240102	183600	65209370	9390	9390	9390	9390	0
94	20240102	183500	65209370	9390	9390	9390	9390	0
95	20240102	183400	65209370	9390	9390	9390	9390	0
96	20240102	183300	65209370	9390	9390	9390	9390	0
97	20240102	183200	65209370	9390	9390	9390	9390	0
98	20240102	183100	65209370	9390	9390	9390	9390	0
99	20240102	183000	65209370	9390	9390	9390	9390	0
100	20240102	182900	65209370	9390	9390	9390	9390	0
101	20240102	182800	65209370	9390	9390	9390	9390	0
102	20240102	182700	65209370	9390	9390	9390	9390	0
103	20240102	182600	65209370	9390	9390	9390	9390	0
104	20240102	182500	65209370	9390	9390	9390	9390	0
105	20240102	182400	65209370	9390	9390	9390	9390	0
106	20240102	182300	65209370	9390	9390	9390	9390	0
107	20240102	182200	65209370	9390	9390	9390	9390	0
108	20240102	182100	65209370	9390	9390	9390	9390	0
109	20240102	182000	65209370	9390	9390	9390	9390	0
110	20240102	181900	65209370	9390	9390	9390	9390	0
111	20240102	181800	65209370	9390	9390	9390	9390	0
112	20240102	181700	65209370	9390	9390	9390	9390	0
113	20240102	181600	65209370	9390	9390	9390	9390	0
114	20240102	181500	65209370	9390	9390	9390	9390	0
115	20240102	181400	65209370	9390	9390	9390	9390	0
116	20240102	181300	65209370	9390	9390	9390	9390	0
117	20240102	181200	65209370	9390	9390	9390	9390	0
118	20240102	181100	65209370	9390	9390	9390	9390	0
119	20240102	181000	65209370	9390	9390	9390	9390	0
120	20240102	180900	65209370	9390	9390	9390	9390	0
121	20240102	180800	65209370	9390	9390	9390	9390	0
122	20240102	180700	65209370	9390	9390	9390	9390	505
123	20240102	180600	65209370	9390	9390	9390	9390	0
124	20240102	180500	65209370	9390	9390	9390	9390	0
125	20240102	180400	65209370	9390	9390	9390	9390	0
126	20240102	180300	65209370	9390	9390	9390	9390	0
127	20240102	180200	65209370	9390	9390	9390	9390	0
128	20240102	180100	65209370	9390	9390	9390	9390	0
129	20240102	180000	65209370	9390	9390	9390	9390	0
130	20240102	175900	65209370	9390	9390	9390	9390	0
131	20240102	175800	65209370	9390	9390	9390	9390	0
132	20240102	175700	65209370	9390	9390	9390	9390	0
133	20240102	175600	65209370	9390	9390	9390	9390	0
134	20240102	175500	65209370	9390	9390	9390	9390	0
135	20240102	175400	65209370	9390	9390	9390	9390	0
136	20240102	175300	65209370	9390	9390	9390	9390	0
137	20240102	175200	65209370	9390	9390	9390	9390	0
138	20240102	175100	65209370	9390	9390	9390	9390	0
139	20240102	175000	65209370	9390	9390	9390	9390	0
140	20240102	174900	65209370	9390	9390	9390	9390	0
141	20240102	174800	65209370	9390	9390	9390	9390	0
142	20240102	174700	65209370	9390	9390	9390	9390	0
143	20240102	174600	65209370	9390	9390	9390	9390	0
144	20240102	174500	65209370	9390	9390	9390	9390	0
145	20240102	174400	65209370	9390	9390	9390	9390	0
146	20240102	174300	65209370	9390	9390	9390	9390	0
147	20240102	174200	65209370	9390	9390	9390	9390	0
148	20240102	174100	65209370	9390	9390	9390	9390	0
149	20240102	174000	65209370	9390	9390	9390	9390	0
150	20240102	173900	65209370	9390	9390	9390	9390	0
151	20240102	173800	65209370	9390	9390	9390	9390	0
152	20240102	173700	65209370	9390	9390	9390	9390	505
153	20240102	173600	65209370	9390	9390	9390	9390	0
154	20240102	173500	65209370	9390	9390	9390	9390	0
155	20240102	173400	65209370	9390	9390	9390	9390	0
156	20240102	173300	65209370	9390	9390	9390	9390	0
157	20240102	173200	65209370	9390	9390	9390	9390	0
