KissMeData/318410/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	211300	105983530	9240	9240	9240	9240	1482
3	20240105	211200	105983530	9240	9240	9240	9240	0
4	20240105	211100	105983530	9240	9240	9240	9240	0
5	20240105	211000	105983530	9240	9240	9240	9240	0
6	20240105	210900	105983530	9240	9240	9240	9240	0
7	20240105	210800	105983530	9240	9240	9240	9240	0
8	20240105	210700	105983530	9240	9240	9240	9240	0
9	20240105	210600	105983530	9240	9240	9240	9240	0
10	20240105	210500	105983530	9240	9240	9240	9240	0
11	20240105	210400	105983530	9240	9240	9240	9240	0
12	20240105	210300	105983530	9240	9240	9240	9240	0
13	20240105	210200	105983530	9240	9240	9240	9240	0
14	20240105	210100	105983530	9240	9240	9240	9240	0
15	20240105	210000	105983530	9240	9240	9240	9240	0
16	20240105	205900	105983530	9240	9240	9240	9240	0
17	20240105	205800	105983530	9240	9240	9240	9240	0
18	20240105	205700	105983530	9240	9240	9240	9240	0
19	20240105	205600	105983530	9240	9240	9240	9240	0
20	20240105	205500	105983530	9240	9240	9240	9240	0
21	20240105	205400	105983530	9240	9240	9240	9240	0
22	20240105	205300	105983530	9240	9240	9240	9240	0
23	20240105	205200	105983530	9240	9240	9240	9240	0
24	20240105	205100	105983530	9240	9240	9240	9240	0
25	20240105	205000	105983530	9240	9240	9240	9240	0
26	20240105	204900	105983530	9240	9240	9240	9240	0
27	20240105	204800	105983530	9240	9240	9240	9240	0
28	20240105	204700	105983530	9240	9240	9240	9240	0
29	20240105	204600	105983530	9240	9240	9240	9240	0
30	20240105	204500	105983530	9240	9240	9240	9240	0
31	20240105	204400	105983530	9240	9240	9240	9240	0
32	20240105	204300	105983530	9240	9240	9240	9240	1482
33	20240105	204200	105983530	9240	9240	9240	9240	0
34	20240105	204100	105983530	9240	9240	9240	9240	0
35	20240105	204000	105983530	9240	9240	9240	9240	0
36	20240105	203900	105983530	9240	9240	9240	9240	0
37	20240105	203800	105983530	9240	9240	9240	9240	0
38	20240105	203700	105983530	9240	9240	9240	9240	0
39	20240105	203600	105983530	9240	9240	9240	9240	0
40	20240105	203500	105983530	9240	9240	9240	9240	0
41	20240105	203400	105983530	9240	9240	9240	9240	0
42	20240105	203300	105983530	9240	9240	9240	9240	0
43	20240105	203200	105983530	9240	9240	9240	9240	0
44	20240105	203100	105983530	9240	9240	9240	9240	0
45	20240105	203000	105983530	9240	9240	9240	9240	0
46	20240105	202900	105983530	9240	9240	9240	9240	0
47	20240105	202800	105983530	9240	9240	9240	9240	0
48	20240105	202700	105983530	9240	9240	9240	9240	0
49	20240105	202600	105983530	9240	9240	9240	9240	0
50	20240105	202500	105983530	9240	9240	9240	9240	0
51	20240105	202400	105983530	9240	9240	9240	9240	0
52	20240105	202300	105983530	9240	9240	9240	9240	0
53	20240105	202200	105983530	9240	9240	9240	9240	0
54	20240105	202100	105983530	9240	9240	9240	9240	0
55	20240105	202000	105983530	9240	9240	9240	9240	0
56	20240105	201900	105983530	9240	9240	9240	9240	0
57	20240105	201800	105983530	9240	9240	9240	9240	0
58	20240105	201700	105983530	9240	9240	9240	9240	0
59	20240105	201600	105983530	9240	9240	9240	9240	0
60	20240105	201500	105983530	9240	9240	9240	9240	0
61	20240105	201400	105983530	9240	9240	9240	9240	0
62	20240105	201300	105983530	9240	9240	9240	9240	1482
63	20240105	201200	105983530	9240	9240	9240	9240	0
64	20240105	201100	105983530	9240	9240	9240	9240	0
65	20240105	201000	105983530	9240	9240	9240	9240	0
66	20240105	200900	105983530	9240	9240	9240	9240	0
67	20240105	200800	105983530	9240	9240	9240	9240	0
68	20240105	200700	105983530	9240	9240	9240	9240	0
69	20240105	200600	105983530	9240	9240	9240	9240	0
70	20240105	200500	105983530	9240	9240	9240	9240	0
71	20240105	200400	105983530	9240	9240	9240	9240	0
72	20240105	200300	105983530	9240	9240	9240	9240	0
73	20240105	200200	105983530	9240	9240	9240	9240	0
74	20240105	200100	105983530	9240	9240	9240	9240	0
75	20240105	200000	105983530	9240	9240	9240	9240	0
76	20240105	195900	105983530	9240	9240	9240	9240	0
77	20240105	195800	105983530	9240	9240	9240	9240	0
78	20240105	195700	105983530	9240	9240	9240	9240	0
79	20240105	195600	105983530	9240	9240	9240	9240	0
80	20240105	195500	105983530	9240	9240	9240	9240	0
81	20240105	195400	105983530	9240	9240	9240	9240	0
82	20240105	195300	105983530	9240	9240	9240	9240	0
83	20240105	195200	105983530	9240	9240	9240	9240	0
84	20240105	195100	105983530	9240	9240	9240	9240	0
85	20240105	195000	105983530	9240	9240	9240	9240	0
86	20240105	194900	105983530	9240	9240	9240	9240	0
87	20240105	194800	105983530	9240	9240	9240	9240	0
88	20240105	194700	105983530	9240	9240	9240	9240	0
89	20240105	194600	105983530	9240	9240	9240	9240	0
90	20240105	194500	105983530	9240	9240	9240	9240	0
91	20240105	194400	105983530	9240	9240	9240	9240	0
92	20240105	194300	105983530	9240	9240	9240	9240	1482
