KissMeData/391060/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	212900	35094930	9790	9790	9790	9790	600
3	20240103	212800	35094930	9790	9790	9790	9790	0
4	20240103	212700	35094930	9790	9790	9790	9790	0
5	20240103	212600	35094930	9790	9790	9790	9790	0
6	20240103	212500	35094930	9790	9790	9790	9790	0
7	20240103	212400	35094930	9790	9790	9790	9790	0
8	20240103	212300	35094930	9790	9790	9790	9790	0
9	20240103	212200	35094930	9790	9790	9790	9790	0
10	20240103	212100	35094930	9790	9790	9790	9790	0
11	20240103	212000	35094930	9790	9790	9790	9790	0
12	20240103	211900	35094930	9790	9790	9790	9790	0
13	20240103	211800	35094930	9790	9790	9790	9790	0
14	20240103	211700	35094930	9790	9790	9790	9790	0
15	20240103	211600	35094930	9790	9790	9790	9790	0
16	20240103	211500	35094930	9790	9790	9790	9790	0
17	20240103	211400	35094930	9790	9790	9790	9790	0
18	20240103	211300	35094930	9790	9790	9790	9790	0
19	20240103	211200	35094930	9790	9790	9790	9790	0
20	20240103	211100	35094930	9790	9790	9790	9790	0
21	20240103	211000	35094930	9790	9790	9790	9790	0
22	20240103	210900	35094930	9790	9790	9790	9790	0
23	20240103	210800	35094930	9790	9790	9790	9790	0
24	20240103	210700	35094930	9790	9790	9790	9790	0
25	20240103	210600	35094930	9790	9790	9790	9790	0
26	20240103	210500	35094930	9790	9790	9790	9790	0
27	20240103	210400	35094930	9790	9790	9790	9790	0
28	20240103	210300	35094930	9790	9790	9790	9790	0
29	20240103	210200	35094930	9790	9790	9790	9790	0
30	20240103	210100	35094930	9790	9790	9790	9790	0
31	20240103	210000	35094930	9790	9790	9790	9790	0
32	20240103	205900	35094930	9790	9790	9790	9790	600
33	20240103	205800	35094930	9790	9790	9790	9790	0
34	20240103	205700	35094930	9790	9790	9790	9790	0
35	20240103	205600	35094930	9790	9790	9790	9790	0
36	20240103	205500	35094930	9790	9790	9790	9790	0
37	20240103	205400	35094930	9790	9790	9790	9790	0
38	20240103	205300	35094930	9790	9790	9790	9790	0
39	20240103	205200	35094930	9790	9790	9790	9790	0
40	20240103	205100	35094930	9790	9790	9790	9790	0
41	20240103	205000	35094930	9790	9790	9790	9790	0
42	20240103	204900	35094930	9790	9790	9790	9790	0
43	20240103	204800	35094930	9790	9790	9790	9790	0
44	20240103	204700	35094930	9790	9790	9790	9790	0
45	20240103	204600	35094930	9790	9790	9790	9790	0
46	20240103	204500	35094930	9790	9790	9790	9790	0
47	20240103	204400	35094930	9790	9790	9790	9790	0
48	20240103	204300	35094930	9790	9790	9790	9790	0
49	20240103	204200	35094930	9790	9790	9790	9790	0
50	20240103	204100	35094930	9790	9790	9790	9790	0
51	20240103	204000	35094930	9790	9790	9790	9790	0
52	20240103	203900	35094930	9790	9790	9790	9790	0
53	20240103	203800	35094930	9790	9790	9790	9790	0
54	20240103	203700	35094930	9790	9790	9790	9790	0
55	20240103	203600	35094930	9790	9790	9790	9790	0
56	20240103	203500	35094930	9790	9790	9790	9790	0
57	20240103	203400	35094930	9790	9790	9790	9790	0
58	20240103	203300	35094930	9790	9790	9790	9790	0
59	20240103	203200	35094930	9790	9790	9790	9790	0
60	20240103	203100	35094930	9790	9790	9790	9790	0
61	20240103	203000	35094930	9790	9790	9790	9790	0
62	20240103	202900	35094930	9790	9790	9790	9790	600
63	20240103	202800	35094930	9790	9790	9790	9790	0
64	20240103	202700	35094930	9790	9790	9790	9790	0
65	20240103	202600	35094930	9790	9790	9790	9790	0
66	20240103	202500	35094930	9790	9790	9790	9790	0
67	20240103	202400	35094930	9790	9790	9790	9790	0
68	20240103	202300	35094930	9790	9790	9790	9790	0
69	20240103	202200	35094930	9790	9790	9790	9790	0
70	20240103	202100	35094930	9790	9790	9790	9790	0
71	20240103	202000	35094930	9790	9790	9790	9790	0
72	20240103	201900	35094930	9790	9790	9790	9790	0
73	20240103	201800	35094930	9790	9790	9790	9790	0
74	20240103	201700	35094930	9790	9790	9790	9790	0
75	20240103	201600	35094930	9790	9790	9790	9790	0
76	20240103	201500	35094930	9790	9790	9790	9790	0
77	20240103	201400	35094930	9790	9790	9790	9790	0
78	20240103	201300	35094930	9790	9790	9790	9790	0
79	20240103	201200	35094930	9790	9790	9790	9790	0
80	20240103	201100	35094930	9790	9790	9790	9790	0
81	20240103	201000	35094930	9790	9790	9790	9790	0
82	20240103	200900	35094930	9790	9790	9790	9790	0
83	20240103	200800	35094930	9790	9790	9790	9790	0
84	20240103	200700	35094930	9790	9790	9790	9790	0
85	20240103	200600	35094930	9790	9790	9790	9790	0
86	20240103	200500	35094930	9790	9790	9790	9790	0
87	20240103	200400	35094930	9790	9790	9790	9790	0
88	20240103	200300	35094930	9790	9790	9790	9790	0
89	20240103	200200	35094930	9790	9790	9790	9790	0
90	20240103	200100	35094930	9790	9790	9790	9790	0
91	20240103	200000	35094930	9790	9790	9790	9790	0
92	20240103	195900	35094930	9790	9790	9790	9790	600
93	20240103	195800	35094930	9790	9790	9790	9790	0
94	20240103	195700	35094930	9790	9790	9790	9790	0
95	20240103	195600	35094930	9790	9790	9790	9790	0
