KissMeData/199820/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	203800	63989020	9870	9870	9870	9870	232
3	20240111	203700	63989020	9870	9870	9870	9870	0
4	20240111	203600	63989020	9870	9870	9870	9870	0
5	20240111	203500	63989020	9870	9870	9870	9870	0
6	20240111	203400	63989020	9870	9870	9870	9870	0
7	20240111	203300	63989020	9870	9870	9870	9870	0
8	20240111	203200	63989020	9870	9870	9870	9870	0
9	20240111	203100	63989020	9870	9870	9870	9870	0
10	20240111	203000	63989020	9870	9870	9870	9870	0
11	20240111	202900	63989020	9870	9870	9870	9870	0
12	20240111	202800	63989020	9870	9870	9870	9870	0
13	20240111	202700	63989020	9870	9870	9870	9870	0
14	20240111	202600	63989020	9870	9870	9870	9870	0
15	20240111	202500	63989020	9870	9870	9870	9870	0
16	20240111	202400	63989020	9870	9870	9870	9870	0
17	20240111	202300	63989020	9870	9870	9870	9870	0
18	20240111	202200	63989020	9870	9870	9870	9870	0
19	20240111	202100	63989020	9870	9870	9870	9870	0
20	20240111	202000	63989020	9870	9870	9870	9870	0
21	20240111	201900	63989020	9870	9870	9870	9870	0
22	20240111	201800	63989020	9870	9870	9870	9870	0
23	20240111	201700	63989020	9870	9870	9870	9870	0
24	20240111	201600	63989020	9870	9870	9870	9870	0
25	20240111	201500	63989020	9870	9870	9870	9870	0
26	20240111	201400	63989020	9870	9870	9870	9870	0
27	20240111	201300	63989020	9870	9870	9870	9870	0
28	20240111	201200	63989020	9870	9870	9870	9870	0
29	20240111	201100	63989020	9870	9870	9870	9870	0
30	20240111	201000	63989020	9870	9870	9870	9870	0
31	20240111	200900	63989020	9870	9870	9870	9870	0
32	20240111	200800	63989020	9870	9870	9870	9870	232
33	20240111	200700	63989020	9870	9870	9870	9870	0
34	20240111	200600	63989020	9870	9870	9870	9870	0
35	20240111	200500	63989020	9870	9870	9870	9870	0
36	20240111	200400	63989020	9870	9870	9870	9870	0
37	20240111	200300	63989020	9870	9870	9870	9870	0
38	20240111	200200	63989020	9870	9870	9870	9870	0
39	20240111	200100	63989020	9870	9870	9870	9870	0
40	20240111	200000	63989020	9870	9870	9870	9870	0
41	20240111	195900	63989020	9870	9870	9870	9870	0
42	20240111	195800	63989020	9870	9870	9870	9870	0
43	20240111	195700	63989020	9870	9870	9870	9870	0
44	20240111	195600	63989020	9870	9870	9870	9870	0
45	20240111	195500	63989020	9870	9870	9870	9870	0
46	20240111	195400	63989020	9870	9870	9870	9870	0
47	20240111	195300	63989020	9870	9870	9870	9870	0
48	20240111	195200	63989020	9870	9870	9870	9870	0
49	20240111	195100	63989020	9870	9870	9870	9870	0
50	20240111	195000	63989020	9870	9870	9870	9870	0
51	20240111	194900	63989020	9870	9870	9870	9870	0
52	20240111	194800	63989020	9870	9870	9870	9870	0
53	20240111	194700	63989020	9870	9870	9870	9870	0
54	20240111	194600	63989020	9870	9870	9870	9870	0
55	20240111	194500	63989020	9870	9870	9870	9870	0
56	20240111	194400	63989020	9870	9870	9870	9870	0
57	20240111	194300	63989020	9870	9870	9870	9870	0
58	20240111	194200	63989020	9870	9870	9870	9870	0
59	20240111	194100	63989020	9870	9870	9870	9870	0
60	20240111	194000	63989020	9870	9870	9870	9870	0
61	20240111	193900	63989020	9870	9870	9870	9870	0
62	20240111	193800	63989020	9870	9870	9870	9870	232
63	20240111	193700	63989020	9870	9870	9870	9870	0