93	20240105	194200	105983530	9240	9240	9240	9240	0
94	20240105	194100	105983530	9240	9240	9240	9240	0
95	20240105	194000	105983530	9240	9240	9240	9240	0
96	20240105	193900	105983530	9240	9240	9240	9240	0
97	20240105	193800	105983530	9240	9240	9240	9240	0
98	20240105	193700	105983530	9240	9240	9240	9240	0
99	20240105	193600	105983530	9240	9240	9240	9240	0
100	20240105	193500	105983530	9240	9240	9240	9240	0
101	20240105	193400	105983530	9240	9240	9240	9240	0
102	20240105	193300	105983530	9240	9240	9240	9240	0
103	20240105	193200	105983530	9240	9240	9240	9240	0
104	20240105	193100	105983530	9240	9240	9240	9240	0
105	20240105	193000	105983530	9240	9240	9240	9240	0
106	20240105	192900	105983530	9240	9240	9240	9240	0
107	20240105	192800	105983530	9240	9240	9240	9240	0
108	20240105	192700	105983530	9240	9240	9240	9240	0
109	20240105	192600	105983530	9240	9240	9240	9240	0
110	20240105	192500	105983530	9240	9240	9240	9240	0
111	20240105	192400	105983530	9240	9240	9240	9240	0
112	20240105	192300	105983530	9240	9240	9240	9240	0
113	20240105	192200	105983530	9240	9240	9240	9240	0
114	20240105	192100	105983530	9240	9240	9240	9240	0
115	20240105	192000	105983530	9240	9240	9240	9240	0
116	20240105	191900	105983530	9240	9240	9240	9240	0
117	20240105	191800	105983530	9240	9240	9240	9240	0
118	20240105	191700	105983530	9240	9240	9240	9240	0
119	20240105	191600	105983530	9240	9240	9240	9240	0
120	20240105	191500	105983530	9240	9240	9240	9240	0
121	20240105	191400	105983530	9240	9240	9240	9240	0
122	20240105	191300	105983530	9240	9240	9240	9240	1482
123	20240105	191200	105983530	9240	9240	9240	9240	0
124	20240105	191100	105983530	9240	9240	9240	9240	0
125	20240105	191000	105983530	9240	9240	9240	9240	0
126	20240105	190900	105983530	9240	9240	9240	9240	0
127	20240105	190800	105983530	9240	9240	9240	9240	0
128	20240105	190700	105983530	9240	9240	9240	9240	0
129	20240105	190600	105983530	9240	9240	9240	9240	0
130	20240105	190500	105983530	9240	9240	9240	9240	0
131	20240105	190400	105983530	9240	9240	9240	9240	0
132	20240105	190300	105983530	9240	9240	9240	9240	0
133	20240105	190200	105983530	9240	9240	9240	9240	0
134	20240105	190100	105983530	9240	9240	9240	9240	0
135	20240105	190000	105983530	9240	9240	9240	9240	0
136	20240105	185900	105983530	9240	9240	9240	9240	0
137	20240105	185800	105983530	9240	9240	9240	9240	0
138	20240105	185700	105983530	9240	9240	9240	9240	0
139	20240105	185600	105983530	9240	9240	9240	9240	0
140	20240105	185500	105983530	9240	9240	9240	9240	0
141	20240105	185400	105983530	9240	9240	9240	9240	0
142	20240105	185300	105983530	9240	9240	9240	9240	0
143	20240105	185200	105983530	9240	9240	9240	9240	0
144	20240105	185100	105983530	9240	9240	9240	9240	0
145	20240105	185000	105983530	9240	9240	9240	9240	0
146	20240105	184900	105983530	9240	9240	9240	9240	0
147	20240105	184800	105983530	9240	9240	9240	9240	0
148	20240105	184700	105983530	9240	9240	9240	9240	0
149	20240105	184600	105983530	9240	9240	9240	9240	0
150	20240105	184500	105983530	9240	9240	9240	9240	0
151	20240105	184400	105983530	9240	9240	9240	9240	0
152	20240105	184300	105983530	9240	9240	9240	9240	1482
153	20240105	184200	105983530	9240	9240	9240	9240	0
154	20240105	184100	105983530	9240	9240	9240	9240	0
155	20240105	184000	105983530	9240	9240	9240	9240	0
156	20240105	183900	105983530	9240	9240	9240	9240	0
157	20240105	183800	105983530	9240	9240	9240	9240	0
158	20240105	183700	105983530	9240	9240	9240	9240	0
159	20240105	183600	105983530	9240	9240	9240	9240	0
160	20240105	183500	105983530	9240	9240	9240	9240	0
161	20240105	183400	105983530	9240	9240	9240	9240	0
162	20240105	183300	105983530	9240	9240	9240	9240	0
163	20240105	183200	105983530	9240	9240	9240	9240	0
164	20240105	183100	105983530	9240	9240	9240	9240	0
165	20240105	183000	105983530	9240	9240	9240	9240	0
166	20240105	182900	105983530	9240	9240	9240	9240	0
167	20240105	182800	105983530	9240	9240	9240	9240	0
168	20240105	182700	105983530	9240	9240	9240	9240	0
169	20240105	182600	105983530	9240	9240	9240	9240	0
170	20240105	182500	105983530	9240	9240	9240	9240	0
171	20240105	182400	105983530	9240	9240	9240	9240	0
172	20240105	182300	105983530	9240	9240	9240	9240	0
173	20240105	182200	105983530	9240	9240	9240	9240	0
174	20240105	182100	105983530	9240	9240	9240	9240	0
175	20240105	182000	105983530	9240	9240	9240	9240	0
176	20240105	181900	105983530	9240	9240	9240	9240	0
177	20240105	181800	105983530	9240	9240	9240	9240	0
178	20240105	181700	105983530	9240	9240	9240	9240	0
179	20240105	181600	105983530	9240	9240	9240	9240	0
180	20240105	181500	105983530	9240	9240	9240	9240	0
181	20240105	181400	105983530	9240	9240	9240	9240	0
182	20240105	181300	105983530	9240	9240	9240	9240	1482
183	20240105	181200	105983530	9240	9240	9240	9240	0
