KissMeData/225190/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	204600	102323120	9210	9210	9210	9210	216
3	20240110	204500	102323120	9210	9210	9210	9210	0
4	20240110	204400	102323120	9210	9210	9210	9210	0
5	20240110	204300	102323120	9210	9210	9210	9210	0
6	20240110	204200	102323120	9210	9210	9210	9210	0
7	20240110	204100	102323120	9210	9210	9210	9210	0
8	20240110	204000	102323120	9210	9210	9210	9210	0
9	20240110	203900	102323120	9210	9210	9210	9210	0
10	20240110	203800	102323120	9210	9210	9210	9210	0
11	20240110	203700	102323120	9210	9210	9210	9210	0
12	20240110	203600	102323120	9210	9210	9210	9210	0
13	20240110	203500	102323120	9210	9210	9210	9210	0
14	20240110	203400	102323120	9210	9210	9210	9210	0
15	20240110	203300	102323120	9210	9210	9210	9210	0
16	20240110	203200	102323120	9210	9210	9210	9210	0
17	20240110	203100	102323120	9210	9210	9210	9210	0
18	20240110	203000	102323120	9210	9210	9210	9210	0
19	20240110	202900	102323120	9210	9210	9210	9210	0
20	20240110	202800	102323120	9210	9210	9210	9210	0
21	20240110	202700	102323120	9210	9210	9210	9210	0
22	20240110	202600	102323120	9210	9210	9210	9210	0
23	20240110	202500	102323120	9210	9210	9210	9210	0
24	20240110	202400	102323120	9210	9210	9210	9210	0
25	20240110	202300	102323120	9210	9210	9210	9210	0
26	20240110	202200	102323120	9210	9210	9210	9210	0
27	20240110	202100	102323120	9210	9210	9210	9210	0
28	20240110	202000	102323120	9210	9210	9210	9210	0
29	20240110	201900	102323120	9210	9210	9210	9210	0
30	20240110	201800	102323120	9210	9210	9210	9210	0
31	20240110	201700	102323120	9210	9210	9210	9210	0
32	20240110	201600	102323120	9210	9210	9210	9210	216
33	20240110	201500	102323120	9210	9210	9210	9210	0
34	20240110	201400	102323120	9210	9210	9210	9210	0
35	20240110	201300	102323120	9210	9210	9210	9210	0
36	20240110	201200	102323120	9210	9210	9210	9210	0
37	20240110	201100	102323120	9210	9210	9210	9210	0
38	20240110	201000	102323120	9210	9210	9210	9210	0
39	20240110	200900	102323120	9210	9210	9210	9210	0
40	20240110	200800	102323120	9210	9210	9210	9210	0
41	20240110	200700	102323120	9210	9210	9210	9210	0
42	20240110	200600	102323120	9210	9210	9210	9210	0
43	20240110	200500	102323120	9210	9210	9210	9210	0
44	20240110	200400	102323120	9210	9210	9210	9210	0
45	20240110	200300	102323120	9210	9210	9210	9210	0
46	20240110	200200	102323120	9210	9210	9210	9210	0
47	20240110	200100	102323120	9210	9210	9210	9210	0
48	20240110	200000	102323120	9210	9210	9210	9210	0
49	20240110	195900	102323120	9210	9210	9210	9210	0
50	20240110	195800	102323120	9210	9210	9210	9210	0
51	20240110	195700	102323120	9210	9210	9210	9210	0
52	20240110	195600	102323120	9210	9210	9210	9210	0
53	20240110	195500	102323120	9210	9210	9210	9210	0
54	20240110	195400	102323120	9210	9210	9210	9210	0
55	20240110	195300	102323120	9210	9210	9210	9210	0
56	20240110	195200	102323120	9210	9210	9210	9210	0
57	20240110	195100	102323120	9210	9210	9210	9210	0
58	20240110	195000	102323120	9210	9210	9210	9210	0
59	20240110	194900	102323120	9210	9210	9210	9210	0
60	20240110	194800	102323120	9210	9210	9210	9210	0
61	20240110	194700	102323120	9210	9210	9210	9210	0
62	20240110	194600	102323120	9210	9210	9210	9210	216
63	20240110	194500	102323120	9210	9210	9210	9210	0
64	20240110	194400	102323120	9210	9210	9210	9210	0
65	20240110	194300	102323120	9210	9210	9210	9210	0
66	20240110	194200	102323120	9210	9210	9210	9210	0
67	20240110	194100	102323120	9210	9210	9210	9210	0
68	20240110	194000	102323120	9210	9210	9210	9210	0
69	20240110	193900	102323120	9210	9210	9210	9210	0
70	20240110	193800	102323120	9210	9210	9210	9210	0
71	20240110	193700	102323120	9210	9210	9210	9210	0
72	20240110	193600	102323120	9210	9210	9210	9210	0
73	20240110	193500	102323120	9210	9210	9210	9210	0
74	20240110	193400	102323120	9210	9210	9210	9210	0
75	20240110	193300	102323120	9210	9210	9210	9210	0
76	20240110	193200	102323120	9210	9210	9210	9210	0
77	20240110	193100	102323120	9210	9210	9210	9210	0
78	20240110	193000	102323120	9210	9210	9210	9210	0
79	20240110	192900	102323120	9210	9210	9210	9210	0
80	20240110	192800	102323120	9210	9210	9210	9210	0
81	20240110	192700	102323120	9210	9210	9210	9210	0
82	20240110	192600	102323120	9210	9210	9210	9210	0
83	20240110	192500	102323120	9210	9210	9210	9210	0
84	20240110	192400	102323120	9210	9210	9210	9210	0
85	20240110	192300	102323120	9210	9210	9210	9210	0
86	20240110	192200	102323120	9210	9210	9210	9210	0
87	20240110	192100	102323120	9210	9210	9210	9210	0
88	20240110	192000	102323120	9210	9210	9210	9210	0
89	20240110	191900	102323120	9210	9210	9210	9210	0