96	20240103	195500	35094930	9790	9790	9790	9790	0
97	20240103	195400	35094930	9790	9790	9790	9790	0
98	20240103	195300	35094930	9790	9790	9790	9790	0
99	20240103	195200	35094930	9790	9790	9790	9790	0
100	20240103	195100	35094930	9790	9790	9790	9790	0
101	20240103	195000	35094930	9790	9790	9790	9790	0
102	20240103	194900	35094930	9790	9790	9790	9790	0
103	20240103	194800	35094930	9790	9790	9790	9790	0
104	20240103	194700	35094930	9790	9790	9790	9790	0
105	20240103	194600	35094930	9790	9790	9790	9790	0
106	20240103	194500	35094930	9790	9790	9790	9790	0
107	20240103	194400	35094930	9790	9790	9790	9790	0
108	20240103	194300	35094930	9790	9790	9790	9790	0
109	20240103	194200	35094930	9790	9790	9790	9790	0
110	20240103	194100	35094930	9790	9790	9790	9790	0
111	20240103	194000	35094930	9790	9790	9790	9790	0
112	20240103	193900	35094930	9790	9790	9790	9790	0
113	20240103	193800	35094930	9790	9790	9790	9790	0
114	20240103	193700	35094930	9790	9790	9790	9790	0
115	20240103	193600	35094930	9790	9790	9790	9790	0
116	20240103	193500	35094930	9790	9790	9790	9790	0
117	20240103	193400	35094930	9790	9790	9790	9790	0
118	20240103	193300	35094930	9790	9790	9790	9790	0
119	20240103	193200	35094930	9790	9790	9790	9790	0
120	20240103	193100	35094930	9790	9790	9790	9790	0
121	20240103	193000	35094930	9790	9790	9790	9790	0
122	20240103	192900	35094930	9790	9790	9790	9790	600
123	20240103	192800	35094930	9790	9790	9790	9790	0
124	20240103	192700	35094930	9790	9790	9790	9790	0
125	20240103	192600	35094930	9790	9790	9790	9790	0
126	20240103	192500	35094930	9790	9790	9790	9790	0
127	20240103	192400	35094930	9790	9790	9790	9790	0
128	20240103	192300	35094930	9790	9790	9790	9790	0
129	20240103	192200	35094930	9790	9790	9790	9790	0
130	20240103	192100	35094930	9790	9790	9790	9790	0
131	20240103	192000	35094930	9790	9790	9790	9790	0
132	20240103	191900	35094930	9790	9790	9790	9790	0
133	20240103	191800	35094930	9790	9790	9790	9790	0
134	20240103	191700	35094930	9790	9790	9790	9790	0
135	20240103	191600	35094930	9790	9790	9790	9790	0
136	20240103	191500	35094930	9790	9790	9790	9790	0
137	20240103	191400	35094930	9790	9790	9790	9790	0
138	20240103	191300	35094930	9790	9790	9790	9790	0
139	20240103	191200	35094930	9790	9790	9790	9790	0
140	20240103	191100	35094930	9790	9790	9790	9790	0
141	20240103	191000	35094930	9790	9790	9790	9790	0
142	20240103	190900	35094930	9790	9790	9790	9790	0
143	20240103	190800	35094930	9790	9790	9790	9790	0
144	20240103	190700	35094930	9790	9790	9790	9790	0
145	20240103	190600	35094930	9790	9790	9790	9790	0
146	20240103	190500	35094930	9790	9790	9790	9790	0
147	20240103	190400	35094930	9790	9790	9790	9790	0
148	20240103	190300	35094930	9790	9790	9790	9790	0
149	20240103	190200	35094930	9790	9790	9790	9790	0
150	20240103	190100	35094930	9790	9790	9790	9790	0
151	20240103	190000	35094930	9790	9790	9790	9790	0
152	20240103	185900	35094930	9790	9790	9790	9790	600
153	20240103	185800	35094930	9790	9790	9790	9790	0
154	20240103	185700	35094930	9790	9790	9790	9790	0
155	20240103	185600	35094930	9790	9790	9790	9790	0
156	20240103	185500	35094930	9790	9790	9790	9790	0
157	20240103	185400	35094930	9790	9790	9790	9790	0
158	20240103	185300	35094930	9790	9790	9790	9790	0
159	20240103	185200	35094930	9790	9790	9790	9790	0
160	20240103	185100	35094930	9790	9790	9790	9790	0
161	20240103	185000	35094930	9790	9790	9790	9790	0
162	20240103	184900	35094930	9790	9790	9790	9790	0
163	20240103	184800	35094930	9790	9790	9790	9790	0
164	20240103	184700	35094930	9790	9790	9790	9790	0
165	20240103	184600	35094930	9790	9790	9790	9790	0
166	20240103	184500	35094930	9790	9790	9790	9790	0
167	20240103	184400	35094930	9790	9790	9790	9790	0
168	20240103	184300	35094930	9790	9790	9790	9790	0
169	20240103	184200	35094930	9790	9790	9790	9790	0
170	20240103	184100	35094930	9790	9790	9790	9790	0
171	20240103	184000	35094930	9790	9790	9790	9790	0
172	20240103	183900	35094930	9790	9790	9790	9790	0
173	20240103	183800	35094930	9790	9790	9790	9790	0
174	20240103	183700	35094930	9790	9790	9790	9790	0
175	20240103	183600	35094930	9790	9790	9790	9790	0
176	20240103	183500	35094930	9790	9790	9790	9790	0
177	20240103	183400	35094930	9790	9790	9790	9790	0
178	20240103	183300	35094930	9790	9790	9790	9790	0
179	20240103	183200	35094930	9790	9790	9790	9790	0
180	20240103	183100	35094930	9790	9790	9790	9790	0
181	20240103	183000	35094930	9790	9790	9790	9790	0
182	20240103	182900	35094930	9790	9790	9790	9790	600
183	20240103	182800	35094930	9790	9790	9790	9790	0
184	20240103	182700	35094930	9790	9790	9790	9790	0
185	20240103	182600	35094930	9790	9790	9790	9790	0
186	20240103	182500	35094930	9790	9790	9790	9790	0
187	20240103	182400	35094930	9790	9790	9790	9790	0
188	20240103	182300	35094930	9790	9790	9790	9790	0