158	20240102	173100	65209370	9390	9390	9390	9390	0
159	20240102	173000	65209370	9390	9390	9390	9390	0
160	20240102	172900	65209370	9390	9390	9390	9390	0
161	20240102	172800	65209370	9390	9390	9390	9390	0
162	20240102	172700	65209370	9390	9390	9390	9390	0
163	20240102	172600	65209370	9390	9390	9390	9390	0
164	20240102	172500	65209370	9390	9390	9390	9390	0
165	20240102	172400	65209370	9390	9390	9390	9390	0
166	20240102	172300	65209370	9390	9390	9390	9390	0
167	20240102	172200	65209370	9390	9390	9390	9390	0
168	20240102	172100	65209370	9390	9390	9390	9390	0
169	20240102	172000	65209370	9390	9390	9390	9390	0
170	20240102	171900	65209370	9390	9390	9390	9390	0
171	20240102	171800	65209370	9390	9390	9390	9390	0
172	20240102	171700	65209370	9390	9390	9390	9390	0
173	20240102	171600	65209370	9390	9390	9390	9390	0
174	20240102	171500	65209370	9390	9390	9390	9390	0
175	20240102	171400	65209370	9390	9390	9390	9390	0
176	20240102	171300	65209370	9390	9390	9390	9390	0
177	20240102	171200	65209370	9390	9390	9390	9390	0
178	20240102	171100	65209370	9390	9390	9390	9390	0
179	20240102	171000	65209370	9390	9390	9390	9390	0
180	20240102	170900	65209370	9390	9390	9390	9390	0
181	20240102	170800	65209370	9390	9390	9390	9390	0
182	20240102	170700	65209370	9390	9390	9390	9390	505
183	20240102	170600	65209370	9390	9390	9390	9390	0
184	20240102	170500	65209370	9390	9390	9390	9390	0
185	20240102	170400	65209370	9390	9390	9390	9390	0
186	20240102	170300	65209370	9390	9390	9390	9390	0
187	20240102	170200	65209370	9390	9390	9390	9390	0
188	20240102	170100	65209370	9390	9390	9390	9390	0
189	20240102	170000	65209370	9390	9390	9390	9390	0
190	20240102	165900	65209370	9390	9390	9390	9390	0
191	20240102	165800	65209370	9390	9390	9390	9390	0
192	20240102	165700	65209370	9390	9390	9390	9390	0
193	20240102	165600	65209370	9390	9390	9390	9390	0
194	20240102	165500	65209370	9390	9390	9390	9390	0
195	20240102	165400	65209370	9390	9390	9390	9390	0
196	20240102	165300	65209370	9390	9390	9390	9390	0
197	20240102	165200	65209370	9390	9390	9390	9390	0
198	20240102	165100	65209370	9390	9390	9390	9390	0
199	20240102	165000	65209370	9390	9390	9390	9390	0
200	20240102	164900	65209370	9390	9390	9390	9390	0
201	20240102	164800	65209370	9390	9390	9390	9390	0
202	20240102	164700	65209370	9390	9390	9390	9390	0
203	20240102	164600	65209370	9390	9390	9390	9390	0
204	20240102	164500	65209370	9390	9390	9390	9390	0
205	20240102	164400	65209370	9390	9390	9390	9390	0
206	20240102	164300	65209370	9390	9390	9390	9390	0
207	20240102	164200	65209370	9390	9390	9390	9390	0
208	20240102	164100	65209370	9390	9390	9390	9390	0
209	20240102	164000	65209370	9390	9390	9390	9390	0
210	20240102	163900	65209370	9390	9390	9390	9390	0
211	20240102	163800	65209370	9390	9390	9390	9390	0
212	20240102	163700	65209370	9390	9390	9390	9390	505
213	20240102	163600	65209370	9390	9390	9390	9390	0
214	20240102	163500	65209370	9390	9390	9390	9390	0
215	20240102	163400	65209370	9390	9390	9390	9390	0
216	20240102	163300	65209370	9390	9390	9390	9390	0
217	20240102	163200	65209370	9390	9390	9390	9390	0
218	20240102	163100	65209370	9390	9390	9390	9390	0
219	20240102	163000	65209370	9390	9390	9390	9390	0
220	20240102	162900	65209370	9390	9390	9390	9390	0
221	20240102	162800	65209370	9390	9390	9390	9390	0