90	20240110	191800	102323120	9210	9210	9210	9210	0
91	20240110	191700	102323120	9210	9210	9210	9210	0
92	20240110	191600	102323120	9210	9210	9210	9210	216
93	20240110	191500	102323120	9210	9210	9210	9210	0
94	20240110	191400	102323120	9210	9210	9210	9210	0
95	20240110	191300	102323120	9210	9210	9210	9210	0
96	20240110	191200	102323120	9210	9210	9210	9210	0
97	20240110	191100	102323120	9210	9210	9210	9210	0
98	20240110	191000	102323120	9210	9210	9210	9210	0
99	20240110	190900	102323120	9210	9210	9210	9210	0
100	20240110	190800	102323120	9210	9210	9210	9210	0
101	20240110	190700	102323120	9210	9210	9210	9210	0
102	20240110	190600	102323120	9210	9210	9210	9210	0
103	20240110	190500	102323120	9210	9210	9210	9210	0
104	20240110	190400	102323120	9210	9210	9210	9210	0
105	20240110	190300	102323120	9210	9210	9210	9210	0
106	20240110	190200	102323120	9210	9210	9210	9210	0
107	20240110	190100	102323120	9210	9210	9210	9210	0
108	20240110	190000	102323120	9210	9210	9210	9210	0
109	20240110	185900	102323120	9210	9210	9210	9210	0
110	20240110	185800	102323120	9210	9210	9210	9210	0
111	20240110	185700	102323120	9210	9210	9210	9210	0
112	20240110	185600	102323120	9210	9210	9210	9210	0
113	20240110	185500	102323120	9210	9210	9210	9210	0
114	20240110	185400	102323120	9210	9210	9210	9210	0
115	20240110	185300	102323120	9210	9210	9210	9210	0
116	20240110	185200	102323120	9210	9210	9210	9210	0
117	20240110	185100	102323120	9210	9210	9210	9210	0
118	20240110	185000	102323120	9210	9210	9210	9210	0
119	20240110	184900	102323120	9210	9210	9210	9210	0
120	20240110	184800	102323120	9210	9210	9210	9210	0
121	20240110	184700	102323120	9210	9210	9210	9210	0
122	20240110	184600	102323120	9210	9210	9210	9210	216
123	20240110	184500	102323120	9210	9210	9210	9210	0
124	20240110	184400	102323120	9210	9210	9210	9210	0
125	20240110	184300	102323120	9210	9210	9210	9210	0
126	20240110	184200	102323120	9210	9210	9210	9210	0
127	20240110	184100	102323120	9210	9210	9210	9210	0
128	20240110	184000	102323120	9210	9210	9210	9210	0
129	20240110	183900	102323120	9210	9210	9210	9210	0
130	20240110	183800	102323120	9210	9210	9210	9210	0
131	20240110	183700	102323120	9210	9210	9210	9210	0
132	20240110	183600	102323120	9210	9210	9210	9210	0
133	20240110	183500	102323120	9210	9210	9210	9210	0
134	20240110	183400	102323120	9210	9210	9210	9210	0
135	20240110	183300	102323120	9210	9210	9210	9210	0
136	20240110	183200	102323120	9210	9210	9210	9210	0
137	20240110	183100	102323120	9210	9210	9210	9210	0
138	20240110	183000	102323120	9210	9210	9210	9210	0
139	20240110	182900	102323120	9210	9210	9210	9210	0
140	20240110	182800	102323120	9210	9210	9210	9210	0
141	20240110	182700	102323120	9210	9210	9210	9210	0
142	20240110	182600	102323120	9210	9210	9210	9210	0
143	20240110	182500	102323120	9210	9210	9210	9210	0
144	20240110	182400	102323120	9210	9210	9210	9210	0
145	20240110	182300	102323120	9210	9210	9210	9210	0
146	20240110	182200	102323120	9210	9210	9210	9210	0
147	20240110	182100	102323120	9210	9210	9210	9210	0
148	20240110	182000	102323120	9210	9210	9210	9210	0
149	20240110	181900	102323120	9210	9210	9210	9210	0
150	20240110	181800	102323120	9210	9210	9210	9210	0
151	20240110	181700	102323120	9210	9210	9210	9210	0
152	20240110	181600	102323120	9210	9210	9210	9210	216
153	20240110	181500	102323120	9210	9210	9210	9210	0
154	20240110	181400	102323120	9210	9210	9210	9210	0
155	20240110	181300	102323120	9210	9210	9210	9210	0
156	20240110	181200	102323120	9210	9210	9210	9210	0
157	20240110	181100	102323120	9210	9210	9210	9210	0
158	20240110	181000	102323120	9210	9210	9210	9210	0
159	20240110	180900	102323120	9210	9210	9210	9210	0
160	20240110	180800	102323120	9210	9210	9210	9210	0
161	20240110	180700	102323120	9210	9210	9210	9210	0
162	20240110	180600	102323120	9210	9210	9210	9210	0
163	20240110	180500	102323120	9210	9210	9210	9210	0
164	20240110	180400	102323120	9210	9210	9210	9210	0
165	20240110	180300	102323120	9210	9210	9210	9210	0
166	20240110	180200	102323120	9210	9210	9210	9210	0
167	20240110	180100	102323120	9210	9210	9210	9210	0
168	20240110	180000	102323120	9210	9210	9210	9210	0
169	20240110	175900	102323120	9210	9210	9210	9210	0
170	20240110	175800	102323120	9210	9210	9210	9210	0
171	20240110	175700	102323120	9210	9210	9210	9210	0
172	20240110	175600	102323120	9210	9210	9210	9210	0
173	20240110	175500	102323120	9210	9210	9210	9210	0
174	20240110	175400	102323120	9210	9210	9210	9210	0
175	20240110	175300	102323120	9210	9210	9210	9210	0
176	20240110	175200	102323120	9210	9210	9210	9210	0
177	20240110	175100	102323120	9210	9210	9210	9210	0