189	20240103	182200	35094930	9790	9790	9790	9790	0
190	20240103	182100	35094930	9790	9790	9790	9790	0
191	20240103	182000	35094930	9790	9790	9790	9790	0
192	20240103	181900	35094930	9790	9790	9790	9790	0
193	20240103	181800	35094930	9790	9790	9790	9790	0
194	20240103	181700	35094930	9790	9790	9790	9790	0
195	20240103	181600	35094930	9790	9790	9790	9790	0
196	20240103	181500	35094930	9790	9790	9790	9790	0
197	20240103	181400	35094930	9790	9790	9790	9790	0
198	20240103	181300	35094930	9790	9790	9790	9790	0
199	20240103	181200	35094930	9790	9790	9790	9790	0
200	20240103	181100	35094930	9790	9790	9790	9790	0
201	20240103	181000	35094930	9790	9790	9790	9790	0
202	20240103	180900	35094930	9790	9790	9790	9790	0
203	20240103	180800	35094930	9790	9790	9790	9790	0
204	20240103	180700	35094930	9790	9790	9790	9790	0
205	20240103	180600	35094930	9790	9790	9790	9790	0
206	20240103	180500	35094930	9790	9790	9790	9790	0
207	20240103	180400	35094930	9790	9790	9790	9790	0
208	20240103	180300	35094930	9790	9790	9790	9790	0
209	20240103	180200	35094930	9790	9790	9790	9790	0
210	20240103	180100	35094930	9790	9790	9790	9790	0
211	20240103	180000	35094930	9790	9790	9790	9790	0
212	20240103	175900	35094930	9790	9790	9790	9790	600
213	20240103	175800	35094930	9790	9790	9790	9790	0
214	20240103	175700	35094930	9790	9790	9790	9790	0
215	20240103	175600	35094930	9790	9790	9790	9790	0
216	20240103	175500	35094930	9790	9790	9790	9790	0
217	20240103	175400	35094930	9790	9790	9790	9790	0
218	20240103	175300	35094930	9790	9790	9790	9790	0
219	20240103	175200	35094930	9790	9790	9790	9790	0
220	20240103	175100	35094930	9790	9790	9790	9790	0
221	20240103	175000	35094930	9790	9790	9790	9790	0
222	20240103	174900	35094930	9790	9790	9790	9790	0
223	20240103	174800	35094930	9790	9790	9790	9790	0
224	20240103	174700	35094930	9790	9790	9790	9790	0
225	20240103	174600	35094930	9790	9790	9790	9790	0
226	20240103	174500	35094930	9790	9790	9790	9790	0
227	20240103	174400	35094930	9790	9790	9790	9790	0
228	20240103	174300	35094930	9790	9790	9790	9790	0
229	20240103	174200	35094930	9790	9790	9790	9790	0
230	20240103	174100	35094930	9790	9790	9790	9790	0
231	20240103	174000	35094930	9790	9790	9790	9790	0
232	20240103	173900	35094930	9790	9790	9790	9790	0
233	20240103	173800	35094930	9790	9790	9790	9790	0
234	20240103	173700	35094930	9790	9790	9790	9790	0
235	20240103	173600	35094930	9790	9790	9790	9790	0
236	20240103	173500	35094930	9790	9790	9790	9790	0
237	20240103	173400	35094930	9790	9790	9790	9790	0
238	20240103	173300	35094930	9790	9790	9790	9790	0
239	20240103	173200	35094930	9790	9790	9790	9790	0
240	20240103	173100	35094930	9790	9790	9790	9790	0
241	20240103	173000	35094930	9790	9790	9790	9790	0
242	20240103	172900	35094930	9790	9790	9790	9790	600
243	20240103	172800	35094930	9790	9790	9790	9790	0
244	20240103	172700	35094930	9790	9790	9790	9790	0
245	20240103	172600	35094930	9790	9790	9790	9790	0
246	20240103	172500	35094930	9790	9790	9790	9790	0
247	20240103	172400	35094930	9790	9790	9790	9790	0
248	20240103	172300	35094930	9790	9790	9790	9790	0
249	20240103	172200	35094930	9790	9790	9790	9790	0
250	20240103	172100	35094930	9790	9790	9790	9790	0
251	20240103	172000	35094930	9790	9790	9790	9790	0
252	20240103	171900	35094930	9790	9790	9790	9790	0
253	20240103	171800	35094930	9790	9790	9790	9790	0
254	20240103	171700	35094930	9790	9790	9790	9790	0
255	20240103	171600	35094930	9790	9790	9790	9790	0
256	20240103	171500	35094930	9790	9790	9790	9790	0
257	20240103	171400	35094930	9790	9790	9790	9790	0
258	20240103	171300	35094930	9790	9790	9790	9790	0
259	20240103	171200	35094930	9790	9790	9790	9790	0
260	20240103	171100	35094930	9790	9790	9790	9790	0
261	20240103	171000	35094930	9790	9790	9790	9790	0
262	20240103	170900	35094930	9790	9790	9790	9790	0
263	20240103	170800	35094930	9790	9790	9790	9790	0
264	20240103	170700	35094930	9790	9790	9790	9790	0
265	20240103	170600	35094930	9790	9790	9790	9790	0
266	20240103	170500	35094930	9790	9790	9790	9790	0
267	20240103	170400	35094930	9790	9790	9790	9790	0
268	20240103	170300	35094930	9790	9790	9790	9790	0
269	20240103	170200	35094930	9790	9790	9790	9790	0
270	20240103	170100	35094930	9790	9790	9790	9790	0
271	20240103	170000	35094930	9790	9790	9790	9790	0
272	20240103	165900	35094930	9790	9790	9790	9790	600
273	20240103	165800	35094930	9790	9790	9790	9790	0
274	20240103	165700	35094930	9790	9790	9790	9790	0
275	20240103	165600	35094930	9790	9790	9790	9790	0
276	20240103	165500	35094930	9790	9790	9790	9790	0
277	20240103	165400	35094930	9790	9790	9790	9790	0
278	20240103	165300	35094930	9790	9790	9790	9790	0
279	20240103	165200	35094930	9790	9790	9790	9790	0
280	20240103	165100	35094930	9790	9790	9790	9790	0