184	20240105	181100	105983530	9240	9240	9240	9240	0
185	20240105	181000	105983530	9240	9240	9240	9240	0
186	20240105	180900	105983530	9240	9240	9240	9240	0
187	20240105	180800	105983530	9240	9240	9240	9240	0
188	20240105	180700	105983530	9240	9240	9240	9240	0
189	20240105	180600	105983530	9240	9240	9240	9240	0
190	20240105	180500	105983530	9240	9240	9240	9240	0
191	20240105	180400	105983530	9240	9240	9240	9240	0
192	20240105	180300	105983530	9240	9240	9240	9240	0
193	20240105	180200	105983530	9240	9240	9240	9240	0
194	20240105	180100	105983530	9240	9240	9240	9240	0
195	20240105	180000	105983530	9240	9240	9240	9240	0
196	20240105	175900	105983530	9240	9240	9240	9240	0
197	20240105	175800	105983530	9240	9240	9240	9240	0
198	20240105	175700	105983530	9240	9240	9240	9240	0
199	20240105	175600	105983530	9240	9240	9240	9240	0
200	20240105	175500	105983530	9240	9240	9240	9240	0
201	20240105	175400	105983530	9240	9240	9240	9240	0
202	20240105	175300	105983530	9240	9240	9240	9240	0
203	20240105	175200	105983530	9240	9240	9240	9240	0
204	20240105	175100	105983530	9240	9240	9240	9240	0
205	20240105	175000	105983530	9240	9240	9240	9240	0
206	20240105	174900	105983530	9240	9240	9240	9240	0
207	20240105	174800	105983530	9240	9240	9240	9240	0
208	20240105	174700	105983530	9240	9240	9240	9240	0
209	20240105	174600	105983530	9240	9240	9240	9240	0
210	20240105	174500	105983530	9240	9240	9240	9240	0
211	20240105	174400	105983530	9240	9240	9240	9240	0
212	20240105	174300	105983530	9240	9240	9240	9240	1482
213	20240105	174200	105983530	9240	9240	9240	9240	0
214	20240105	174100	105983530	9240	9240	9240	9240	0
215	20240105	174000	105983530	9240	9240	9240	9240	0
216	20240105	173900	105983530	9240	9240	9240	9240	0
217	20240105	173800	105983530	9240	9240	9240	9240	0
218	20240105	173700	105983530	9240	9240	9240	9240	0
219	20240105	173600	105983530	9240	9240	9240	9240	0
220	20240105	173500	105983530	9240	9240	9240	9240	0
221	20240105	173400	105983530	9240	9240	9240	9240	0
222	20240105	173300	105983530	9240	9240	9240	9240	0
223	20240105	173200	105983530	9240	9240	9240	9240	0
224	20240105	173100	105983530	9240	9240	9240	9240	0
225	20240105	173000	105983530	9240	9240	9240	9240	0
226	20240105	172900	105983530	9240	9240	9240	9240	0
227	20240105	172800	105983530	9240	9240	9240	9240	0
228	20240105	172700	105983530	9240	9240	9240	9240	0
229	20240105	172600	105983530	9240	9240	9240	9240	0
230	20240105	172500	105983530	9240	9240	9240	9240	0
231	20240105	172400	105983530	9240	9240	9240	9240	0
232	20240105	172300	105983530	9240	9240	9240	9240	0
233	20240105	172200	105983530	9240	9240	9240	9240	0
234	20240105	172100	105983530	9240	9240	9240	9240	0
235	20240105	172000	105983530	9240	9240	9240	9240	0
236	20240105	171900	105983530	9240	9240	9240	9240	0
237	20240105	171800	105983530	9240	9240	9240	9240	0
238	20240105	171700	105983530	9240	9240	9240	9240	0
239	20240105	171600	105983530	9240	9240	9240	9240	0
240	20240105	171500	105983530	9240	9240	9240	9240	0
241	20240105	171400	105983530	9240	9240	9240	9240	0
242	20240105	171300	105983530	9240	9240	9240	9240	1482
243	20240105	171200	105983530	9240	9240	9240	9240	0
244	20240105	171100	105983530	9240	9240	9240	9240	0
245	20240105	171000	105983530	9240	9240	9240	9240	0
246	20240105	170900	105983530	9240	9240	9240	9240	0
247	20240105	170800	105983530	9240	9240	9240	9240	0
248	20240105	170700	105983530	9240	9240	9240	9240	0
249	20240105	170600	105983530	9240	9240	9240	9240	0
250	20240105	170500	105983530	9240	9240	9240	9240	0
251	20240105	170400	105983530	9240	9240	9240	9240	0
252	20240105	170300	105983530	9240	9240	9240	9240	0
253	20240105	170200	105983530	9240	9240	9240	9240	0
254	20240105	170100	105983530	9240	9240	9240	9240	0
255	20240105	170000	105983530	9240	9240	9240	9240	0
256	20240105	165900	105983530	9240	9240	9240	9240	0
257	20240105	165800	105983530	9240	9240	9240	9240	0
258	20240105	165700	105983530	9240	9240	9240	9240	0
259	20240105	165600	105983530	9240	9240	9240	9240	0
260	20240105	165500	105983530	9240	9240	9240	9240	0
261	20240105	165400	105983530	9240	9240	9240	9240	0
262	20240105	165300	105983530	9240	9240	9240	9240	0
263	20240105	165200	105983530	9240	9240	9240	9240	0
264	20240105	165100	105983530	9240	9240	9240	9240	0
265	20240105	165000	105983530	9240	9240	9240	9240	0
266	20240105	164900	105983530	9240	9240	9240	9240	0
267	20240105	164800	105983530	9240	9240	9240	9240	0
268	20240105	164700	105983530	9240	9240	9240	9240	0
269	20240105	164600	105983530	9240	9240	9240	9240	0
270	20240105	164500	105983530	9240	9240	9240	9240	0
271	20240105	164400	105983530	9240	9240	9240	9240	0
272	20240105	164300	105983530	9240	9240	9240	9240	1482
273	20240105	164200	105983530	9240	9240	9240	9240	0
274	20240105	164100	105983530	9240	9240	9240	9240	0