222	20240102	162700	65209370	9390	9390	9390	9390	0
223	20240102	162600	65209370	9390	9390	9390	9390	0
224	20240102	162500	65209370	9390	9390	9390	9390	0
225	20240102	162400	65209370	9390	9390	9390	9390	0
226	20240102	162300	65209370	9390	9390	9390	9390	0
227	20240102	162200	65209370	9390	9390	9390	9390	0
228	20240102	162100	65209370	9390	9390	9390	9390	0
229	20240102	162000	65209370	9390	9390	9390	9390	0
230	20240102	161900	65209370	9390	9390	9390	9390	0
231	20240102	161800	65209370	9390	9390	9390	9390	0
232	20240102	161700	65209370	9390	9390	9390	9390	0
233	20240102	161600	65209370	9390	9390	9390	9390	0
234	20240102	161500	65209370	9390	9390	9390	9390	0
235	20240102	161400	65209370	9390	9390	9390	9390	0
236	20240102	161300	65209370	9390	9390	9390	9390	0
237	20240102	161200	65209370	9390	9390	9390	9390	0
238	20240102	161100	65209370	9390	9390	9390	9390	0
239	20240102	161000	65209370	9390	9390	9390	9390	0
240	20240102	160900	65209370	9390	9390	9390	9390	0
241	20240102	160800	65209370	9390	9390	9390	9390	0
242	20240102	160700	65209370	9390	9390	9390	9390	505
243	20240102	160600	65209370	9390	9390	9390	9390	0
244	20240102	160500	65209370	9390	9390	9390	9390	0
245	20240102	160400	65209370	9390	9390	9390	9390	0
246	20240102	160300	65209370	9390	9390	9390	9390	0
247	20240102	160200	65209370	9390	9390	9390	9390	0
248	20240102	160100	65209370	9390	9390	9390	9390	0
249	20240102	160000	65209370	9390	9390	9390	9390	0
250	20240102	155900	65209370	9390	9390	9390	9390	0
251	20240102	155800	65209370	9390	9390	9390	9390	0
252	20240102	155700	65209370	9390	9390	9390	9390	0
253	20240102	155600	65209370	9390	9390	9390	9390	0
254	20240102	155500	65209370	9390	9390	9390	9390	0
255	20240102	155400	65209370	9390	9390	9390	9390	0
256	20240102	155300	65209370	9390	9390	9390	9390	0
257	20240102	155200	65209370	9390	9390	9390	9390	0
258	20240102	155100	65209370	9390	9390	9390	9390	0
259	20240102	155000	65209370	9390	9390	9390	9390	0
260	20240102	154900	65209370	9390	9390	9390	9390	0
261	20240102	154800	65209370	9390	9390	9390	9390	0
262	20240102	154700	65209370	9390	9390	9390	9390	0
263	20240102	154600	65209370	9390	9390	9390	9390	0
264	20240102	154500	65209370	9390	9390	9390	9390	0
265	20240102	154400	65209370	9390	9390	9390	9390	0
266	20240102	154300	65209370	9390	9390	9390	9390	0
267	20240102	154200	65209370	9390	9390	9390	9390	0
268	20240102	154100	65209370	9390	9390	9390	9390	0
269	20240102	154000	65209370	9390	9390	9390	9390	0
270	20240102	153900	65209370	9390	9390	9390	9390	0
271	20240102	153800	65209370	9390	9390	9390	9390	0
272	20240102	153700	65209370	9390	9390	9390	9390	505
273	20240102	153600	65209370	9390	9390	9390	9390	0
274	20240102	153500	65209370	9390	9390	9390	9390	0
275	20240102	153400	65209370	9390	9390	9390	9390	0
276	20240102	153300	65209370	9390	9390	9390	9390	0
277	20240102	153200	65209370	9390	9390	9390	9390	0
278	20240102	153100	65209370	9390	9390	9390	9390	0
279	20240102	153000	65209370	9390	9390	9390	9390	505
280	20240102	152900	60467420	9450	9450	9450	9450	0
281	20240102	152800	60467420	9450	9450	9450	9450	0
282	20240102	152700	60467420	9450	9450	9450	9450	0
283	20240102	152600	60467420	9450	9450	9450	9450	0
284	20240102	152500	60467420	9450	9450	9450	9450	0
285	20240102	152400	60467420	9450	9450	9450	9450	0
286	20240102	152300	60467420	9450	9450	9450	9450	0