281	20240103	165000	35094930	9790	9790	9790	9790	0
282	20240103	164900	35094930	9790	9790	9790	9790	0
283	20240103	164800	35094930	9790	9790	9790	9790	0
284	20240103	164700	35094930	9790	9790	9790	9790	0
285	20240103	164600	35094930	9790	9790	9790	9790	0
286	20240103	164500	35094930	9790	9790	9790	9790	0
287	20240103	164400	35094930	9790	9790	9790	9790	0
288	20240103	164300	35094930	9790	9790	9790	9790	0
289	20240103	164200	35094930	9790	9790	9790	9790	0
290	20240103	164100	35094930	9790	9790	9790	9790	0
291	20240103	164000	35094930	9790	9790	9790	9790	0
292	20240103	163900	35094930	9790	9790	9790	9790	0
293	20240103	163800	35094930	9790	9790	9790	9790	0
294	20240103	163700	35094930	9790	9790	9790	9790	0
295	20240103	163600	35094930	9790	9790	9790	9790	0
296	20240103	163500	35094930	9790	9790	9790	9790	0
297	20240103	163400	35094930	9790	9790	9790	9790	0
298	20240103	163300	35094930	9790	9790	9790	9790	0
299	20240103	163200	35094930	9790	9790	9790	9790	0
300	20240103	163100	35094930	9790	9790	9790	9790	0
301	20240103	163000	35094930	9790	9790	9790	9790	0
302	20240103	162900	35094930	9790	9790	9790	9790	600
303	20240103	162800	35094930	9790	9790	9790	9790	0
304	20240103	162700	35094930	9790	9790	9790	9790	0
305	20240103	162600	35094930	9790	9790	9790	9790	0
306	20240103	162500	35094930	9790	9790	9790	9790	0
307	20240103	162400	35094930	9790	9790	9790	9790	0
308	20240103	162300	35094930	9790	9790	9790	9790	0
309	20240103	162200	35094930	9790	9790	9790	9790	0
310	20240103	162100	35094930	9790	9790	9790	9790	0
311	20240103	162000	35094930	9790	9790	9790	9790	0
312	20240103	161900	35094930	9790	9790	9790	9790	0
313	20240103	161800	35094930	9790	9790	9790	9790	0
314	20240103	161700	35094930	9790	9790	9790	9790	0
315	20240103	161600	35094930	9790	9790	9790	9790	0
316	20240103	161500	35094930	9790	9790	9790	9790	0
317	20240103	161400	35094930	9790	9790	9790	9790	0
318	20240103	161300	35094930	9790	9790	9790	9790	0
319	20240103	161200	35094930	9790	9790	9790	9790	0
320	20240103	161100	35094930	9790	9790	9790	9790	0
321	20240103	161000	35094930	9790	9790	9790	9790	0
322	20240103	160900	35094930	9790	9790	9790	9790	0
323	20240103	160800	35094930	9790	9790	9790	9790	0
324	20240103	160700	35094930	9790	9790	9790	9790	0
325	20240103	160600	35094930	9790	9790	9790	9790	0
326	20240103	160500	35094930	9790	9790	9790	9790	0
327	20240103	160400	35094930	9790	9790	9790	9790	0
328	20240103	160300	35094930	9790	9790	9790	9790	0
329	20240103	160200	35094930	9790	9790	9790	9790	0
330	20240103	160100	35094930	9790	9790	9790	9790	0
331	20240103	160000	35094930	9790	9790	9790	9790	0
332	20240103	155900	35094930	9790	9790	9790	9790	600
333	20240103	155800	35094930	9790	9790	9790	9790	0
334	20240103	155700	35094930	9790	9790	9790	9790	0
335	20240103	155600	35094930	9790	9790	9790	9790	0
336	20240103	155500	35094930	9790	9790	9790	9790	0
337	20240103	155400	35094930	9790	9790	9790	9790	0
338	20240103	155300	35094930	9790	9790	9790	9790	0
339	20240103	155200	35094930	9790	9790	9790	9790	0
340	20240103	155100	35094930	9790	9790	9790	9790	0
341	20240103	155000	35094930	9790	9790	9790	9790	0
342	20240103	154900	35094930	9790	9790	9790	9790	0
343	20240103	154800	35094930	9790	9790	9790	9790	0
344	20240103	154700	35094930	9790	9790	9790	9790	0
345	20240103	154600	35094930	9790	9790	9790	9790	0
346	20240103	154500	35094930	9790	9790	9790	9790	0
347	20240103	154400	35094930	9790	9790	9790	9790	0
348	20240103	154300	35094930	9790	9790	9790	9790	0
349	20240103	154200	35094930	9790	9790	9790	9790	0
350	20240103	154100	35094930	9790	9790	9790	9790	0
351	20240103	154000	35094930	9790	9790	9790	9790	0
352	20240103	153900	35094930	9790	9790	9790	9790	0
353	20240103	153800	35094930	9790	9790	9790	9790	0
354	20240103	153700	35094930	9790	9790	9790	9790	0
355	20240103	153600	35094930	9790	9790	9790	9790	0
356	20240103	153500	35094930	9790	9790	9790	9790	0
357	20240103	153400	35094930	9790	9790	9790	9790	0
358	20240103	153300	35094930	9790	9790	9790	9790	0
359	20240103	153200	35094930	9790	9790	9790	9790	0
360	20240103	153100	35094930	9790	9790	9790	9790	0
361	20240103	153000	35094930	9790	9790	9790	9790	0
362	20240103	152900	35094930	9790	9790	9790	9790	0
363	20240103	152800	35094930	9790	9790	9790	9790	0
364	20240103	152700	35094930	9790	9790	9790	9790	0
365	20240103	152600	35094930	9790	9790	9790	9790	0
366	20240103	152500	35094930	9790	9790	9790	9790	0
367	20240103	152400	35094930	9790	9790	9790	9790	0
368	20240103	152300	35094930	9790	9790	9790	9790	0
369	20240103	152200	35094930	9790	9790	9790	9790	0
370	20240103	152100	35094930	9790	9790	9790	9790	0
371	20240103	152000	35094930	9790	9790	9790	9790	0
372	20240103	151900	35094930	9790	9790	9790	9790	0
373	20240103	151800	35094930	9790	9790	9790	9790	0