275	20240105	164000	105983530	9240	9240	9240	9240	0
276	20240105	163900	105983530	9240	9240	9240	9240	0
277	20240105	163800	105983530	9240	9240	9240	9240	0
278	20240105	163700	105983530	9240	9240	9240	9240	0
279	20240105	163600	105983530	9240	9240	9240	9240	0
280	20240105	163500	105983530	9240	9240	9240	9240	0
281	20240105	163400	105983530	9240	9240	9240	9240	0
282	20240105	163300	105983530	9240	9240	9240	9240	0
283	20240105	163200	105983530	9240	9240	9240	9240	0
284	20240105	163100	105983530	9240	9240	9240	9240	0
285	20240105	163000	105983530	9240	9240	9240	9240	0
286	20240105	162900	105983530	9240	9240	9240	9240	0
287	20240105	162800	105983530	9240	9240	9240	9240	0
288	20240105	162700	105983530	9240	9240	9240	9240	0
289	20240105	162600	105983530	9240	9240	9240	9240	0
290	20240105	162500	105983530	9240	9240	9240	9240	0
291	20240105	162400	105983530	9240	9240	9240	9240	0
292	20240105	162300	105983530	9240	9240	9240	9240	0
293	20240105	162200	105983530	9240	9240	9240	9240	0
294	20240105	162100	105983530	9240	9240	9240	9240	0
295	20240105	162000	105983530	9240	9240	9240	9240	0
296	20240105	161900	105983530	9240	9240	9240	9240	0
297	20240105	161800	105983530	9240	9240	9240	9240	0
298	20240105	161700	105983530	9240	9240	9240	9240	0
299	20240105	161600	105983530	9240	9240	9240	9240	0
300	20240105	161500	105983530	9240	9240	9240	9240	0
301	20240105	161400	105983530	9240	9240	9240	9240	0
302	20240105	161300	105983530	9240	9240	9240	9240	1482
303	20240105	161200	105983530	9240	9240	9240	9240	0
304	20240105	161100	105983530	9240	9240	9240	9240	0
305	20240105	161000	105983530	9240	9240	9240	9240	0
306	20240105	160900	105983530	9240	9240	9240	9240	0
307	20240105	160800	105983530	9240	9240	9240	9240	0
308	20240105	160700	105983530	9240	9240	9240	9240	0
309	20240105	160600	105983530	9240	9240	9240	9240	0
310	20240105	160500	105983530	9240	9240	9240	9240	0
311	20240105	160400	105983530	9240	9240	9240	9240	0
312	20240105	160300	105983530	9240	9240	9240	9240	0
313	20240105	160200	105983530	9240	9240	9240	9240	0
314	20240105	160100	105983530	9240	9240	9240	9240	0
315	20240105	160000	105983530	9240	9240	9240	9240	0
316	20240105	155900	105983530	9240	9240	9240	9240	0
317	20240105	155800	105983530	9240	9240	9240	9240	0
318	20240105	155700	105983530	9240	9240	9240	9240	0
319	20240105	155600	105983530	9240	9240	9240	9240	0
320	20240105	155500	105983530	9240	9240	9240	9240	0
321	20240105	155400	105983530	9240	9240	9240	9240	0
322	20240105	155300	105983530	9240	9240	9240	9240	0
323	20240105	155200	105983530	9240	9240	9240	9240	0
324	20240105	155100	105983530	9240	9240	9240	9240	0
325	20240105	155000	105983530	9240	9240	9240	9240	0
326	20240105	154900	105983530	9240	9240	9240	9240	0
327	20240105	154800	105983530	9240	9240	9240	9240	0
328	20240105	154700	105983530	9240	9240	9240	9240	0
329	20240105	154600	105983530	9240	9240	9240	9240	0
330	20240105	154500	105983530	9240	9240	9240	9240	0
331	20240105	154400	105983530	9240	9240	9240	9240	0
332	20240105	154300	105983530	9240	9240	9240	9240	1482
333	20240105	154200	105983530	9240	9240	9240	9240	0
334	20240105	154100	105983530	9240	9240	9240	9240	0
335	20240105	154000	105983530	9240	9240	9240	9240	0
336	20240105	153900	105983530	9240	9240	9240	9240	0
337	20240105	153800	105983530	9240	9240	9240	9240	0
338	20240105	153700	105983530	9240	9240	9240	9240	0
339	20240105	153600	105983530	9240	9240	9240	9240	0
340	20240105	153500	105983530	9240	9240	9240	9240	0
341	20240105	153400	105983530	9240	9240	9240	9240	0
342	20240105	153300	105983530	9240	9240	9240	9240	0
343	20240105	153200	105983530	9240	9240	9240	9240	0
344	20240105	153100	105983530	9240	9240	9240	9240	0
345	20240105	153000	105983530	9240	9240	9240	9240	1482
346	20240105	152900	92289850	9240	9240	9240	9240	0
347	20240105	152800	92289850	9240	9240	9240	9240	0
348	20240105	152700	92289850	9240	9240	9240	9240	0
349	20240105	152600	92289850	9240	9240	9240	9240	0
350	20240105	152500	92289850	9240	9240	9240	9240	0
351	20240105	152400	92289850	9240	9240	9240	9240	0
352	20240105	152300	92289850	9240	9240	9240	9240	0
353	20240105	152200	92289850	9240	9240	9240	9240	0
354	20240105	152100	92289850	9240	9240	9240	9240	0
355	20240105	152000	92289850	9240	9240	9240	9240	0
356	20240105	151900	92289850	9240	9230	9240	9230	408
357	20240105	151800	88523930	9230	9220	9230	9220	21
358	20240105	151700	88330250	9210	9210	9210	9210	2
359	20240105	151600	88311830	9230	9230	9230	9230	0
360	20240105	151500	88311830	9230	9230	9230	9230	0
361	20240105	151400	88311830	9230	9230	9230	9230	0
362	20240105	151300	88311830	9230	9230	9230	9230	0
363	20240105	151200	88311830	9230	9230	9230	9230	0
364	20240105	151100	88311830	9230	9230	9230	9230	0
365	20240105	151000	88311830	9230	9230	9230	9230	0