178	20240110	175000	102323120	9210	9210	9210	9210	0
179	20240110	174900	102323120	9210	9210	9210	9210	0
180	20240110	174800	102323120	9210	9210	9210	9210	0
181	20240110	174700	102323120	9210	9210	9210	9210	0
182	20240110	174600	102323120	9210	9210	9210	9210	216
183	20240110	174500	102323120	9210	9210	9210	9210	0
184	20240110	174400	102323120	9210	9210	9210	9210	0
185	20240110	174300	102323120	9210	9210	9210	9210	0
186	20240110	174200	102323120	9210	9210	9210	9210	0
187	20240110	174100	102323120	9210	9210	9210	9210	0
188	20240110	174000	102323120	9210	9210	9210	9210	0
189	20240110	173900	102323120	9210	9210	9210	9210	0
190	20240110	173800	102323120	9210	9210	9210	9210	0
191	20240110	173700	102323120	9210	9210	9210	9210	0
192	20240110	173600	102323120	9210	9210	9210	9210	0
193	20240110	173500	102323120	9210	9210	9210	9210	0
194	20240110	173400	102323120	9210	9210	9210	9210	0
195	20240110	173300	102323120	9210	9210	9210	9210	0
196	20240110	173200	102323120	9210	9210	9210	9210	0
197	20240110	173100	102323120	9210	9210	9210	9210	0
198	20240110	173000	102323120	9210	9210	9210	9210	0
199	20240110	172900	102323120	9210	9210	9210	9210	0
200	20240110	172800	102323120	9210	9210	9210	9210	0
201	20240110	172700	102323120	9210	9210	9210	9210	0
202	20240110	172600	102323120	9210	9210	9210	9210	0
203	20240110	172500	102323120	9210	9210	9210	9210	0
204	20240110	172400	102323120	9210	9210	9210	9210	0
205	20240110	172300	102323120	9210	9210	9210	9210	0
206	20240110	172200	102323120	9210	9210	9210	9210	0
207	20240110	172100	102323120	9210	9210	9210	9210	0
208	20240110	172000	102323120	9210	9210	9210	9210	0
209	20240110	171900	102323120	9210	9210	9210	9210	0
210	20240110	171800	102323120	9210	9210	9210	9210	0
211	20240110	171700	102323120	9210	9210	9210	9210	0
212	20240110	171600	102323120	9210	9210	9210	9210	216
213	20240110	171500	102323120	9210	9210	9210	9210	0
214	20240110	171400	102323120	9210	9210	9210	9210	0
215	20240110	171300	102323120	9210	9210	9210	9210	0
216	20240110	171200	102323120	9210	9210	9210	9210	0
217	20240110	171100	102323120	9210	9210	9210	9210	0
218	20240110	171000	102323120	9210	9210	9210	9210	0
219	20240110	170900	102323120	9210	9210	9210	9210	0
220	20240110	170800	102323120	9210	9210	9210	9210	0
221	20240110	170700	102323120	9210	9210	9210	9210	0
222	20240110	170600	102323120	9210	9210	9210	9210	0
223	20240110	170500	102323120	9210	9210	9210	9210	0
224	20240110	170400	102323120	9210	9210	9210	9210	0
225	20240110	170300	102323120	9210	9210	9210	9210	0
226	20240110	170200	102323120	9210	9210	9210	9210	0
227	20240110	170100	102323120	9210	9210	9210	9210	0
228	20240110	170000	102323120	9210	9210	9210	9210	0
229	20240110	165900	102323120	9210	9210	9210	9210	0
230	20240110	165800	102323120	9210	9210	9210	9210	0
231	20240110	165700	102323120	9210	9210	9210	9210	0
232	20240110	165600	102323120	9210	9210	9210	9210	0
233	20240110	165500	102323120	9210	9210	9210	9210	0
234	20240110	165400	102323120	9210	9210	9210	9210	0
235	20240110	165300	102323120	9210	9210	9210	9210	0
236	20240110	165200	102323120	9210	9210	9210	9210	0
237	20240110	165100	102323120	9210	9210	9210	9210	0
238	20240110	165000	102323120	9210	9210	9210	9210	0
239	20240110	164900	102323120	9210	9210	9210	9210	0
240	20240110	164800	102323120	9210	9210	9210	9210	0
241	20240110	164700	102323120	9210	9210	9210	9210	0
242	20240110	164600	102323120	9210	9210	9210	9210	216
243	20240110	164500	102323120	9210	9210	9210	9210	0
244	20240110	164400	102323120	9210	9210	9210	9210	0
245	20240110	164300	102323120	9210	9210	9210	9210	0
246	20240110	164200	102323120	9210	9210	9210	9210	0
247	20240110	164100	102323120	9210	9210	9210	9210	0
248	20240110	164000	102323120	9210	9210	9210	9210	0
249	20240110	163900	102323120	9210	9210	9210	9210	0
250	20240110	163800	102323120	9210	9210	9210	9210	0
251	20240110	163700	102323120	9210	9210	9210	9210	0
252	20240110	163600	102323120	9210	9210	9210	9210	0
253	20240110	163500	102323120	9210	9210	9210	9210	0
254	20240110	163400	102323120	9210	9210	9210	9210	0
255	20240110	163300	102323120	9210	9210	9210	9210	0
256	20240110	163200	102323120	9210	9210	9210	9210	0
257	20240110	163100	102323120	9210	9210	9210	9210	0
258	20240110	163000	102323120	9210	9210	9210	9210	0
259	20240110	162900	102323120	9210	9210	9210	9210	0
260	20240110	162800	102323120	9210	9210	9210	9210	0
261	20240110	162700	102323120	9210	9210	9210	9210	0
262	20240110	162600	102323120	9210	9210	9210	9210	0
263	20240110	162500	102323120	9210	9210	9210	9210	0
264	20240110	162400	102323120	9210	9210	9210	9210	0