64	20240111	193600	63989020	9870	9870	9870	9870	0
65	20240111	193500	63989020	9870	9870	9870	9870	0
66	20240111	193400	63989020	9870	9870	9870	9870	0
67	20240111	193300	63989020	9870	9870	9870	9870	0
68	20240111	193200	63989020	9870	9870	9870	9870	0
69	20240111	193100	63989020	9870	9870	9870	9870	0
70	20240111	193000	63989020	9870	9870	9870	9870	0
71	20240111	192900	63989020	9870	9870	9870	9870	0
72	20240111	192800	63989020	9870	9870	9870	9870	0
73	20240111	192700	63989020	9870	9870	9870	9870	0
74	20240111	192600	63989020	9870	9870	9870	9870	0
75	20240111	192500	63989020	9870	9870	9870	9870	0
76	20240111	192400	63989020	9870	9870	9870	9870	0
77	20240111	192300	63989020	9870	9870	9870	9870	0
78	20240111	192200	63989020	9870	9870	9870	9870	0
79	20240111	192100	63989020	9870	9870	9870	9870	0
80	20240111	192000	63989020	9870	9870	9870	9870	0
81	20240111	191900	63989020	9870	9870	9870	9870	0
82	20240111	191800	63989020	9870	9870	9870	9870	0
83	20240111	191700	63989020	9870	9870	9870	9870	0
84	20240111	191600	63989020	9870	9870	9870	9870	0
85	20240111	191500	63989020	9870	9870	9870	9870	0
86	20240111	191400	63989020	9870	9870	9870	9870	0
87	20240111	191300	63989020	9870	9870	9870	9870	0
88	20240111	191200	63989020	9870	9870	9870	9870	0
89	20240111	191100	63989020	9870	9870	9870	9870	0
90	20240111	191000	63989020	9870	9870	9870	9870	0
91	20240111	190900	63989020	9870	9870	9870	9870	0
92	20240111	190800	63989020	9870	9870	9870	9870	232
93	20240111	190700	63989020	9870	9870	9870	9870	0
94	20240111	190600	63989020	9870	9870	9870	9870	0
95	20240111	190500	63989020	9870	9870	9870	9870	0
96	20240111	190400	63989020	9870	9870	9870	9870	0
97	20240111	190300	63989020	9870	9870	9870	9870	0
98	20240111	190200	63989020	9870	9870	9870	9870	0
99	20240111	190100	63989020	9870	9870	9870	9870	0
100	20240111	190000	63989020	9870	9870	9870	9870	0
101	20240111	185900	63989020	9870	9870	9870	9870	0
102	20240111	185800	63989020	9870	9870	9870	9870	0
103	20240111	185700	63989020	9870	9870	9870	9870	0
104	20240111	185600	63989020	9870	9870	9870	9870	0
105	20240111	185500	63989020	9870	9870	9870	9870	0
106	20240111	185400	63989020	9870	9870	9870	9870	0
107	20240111	185300	63989020	9870	9870	9870	9870	0
108	20240111	185200	63989020	9870	9870	9870	9870	0
109	20240111	185100	63989020	9870	9870	9870	9870	0
110	20240111	185000	63989020	9870	9870	9870	9870	0
111	20240111	184900	63989020	9870	9870	9870	9870	0
112	20240111	184800	63989020	9870	9870	9870	9870	0
113	20240111	184700	63989020	9870	9870	9870	9870	0
114	20240111	184600	63989020	9870	9870	9870	9870	0
115	20240111	184500	63989020	9870	9870	9870	9870	0
116	20240111	184400	63989020	9870	9870	9870	9870	0
117	20240111	184300	63989020	9870	9870	9870	9870	0
118	20240111	184200	63989020	9870	9870	9870	9870	0
119	20240111	184100	63989020	9870	9870	9870	9870	0
120	20240111	184000	63989020	9870	9870	9870	9870	0
121	20240111	183900	63989020	9870	9870	9870	9870	0
122	20240111	183800	63989020	9870	9870	9870	9870	232
123	20240111	183700	63989020	9870	9870	9870	9870	0
124	20240111	183600	63989020	9870	9870	9870	9870	0
125	20240111	183500	63989020	9870	9870	9870	9870	0
126	20240111	183400	63989020	9870	9870	9870	9870	0