366	20240105	150900	88311830	9230	9230	9230	9230	0
367	20240105	150800	88311830	9230	9230	9230	9230	0
368	20240105	150700	88311830	9230	9230	9230	9230	2
369	20240105	150600	88293370	9230	9230	9230	9230	89
370	20240105	150500	87471900	9230	9230	9230	9230	4
371	20240105	150400	87434980	9200	9200	9200	9200	0
372	20240105	150300	87434980	9200	9200	9200	9200	0
373	20240105	150200	87434980	9200	9200	9200	9200	0
374	20240105	150100	87434980	9200	9200	9200	9200	0
375	20240105	150000	87434980	9200	9230	9230	9200	558
376	20240105	145900	82295420	9230	9230	9230	9230	0
377	20240105	145800	82295420	9230	9210	9230	9210	103
378	20240105	145700	81346730	9230	9230	9230	9230	0
379	20240105	145600	81346730	9230	9230	9230	9230	0
380	20240105	145500	81346730	9230	9230	9230	9230	0
381	20240105	145400	81346730	9230	9230	9230	9230	88
382	20240105	145300	80534490	9230	9230	9230	9230	1
383	20240105	145200	80525260	9230	9230	9230	9230	0
384	20240105	145100	80525260	9230	9230	9230	9230	0
385	20240105	145000	80525260	9230	9230	9230	9230	0
386	20240105	144900	80525260	9230	9230	9230	9230	0
387	20240105	144800	80525260	9230	9230	9230	9230	88
388	20240105	144700	79713020	9230	9230	9230	9230	0
389	20240105	144600	79713020	9230	9230	9230	9230	0
390	20240105	144500	79713020	9230	9230	9230	9230	0
391	20240105	144400	79713020	9230	9230	9230	9230	0
392	20240105	144300	79713020	9230	9230	9230	9230	0
393	20240105	144200	79713020	9230	9220	9230	9220	88
394	20240105	144100	78901430	9200	9200	9200	9200	10
395	20240105	144000	78809430	9200	9200	9200	9200	152
396	20240105	143900	77411030	9210	9210	9210	9210	0
397	20240105	143800	77411030	9210	9210	9210	9210	46
398	20240105	143700	76987370	9220	9220	9220	9220	0
399	20240105	143600	76987370	9220	9220	9220	9220	88
400	20240105	143500	76176010	9230	9230	9230	9230	0
401	20240105	143400	76176010	9230	9230	9230	9230	2
402	20240105	143300	76157550	9210	9210	9210	9210	100
403	20240105	143200	75236550	9210	9210	9210	9210	0
404	20240105	143100	75236550	9210	9200	9210	9200	27
405	20240105	143000	74987980	9210	9210	9210	9210	88
406	20240105	142900	74177500	9220	9220	9220	9220	0
407	20240105	142800	74177500	9220	9220	9220	9220	0
408	20240105	142700	74177500	9220	9220	9220	9220	0
409	20240105	142600	74177500	9220	9220	9220	9220	0
410	20240105	142500	74177500	9220	9220	9220	9220	0
411	20240105	142400	74177500	9220	9210	9220	9210	88
412	20240105	142300	73366640	9220	9220	9220	9220	0
413	20240105	142200	73366640	9220	9220	9220	9220	0
414	20240105	142100	73366640	9220	9220	9220	9220	0
415	20240105	142000	73366640	9220	9220	9220	9220	0
416	20240105	141900	73366640	9220	9220	9220	9220	0
417	20240105	141800	73366640	9220	9220	9220	9220	88
418	20240105	141700	72555280	9220	9220	9220	9220	0
419	20240105	141600	72555280	9220	9220	9220	9220	0
420	20240105	141500	72555280	9220	9220	9220	9220	0
421	20240105	141400	72555280	9220	9220	9220	9220	0
422	20240105	141300	72555280	9220	9220	9220	9220	0
423	20240105	141200	72555280	9220	9210	9220	9210	88
424	20240105	141100	71744620	9210	9210	9210	9210	0
425	20240105	141000	71744620	9210	9210	9210	9210	0
426	20240105	140900	71744620	9210	9210	9210	9210	0
427	20240105	140800	71744620	9210	9200	9210	9200	11
428	20240105	140700	71643410	9210	9210	9210	9210	0
429	20240105	140600	71643410	9210	9210	9210	9210	0
430	20240105	140500	71643410	9210	9210	9210	9210	0
431	20240105	140400	71643410	9210	9210	9210	9210	0
432	20240105	140300	71643410	9210	9210	9210	9210	1
433	20240105	140200	71634200	9220	9220	9220	9220	0
434	20240105	140100	71634200	9220	9220	9220	9220	0
435	20240105	140000	71634200	9220	9220	9220	9220	0
436	20240105	135900	71634200	9220	9220	9220	9220	0
437	20240105	135800	71634200	9220	9220	9220	9220	0
438	20240105	135700	71634200	9220	9220	9220	9220	0
439	20240105	135600	71634200	9220	9220	9220	9220	0
440	20240105	135500	71634200	9220	9220	9220	9220	0
441	20240105	135400	71634200	9220	9220	9220	9220	0
442	20240105	135300	71634200	9220	9220	9220	9220	0
443	20240105	135200	71634200	9220	9220	9220	9220	0
444	20240105	135100	71634200	9220	9220	9220	9220	1
445	20240105	135000	71624980	9200	9200	9200	9200	41
446	20240105	134900	71247780	9220	9220	9220	9220	6
447	20240105	134800	71192460	9220	9220	9220	9220	0
448	20240105	134700	71192460	9220	9220	9220	9220	0
449	20240105	134600	71192460	9220	9220	9220	9220	0
450	20240105	134500	71192460	9220	9220	9220	9220	0
451	20240105	134400	71192460	9220	9220	9220	9220	0
452	20240105	134300	71192460	9220	9220	9220	9220	0
453	20240105	134200	71192460	9220	9220	9220	9220	6
454	20240105	134100	71137140	9220	9220	9220	9220	0
455	20240105	134000	71137140	9220	9220	9220	9220	0
456	20240105	133900	71137140	9220	9220	9220	9220	0
457	20240105	133800	71137140	9220	9220	9220	9220	0