265	20240110	162300	102323120	9210	9210	9210	9210	0
266	20240110	162200	102323120	9210	9210	9210	9210	0
267	20240110	162100	102323120	9210	9210	9210	9210	0
268	20240110	162000	102323120	9210	9210	9210	9210	0
269	20240110	161900	102323120	9210	9210	9210	9210	0
270	20240110	161800	102323120	9210	9210	9210	9210	0
271	20240110	161700	102323120	9210	9210	9210	9210	0
272	20240110	161600	102323120	9210	9210	9210	9210	216
273	20240110	161500	102323120	9210	9210	9210	9210	0
274	20240110	161400	102323120	9210	9210	9210	9210	0
275	20240110	161300	102323120	9210	9210	9210	9210	0
276	20240110	161200	102323120	9210	9210	9210	9210	0
277	20240110	161100	102323120	9210	9210	9210	9210	0
278	20240110	161000	102323120	9210	9210	9210	9210	0
279	20240110	160900	102323120	9210	9210	9210	9210	0
280	20240110	160800	102323120	9210	9210	9210	9210	0
281	20240110	160700	102323120	9210	9210	9210	9210	0
282	20240110	160600	102323120	9210	9210	9210	9210	0
283	20240110	160500	102323120	9210	9210	9210	9210	0
284	20240110	160400	102323120	9210	9210	9210	9210	0
285	20240110	160300	102323120	9210	9210	9210	9210	0
286	20240110	160200	102323120	9210	9210	9210	9210	0
287	20240110	160100	102323120	9210	9210	9210	9210	0
288	20240110	160000	102323120	9210	9210	9210	9210	0
289	20240110	155900	102323120	9210	9210	9210	9210	0
290	20240110	155800	102323120	9210	9210	9210	9210	0
291	20240110	155700	102323120	9210	9210	9210	9210	0
292	20240110	155600	102323120	9210	9210	9210	9210	0
293	20240110	155500	102323120	9210	9210	9210	9210	0
294	20240110	155400	102323120	9210	9210	9210	9210	0
295	20240110	155300	102323120	9210	9210	9210	9210	0
296	20240110	155200	102323120	9210	9210	9210	9210	0
297	20240110	155100	102323120	9210	9210	9210	9210	0
298	20240110	155000	102323120	9210	9210	9210	9210	0
299	20240110	154900	102323120	9210	9210	9210	9210	0
300	20240110	154800	102323120	9210	9210	9210	9210	0
301	20240110	154700	102323120	9210	9210	9210	9210	0
302	20240110	154600	102323120	9210	9210	9210	9210	216
303	20240110	154500	102323120	9210	9210	9210	9210	0
304	20240110	154400	102323120	9210	9210	9210	9210	0
305	20240110	154300	102323120	9210	9210	9210	9210	0
306	20240110	154200	102323120	9210	9210	9210	9210	0
307	20240110	154100	102323120	9210	9210	9210	9210	0
308	20240110	154000	102323120	9210	9210	9210	9210	0
309	20240110	153900	102323120	9210	9210	9210	9210	0
310	20240110	153800	102323120	9210	9210	9210	9210	0
311	20240110	153700	102323120	9210	9210	9210	9210	0
312	20240110	153600	102323120	9210	9210	9210	9210	0
313	20240110	153500	102323120	9210	9210	9210	9210	0
314	20240110	153400	102323120	9210	9210	9210	9210	0
315	20240110	153300	102323120	9210	9210	9210	9210	0
316	20240110	153200	102323120	9210	9210	9210	9210	0
317	20240110	153100	102323120	9210	9210	9210	9210	0
318	20240110	153000	102323120	9210	9210	9210	9210	216
319	20240110	152900	100333760	9210	9210	9210	9210	0
320	20240110	152800	100333760	9210	9210	9210	9210	0
321	20240110	152700	100333760	9210	9210	9210	9210	0
322	20240110	152600	100333760	9210	9210	9210	9210	0
323	20240110	152500	100333760	9210	9210	9210	9210	0
324	20240110	152400	100333760	9210	9210	9210	9210	0
325	20240110	152300	100333760	9210	9210	9210	9210	0
326	20240110	152200	100333760	9210	9210	9210	9210	0
327	20240110	152100	100333760	9210	9210	9210	9210	0
328	20240110	152000	100333760	9210	9210	9210	9210	0
329	20240110	151900	100333760	9210	9200	9210	9200	11
330	20240110	151800	100232550	9200	9200	9200	9200	19
331	20240110	151700	100057750	9200	9200	9200	9200	31
332	20240110	151600	99772550	9200	9200	9200	9200	0
333	20240110	151500	99772550	9200	9210	9210	9200	11
334	20240110	151400	99671340	9210	9210	9210	9210	0
335	20240110	151300	99671340	9210	9210	9210	9210	8
336	20240110	151200	99597660	9200	9200	9200	9200	0
337	20240110	151100	99597660	9200	9200	9200	9200	0
338	20240110	151000	99597660	9200	9200	9200	9200	0
339	20240110	150900	99597660	9200	9200	9200	9200	0
340	20240110	150800	99597660	9200	9200	9200	9200	0
341	20240110	150700	99597660	9200	9200	9200	9200	0
342	20240110	150600	99597660	9200	9200	9200	9200	0
343	20240110	150500	99597660	9200	9200	9200	9200	27
344	20240110	150400	99349260	9210	9210	9210	9210	0
345	20240110	150300	99349260	9210	9210	9210	9210	0
346	20240110	150200	99349260	9210	9210	9210	9210	0
347	20240110	150100	99349260	9210	9210	9210	9210	10
348	20240110	150000	99257160	9210	9210	9210	9210	1
349	20240110	145900	99247950	9210	9210	9210	9210	0
350	20240110	145800	99247950	9210	9210	9210	9210	0
351	20240110	145700	99247950	9210	9210	9210	9210	0
352	20240110	145600	99247950	9210	9210	9210	9210	0