127	20240111	183300	63989020	9870	9870	9870	9870	0
128	20240111	183200	63989020	9870	9870	9870	9870	0
129	20240111	183100	63989020	9870	9870	9870	9870	0
130	20240111	183000	63989020	9870	9870	9870	9870	0
131	20240111	182900	63989020	9870	9870	9870	9870	0
132	20240111	182800	63989020	9870	9870	9870	9870	0
133	20240111	182700	63989020	9870	9870	9870	9870	0
134	20240111	182600	63989020	9870	9870	9870	9870	0
135	20240111	182500	63989020	9870	9870	9870	9870	0
136	20240111	182400	63989020	9870	9870	9870	9870	0
137	20240111	182300	63989020	9870	9870	9870	9870	0
138	20240111	182200	63989020	9870	9870	9870	9870	0
139	20240111	182100	63989020	9870	9870	9870	9870	0
140	20240111	182000	63989020	9870	9870	9870	9870	0
141	20240111	181900	63989020	9870	9870	9870	9870	0
142	20240111	181800	63989020	9870	9870	9870	9870	0
143	20240111	181700	63989020	9870	9870	9870	9870	0
144	20240111	181600	63989020	9870	9870	9870	9870	0
145	20240111	181500	63989020	9870	9870	9870	9870	0
146	20240111	181400	63989020	9870	9870	9870	9870	0
147	20240111	181300	63989020	9870	9870	9870	9870	0
148	20240111	181200	63989020	9870	9870	9870	9870	0
149	20240111	181100	63989020	9870	9870	9870	9870	0
150	20240111	181000	63989020	9870	9870	9870	9870	0
151	20240111	180900	63989020	9870	9870	9870	9870	0
152	20240111	180800	63989020	9870	9870	9870	9870	232
153	20240111	180700	63989020	9870	9870	9870	9870	0
154	20240111	180600	63989020	9870	9870	9870	9870	0
155	20240111	180500	63989020	9870	9870	9870	9870	0
156	20240111	180400	63989020	9870	9870	9870	9870	0
157	20240111	180300	63989020	9870	9870	9870	9870	0
158	20240111	180200	63989020	9870	9870	9870	9870	0
159	20240111	180100	63989020	9870	9870	9870	9870	0
160	20240111	180000	63989020	9870	9870	9870	9870	0
161	20240111	175900	63989020	9870	9870	9870	9870	0
162	20240111	175800	63989020	9870	9870	9870	9870	0
163	20240111	175700	63989020	9870	9870	9870	9870	0
164	20240111	175600	63989020	9870	9870	9870	9870	0
165	20240111	175500	63989020	9870	9870	9870	9870	0
166	20240111	175400	63989020	9870	9870	9870	9870	0
167	20240111	175300	63989020	9870	9870	9870	9870	0
168	20240111	175200	63989020	9870	9870	9870	9870	0
169	20240111	175100	63989020	9870	9870	9870	9870	0
170	20240111	175000	63989020	9870	9870	9870	9870	0
171	20240111	174900	63989020	9870	9870	9870	9870	0
172	20240111	174800	63989020	9870	9870	9870	9870	0
173	20240111	174700	63989020	9870	9870	9870	9870	0
174	20240111	174600	63989020	9870	9870	9870	9870	0
175	20240111	174500	63989020	9870	9870	9870	9870	0
176	20240111	174400	63989020	9870	9870	9870	9870	0
177	20240111	174300	63989020	9870	9870	9870	9870	0
178	20240111	174200	63989020	9870	9870	9870	9870	0
179	20240111	174100	63989020	9870	9870	9870	9870	0
180	20240111	174000	63989020	9870	9870	9870	9870	0
181	20240111	173900	63989020	9870	9870	9870	9870	0
182	20240111	173800	63989020	9870	9870	9870	9870	232
183	20240111	173700	63989020	9870	9870	9870	9870	0
184	20240111	173600	63989020	9870	9870	9870	9870	0
185	20240111	173500	63989020	9870	9870	9870	9870	0
186	20240111	173400	63989020	9870	9870	9870	9870	0
187	20240111	173300	63989020	9870	9870	9870	9870	0
188	20240111	173200	63989020	9870	9870	9870	9870	0