458	20240105	133700	71137140	9220	9220	9220	9220	0
459	20240105	133600	71137140	9220	9220	9220	9220	0
460	20240105	133500	71137140	9220	9220	9220	9220	6
461	20240105	133400	71081820	9200	9200	9200	9200	2
462	20240105	133300	71063420	9200	9200	9200	9200	0
463	20240105	133200	71063420	9200	9200	9200	9200	138
464	20240105	133100	69793820	9200	9200	9200	9200	20
465	20240105	133000	69609820	9210	9210	9210	9210	0
466	20240105	132900	69609820	9210	9210	9210	9210	362
467	20240105	132800	66275800	9230	9230	9230	9230	0
468	20240105	132700	66275800	9230	9230	9230	9230	0
469	20240105	132600	66275800	9230	9230	9230	9230	0
470	20240105	132500	66275800	9230	9230	9230	9230	0
471	20240105	132400	66275800	9230	9230	9230	9230	0
472	20240105	132300	66275800	9230	9230	9230	9230	0
473	20240105	132200	66275800	9230	9230	9230	9230	0
474	20240105	132100	66275800	9230	9230	9230	9230	0
475	20240105	132000	66275800	9230	9220	9230	9220	52
476	20240105	131900	65795940	9200	9200	9200	9200	0
477	20240105	131800	65795940	9200	9200	9200	9200	0
478	20240105	131700	65795940	9200	9200	9200	9200	0
479	20240105	131600	65795940	9200	9200	9200	9200	0
480	20240105	131500	65795940	9200	9200	9200	9200	0
481	20240105	131400	65795940	9200	9200	9200	9200	0
482	20240105	131300	65795940	9200	9200	9200	9200	237
483	20240105	131200	63615540	9210	9210	9210	9210	10
484	20240105	131100	63523440	9200	9200	9200	9200	0
485	20240105	131000	63523440	9200	9200	9200	9200	0
486	20240105	130900	63523440	9200	9200	9200	9200	0
487	20240105	130800	63523440	9200	9200	9200	9200	0
488	20240105	130700	63523440	9200	9200	9200	9200	0
489	20240105	130600	63523440	9200	9200	9200	9200	0
490	20240105	130500	63523440	9200	9200	9200	9200	0
491	20240105	130400	63523440	9200	9200	9200	9200	0
492	20240105	130300	63523440	9200	9200	9200	9200	30
493	20240105	130200	63247440	9230	9230	9230	9230	0
494	20240105	130100	63247440	9230	9230	9230	9230	0
495	20240105	130000	63247440	9230	9230	9230	9230	0
496	20240105	125900	63247440	9230	9230	9230	9230	0
497	20240105	125800	63247440	9230	9230	9230	9230	0
498	20240105	125700	63247440	9230	9230	9230	9230	0
499	20240105	125600	63247440	9230	9230	9230	9230	0
500	20240105	125500	63247440	9230	9230	9230	9230	0
501	20240105	125400	63247440	9230	9230	9230	9230	0
502	20240105	125300	63247440	9230	9230	9230	9230	0
503	20240105	125200	63247440	9230	9230	9230	9230	0
504	20240105	125100	63247440	9230	9230	9230	9230	0
505	20240105	125000	63247440	9230	9230	9230	9230	0
506	20240105	124900	63247440	9230	9230	9230	9230	0
507	20240105	124800	63247440	9230	9230	9230	9230	0
508	20240105	124700	63247440	9230	9230	9230	9230	0
509	20240105	124600	63247440	9230	9230	9230	9230	0
510	20240105	124500	63247440	9230	9220	9230	9190	1916
511	20240105	124400	45607520	9220	9220	9220	9220	0
512	20240105	124300	45607520	9220	9220	9220	9220	0
513	20240105	124200	45607520	9220	9220	9220	9220	100
514	20240105	124100	44685520	9220	9220	9220	9220	2
515	20240105	124000	44667080	9230	9230	9230	9230	200
516	20240105	123900	42821080	9240	9240	9240	9240	0
517	20240105	123800	42821080	9240	9240	9240	9240	0
518	20240105	123700	42821080	9240	9240	9240	9240	0
519	20240105	123600	42821080	9240	9240	9240	9240	1
520	20240105	123500	42811840	9230	9230	9230	9230	0
521	20240105	123400	42811840	9230	9230	9230	9230	0
522	20240105	123300	42811840	9230	9230	9230	9230	0
523	20240105	123200	42811840	9230	9230	9230	9230	2
524	20240105	123100	42793380	9220	9220	9220	9220	1
525	20240105	123000	42784160	9230	9230	9230	9230	105
526	20240105	122900	41815010	9260	9260	9260	9260	0
527	20240105	122800	41815010	9260	9260	9260	9260	0
528	20240105	122700	41815010	9260	9260	9260	9260	0
529	20240105	122600	41815010	9260	9260	9260	9260	0
530	20240105	122500	41815010	9260	9260	9260	9260	0
531	20240105	122400	41815010	9260	9260	9260	9260	0
532	20240105	122300	41815010	9260	9260	9260	9260	0
533	20240105	122200	41815010	9260	9260	9260	9260	0
534	20240105	122100	41815010	9260	9260	9260	9260	0
535	20240105	122000	41815010	9260	9260	9260	9260	0
536	20240105	121900	41815010	9260	9260	9260	9260	0
537	20240105	121800	41815010	9260	9260	9260	9260	0
538	20240105	121700	41815010	9260	9260	9260	9260	0
539	20240105	121600	41815010	9260	9260	9260	9260	107
540	20240105	121500	40824190	9280	9280	9280	9280	0
541	20240105	121400	40824190	9280	9280	9280	9280	0
542	20240105	121300	40824190	9280	9280	9280	9280	0
543	20240105	121200	40824190	9280	9280	9280	9280	0
544	20240105	121100	40824190	9280	9280	9280	9280	0
545	20240105	121000	40824190	9280	9280	9280	9280	0
546	20240105	120900	40824190	9280	9280	9280	9280	0
547	20240105	120800	40824190	9280	9280	9280	9280	14
548	20240105	120700	40694270	9290	9290	9290	9290	0
549	20240105	120600	40694270	9290	9290	9290	9290	0