353	20240110	145500	99247950	9210	9210	9210	9210	1
354	20240110	145400	99238740	9210	9210	9210	9210	0
355	20240110	145300	99238740	9210	9210	9210	9210	0
356	20240110	145200	99238740	9210	9210	9210	9210	0
357	20240110	145100	99238740	9210	9210	9210	9210	1
358	20240110	145000	99229530	9210	9210	9210	9210	5
359	20240110	144900	99183480	9210	9210	9210	9210	0
360	20240110	144800	99183480	9210	9210	9210	9210	0
361	20240110	144700	99183480	9210	9210	9210	9210	0
362	20240110	144600	99183480	9210	9210	9210	9210	0
363	20240110	144500	99183480	9210	9210	9210	9210	2
364	20240110	144400	99165060	9200	9210	9210	9200	2
365	20240110	144300	99146650	9210	9210	9210	9210	0
366	20240110	144200	99146650	9210	9210	9210	9210	0
367	20240110	144100	99146650	9210	9210	9210	9210	1
368	20240110	144000	99137440	9210	9210	9210	9210	6
369	20240110	143900	99082180	9210	9210	9210	9210	0
370	20240110	143800	99082180	9210	9210	9210	9210	0
371	20240110	143700	99082180	9210	9210	9210	9210	11
372	20240110	143600	98980870	9220	9220	9220	9220	0
373	20240110	143500	98980870	9220	9220	9220	9220	0
374	20240110	143400	98980870	9220	9220	9220	9220	0
375	20240110	143300	98980870	9220	9220	9220	9220	4
376	20240110	143200	98943990	9220	9220	9220	9220	0
377	20240110	143100	98943990	9220	9220	9220	9220	0
378	20240110	143000	98943990	9220	9220	9220	9210	3
379	20240110	142900	98916340	9220	9220	9220	9220	0
380	20240110	142800	98916340	9220	9220	9220	9220	10
381	20240110	142700	98824140	9220	9220	9220	9220	0
382	20240110	142600	98824140	9220	9220	9220	9220	2
383	20240110	142500	98805700	9220	9220	9220	9220	0
384	20240110	142400	98805700	9220	9180	9220	9180	23
385	20240110	142300	98594340	9220	9180	9220	9180	104
386	20240110	142200	97639460	9180	9180	9180	9180	2
387	20240110	142100	97621100	9180	9180	9180	9180	1
388	20240110	142000	97611920	9180	9180	9180	9180	0
389	20240110	141900	97611920	9180	9180	9180	9180	9
390	20240110	141800	97529300	9200	9200	9200	9200	119
391	20240110	141700	96434500	9200	9200	9200	9200	2
392	20240110	141600	96416100	9200	9200	9200	9200	30
393	20240110	141500	96140100	9200	9200	9200	9200	0
394	20240110	141400	96140100	9200	9200	9200	9200	0
395	20240110	141300	96140100	9200	9200	9200	9200	16
396	20240110	141200	95992900	9200	9200	9200	9200	0
397	20240110	141100	95992900	9200	9200	9200	9200	35
398	20240110	141000	95670900	9200	9200	9200	9200	0
399	20240110	140900	95670900	9200	9200	9200	9200	0
400	20240110	140800	95670900	9200	9200	9200	9200	10
401	20240110	140700	95578900	9200	9180	9200	9180	19
402	20240110	140600	95404460	9180	9180	9180	9180	28
403	20240110	140500	95147420	9180	9180	9180	9180	1
404	20240110	140400	95138240	9180	9180	9180	9180	1
405	20240110	140300	95129060	9180	9180	9180	9180	1
406	20240110	140200	95119880	9180	9180	9180	9180	1
407	20240110	140100	95110700	9180	9180	9180	9170	518
408	20240110	140000	90360560	9180	9180	9180	9180	5
409	20240110	135900	90314660	9180	9180	9180	9180	2
410	20240110	135800	90296300	9180	9180	9180	9180	2
411	20240110	135700	90277940	9180	9180	9180	9180	30
412	20240110	135600	90002540	9180	9180	9180	9180	2
413	20240110	135500	89984180	9180	9180	9180	9180	6
414	20240110	135400	89929100	9180	9180	9180	9180	3
415	20240110	135300	89901560	9180	9180	9180	9180	21
416	20240110	135200	89708780	9180	9180	9180	9180	181
417	20240110	135100	88047200	9180	9180	9180	9180	39
418	20240110	135000	87689180	9180	9180	9180	9180	2
419	20240110	134900	87670820	9180	9180	9180	9180	4
420	20240110	134800	87634100	9180	9180	9180	9180	2
421	20240110	134700	87615740	9180	9180	9180	9180	71
422	20240110	134600	86963960	9180	9180	9180	9180	302
423	20240110	134500	84191600	9180	9180	9180	9180	47
424	20240110	134400	83760140	9180	9180	9180	9180	3
425	20240110	134300	83732600	9180	9180	9180	9180	0
426	20240110	134200	83732600	9180	9180	9180	9180	11
427	20240110	134100	83631620	9180	9180	9180	9180	0
428	20240110	134000	83631620	9180	9180	9180	9180	10
429	20240110	133900	83539820	9180	9180	9180	9180	0
430	20240110	133800	83539820	9180	9180	9180	9180	0
431	20240110	133700	83539820	9180	9170	9180	9170	11
432	20240110	133600	83438850	9170	9170	9170	9170	4
433	20240110	133500	83402170	9180	9180	9180	9180	0
434	20240110	133400	83402170	9180	9180	9180	9180	1
435	20240110	133300	83392990	9180	9180	9180	9180	0
436	20240110	133200	83392990	9180	9180	9180	9180	0
437	20240110	133100	83392990	9180	9180	9180	9180	32
438	20240110	133000	83099230	9180	9180	9180	9180	0
439	20240110	132900	83099230	9180	9180	9180	9180	0
440	20240110	132800	83099230	9180	9180	9180	9180	0
441	20240110	132700	83099230	9180	9170	9180	9170	4