374	20240103	151700	35094930	9790	9790	9790	9790	0
375	20240103	151600	35094930	9790	9790	9790	9790	0
376	20240103	151500	35094930	9790	9790	9790	9790	0
377	20240103	151400	35094930	9790	9790	9790	9790	0
378	20240103	151300	35094930	9790	9790	9790	9790	0
379	20240103	151200	35094930	9790	9790	9790	9790	0
380	20240103	151100	35094930	9790	9790	9790	9790	0
381	20240103	151000	35094930	9790	9790	9790	9790	0
382	20240103	150900	35094930	9790	9790	9790	9790	0
383	20240103	150800	35094930	9790	9790	9790	9790	0
384	20240103	150700	35094930	9790	9790	9790	9790	600
385	20240103	150600	29220930	9800	9800	9800	9800	0
386	20240103	150500	29220930	9800	9800	9800	9800	0
387	20240103	150400	29220930	9800	9800	9800	9800	0
388	20240103	150300	29220930	9800	9800	9800	9800	0
389	20240103	150200	29220930	9800	9800	9800	9800	0
390	20240103	150100	29220930	9800	9800	9800	9800	0
391	20240103	150000	29220930	9800	9800	9800	9800	0
392	20240103	145900	29220930	9800	9800	9800	9800	0
393	20240103	145800	29220930	9800	9800	9800	9800	0
394	20240103	145700	29220930	9800	9800	9800	9800	0
395	20240103	145600	29220930	9800	9800	9800	9800	0
396	20240103	145500	29220930	9800	9800	9800	9800	0
397	20240103	145400	29220930	9800	9800	9800	9800	0
398	20240103	145300	29220930	9800	9800	9800	9800	0
399	20240103	145200	29220930	9800	9800	9800	9800	0
400	20240103	145100	29220930	9800	9800	9800	9800	0
401	20240103	145000	29220930	9800	9800	9800	9800	0
402	20240103	144900	29220930	9800	9800	9800	9800	0
403	20240103	144800	29220930	9800	9800	9800	9800	0
404	20240103	144700	29220930	9800	9800	9800	9800	0
405	20240103	144600	29220930	9800	9800	9800	9800	130
406	20240103	144500	27946930	9800	9800	9800	9800	0
407	20240103	144400	27946930	9800	9800	9800	9800	0
408	20240103	144300	27946930	9800	9800	9800	9800	0
409	20240103	144200	27946930	9800	9800	9800	9800	0
410	20240103	144100	27946930	9800	9800	9800	9800	0
411	20240103	144000	27946930	9800	9800	9800	9800	0
412	20240103	143900	27946930	9800	9800	9800	9800	0
413	20240103	143800	27946930	9800	9800	9800	9800	0
414	20240103	143700	27946930	9800	9800	9800	9800	0
415	20240103	143600	27946930	9800	9800	9800	9800	0
416	20240103	143500	27946930	9800	9800	9800	9800	0
417	20240103	143400	27946930	9800	9800	9800	9800	0
418	20240103	143300	27946930	9800	9800	9800	9800	0
419	20240103	143200	27946930	9800	9800	9800	9800	0
420	20240103	143100	27946930	9800	9800	9800	9800	0
421	20240103	143000	27946930	9800	9800	9800	9800	100
422	20240103	142900	26966930	9800	9800	9800	9800	0
423	20240103	142800	26966930	9800	9800	9800	9800	0
424	20240103	142700	26966930	9800	9800	9800	9800	0
425	20240103	142600	26966930	9800	9800	9800	9800	0
426	20240103	142500	26966930	9800	9800	9800	9800	0
427	20240103	142400	26966930	9800	9800	9800	9800	0
428	20240103	142300	26966930	9800	9800	9800	9800	0
429	20240103	142200	26966930	9800	9800	9800	9800	0
430	20240103	142100	26966930	9800	9800	9800	9800	0
431	20240103	142000	26966930	9800	9800	9800	9800	0
432	20240103	141900	26966930	9800	9800	9800	9800	0
433	20240103	141800	26966930	9800	9800	9800	9800	0
434	20240103	141700	26966930	9800	9800	9800	9800	0
435	20240103	141600	26966930	9800	9800	9800	9800	0
436	20240103	141500	26966930	9800	9800	9800	9800	0
437	20240103	141400	26966930	9800	9800	9800	9800	0
438	20240103	141300	26966930	9800	9800	9800	9800	0
439	20240103	141200	26966930	9800	9800	9800	9800	0
440	20240103	141100	26966930	9800	9800	9800	9800	0
441	20240103	141000	26966930	9800	9800	9800	9800	0
442	20240103	140900	26966930	9800	9800	9800	9800	0
443	20240103	140800	26966930	9800	9800	9800	9800	0
444	20240103	140700	26966930	9800	9800	9800	9800	0
445	20240103	140600	26966930	9800	9800	9800	9800	0
446	20240103	140500	26966930	9800	9800	9800	9800	0
447	20240103	140400	26966930	9800	9800	9800	9800	0
448	20240103	140300	26966930	9800	9800	9800	9800	0
449	20240103	140200	26966930	9800	9800	9800	9800	0
450	20240103	140100	26966930	9800	9800	9800	9800	0
451	20240103	140000	26966930	9800	9800	9800	9800	1963
452	20240103	135900	7729530	9800	9800	9800	9800	0
453	20240103	135800	7729530	9800	9800	9800	9800	0
454	20240103	135700	7729530	9800	9800	9800	9800	0
455	20240103	135600	7729530	9800	9800	9800	9800	0
456	20240103	135500	7729530	9800	9800	9800	9800	0
457	20240103	135400	7729530	9800	9800	9800	9800	0
458	20240103	135300	7729530	9800	9800	9800	9800	29
459	20240103	135200	7445330	9800	9800	9800	9800	0
460	20240103	135100	7445330	9800	9800	9800	9800	0
461	20240103	135000	7445330	9800	9800	9800	9800	0
462	20240103	134900	7445330	9800	9800	9800	9800	0
463	20240103	134800	7445330	9800	9800	9800	9800	0
464	20240103	134700	7445330	9800	9800	9800	9800	0
465	20240103	134600	7445330	9800	9800	9800	9800	0
466	20240103	134500	7445330	9800	9800	9800	9800	0
467	20240103	134400	7445330	9800	9800	9800	9800	0