287	20240102	152200	60467420	9450	9450	9450	9450	0
288	20240102	152100	60467420	9450	9450	9450	9450	0
289	20240102	152000	60467420	9450	9450	9450	9450	0
290	20240102	151900	60467420	9450	9390	9450	9390	93
291	20240102	151800	59593800	9370	9370	9370	9370	0
292	20240102	151700	59593800	9370	9360	9370	9360	66
293	20240102	151600	58975940	9360	9360	9360	9360	50
294	20240102	151500	58507940	9360	9360	9360	9360	5
295	20240102	151400	58461140	9360	9360	9360	9360	0
296	20240102	151300	58461140	9360	9360	9360	9360	2
297	20240102	151200	58442420	9360	9350	9360	9350	45
298	20240102	151100	58021490	9320	9320	9320	9320	1
299	20240102	151000	58012170	9360	9360	9360	9360	0
300	20240102	150900	58012170	9360	9360	9360	9360	1
301	20240102	150800	58002810	9310	9310	9310	9310	0
302	20240102	150700	58002810	9310	9310	9310	9310	0
303	20240102	150600	58002810	9310	9310	9310	9310	0
304	20240102	150500	58002810	9310	9310	9310	9310	0
305	20240102	150400	58002810	9310	9310	9310	9310	0
306	20240102	150300	58002810	9310	9310	9310	9310	0
307	20240102	150200	58002810	9310	9310	9310	9310	0
308	20240102	150100	58002810	9310	9310	9310	9310	0
309	20240102	150000	58002810	9310	9310	9310	9310	0
310	20240102	145900	58002810	9310	9310	9310	9310	341
311	20240102	145800	54828100	9310	9310	9310	9310	0
312	20240102	145700	54828100	9310	9310	9310	9310	0
313	20240102	145600	54828100	9310	9310	9310	9310	0
314	20240102	145500	54828100	9310	9310	9310	9310	0
315	20240102	145400	54828100	9310	9310	9310	9310	0
316	20240102	145300	54828100	9310	9310	9310	9310	0
317	20240102	145200	54828100	9310	9310	9310	9310	0
318	20240102	145100	54828100	9310	9320	9320	9310	10
319	20240102	145000	54734990	9310	9310	9310	9310	0
320	20240102	144900	54734990	9310	9310	9310	9310	0
321	20240102	144800	54734990	9310	9310	9310	9310	0
322	20240102	144700	54734990	9310	9310	9310	9310	0
323	20240102	144600	54734990	9310	9310	9310	9310	296
324	20240102	144500	51979230	9310	9310	9310	9310	0
325	20240102	144400	51979230	9310	9370	9370	9310	257
326	20240102	144300	49578580	9360	9360	9360	9360	0
327	20240102	144200	49578580	9360	9360	9360	9360	0
328	20240102	144100	49578580	9360	9360	9360	9360	0
329	20240102	144000	49578580	9360	9360	9360	9360	0
330	20240102	143900	49578580	9360	9360	9360	9360	500
331	20240102	143800	44898580	9360	9360	9360	9360	105
332	20240102	143700	43915780	9310	9310	9310	9310	0
333	20240102	143600	43915780	9310	9310	9310	9310	0
334	20240102	143500	43915780	9310	9310	9310	9310	0
335	20240102	143400	43915780	9310	9310	9310	9310	0
336	20240102	143300	43915780	9310	9310	9310	9310	0
337	20240102	143200	43915780	9310	9310	9310	9310	0
338	20240102	143100	43915780	9310	9310	9310	9310	0
339	20240102	143000	43915780	9310	9310	9310	9310	79
340	20240102	142900	43180290	9310	9310	9310	9310	0
341	20240102	142800	43180290	9310	9310	9310	9310	0
342	20240102	142700	43180290	9310	9310	9310	9310	0
343	20240102	142600	43180290	9310	9310	9310	9310	0
344	20240102	142500	43180290	9310	9310	9310	9310	0
345	20240102	142400	43180290	9310	9310	9310	9310	0
346	20240102	142300	43180290	9310	9310	9310	9310	0
347	20240102	142200	43180290	9310	9310	9310	9310	0
348	20240102	142100	43180290	9310	9310	9310	9310	0
349	20240102	142000	43180290	9310	9310	9310	9310	0
350	20240102	141900	43180290	9310	9310	9310	9310	0