442	20240110	132600	83062540	9180	9180	9180	9180	1
443	20240110	132500	83053360	9180	9170	9180	9170	8
444	20240110	132400	82979960	9170	9170	9170	9170	0
445	20240110	132300	82979960	9170	9170	9170	9170	0
446	20240110	132200	82979960	9170	9180	9180	9170	204
447	20240110	132100	81108240	9180	9180	9180	9180	6
448	20240110	132000	81053160	9180	9180	9180	9180	0
449	20240110	131900	81053160	9180	9180	9180	9180	51
450	20240110	131800	80584980	9180	9180	9180	9180	53
451	20240110	131700	80098440	9180	9180	9180	9180	14
452	20240110	131600	79969920	9180	9180	9180	9180	0
453	20240110	131500	79969920	9180	9180	9180	9180	6
454	20240110	131400	79914840	9180	9170	9180	9170	2
455	20240110	131300	79896490	9180	9180	9180	9180	0
456	20240110	131200	79896490	9180	9180	9180	9180	0
457	20240110	131100	79896490	9180	9180	9180	9180	1
458	20240110	131000	79887310	9180	9170	9180	9170	2
459	20240110	130900	79868960	9180	9180	9180	9180	1
460	20240110	130800	79859780	9180	9180	9180	9180	2
461	20240110	130700	79841420	9180	9180	9180	9170	403
462	20240110	130600	76142880	9180	9180	9180	9180	2
463	20240110	130500	76124520	9180	9220	9220	9180	880
464	20240110	130400	68043130	9200	9200	9200	9200	1
465	20240110	130300	68033930	9190	9190	9190	9190	0
466	20240110	130200	68033930	9190	9190	9190	9190	27
467	20240110	130100	67785800	9190	9200	9200	9190	232
468	20240110	130000	65653670	9200	9210	9210	9200	71
469	20240110	125900	65000420	9200	9200	9200	9200	0
470	20240110	125800	65000420	9200	9210	9220	9200	382
471	20240110	125700	61484400	9220	9210	9220	9210	2
472	20240110	125600	61465970	9220	9220	9220	9220	2
473	20240110	125500	61447530	9220	9220	9220	9220	0
474	20240110	125400	61447530	9220	9220	9220	9220	15
475	20240110	125300	61309230	9240	9240	9240	9240	11
476	20240110	125200	61207590	9240	9240	9240	9220	211
477	20240110	125100	59261160	9240	9240	9240	9240	0
478	20240110	125000	59261160	9240	9240	9240	9240	0
479	20240110	124900	59261160	9240	9240	9240	9240	0
480	20240110	124800	59261160	9240	9230	9240	9230	2
481	20240110	124700	59242690	9240	9240	9240	9240	0
482	20240110	124600	59242690	9240	9240	9240	9240	0
483	20240110	124500	59242690	9240	9240	9240	9240	5
484	20240110	124400	59196490	9240	9240	9240	9240	0
485	20240110	124300	59196490	9240	9240	9240	9240	10
486	20240110	124200	59104090	9240	9240	9240	9240	353
487	20240110	124100	55842370	9250	9250	9250	9250	0
488	20240110	124000	55842370	9250	9250	9250	9250	0
489	20240110	123900	55842370	9250	9250	9250	9250	20
490	20240110	123800	55657370	9250	9250	9250	9250	20
491	20240110	123700	55472370	9250	9250	9250	9250	0
492	20240110	123600	55472370	9250	9250	9250	9250	0
493	20240110	123500	55472370	9250	9250	9250	9250	0
494	20240110	123400	55472370	9250	9250	9250	9250	0
495	20240110	123300	55472370	9250	9250	9250	9250	0
496	20240110	123200	55472370	9250	9250	9250	9250	0
497	20240110	123100	55472370	9250	9250	9250	9250	0
498	20240110	123000	55472370	9250	9250	9250	9250	0
499	20240110	122900	55472370	9250	9250	9250	9250	0
500	20240110	122800	55472370	9250	9250	9250	9250	0
501	20240110	122700	55472370	9250	9250	9250	9250	0
502	20240110	122600	55472370	9250	9250	9250	9250	60
503	20240110	122500	54917370	9250	9250	9250	9250	274
504	20240110	122400	52382870	9250	9250	9250	9250	0
505	20240110	122300	52382870	9250	9250	9250	9250	0
506	20240110	122200	52382870	9250	9250	9250	9250	0
507	20240110	122100	52382870	9250	9250	9250	9250	0
508	20240110	122000	52382870	9250	9250	9250	9250	0
509	20240110	121900	52382870	9250	9250	9250	9250	0
510	20240110	121800	52382870	9250	9250	9250	9250	0
511	20240110	121700	52382870	9250	9250	9250	9250	0
512	20240110	121600	52382870	9250	9250	9250	9250	0
513	20240110	121500	52382870	9250	9250	9250	9250	0
514	20240110	121400	52382870	9250	9250	9250	9250	0
515	20240110	121300	52382870	9250	9250	9250	9250	0
516	20240110	121200	52382870	9250	9250	9250	9250	0
517	20240110	121100	52382870	9250	9250	9250	9250	0
518	20240110	121000	52382870	9250	9250	9250	9250	300
519	20240110	120900	49607870	9260	9260	9260	9260	0
520	20240110	120800	49607870	9260	9260	9260	9260	0
521	20240110	120700	49607870	9260	9260	9260	9260	0
522	20240110	120600	49607870	9260	9260	9260	9260	0
523	20240110	120500	49607870	9260	9260	9260	9260	1
524	20240110	120400	49598610	9260	9250	9260	9250	33
525	20240110	120300	49293350	9260	9260	9260	9260	31
526	20240110	120200	49006290	9260	9260	9260	9260	0
527	20240110	120100	49006290	9260	9260	9260	9260	0
528	20240110	120000	49006290	9260	9270	9270	9260	67
529	20240110	115900	48385610	9270	9260	9270	9260	117