189	20240111	173100	63989020	9870	9870	9870	9870	0
190	20240111	173000	63989020	9870	9870	9870	9870	0
191	20240111	172900	63989020	9870	9870	9870	9870	0
192	20240111	172800	63989020	9870	9870	9870	9870	0
193	20240111	172700	63989020	9870	9870	9870	9870	0
194	20240111	172600	63989020	9870	9870	9870	9870	0
195	20240111	172500	63989020	9870	9870	9870	9870	0
196	20240111	172400	63989020	9870	9870	9870	9870	0
197	20240111	172300	63989020	9870	9870	9870	9870	0
198	20240111	172200	63989020	9870	9870	9870	9870	0
199	20240111	172100	63989020	9870	9870	9870	9870	0
200	20240111	172000	63989020	9870	9870	9870	9870	0
201	20240111	171900	63989020	9870	9870	9870	9870	0
202	20240111	171800	63989020	9870	9870	9870	9870	0
203	20240111	171700	63989020	9870	9870	9870	9870	0
204	20240111	171600	63989020	9870	9870	9870	9870	0
205	20240111	171500	63989020	9870	9870	9870	9870	0
206	20240111	171400	63989020	9870	9870	9870	9870	0
207	20240111	171300	63989020	9870	9870	9870	9870	0
208	20240111	171200	63989020	9870	9870	9870	9870	0
209	20240111	171100	63989020	9870	9870	9870	9870	0
210	20240111	171000	63989020	9870	9870	9870	9870	0
211	20240111	170900	63989020	9870	9870	9870	9870	0
212	20240111	170800	63989020	9870	9870	9870	9870	232
213	20240111	170700	63989020	9870	9870	9870	9870	0
214	20240111	170600	63989020	9870	9870	9870	9870	0
215	20240111	170500	63989020	9870	9870	9870	9870	0
216	20240111	170400	63989020	9870	9870	9870	9870	0
217	20240111	170300	63989020	9870	9870	9870	9870	0
218	20240111	170200	63989020	9870	9870	9870	9870	0
219	20240111	170100	63989020	9870	9870	9870	9870	0
220	20240111	170000	63989020	9870	9870	9870	9870	0
221	20240111	165900	63989020	9870	9870	9870	9870	0
222	20240111	165800	63989020	9870	9870	9870	9870	0
223	20240111	165700	63989020	9870	9870	9870	9870	0
224	20240111	165600	63989020	9870	9870	9870	9870	0
225	20240111	165500	63989020	9870	9870	9870	9870	0
226	20240111	165400	63989020	9870	9870	9870	9870	0
227	20240111	165300	63989020	9870	9870	9870	9870	0
228	20240111	165200	63989020	9870	9870	9870	9870	0
229	20240111	165100	63989020	9870	9870	9870	9870	0
230	20240111	165000	63989020	9870	9870	9870	9870	0
231	20240111	164900	63989020	9870	9870	9870	9870	0
232	20240111	164800	63989020	9870	9870	9870	9870	0
233	20240111	164700	63989020	9870	9870	9870	9870	0
234	20240111	164600	63989020	9870	9870	9870	9870	0
235	20240111	164500	63989020	9870	9870	9870	9870	0
236	20240111	164400	63989020	9870	9870	9870	9870	0
237	20240111	164300	63989020	9870	9870	9870	9870	0
238	20240111	164200	63989020	9870	9870	9870	9870	0
239	20240111	164100	63989020	9870	9870	9870	9870	0
240	20240111	164000	63989020	9870	9870	9870	9870	0
241	20240111	163900	63989020	9870	9870	9870	9870	0
242	20240111	163800	63989020	9870	9870	9870	9870	232
243	20240111	163700	63989020	9870	9870	9870	9870	0
244	20240111	163600	63989020	9870	9870	9870	9870	0
245	20240111	163500	63989020	9870	9870	9870	9870	0
246	20240111	163400	63989020	9870	9870	9870	9870	0
247	20240111	163300	63989020	9870	9870	9870	9870	0
248	20240111	163200	63989020	9870	9870	9870	9870	0
249	20240111	163100	63989020	9870	9870	9870	9870	0
250	20240111	163000	63989020	9870	9870	9870	9870	0