351	20240102	141800	43180290	9310	9310	9310	9310	0
352	20240102	141700	43180290	9310	9310	9310	9310	0
353	20240102	141600	43180290	9310	9310	9310	9310	0
354	20240102	141500	43180290	9310	9310	9310	9310	0
355	20240102	141400	43180290	9310	9310	9310	9310	0
356	20240102	141300	43180290	9310	9310	9310	9310	1
357	20240102	141200	43170980	9310	9310	9310	9310	0
358	20240102	141100	43170980	9310	9310	9310	9310	0
359	20240102	141000	43170980	9310	9320	9320	9310	389
360	20240102	140900	39548960	9350	9350	9350	9350	0
361	20240102	140800	39548960	9350	9350	9350	9350	0
362	20240102	140700	39548960	9350	9350	9350	9350	0
363	20240102	140600	39548960	9350	9350	9350	9350	0
364	20240102	140500	39548960	9350	9350	9350	9350	0
365	20240102	140400	39548960	9350	9320	9350	9320	1232
366	20240102	140300	28050500	9320	9320	9320	9320	20
367	20240102	140200	27864100	9320	9320	9320	9320	62
368	20240102	140100	27286260	9320	9320	9320	9320	0
369	20240102	140000	27286260	9320	9320	9320	9320	0
370	20240102	135900	27286260	9320	9320	9320	9320	0
371	20240102	135800	27286260	9320	9320	9320	9320	0
372	20240102	135700	27286260	9320	9320	9320	9320	0
373	20240102	135600	27286260	9320	9320	9320	9320	0
374	20240102	135500	27286260	9320	9320	9320	9320	0
375	20240102	135400	27286260	9320	9320	9320	9320	0
376	20240102	135300	27286260	9320	9320	9320	9320	0
377	20240102	135200	27286260	9320	9320	9320	9320	0
378	20240102	135100	27286260	9320	9320	9320	9320	0
379	20240102	135000	27286260	9320	9320	9320	9320	0
380	20240102	134900	27286260	9320	9320	9320	9320	0
381	20240102	134800	27286260	9320	9320	9320	9320	0
382	20240102	134700	27286260	9320	9320	9320	9320	0
383	20240102	134600	27286260	9320	9320	9320	9320	0
384	20240102	134500	27286260	9320	9320	9320	9320	0
385	20240102	134400	27286260	9320	9320	9320	9320	0
386	20240102	134300	27286260	9320	9320	9320	9320	0
387	20240102	134200	27286260	9320	9320	9320	9320	0
388	20240102	134100	27286260	9320	9320	9320	9320	0
389	20240102	134000	27286260	9320	9320	9320	9320	0
390	20240102	133900	27286260	9320	9320	9320	9320	0
391	20240102	133800	27286260	9320	9320	9320	9320	0
392	20240102	133700	27286260	9320	9320	9320	9320	0
393	20240102	133600	27286260	9320	9320	9320	9320	0
394	20240102	133500	27286260	9320	9320	9320	9320	0
395	20240102	133400	27286260	9320	9320	9320	9320	0
396	20240102	133300	27286260	9320	9320	9320	9320	0
397	20240102	133200	27286260	9320	9320	9320	9320	0
398	20240102	133100	27286260	9320	9320	9320	9320	0
399	20240102	133000	27286260	9320	9320	9320	9320	0
400	20240102	132900	27286260	9320	9320	9320	9320	0
401	20240102	132800	27286260	9320	9320	9320	9320	0
402	20240102	132700	27286260	9320	9320	9320	9320	0
403	20240102	132600	27286260	9320	9320	9320	9320	0
404	20240102	132500	27286260	9320	9320	9320	9320	0
405	20240102	132400	27286260	9320	9320	9320	9320	0
406	20240102	132300	27286260	9320	9320	9320	9320	0
407	20240102	132200	27286260	9320	9320	9320	9320	0
408	20240102	132100	27286260	9320	9320	9320	9320	0
409	20240102	132000	27286260	9320	9320	9320	9320	0
410	20240102	131900	27286260	9320	9320	9320	9320	0
411	20240102	131800	27286260	9320	9320	9320	9320	0
412	20240102	131700	27286260	9320	9320	9320	9320	0
413	20240102	131600	27286260	9320	9320	9320	9320	0
414	20240102	131500	27286260	9320	9320	9320	9320	0
415	20240102	131400	27286260	9320	9320	9320	9320	0