468	20240103	134300	7445330	9800	9800	9800	9800	0
469	20240103	134200	7445330	9800	9800	9800	9800	0
470	20240103	134100	7445330	9800	9800	9800	9800	0
471	20240103	134000	7445330	9800	9800	9800	9800	0
472	20240103	133900	7445330	9800	9800	9800	9800	0
473	20240103	133800	7445330	9800	9800	9800	9800	0
474	20240103	133700	7445330	9800	9800	9800	9800	0
475	20240103	133600	7445330	9800	9800	9800	9800	0
476	20240103	133500	7445330	9800	9800	9800	9800	0
477	20240103	133400	7445330	9800	9800	9800	9800	0
478	20240103	133300	7445330	9800	9800	9800	9800	0
479	20240103	133200	7445330	9800	9800	9800	9800	0
480	20240103	133100	7445330	9800	9800	9800	9800	0
481	20240103	133000	7445330	9800	9800	9800	9800	0
482	20240103	132900	7445330	9800	9800	9800	9800	0
483	20240103	132800	7445330	9800	9800	9800	9800	0
484	20240103	132700	7445330	9800	9800	9800	9800	0
485	20240103	132600	7445330	9800	9800	9800	9800	0
486	20240103	132500	7445330	9800	9800	9800	9800	0
487	20240103	132400	7445330	9800	9800	9800	9800	0
488	20240103	132300	7445330	9800	9800	9800	9800	0
489	20240103	132200	7445330	9800	9800	9800	9800	0
490	20240103	132100	7445330	9800	9800	9800	9800	0
491	20240103	132000	7445330	9800	9800	9800	9800	0
492	20240103	131900	7445330	9800	9800	9800	9800	0
493	20240103	131800	7445330	9800	9800	9800	9800	0
494	20240103	131700	7445330	9800	9800	9800	9800	0
495	20240103	131600	7445330	9800	9800	9800	9800	0
496	20240103	131500	7445330	9800	9800	9800	9800	0
497	20240103	131400	7445330	9800	9800	9800	9800	0
498	20240103	131300	7445330	9800	9800	9800	9800	0
499	20240103	131200	7445330	9800	9800	9800	9800	0
500	20240103	131100	7445330	9800	9800	9800	9800	0
501	20240103	131000	7445330	9800	9800	9800	9800	0
502	20240103	130900	7445330	9800	9800	9800	9800	0
503	20240103	130800	7445330	9800	9800	9800	9800	0
504	20240103	130700	7445330	9800	9800	9800	9800	0
505	20240103	130600	7445330	9800	9800	9800	9800	4
506	20240103	130500	7406130	9800	9800	9800	9800	0
507	20240103	130400	7406130	9800	9800	9800	9800	0
508	20240103	130300	7406130	9800	9800	9800	9800	0
509	20240103	130200	7406130	9800	9800	9800	9800	0
510	20240103	130100	7406130	9800	9800	9800	9800	0
511	20240103	130000	7406130	9800	9800	9800	9800	0
512	20240103	125900	7406130	9800	9800	9800	9800	0
513	20240103	125800	7406130	9800	9800	9800	9800	0
514	20240103	125700	7406130	9800	9800	9800	9800	0
515	20240103	125600	7406130	9800	9800	9800	9800	0
516	20240103	125500	7406130	9800	9800	9800	9800	0
517	20240103	125400	7406130	9800	9800	9800	9800	0
518	20240103	125300	7406130	9800	9800	9800	9800	0
519	20240103	125200	7406130	9800	9800	9800	9800	0
520	20240103	125100	7406130	9800	9800	9800	9800	0
521	20240103	125000	7406130	9800	9800	9800	9800	0
522	20240103	124900	7406130	9800	9800	9800	9800	0
523	20240103	124800	7406130	9800	9800	9800	9800	2
524	20240103	124700	7386530	9800	9800	9800	9800	0
525	20240103	124600	7386530	9800	9800	9800	9800	0
526	20240103	124500	7386530	9800	9800	9800	9800	0
527	20240103	124400	7386530	9800	9800	9800	9800	0
528	20240103	124300	7386530	9800	9800	9800	9800	0
529	20240103	124200	7386530	9800	9800	9800	9800	2
530	20240103	124100	7366930	9800	9800	9800	9800	0
531	20240103	124000	7366930	9800	9800	9800	9800	0
532	20240103	123900	7366930	9800	9800	9800	9800	0
533	20240103	123800	7366930	9800	9800	9800	9800	0
534	20240103	123700	7366930	9800	9800	9800	9800	72
535	20240103	123600	6661330	9800	9800	9800	9800	0
536	20240103	123500	6661330	9800	9800	9800	9800	0
537	20240103	123400	6661330	9800	9800	9800	9800	0
538	20240103	123300	6661330	9800	9800	9800	9800	0
539	20240103	123200	6661330	9800	9800	9800	9800	0
540	20240103	123100	6661330	9800	9800	9800	9800	0
541	20240103	123000	6661330	9800	9800	9800	9800	0
542	20240103	122900	6661330	9800	9800	9800	9800	0
543	20240103	122800	6661330	9800	9800	9800	9800	4
544	20240103	122700	6622130	9800	9800	9800	9800	0
545	20240103	122600	6622130	9800	9800	9800	9800	0
546	20240103	122500	6622130	9800	9800	9800	9800	0
547	20240103	122400	6622130	9800	9800	9800	9800	0
548	20240103	122300	6622130	9800	9800	9800	9800	44
549	20240103	122200	6190930	9800	9800	9800	9800	0
550	20240103	122100	6190930	9800	9800	9800	9800	0
551	20240103	122000	6190930	9800	9800	9800	9800	0
552	20240103	121900	6190930	9800	9800	9800	9800	0
553	20240103	121800	6190930	9800	9800	9800	9800	0
554	20240103	121700	6190930	9800	9800	9800	9800	0
555	20240103	121600	6190930	9800	9800	9800	9800	0
556	20240103	121500	6190930	9800	9800	9800	9800	0
557	20240103	121400	6190930	9800	9800	9800	9800	0
558	20240103	121300	6190930	9800	9800	9800	9800	0
559	20240103	121200	6190930	9800	9800	9800	9800	0
560	20240103	121100	6190930	9800	9800	9800	9800	0
561	20240103	121000	6190930	9800	9800	9800	9800	0