251	20240111	162900	63989020	9870	9870	9870	9870	0
252	20240111	162800	63989020	9870	9870	9870	9870	0
253	20240111	162700	63989020	9870	9870	9870	9870	0
254	20240111	162600	63989020	9870	9870	9870	9870	0
255	20240111	162500	63989020	9870	9870	9870	9870	0
256	20240111	162400	63989020	9870	9870	9870	9870	0
257	20240111	162300	63989020	9870	9870	9870	9870	0
258	20240111	162200	63989020	9870	9870	9870	9870	0
259	20240111	162100	63989020	9870	9870	9870	9870	0
260	20240111	162000	63989020	9870	9870	9870	9870	0
261	20240111	161900	63989020	9870	9870	9870	9870	0
262	20240111	161800	63989020	9870	9870	9870	9870	0
263	20240111	161700	63989020	9870	9870	9870	9870	0
264	20240111	161600	63989020	9870	9870	9870	9870	0
265	20240111	161500	63989020	9870	9870	9870	9870	0
266	20240111	161400	63989020	9870	9870	9870	9870	0
267	20240111	161300	63989020	9870	9870	9870	9870	0
268	20240111	161200	63989020	9870	9870	9870	9870	0
269	20240111	161100	63989020	9870	9870	9870	9870	0
270	20240111	161000	63989020	9870	9870	9870	9870	0
271	20240111	160900	63989020	9870	9870	9870	9870	0
272	20240111	160800	63989020	9870	9870	9870	9870	232
273	20240111	160700	63989020	9870	9870	9870	9870	0
274	20240111	160600	63989020	9870	9870	9870	9870	0
275	20240111	160500	63989020	9870	9870	9870	9870	0
276	20240111	160400	63989020	9870	9870	9870	9870	0
277	20240111	160300	63989020	9870	9870	9870	9870	0
278	20240111	160200	63989020	9870	9870	9870	9870	0
279	20240111	160100	63989020	9870	9870	9870	9870	0
280	20240111	160000	63989020	9870	9870	9870	9870	0
281	20240111	155900	63989020	9870	9870	9870	9870	0
282	20240111	155800	63989020	9870	9870	9870	9870	0
283	20240111	155700	63989020	9870	9870	9870	9870	0
284	20240111	155600	63989020	9870	9870	9870	9870	0
285	20240111	155500	63989020	9870	9870	9870	9870	0
286	20240111	155400	63989020	9870	9870	9870	9870	0
287	20240111	155300	63989020	9870	9870	9870	9870	0
288	20240111	155200	63989020	9870	9870	9870	9870	0
289	20240111	155100	63989020	9870	9870	9870	9870	0
290	20240111	155000	63989020	9870	9870	9870	9870	0
291	20240111	154900	63989020	9870	9870	9870	9870	0
292	20240111	154800	63989020	9870	9870	9870	9870	0
293	20240111	154700	63989020	9870	9870	9870	9870	0
294	20240111	154600	63989020	9870	9870	9870	9870	0
295	20240111	154500	63989020	9870	9870	9870	9870	0
296	20240111	154400	63989020	9870	9870	9870	9870	0
297	20240111	154300	63989020	9870	9870	9870	9870	0
298	20240111	154200	63989020	9870	9870	9870	9870	0
299	20240111	154100	63989020	9870	9870	9870	9870	0
300	20240111	154000	63989020	9870	9870	9870	9870	0
301	20240111	153900	63989020	9870	9870	9870	9870	0
302	20240111	153800	63989020	9870	9870	9870	9870	232
303	20240111	153700	63989020	9870	9870	9870	9870	0
304	20240111	153600	63989020	9870	9870	9870	9870	0
305	20240111	153500	63989020	9870	9870	9870	9870	0
306	20240111	153400	63989020	9870	9870	9870	9870	0
307	20240111	153300	63989020	9870	9870	9870	9870	0
308	20240111	153200	63989020	9870	9870	9870	9870	0
309	20240111	153100	63989020	9870	9870	9870	9870	0
310	20240111	153000	63989020	9870	9870	9870	9870	232
311	20240111	152900	61699180	9860	9860	9860	9860	0
312	20240111	152800	61699180	9860	9860	9860	9860	0