416	20240102	131300	27286260	9320	9320	9320	9320	0
417	20240102	131200	27286260	9320	9320	9320	9320	0
418	20240102	131100	27286260	9320	9320	9320	9320	0
419	20240102	131000	27286260	9320	9320	9320	9320	0
420	20240102	130900	27286260	9320	9320	9320	9320	1
421	20240102	130800	27276940	9300	9300	9300	9300	0
422	20240102	130700	27276940	9300	9300	9300	9300	0
423	20240102	130600	27276940	9300	9300	9300	9300	0
424	20240102	130500	27276940	9300	9300	9300	9300	0
425	20240102	130400	27276940	9300	9300	9300	9300	32
426	20240102	130300	26979340	9300	9300	9300	9300	450
427	20240102	130200	22794340	9290	9290	9290	9290	0
428	20240102	130100	22794340	9290	9290	9290	9290	0
429	20240102	130000	22794340	9290	9290	9290	9290	0
430	20240102	125900	22794340	9290	9290	9290	9290	0
431	20240102	125800	22794340	9290	9290	9290	9290	0
432	20240102	125700	22794340	9290	9290	9290	9290	0
433	20240102	125600	22794340	9290	9290	9290	9290	0
434	20240102	125500	22794340	9290	9290	9290	9290	32
435	20240102	125400	22497060	9290	9290	9290	9290	0
436	20240102	125300	22497060	9290	9290	9290	9290	0
437	20240102	125200	22497060	9290	9290	9290	9290	0
438	20240102	125100	22497060	9290	9290	9290	9290	0
439	20240102	125000	22497060	9290	9290	9290	9290	0
440	20240102	124900	22497060	9290	9290	9290	9290	0
441	20240102	124800	22497060	9290	9290	9290	9290	0
442	20240102	124700	22497060	9290	9290	9290	9290	0
443	20240102	124600	22497060	9290	9290	9290	9290	0
444	20240102	124500	22497060	9290	9290	9290	9290	0
445	20240102	124400	22497060	9290	9290	9290	9290	0
446	20240102	124300	22497060	9290	9290	9290	9290	0
447	20240102	124200	22497060	9290	9290	9290	9290	2
448	20240102	124100	22478480	9280	9280	9280	9280	0
449	20240102	124000	22478480	9280	9280	9280	9280	0
450	20240102	123900	22478480	9280	9280	9280	9280	0
451	20240102	123800	22478480	9280	9280	9280	9280	0
452	20240102	123700	22478480	9280	9280	9280	9280	0
453	20240102	123600	22478480	9280	9280	9280	9280	0
454	20240102	123500	22478480	9280	9280	9280	9280	0
455	20240102	123400	22478480	9280	9280	9280	9280	0
456	20240102	123300	22478480	9280	9280	9280	9280	0
457	20240102	123200	22478480	9280	9280	9280	9280	0
458	20240102	123100	22478480	9280	9280	9280	9280	1
459	20240102	123000	22469200	9270	9270	9270	9270	0
460	20240102	122900	22469200	9270	9270	9270	9270	0
461	20240102	122800	22469200	9270	9270	9270	9270	1
462	20240102	122700	22459930	9270	9270	9270	9270	0
463	20240102	122600	22459930	9270	9270	9270	9270	0
464	20240102	122500	22459930	9270	9270	9270	9270	0
465	20240102	122400	22459930	9270	9270	9270	9270	0
466	20240102	122300	22459930	9270	9270	9270	9270	1
467	20240102	122200	22450660	9270	9270	9270	9270	0
468	20240102	122100	22450660	9270	9270	9270	9270	0
469	20240102	122000	22450660	9270	9270	9270	9270	0
470	20240102	121900	22450660	9270	9270	9270	9270	0
471	20240102	121800	22450660	9270	9270	9270	9270	0
472	20240102	121700	22450660	9270	9270	9270	9270	0
473	20240102	121600	22450660	9270	9270	9270	9270	0
474	20240102	121500	22450660	9270	9270	9270	9270	0
475	20240102	121400	22450660	9270	9270	9270	9270	0
476	20240102	121300	22450660	9270	9270	9270	9270	0
477	20240102	121200	22450660	9270	9270	9270	9270	0
478	20240102	121100	22450660	9270	9270	9270	9270	0
479	20240102	121000	22450660	9270	9270	9270	9270	0