530	20240110	115800	47301660	9270	9270	9270	9270	0
531	20240110	115700	47301660	9270	9270	9270	9270	0
532	20240110	115600	47301660	9270	9270	9270	9270	0
533	20240110	115500	47301660	9270	9270	9270	9270	0
534	20240110	115400	47301660	9270	9270	9270	9270	0
535	20240110	115300	47301660	9270	9270	9270	9270	0
536	20240110	115200	47301660	9270	9270	9270	9270	0
537	20240110	115100	47301660	9270	9270	9270	9270	0
538	20240110	115000	47301660	9270	9270	9270	9270	0
539	20240110	114900	47301660	9270	9270	9270	9270	0
540	20240110	114800	47301660	9270	9270	9270	9270	0
541	20240110	114700	47301660	9270	9270	9270	9270	0
542	20240110	114600	47301660	9270	9270	9270	9270	0
543	20240110	114500	47301660	9270	9270	9270	9270	0
544	20240110	114400	47301660	9270	9270	9270	9270	0
545	20240110	114300	47301660	9270	9270	9270	9270	0
546	20240110	114200	47301660	9270	9270	9270	9270	0
547	20240110	114100	47301660	9270	9270	9270	9270	0
548	20240110	114000	47301660	9270	9270	9270	9270	0
549	20240110	113900	47301660	9270	9270	9270	9270	0
550	20240110	113800	47301660	9270	9270	9270	9270	0
551	20240110	113700	47301660	9270	9270	9270	9270	0
552	20240110	113600	47301660	9270	9270	9270	9270	0
553	20240110	113500	47301660	9270	9270	9270	9270	0
554	20240110	113400	47301660	9270	9270	9270	9270	1
555	20240110	113300	47292390	9270	9270	9270	9270	0
556	20240110	113200	47292390	9270	9270	9270	9270	0
557	20240110	113100	47292390	9270	9270	9270	9270	3
558	20240110	113000	47264580	9270	9270	9270	9270	0
559	20240110	112900	47264580	9270	9270	9270	9270	0
560	20240110	112800	47264580	9270	9270	9270	9270	0
561	20240110	112700	47264580	9270	9270	9270	9270	0
562	20240110	112600	47264580	9270	9270	9270	9270	0
563	20240110	112500	47264580	9270	9270	9270	9270	5
564	20240110	112400	47218230	9270	9270	9270	9270	0
565	20240110	112300	47218230	9270	9270	9270	9270	0
566	20240110	112200	47218230	9270	9270	9270	9270	2
567	20240110	112100	47199690	9270	9270	9270	9270	0
568	20240110	112000	47199690	9270	9270	9270	9270	1
569	20240110	111900	47190420	9270	9270	9270	9270	5
570	20240110	111800	47144070	9270	9270	9270	9270	0
571	20240110	111700	47144070	9270	9270	9270	9270	0
572	20240110	111600	47144070	9270	9270	9270	9270	2
573	20240110	111500	47125530	9270	9270	9270	9270	0
574	20240110	111400	47125530	9270	9270	9270	9270	21
575	20240110	111300	46930860	9270	9270	9270	9270	5
576	20240110	111200	46884510	9270	9270	9270	9270	0
577	20240110	111100	46884510	9270	9270	9270	9270	1
578	20240110	111000	46875240	9270	9270	9270	9270	0
579	20240110	110900	46875240	9270	9270	9270	9270	0
580	20240110	110800	46875240	9270	9270	9270	9270	1
581	20240110	110700	46865970	9250	9250	9250	9250	0
582	20240110	110600	46865970	9250	9250	9250	9250	0
583	20240110	110500	46865970	9250	9250	9250	9250	0
584	20240110	110400	46865970	9250	9250	9250	9250	0
585	20240110	110300	46865970	9250	9250	9250	9250	0
586	20240110	110200	46865970	9250	9250	9250	9250	0
587	20240110	110100	46865970	9250	9250	9250	9250	0
588	20240110	110000	46865970	9250	9250	9250	9250	0
589	20240110	105900	46865970	9250	9250	9250	9250	0
590	20240110	105800	46865970	9250	9250	9250	9250	0
591	20240110	105700	46865970	9250	9250	9250	9250	0
592	20240110	105600	46865970	9250	9250	9250	9250	0
593	20240110	105500	46865970	9250	9260	9260	9250	2
594	20240110	105400	46847460	9250	9250	9250	9250	1
595	20240110	105300	46838210	9240	9240	9240	9240	0
596	20240110	105200	46838210	9240	9240	9240	9240	0
597	20240110	105100	46838210	9240	9240	9240	9240	0
598	20240110	105000	46838210	9240	9240	9240	9240	0
599	20240110	104900	46838210	9240	9240	9240	9240	0
600	20240110	104800	46838210	9240	9240	9240	9240	0
601	20240110	104700	46838210	9240	9240	9240	9240	0
602	20240110	104600	46838210	9240	9260	9260	9240	6
603	20240110	104500	46782670	9260	9260	9260	9260	6
604	20240110	104400	46727110	9240	9240	9240	9240	0
605	20240110	104300	46727110	9240	9240	9240	9240	0
606	20240110	104200	46727110	9240	9240	9240	9240	1
607	20240110	104100	46717870	9240	9240	9240	9240	0
608	20240110	104000	46717870	9240	9240	9240	9240	45
609	20240110	103900	46302070	9220	9220	9220	9220	4
610	20240110	103800	46265190	9220	9220	9220	9220	0
611	20240110	103700	46265190	9220	9220	9220	9220	1
612	20240110	103600	46255970	9200	9200	9200	9200	6
613	20240110	103500	46200770	9200	9200	9200	9200	100
614	20240110	103400	45280770	9200	9250	9270	9200	746
615	20240110	103300	38402980	9260	9260	9260	9260	101
616	20240110	103200	37467720	9260	9270	9270	9260	110
617	20240110	103100	36449020	9270	9270	9270	9270	0
618	20240110	103000	36449020	9270	9270	9270	9270	1