562	20240103	120900	6190930	9800	9800	9800	9800	0
563	20240103	120800	6190930	9800	9800	9800	9800	0
564	20240103	120700	6190930	9800	9800	9800	9800	0
565	20240103	120600	6190930	9800	9800	9800	9800	0
566	20240103	120500	6190930	9800	9800	9800	9800	0
567	20240103	120400	6190930	9800	9800	9800	9800	0
568	20240103	120300	6190930	9800	9800	9800	9800	0
569	20240103	120200	6190930	9800	9800	9800	9800	0
570	20240103	120100	6190930	9800	9800	9800	9800	0
571	20240103	120000	6190930	9800	9800	9800	9800	0
572	20240103	115900	6190930	9800	9800	9800	9800	0
573	20240103	115800	6190930	9800	9800	9800	9800	0
574	20240103	115700	6190930	9800	9800	9800	9800	0
575	20240103	115600	6190930	9800	9800	9800	9800	0
576	20240103	115500	6190930	9800	9800	9800	9800	0
577	20240103	115400	6190930	9800	9800	9800	9800	0
578	20240103	115300	6190930	9800	9800	9800	9800	0
579	20240103	115200	6190930	9800	9800	9800	9800	0
580	20240103	115100	6190930	9800	9800	9800	9800	0
581	20240103	115000	6190930	9800	9800	9800	9800	6
582	20240103	114900	6132130	9800	9800	9800	9800	0
583	20240103	114800	6132130	9800	9800	9800	9800	0
584	20240103	114700	6132130	9800	9800	9800	9800	0
585	20240103	114600	6132130	9800	9800	9800	9800	0
586	20240103	114500	6132130	9800	9800	9800	9800	0
587	20240103	114400	6132130	9800	9800	9800	9800	0
588	20240103	114300	6132130	9800	9800	9800	9800	4
589	20240103	114200	6092930	9800	9800	9800	9800	0
590	20240103	114100	6092930	9800	9800	9800	9800	0
591	20240103	114000	6092930	9800	9800	9800	9800	0
592	20240103	113900	6092930	9800	9800	9800	9800	0
593	20240103	113800	6092930	9800	9800	9800	9800	0
594	20240103	113700	6092930	9800	9800	9800	9800	0
595	20240103	113600	6092930	9800	9800	9800	9800	0
596	20240103	113500	6092930	9800	9800	9800	9800	0
597	20240103	113400	6092930	9800	9800	9800	9800	0
598	20240103	113300	6092930	9800	9800	9800	9800	0
599	20240103	113200	6092930	9800	9800	9800	9800	0
600	20240103	113100	6092930	9800	9800	9800	9800	0
601	20240103	113000	6092930	9800	9800	9800	9800	0
602	20240103	112900	6092930	9800	9800	9800	9800	3
603	20240103	112800	6063530	9800	9800	9800	9800	0
604	20240103	112700	6063530	9800	9800	9800	9800	0
605	20240103	112600	6063530	9800	9800	9800	9800	0
606	20240103	112500	6063530	9800	9800	9800	9800	0
607	20240103	112400	6063530	9800	9800	9800	9800	0
608	20240103	112300	6063530	9800	9800	9800	9800	0
609	20240103	112200	6063530	9800	9800	9800	9800	0
610	20240103	112100	6063530	9800	9800	9800	9800	0
611	20240103	112000	6063530	9800	9800	9800	9800	0
612	20240103	111900	6063530	9800	9800	9800	9800	0
613	20240103	111800	6063530	9800	9800	9800	9800	0
614	20240103	111700	6063530	9800	9800	9800	9800	0
615	20240103	111600	6063530	9800	9800	9800	9800	0
616	20240103	111500	6063530	9800	9800	9800	9800	0
617	20240103	111400	6063530	9800	9800	9800	9800	0
618	20240103	111300	6063530	9800	9800	9800	9800	0
619	20240103	111200	6063530	9800	9800	9800	9800	0
620	20240103	111100	6063530	9800	9800	9800	9800	0
621	20240103	111000	6063530	9800	9800	9800	9800	0
622	20240103	110900	6063530	9800	9800	9800	9800	22
623	20240103	110800	5847930	9800	9800	9800	9800	0
624	20240103	110700	5847930	9800	9800	9800	9800	0
625	20240103	110600	5847930	9800	9800	9800	9800	0
626	20240103	110500	5847930	9800	9800	9800	9800	0
627	20240103	110400	5847930	9800	9800	9800	9800	0
628	20240103	110300	5847930	9800	9800	9800	9800	0
629	20240103	110200	5847930	9800	9800	9800	9800	0
630	20240103	110100	5847930	9800	9800	9800	9800	0
631	20240103	110000	5847930	9800	9800	9800	9800	0
632	20240103	105900	5847930	9800	9800	9800	9800	0
633	20240103	105800	5847930	9800	9800	9800	9800	0
634	20240103	105700	5847930	9800	9800	9800	9800	0
635	20240103	105600	5847930	9800	9800	9800	9800	0
636	20240103	105500	5847930	9800	9800	9800	9800	0
637	20240103	105400	5847930	9800	9800	9800	9800	0
638	20240103	105300	5847930	9800	9800	9800	9800	0
639	20240103	105200	5847930	9800	9800	9800	9800	0
640	20240103	105100	5847930	9800	9800	9800	9800	2
641	20240103	105000	5828330	9800	9800	9800	9800	50
642	20240103	104900	5338330	9800	9800	9800	9800	0
643	20240103	104800	5338330	9800	9800	9800	9800	41
644	20240103	104700	4936530	9810	9810	9810	9810	0
645	20240103	104600	4936530	9810	9810	9810	9810	0
646	20240103	104500	4936530	9810	9810	9810	9810	0
647	20240103	104400	4936530	9810	9810	9810	9810	0
648	20240103	104300	4936530	9810	9810	9810	9810	0
649	20240103	104200	4936530	9810	9810	9810	9810	0
650	20240103	104100	4936530	9810	9810	9810	9810	0
651	20240103	104000	4936530	9810	9810	9810	9810	4
652	20240103	103900	4897290	9800	9800	9800	9800	0
653	20240103	103800	4897290	9800	9800	9800	9800	0
654	20240103	103700	4897290	9800	9800	9800	9800	0
655	20240103	103600	4897290	9800	9800	9800	9800	0
656	20240103	103500	4897290	9800	9800	9800	9800	0