480	20240102	120900	22450660	9270	9270	9270	9270	0
481	20240102	120800	22450660	9270	9270	9270	9270	0
482	20240102	120700	22450660	9270	9270	9270	9270	1
483	20240102	120600	22441390	9300	9300	9300	9300	0
484	20240102	120500	22441390	9300	9300	9300	9300	0
485	20240102	120400	22441390	9300	9300	9300	9300	0
486	20240102	120300	22441390	9300	9300	9300	9300	32
487	20240102	120200	22143790	9300	9300	9300	9300	0
488	20240102	120100	22143790	9300	9300	9300	9300	0
489	20240102	120000	22143790	9300	9300	9300	9300	0
490	20240102	115900	22143790	9300	9300	9300	9300	0
491	20240102	115800	22143790	9300	9300	9300	9300	0
492	20240102	115700	22143790	9300	9300	9300	9300	0
493	20240102	115600	22143790	9300	9300	9300	9300	0
494	20240102	115500	22143790	9300	9300	9300	9300	0
495	20240102	115400	22143790	9300	9300	9300	9300	0
496	20240102	115300	22143790	9300	9300	9300	9300	0
497	20240102	115200	22143790	9300	9300	9300	9300	0
498	20240102	115100	22143790	9300	9300	9300	9300	0
499	20240102	115000	22143790	9300	9300	9300	9300	0
500	20240102	114900	22143790	9300	9300	9300	9300	1
501	20240102	114800	22134490	9250	9250	9250	9250	0
502	20240102	114700	22134490	9250	9250	9250	9250	0
503	20240102	114600	22134490	9250	9250	9250	9250	0
504	20240102	114500	22134490	9250	9250	9250	9250	0
505	20240102	114400	22134490	9250	9250	9250	9250	0
506	20240102	114300	22134490	9250	9250	9250	9250	0
507	20240102	114200	22134490	9250	9250	9250	9250	0
508	20240102	114100	22134490	9250	9250	9250	9250	0
509	20240102	114000	22134490	9250	9250	9250	9250	0
510	20240102	113900	22134490	9250	9250	9250	9250	0
511	20240102	113800	22134490	9250	9250	9250	9250	0
512	20240102	113700	22134490	9250	9250	9250	9250	0
513	20240102	113600	22134490	9250	9250	9250	9250	0
514	20240102	113500	22134490	9250	9250	9250	9250	0
515	20240102	113400	22134490	9250	9250	9250	9250	0
516	20240102	113300	22134490	9250	9250	9250	9250	0
517	20240102	113200	22134490	9250	9250	9250	9250	0
518	20240102	113100	22134490	9250	9250	9250	9250	0
519	20240102	113000	22134490	9250	9270	9270	9250	6
520	20240102	112900	22078930	9300	9300	9300	9300	100
521	20240102	112800	21148930	9280	9280	9280	9280	0
522	20240102	112700	21148930	9280	9280	9280	9280	0
523	20240102	112600	21148930	9280	9280	9280	9280	0
524	20240102	112500	21148930	9280	9280	9280	9280	0
525	20240102	112400	21148930	9280	9280	9280	9280	0
526	20240102	112300	21148930	9280	9280	9280	9280	0
527	20240102	112200	21148930	9280	9280	9280	9280	4
528	20240102	112100	21111810	9280	9280	9280	9280	0
529	20240102	112000	21111810	9280	9280	9280	9280	0
530	20240102	111900	21111810	9280	9280	9280	9280	0
531	20240102	111800	21111810	9280	9280	9280	9280	0
532	20240102	111700	21111810	9280	9280	9280	9280	0
533	20240102	111600	21111810	9280	9280	9280	9280	0
534	20240102	111500	21111810	9280	9280	9280	9280	0
535	20240102	111400	21111810	9280	9280	9280	9280	0
536	20240102	111300	21111810	9280	9280	9280	9280	1
537	20240102	111200	21102530	9280	9280	9280	9280	0
538	20240102	111100	21102530	9280	9280	9280	9280	0
539	20240102	111000	21102530	9280	9280	9280	9280	1
540	20240102	110900	21093250	9280	9300	9300	9280	2
541	20240102	110800	21074670	9330	9330	9330	9330	0
542	20240102	110700	21074670	9330	9280	9330	9280	11
543	20240102	110600	20972340	9290	9290	9290	9290	0
544	20240102	110500	20972340	9290	9290	9290	9290	0