313	20240111	152700	61699180	9860	9860	9860	9860	0
314	20240111	152600	61699180	9860	9860	9860	9860	0
315	20240111	152500	61699180	9860	9860	9860	9860	0
316	20240111	152400	61699180	9860	9860	9860	9860	0
317	20240111	152300	61699180	9860	9860	9860	9860	0
318	20240111	152200	61699180	9860	9860	9860	9860	0
319	20240111	152100	61699180	9860	9860	9860	9860	0
320	20240111	152000	61699180	9860	9860	9860	9860	0
321	20240111	151900	61699180	9860	9860	9860	9860	0
322	20240111	151800	61699180	9860	9860	9860	9860	20
323	20240111	151700	61501980	9890	9890	9890	9890	0
324	20240111	151600	61501980	9890	9890	9890	9890	0
325	20240111	151500	61501980	9890	9890	9890	9890	0
326	20240111	151400	61501980	9890	9890	9890	9890	32
327	20240111	151300	61185500	9850	9850	9850	9850	0
328	20240111	151200	61185500	9850	9850	9850	9850	0
329	20240111	151100	61185500	9850	9890	9890	9850	36
330	20240111	151000	60830860	9880	9880	9880	9880	0
331	20240111	150900	60830860	9880	9880	9880	9880	2
332	20240111	150800	60811100	9840	9850	9850	9840	179
333	20240111	150700	59047980	9850	9850	9850	9850	56
334	20240111	150600	58496380	9850	9850	9850	9850	63
335	20240111	150500	57875830	9860	9860	9860	9860	0
336	20240111	150400	57875830	9860	9860	9860	9860	0
337	20240111	150300	57875830	9860	9860	9860	9860	11
338	20240111	150200	57767370	9860	9860	9860	9860	0
339	20240111	150100	57767370	9860	9860	9860	9860	0
340	20240111	150000	57767370	9860	9860	9860	9860	0
341	20240111	145900	57767370	9860	9860	9860	9860	0
342	20240111	145800	57767370	9860	9860	9860	9860	0
343	20240111	145700	57767370	9860	9860	9860	9860	0
344	20240111	145600	57767370	9860	9860	9860	9860	38
345	20240111	145500	57392690	9860	9860	9860	9860	1
346	20240111	145400	57382830	9880	9880	9880	9880	5
347	20240111	145300	57333430	9880	9880	9880	9880	0
348	20240111	145200	57333430	9880	9880	9880	9880	0
349	20240111	145100	57333430	9880	9880	9880	9880	0
350	20240111	145000	57333430	9880	9880	9880	9880	0
351	20240111	144900	57333430	9880	9880	9880	9880	0
352	20240111	144800	57333430	9880	9880	9880	9880	0
353	20240111	144700	57333430	9880	9880	9880	9880	0
354	20240111	144600	57333430	9880	9880	9880	9880	0
355	20240111	144500	57333430	9880	9880	9880	9880	5
356	20240111	144400	57284030	9880	9880	9880	9880	1
357	20240111	144300	57274150	9890	9890	9890	9890	0
358	20240111	144200	57274150	9890	9890	9890	9890	0
359	20240111	144100	57274150	9890	9890	9890	9890	0
360	20240111	144000	57274150	9890	9890	9890	9890	0
361	20240111	143900	57274150	9890	9890	9890	9890	0
362	20240111	143800	57274150	9890	9890	9890	9890	0
363	20240111	143700	57274150	9890	9890	9890	9890	0
364	20240111	143600	57274150	9890	9890	9890	9890	0
365	20240111	143500	57274150	9890	9890	9890	9890	0
366	20240111	143400	57274150	9890	9890	9890	9890	0
367	20240111	143300	57274150	9890	9890	9890	9890	0
368	20240111	143200	57274150	9890	9890	9890	9890	0
369	20240111	143100	57274150	9890	9890	9890	9890	0
370	20240111	143000	57274150	9890	9890	9890	9890	0
371	20240111	142900	57274150	9890	9890	9890	9890	0
372	20240111	142800	57274150	9890	9890	9890	9890	0
373	20240111	142700	57274150	9890	9890	9890	9890	0
374	20240111	142600	57274150	9890	9890	9890	9890	0