657	20240103	103400	4897290	9800	9800	9800	9800	4
658	20240103	103300	4858090	9800	9800	9800	9800	0
659	20240103	103200	4858090	9800	9800	9800	9800	0
660	20240103	103100	4858090	9800	9800	9800	9800	0
661	20240103	103000	4858090	9800	9800	9800	9800	0
662	20240103	102900	4858090	9800	9800	9800	9800	0
663	20240103	102800	4858090	9800	9800	9800	9800	0
664	20240103	102700	4858090	9800	9800	9800	9800	0
665	20240103	102600	4858090	9800	9800	9800	9800	0
666	20240103	102500	4858090	9800	9800	9800	9800	0
667	20240103	102400	4858090	9800	9800	9800	9800	0
668	20240103	102300	4858090	9800	9800	9800	9800	4
669	20240103	102200	4818890	9800	9800	9800	9800	0
670	20240103	102100	4818890	9800	9800	9800	9800	0
671	20240103	102000	4818890	9800	9800	9800	9800	0
672	20240103	101900	4818890	9800	9800	9800	9800	0
673	20240103	101800	4818890	9800	9800	9800	9800	0
674	20240103	101700	4818890	9800	9800	9800	9800	0
675	20240103	101600	4818890	9800	9800	9800	9800	0
676	20240103	101500	4818890	9800	9800	9800	9800	0
677	20240103	101400	4818890	9800	9800	9800	9800	0
678	20240103	101300	4818890	9800	9800	9800	9800	0
679	20240103	101200	4818890	9800	9800	9800	9800	0
680	20240103	101100	4818890	9800	9800	9800	9800	0
681	20240103	101000	4818890	9800	9800	9800	9800	0
682	20240103	100900	4818890	9800	9800	9800	9800	0
683	20240103	100800	4818890	9800	9810	9810	9800	5
684	20240103	100700	4769880	9800	9800	9800	9800	0
685	20240103	100600	4769880	9800	9800	9800	9800	0
686	20240103	100500	4769880	9800	9800	9800	9800	0
687	20240103	100400	4769880	9800	9800	9800	9800	0
688	20240103	100300	4769880	9800	9800	9800	9800	14
689	20240103	100200	4632680	9800	9800	9800	9800	0
690	20240103	100100	4632680	9800	9800	9800	9800	1
691	20240103	100000	4622880	9790	9790	9790	9790	0
692	20240103	095900	4622880	9790	9790	9790	9790	0
693	20240103	095800	4622880	9790	9790	9790	9790	0
694	20240103	095700	4622880	9790	9790	9790	9790	30
695	20240103	095600	4329180	9790	9790	9790	9790	0
696	20240103	095500	4329180	9790	9790	9790	9790	0
697	20240103	095400	4329180	9790	9790	9790	9790	10
698	20240103	095300	4231280	9790	9790	9790	9790	0
699	20240103	095200	4231280	9790	9790	9790	9790	2
700	20240103	095100	4211700	9790	9790	9790	9790	0
701	20240103	095000	4211700	9790	9790	9790	9790	0
702	20240103	094900	4211700	9790	9790	9790	9790	0
703	20240103	094800	4211700	9790	9790	9790	9790	0
704	20240103	094700	4211700	9790	9790	9790	9790	0
705	20240103	094600	4211700	9790	9790	9790	9790	0
706	20240103	094500	4211700	9790	9790	9790	9790	0
707	20240103	094400	4211700	9790	9790	9790	9790	0
708	20240103	094300	4211700	9790	9790	9790	9790	0
709	20240103	094200	4211700	9790	9790	9790	9790	0
710	20240103	094100	4211700	9790	9790	9790	9790	0
711	20240103	094000	4211700	9790	9790	9790	9790	200
712	20240103	093900	2253700	9790	9790	9790	9790	0
713	20240103	093800	2253700	9790	9790	9790	9790	0
714	20240103	093700	2253700	9790	9790	9790	9790	0
715	20240103	093600	2253700	9790	9790	9790	9790	0
716	20240103	093500	2253700	9790	9790	9790	9790	0
717	20240103	093400	2253700	9790	9790	9790	9790	4
718	20240103	093300	2214540	9790	9790	9790	9790	0
719	20240103	093200	2214540	9790	9790	9790	9790	8
720	20240103	093100	2136220	9790	9790	9790	9790	0
721	20240103	093000	2136220	9790	9790	9790	9790	0
722	20240103	092900	2136220	9790	9790	9790	9790	0
723	20240103	092800	2136220	9790	9790	9790	9790	0
724	20240103	092700	2136220	9790	9790	9790	9790	0
725	20240103	092600	2136220	9790	9790	9790	9790	0
726	20240103	092500	2136220	9790	9790	9790	9790	0
727	20240103	092400	2136220	9790	9790	9790	9790	0
728	20240103	092300	2136220	9790	9790	9790	9790	0
729	20240103	092200	2136220	9790	9790	9790	9790	0
730	20240103	092100	2136220	9790	9790	9790	9790	0
731	20240103	092000	2136220	9790	9790	9790	9790	0
732	20240103	091900	2136220	9790	9790	9790	9790	0
733	20240103	091800	2136220	9790	9790	9790	9790	0
734	20240103	091700	2136220	9790	9790	9790	9790	4
735	20240103	091600	2097060	9790	9790	9790	9790	0
736	20240103	091500	2097060	9790	9790	9790	9790	0
737	20240103	091400	2097060	9790	9790	9790	9790	0
738	20240103	091300	2097060	9790	9790	9790	9790	0
739	20240103	091200	2097060	9790	9790	9790	9790	0
740	20240103	091100	2097060	9790	9790	9790	9790	0
741	20240103	091000	2097060	9790	9790	9790	9790	0
742	20240103	090900	2097060	9790	9790	9790	9790	0
743	20240103	090800	2097060	9790	9790	9790	9790	0
744	20240103	090700	2097060	9790	9790	9790	9790	4
745	20240103	090600	2057900	9790	9790	9790	9790	4
746	20240103	090500	2018740	9790	9790	9790	9790	0
747	20240103	090400	2018740	9790	9790	9790	9790	4
748	20240103	090300	1979580	9800	9800	9800	9800	200
749	20240103	090200	19580	9790	9790	9790	9790	0
750	20240103	090100	19580	9790	9790	9790	9790	0
751	20240103	090000	19580	9790	9790	9790	9790	2