550	20240105	120500	40694270	9290	9290	9290	9290	0
551	20240105	120400	40694270	9290	9290	9290	9290	0
552	20240105	120300	40694270	9290	9290	9290	9290	0
553	20240105	120200	40694270	9290	9290	9290	9290	0
554	20240105	120100	40694270	9290	9290	9290	9290	0
555	20240105	120000	40694270	9290	9290	9290	9290	0
556	20240105	115900	40694270	9290	9210	9290	9210	56
557	20240105	115800	40177860	9210	9210	9210	9210	0
558	20240105	115700	40177860	9210	9210	9210	9210	0
559	20240105	115600	40177860	9210	9210	9210	9210	0
560	20240105	115500	40177860	9210	9210	9210	9210	2
561	20240105	115400	40159440	9210	9190	9210	9190	2000
562	20240105	115300	21767540	9180	9180	9180	9180	0
563	20240105	115200	21767540	9180	9180	9180	9180	0
564	20240105	115100	21767540	9180	9180	9180	9180	0
565	20240105	115000	21767540	9180	9180	9180	9180	0
566	20240105	114900	21767540	9180	9180	9180	9180	0
567	20240105	114800	21767540	9180	9180	9180	9180	200
568	20240105	114700	19931540	9180	9180	9180	9180	5
569	20240105	114600	19885640	9180	9180	9180	9180	0
570	20240105	114500	19885640	9180	9180	9180	9180	0
571	20240105	114400	19885640	9180	9180	9180	9180	0
572	20240105	114300	19885640	9180	9180	9180	9180	0
573	20240105	114200	19885640	9180	9180	9180	9180	0
574	20240105	114100	19885640	9180	9180	9180	9180	0
575	20240105	114000	19885640	9180	9180	9180	9180	0
576	20240105	113900	19885640	9180	9180	9180	9180	0
577	20240105	113800	19885640	9180	9180	9180	9180	0
578	20240105	113700	19885640	9180	9180	9180	9180	0
579	20240105	113600	19885640	9180	9180	9180	9180	0
580	20240105	113500	19885640	9180	9180	9180	9180	0
581	20240105	113400	19885640	9180	9180	9180	9180	0
582	20240105	113300	19885640	9180	9180	9180	9180	0
583	20240105	113200	19885640	9180	9180	9180	9180	0
584	20240105	113100	19885640	9180	9180	9180	9180	0
585	20240105	113000	19885640	9180	9180	9180	9180	0
586	20240105	112900	19885640	9180	9180	9180	9180	0
587	20240105	112800	19885640	9180	9180	9180	9180	0
588	20240105	112700	19885640	9180	9180	9180	9180	0
589	20240105	112600	19885640	9180	9180	9180	9180	0
590	20240105	112500	19885640	9180	9180	9180	9180	0
591	20240105	112400	19885640	9180	9180	9180	9180	0
592	20240105	112300	19885640	9180	9180	9180	9180	0
593	20240105	112200	19885640	9180	9180	9180	9180	0
594	20240105	112100	19885640	9180	9180	9180	9180	0
595	20240105	112000	19885640	9180	9180	9180	9180	0
596	20240105	111900	19885640	9180	9180	9180	9180	0
597	20240105	111800	19885640	9180	9180	9180	9180	0
598	20240105	111700	19885640	9180	9180	9180	9180	0
599	20240105	111600	19885640	9180	9180	9180	9180	0
600	20240105	111500	19885640	9180	9180	9180	9180	0
601	20240105	111400	19885640	9180	9180	9180	9180	66
602	20240105	111300	19279760	9180	9180	9180	9180	0
603	20240105	111200	19279760	9180	9180	9180	9180	0
604	20240105	111100	19279760	9180	9180	9180	9180	0
605	20240105	111000	19279760	9180	9180	9180	9180	0
606	20240105	110900	19279760	9180	9180	9180	9180	0
607	20240105	110800	19279760	9180	9180	9180	9180	0
608	20240105	110700	19279760	9180	9180	9180	9180	0
609	20240105	110600	19279760	9180	9180	9180	9180	0
610	20240105	110500	19279760	9180	9180	9180	9180	0
611	20240105	110400	19279760	9180	9180	9180	9180	0
612	20240105	110300	19279760	9180	9180	9180	9180	0
613	20240105	110200	19279760	9180	9180	9180	9180	0
614	20240105	110100	19279760	9180	9180	9180	9180	0
615	20240105	110000	19279760	9180	9180	9180	9180	0
616	20240105	105900	19279760	9180	9180	9180	9180	0
617	20240105	105800	19279760	9180	9180	9180	9180	0
618	20240105	105700	19279760	9180	9180	9180	9180	0
619	20240105	105600	19279760	9180	9180	9180	9180	0
620	20240105	105500	19279760	9180	9180	9180	9180	0
621	20240105	105400	19279760	9180	9180	9180	9180	1
622	20240105	105300	19270580	9170	9170	9170	9170	475
623	20240105	105200	14914830	9160	9160	9160	9160	0
624	20240105	105100	14914830	9160	9160	9160	9160	0
625	20240105	105000	14914830	9160	9160	9160	9160	0
626	20240105	104900	14914830	9160	9160	9160	9160	0
627	20240105	104800	14914830	9160	9160	9160	9160	40
628	20240105	104700	14548430	9170	9170	9170	9170	29
629	20240105	104600	14282500	9170	9170	9170	9170	0
630	20240105	104500	14282500	9170	9170	9170	9170	0
631	20240105	104400	14282500	9170	9170	9170	9170	0
632	20240105	104300	14282500	9170	9170	9170	9170	3
633	20240105	104200	14254990	9170	9170	9170	9170	0
634	20240105	104100	14254990	9170	9170	9170	9170	387
635	20240105	104000	10706200	9170	9170	9170	9170	0
636	20240105	103900	10706200	9170	9170	9170	9170	35
637	20240105	103800	10385250	9180	9180	9180	9180	0
638	20240105	103700	10385250	9180	9180	9180	9180	0
639	20240105	103600	10385250	9180	9180	9180	9180	0
640	20240105	103500	10385250	9180	9180	9180	9180	0
641	20240105	103400	10385250	9180	9180	9180	9180	3