619	20240110	102900	36439750	9270	9270	9270	9270	0
620	20240110	102800	36439750	9270	9270	9270	9270	0
621	20240110	102700	36439750	9270	9270	9270	9270	3
622	20240110	102600	36411940	9270	9270	9270	9270	0
623	20240110	102500	36411940	9270	9270	9270	9270	2
624	20240110	102400	36393400	9270	9270	9270	9270	119
625	20240110	102300	35290270	9270	9270	9270	9270	1
626	20240110	102200	35281000	9270	9270	9270	9270	0
627	20240110	102100	35281000	9270	9270	9270	9270	1
628	20240110	102000	35271730	9270	9270	9270	9270	0
629	20240110	101900	35271730	9270	9270	9270	9270	63
630	20240110	101800	34687720	9270	9270	9270	9270	0
631	20240110	101700	34687720	9270	9270	9270	9270	0
632	20240110	101600	34687720	9270	9270	9270	9270	0
633	20240110	101500	34687720	9270	9270	9270	9270	0
634	20240110	101400	34687720	9270	9270	9270	9270	0
635	20240110	101300	34687720	9270	9270	9270	9270	0
636	20240110	101200	34687720	9270	9270	9270	9270	0
637	20240110	101100	34687720	9270	9270	9270	9270	100
638	20240110	101000	33760720	9240	9240	9240	9240	0
639	20240110	100900	33760720	9240	9240	9240	9240	0
640	20240110	100800	33760720	9240	9240	9240	9240	0
641	20240110	100700	33760720	9240	9240	9240	9240	2
642	20240110	100600	33742240	9240	9240	9240	9240	1
643	20240110	100500	33733000	9240	9240	9240	9240	1
644	20240110	100400	33723760	9280	9280	9280	9280	0
645	20240110	100300	33723760	9280	9280	9280	9280	1
646	20240110	100200	33714480	9230	9230	9230	9230	14
647	20240110	100100	33585260	9230	9230	9230	9230	10
648	20240110	100000	33492960	9230	9220	9230	9220	159
649	20240110	095900	32026920	9220	9220	9220	9220	23
650	20240110	095800	31814860	9220	9200	9220	9190	58
651	20240110	095700	31280390	9190	9190	9190	9190	105
652	20240110	095600	30315440	9200	9210	9210	9200	413
653	20240110	095500	26515300	9200	9200	9200	9200	0
654	20240110	095400	26515300	9200	9230	9230	9200	670
655	20240110	095300	20345280	9230	9230	9230	9230	4
656	20240110	095200	20308360	9230	9230	9230	9230	22
657	20240110	095100	20105300	9230	9230	9230	9230	5
658	20240110	095000	20059150	9230	9260	9260	9220	1008
659	20240110	094900	10749390	9260	9260	9260	9260	0
660	20240110	094800	10749390	9260	9260	9260	9260	0
661	20240110	094700	10749390	9260	9260	9260	9260	73
662	20240110	094600	10073410	9260	9260	9260	9260	0
663	20240110	094500	10073410	9260	9260	9260	9260	0
664	20240110	094400	10073410	9260	9260	9260	9260	0
665	20240110	094300	10073410	9260	9260	9260	9260	0
666	20240110	094200	10073410	9260	9260	9260	9260	19
667	20240110	094100	9897470	9260	9260	9260	9260	74
668	20240110	094000	9212230	9260	9260	9260	9260	13
669	20240110	093900	9091850	9250	9260	9260	9250	197
670	20240110	093800	7269590	9260	9260	9260	9260	5
671	20240110	093700	7223290	9260	9260	9260	9260	5
672	20240110	093600	7176990	9260	9260	9260	9260	1
673	20240110	093500	7167730	9260	9260	9260	9260	36
674	20240110	093400	6834370	9260	9260	9260	9260	14
675	20240110	093300	6704730	9250	9250	9250	9250	125
676	20240110	093200	5548480	9260	9260	9260	9260	0
677	20240110	093100	5548480	9260	9260	9260	9260	5
678	20240110	093000	5502180	9260	9260	9260	9260	25
679	20240110	092900	5270680	9260	9260	9260	9260	2
680	20240110	092800	5252160	9250	9250	9250	9250	10
681	20240110	092700	5159660	9260	9260	9260	9260	2
682	20240110	092600	5141140	9260	9260	9260	9260	2
683	20240110	092500	5122620	9260	9260	9260	9260	1
684	20240110	092400	5113360	9260	9260	9260	9260	11
685	20240110	092300	5011500	9260	9260	9260	9260	1
686	20240110	092200	5002240	9260	9260	9260	9260	2
687	20240110	092100	4983720	9250	9260	9260	9250	90
688	20240110	092000	4151200	9260	9260	9260	9260	95
689	20240110	091900	3271500	9260	9270	9270	9250	138
690	20240110	091800	1993620	9280	9280	9280	9280	4
691	20240110	091700	1956500	9290	9280	9290	9280	2
692	20240110	091600	1937930	9290	9310	9310	9290	116
693	20240110	091500	860130	9320	9320	9320	9320	1
694	20240110	091400	850810	9330	9330	9330	9330	1
695	20240110	091300	841480	9330	9330	9330	9330	2
696	20240110	091200	822820	9340	9340	9340	9340	1
697	20240110	091100	813480	9350	9350	9350	9350	0
698	20240110	091000	813480	9350	9350	9350	9350	0
699	20240110	090900	813480	9350	9350	9350	9350	0
700	20240110	090800	813480	9350	9350	9350	9350	10
701	20240110	090700	719980	9350	9350	9350	9350	1
702	20240110	090600	710630	9350	9350	9350	9350	50
703	20240110	090500	243130	9350	9350	9350	9350	1
704	20240110	090400	233780	9350	9350	9350	9350	19
705	20240110	090300	56130	9360	9360	9360	9360	0
706	20240110	090200	56130	9360	9360	9360	9360	0
707	20240110	090100	56130	9360	9360	9360	9360	0
708	20240110	090000	56130	9360	9350	9360	9350	6