545	20240102	110400	20972340	9290	9290	9290	9290	90
546	20240102	110300	20136240	9290	9290	9290	9290	0
547	20240102	110200	20136240	9290	9290	9290	9290	0
548	20240102	110100	20136240	9290	9290	9290	9290	0
549	20240102	110000	20136240	9290	9290	9290	9290	0
550	20240102	105900	20136240	9290	9290	9290	9290	0
551	20240102	105800	20136240	9290	9290	9290	9290	0
552	20240102	105700	20136240	9290	9290	9290	9290	0
553	20240102	105600	20136240	9290	9290	9290	9290	0
554	20240102	105500	20136240	9290	9290	9290	9290	0
555	20240102	105400	20136240	9290	9290	9290	9290	0
556	20240102	105300	20136240	9290	9290	9290	9290	0
557	20240102	105200	20136240	9290	9290	9290	9290	0
558	20240102	105100	20136240	9290	9290	9290	9290	0
559	20240102	105000	20136240	9290	9290	9290	9290	0
560	20240102	104900	20136240	9290	9290	9290	9290	10
561	20240102	104800	20043340	9290	9290	9290	9290	0
562	20240102	104700	20043340	9290	9290	9290	9290	0
563	20240102	104600	20043340	9290	9290	9290	9290	0
564	20240102	104500	20043340	9290	9290	9290	9290	0
565	20240102	104400	20043340	9290	9290	9290	9290	0
566	20240102	104300	20043340	9290	9290	9290	9290	0
567	20240102	104200	20043340	9290	9290	9290	9290	0
568	20240102	104100	20043340	9290	9290	9290	9290	10
569	20240102	104000	19950440	9300	9300	9300	9300	0
570	20240102	103900	19950440	9300	9300	9300	9300	0
571	20240102	103800	19950440	9300	9380	9380	9300	1718
572	20240102	103700	3934150	9380	9380	9380	9380	0
573	20240102	103600	3934150	9380	9380	9380	9380	0
574	20240102	103500	3934150	9380	9370	9380	9370	42
575	20240102	103400	3540490	9380	9380	9380	9380	0
576	20240102	103300	3540490	9380	9380	9380	9380	0
577	20240102	103200	3540490	9380	9380	9380	9380	0
578	20240102	103100	3540490	9380	9380	9380	9380	0
579	20240102	103000	3540490	9380	9380	9380	9380	0
580	20240102	102900	3540490	9380	9380	9380	9380	0
581	20240102	102800	3540490	9380	9380	9380	9380	0
582	20240102	102700	3540490	9380	9380	9380	9380	0
583	20240102	102600	3540490	9380	9380	9380	9380	0
584	20240102	102500	3540490	9380	9380	9380	9380	0
585	20240102	102400	3540490	9380	9390	9390	9380	4
586	20240102	102300	3502940	9340	9340	9340	9340	13
587	20240102	102200	3381520	9340	9340	9340	9340	0
588	20240102	102100	3381520	9340	9340	9340	9340	0
589	20240102	102000	3381520	9340	9340	9340	9340	0
590	20240102	101900	3381520	9340	9340	9340	9340	0
591	20240102	101800	3381520	9340	9340	9340	9340	0
592	20240102	101700	3381520	9340	9340	9340	9340	1
593	20240102	101600	3372180	9340	9340	9340	9340	0
594	20240102	101500	3372180	9340	9340	9340	9340	0
595	20240102	101400	3372180	9340	9340	9340	9340	0
596	20240102	101300	3372180	9340	9340	9340	9340	0
597	20240102	101200	3372180	9340	9340	9340	9340	0
598	20240102	101100	3372180	9340	9340	9340	9340	0
599	20240102	101000	3372180	9340	9340	9340	9340	0
600	20240102	100900	3372180	9340	9340	9340	9340	0
601	20240102	100800	3372180	9340	9340	9340	9340	0
602	20240102	100700	3372180	9340	9340	9340	9340	0
603	20240102	100600	3372180	9340	9340	9340	9340	0
604	20240102	100500	3372180	9340	9340	9340	9340	0
605	20240102	100400	3372180	9340	9340	9340	9340	0
606	20240102	100300	3372180	9340	9400	9400	9340	103
607	20240102	100200	2407160	9400	9410	9410	9400	250
608	20240102	100100	56330	9480	9480	9480	9480	0
609	20240102	100000	56330	9480	9370	9480	9370	6