642	20240105	103300	10357710	9180	9180	9180	9180	0
643	20240105	103200	10357710	9180	9180	9180	9180	0
644	20240105	103100	10357710	9180	9180	9180	9180	0
645	20240105	103000	10357710	9180	9180	9180	9180	0
646	20240105	102900	10357710	9180	9180	9180	9180	0
647	20240105	102800	10357710	9180	9180	9180	9180	0
648	20240105	102700	10357710	9180	9180	9180	9180	0
649	20240105	102600	10357710	9180	9180	9180	9180	63
650	20240105	102500	9779370	9180	9180	9180	9180	0
651	20240105	102400	9779370	9180	9180	9180	9180	0
652	20240105	102300	9779370	9180	9180	9180	9180	0
653	20240105	102200	9779370	9180	9180	9180	9180	0
654	20240105	102100	9779370	9180	9180	9180	9180	0
655	20240105	102000	9779370	9180	9180	9180	9180	0
656	20240105	101900	9779370	9180	9180	9180	9180	0
657	20240105	101800	9779370	9180	9180	9180	9180	0
658	20240105	101700	9779370	9180	9180	9180	9180	0
659	20240105	101600	9779370	9180	9180	9180	9180	3
660	20240105	101500	9751830	9180	9180	9180	9180	0
661	20240105	101400	9751830	9180	9180	9180	9180	0
662	20240105	101300	9751830	9180	9180	9180	9180	0
663	20240105	101200	9751830	9180	9180	9180	9180	3
664	20240105	101100	9724290	9180	9180	9180	9180	0
665	20240105	101000	9724290	9180	9180	9180	9180	11
666	20240105	100900	9623310	9190	9190	9190	9190	0
667	20240105	100800	9623310	9190	9190	9190	9190	0
668	20240105	100700	9623310	9190	9190	9190	9190	0
669	20240105	100600	9623310	9190	9190	9190	9190	0
670	20240105	100500	9623310	9190	9190	9190	9190	0
671	20240105	100400	9623310	9190	9190	9190	9190	0
672	20240105	100300	9623310	9190	9190	9190	9190	0
673	20240105	100200	9623310	9190	9190	9190	9190	0
674	20240105	100100	9623310	9190	9190	9190	9190	0
675	20240105	100000	9623310	9190	9190	9190	9190	0
676	20240105	095900	9623310	9190	9190	9190	9190	0
677	20240105	095800	9623310	9190	9190	9190	9190	0
678	20240105	095700	9623310	9190	9190	9190	9190	0
679	20240105	095600	9623310	9190	9190	9190	9190	0
680	20240105	095500	9623310	9190	9190	9190	9190	0
681	20240105	095400	9623310	9190	9190	9190	9190	0
682	20240105	095300	9623310	9190	9190	9190	9190	0
683	20240105	095200	9623310	9190	9190	9190	9190	0
684	20240105	095100	9623310	9190	9190	9190	9190	0
685	20240105	095000	9623310	9190	9190	9190	9190	0
686	20240105	094900	9623310	9190	9190	9190	9190	0
687	20240105	094800	9623310	9190	9190	9190	9190	0
688	20240105	094700	9623310	9190	9190	9190	9190	0
689	20240105	094600	9623310	9190	9190	9190	9190	0
690	20240105	094500	9623310	9190	9190	9190	9190	0
691	20240105	094400	9623310	9190	9190	9190	9190	0
692	20240105	094300	9623310	9190	9190	9190	9190	0
693	20240105	094200	9623310	9190	9190	9190	9190	0
694	20240105	094100	9623310	9190	9190	9190	9190	0
695	20240105	094000	9623310	9190	9190	9190	9190	0
696	20240105	093900	9623310	9190	9190	9190	9190	1
697	20240105	093800	9614120	9170	9170	9170	9170	0
698	20240105	093700	9614120	9170	9170	9170	9170	0
699	20240105	093600	9614120	9170	9170	9170	9170	0
700	20240105	093500	9614120	9170	9170	9170	9170	0
701	20240105	093400	9614120	9170	9170	9170	9170	0
702	20240105	093300	9614120	9170	9170	9170	9170	0
703	20240105	093200	9614120	9170	9170	9170	9170	0
704	20240105	093100	9614120	9170	9170	9170	9170	0
705	20240105	093000	9614120	9170	9170	9170	9170	0
706	20240105	092900	9614120	9170	9170	9170	9170	0
707	20240105	092800	9614120	9170	9170	9170	9170	0
708	20240105	092700	9614120	9170	9170	9170	9170	0
709	20240105	092600	9614120	9170	9170	9170	9170	0
710	20240105	092500	9614120	9170	9170	9170	9170	0
711	20240105	092400	9614120	9170	9170	9170	9170	0
712	20240105	092300	9614120	9170	9170	9170	9170	3
713	20240105	092200	9586610	9170	9170	9170	9170	0
714	20240105	092100	9586610	9170	9170	9170	9170	0
715	20240105	092000	9586610	9170	9170	9170	9170	128
716	20240105	091900	8412850	9190	9190	9190	9190	0
717	20240105	091800	8412850	9190	9190	9190	9190	0
718	20240105	091700	8412850	9190	9190	9190	9190	9
719	20240105	091600	8330140	9190	9170	9190	9170	51
720	20240105	091500	7862450	9180	9180	9180	9180	13
721	20240105	091400	7743110	9180	9180	9180	9180	0
722	20240105	091300	7743110	9180	9180	9180	9180	0
723	20240105	091200	7743110	9180	9180	9180	9180	0
724	20240105	091100	7743110	9180	9180	9180	9180	0
725	20240105	091000	7743110	9180	9180	9180	9180	24
726	20240105	090900	7522790	9170	9180	9180	9170	116
727	20240105	090800	6458230	9170	9170	9170	9170	66
728	20240105	090700	5853010	9180	9180	9180	9180	0
729	20240105	090600	5853010	9180	9180	9180	9180	0
730	20240105	090500	5853010	9180	9180	9180	9180	0
731	20240105	090400	5853010	9180	9180	9180	9180	6
732	20240105	090300	5797930	9180	9200	9200	9180	51
733	20240105	090200	5329730	9180	9190	9190	9180	153
734	20240105	090100	3925160	9190	9190	9190	9190	20
735	20240105	090000	3741360	9170	9170	9170	9170	408