375	20240111	142500	57274150	9890	9890	9890	9890	6
376	20240111	142400	57214810	9890	9890	9890	9890	0
377	20240111	142300	57214810	9890	9890	9890	9890	0
378	20240111	142200	57214810	9890	9890	9890	9890	0
379	20240111	142100	57214810	9890	9890	9890	9890	0
380	20240111	142000	57214810	9890	9890	9890	9890	0
381	20240111	141900	57214810	9890	9890	9890	9890	1
382	20240111	141800	57204920	9850	9850	9850	9850	8
383	20240111	141700	57126120	9850	9860	9860	9850	303
384	20240111	141600	54140560	9890	9890	9890	9890	0
385	20240111	141500	54140560	9890	9890	9890	9890	0
386	20240111	141400	54140560	9890	9890	9890	9890	0
387	20240111	141300	54140560	9890	9890	9890	9890	0
388	20240111	141200	54140560	9890	9890	9890	9890	0
389	20240111	141100	54140560	9890	9890	9890	9890	0
390	20240111	141000	54140560	9890	9890	9890	9890	1
391	20240111	140900	54130670	9840	9840	9840	9840	0
392	20240111	140800	54130670	9840	9840	9840	9840	0
393	20240111	140700	54130670	9840	9840	9840	9840	50
394	20240111	140600	53638670	9840	9840	9840	9840	0
395	20240111	140500	53638670	9840	9840	9840	9840	0
396	20240111	140400	53638670	9840	9840	9840	9840	0
397	20240111	140300	53638670	9840	9840	9840	9840	0
398	20240111	140200	53638670	9840	9840	9840	9840	100
399	20240111	140100	52654670	9860	9860	9860	9860	42
400	20240111	140000	52240550	9840	9840	9840	9840	0
401	20240111	135900	52240550	9840	9860	9860	9840	610
402	20240111	135800	46231060	9860	9860	9860	9860	0
403	20240111	135700	46231060	9860	9860	9860	9860	0
404	20240111	135600	46231060	9860	9860	9860	9860	0
405	20240111	135500	46231060	9860	9860	9860	9860	0
406	20240111	135400	46231060	9860	9860	9860	9860	0
407	20240111	135300	46231060	9860	9860	9860	9860	0
408	20240111	135200	46231060	9860	9860	9860	9860	0
409	20240111	135100	46231060	9860	9860	9860	9860	0
410	20240111	135000	46231060	9860	9860	9860	9860	0
411	20240111	134900	46231060	9860	9860	9860	9860	0
412	20240111	134800	46231060	9860	9860	9860	9860	0
413	20240111	134700	46231060	9860	9860	9860	9860	0
414	20240111	134600	46231060	9860	9860	9860	9860	3
415	20240111	134500	46201480	9860	9860	9860	9860	0
416	20240111	134400	46201480	9860	9860	9860	9860	0
417	20240111	134300	46201480	9860	9860	9860	9860	0
418	20240111	134200	46201480	9860	9860	9860	9860	0
419	20240111	134100	46201480	9860	9860	9860	9860	0
420	20240111	134000	46201480	9860	9860	9860	9860	0
421	20240111	133900	46201480	9860	9860	9860	9860	0
422	20240111	133800	46201480	9860	9860	9860	9860	0
423	20240111	133700	46201480	9860	9860	9860	9860	0
424	20240111	133600	46201480	9860	9860	9860	9860	0
425	20240111	133500	46201480	9860	9860	9860	9860	0
426	20240111	133400	46201480	9860	9860	9860	9860	0
427	20240111	133300	46201480	9860	9860	9860	9860	0
428	20240111	133200	46201480	9860	9860	9860	9860	0
429	20240111	133100	46201480	9860	9860	9860	9860	100
430	20240111	133000	45215480	9870	9870	9870	9870	10
431	20240111	132900	45116780	9870	9870	9870	9870	0
432	20240111	132800	45116780	9870	9870	9870	9870	0
433	20240111	132700	45116780	9870	9870	9870	9870	0
434	20240111	132600	45116780	9870	9870	9870	9870	0
435	20240111	132500	45116780	9870	9870	9870	9870	0
436	20240111	132400	45116780	9870	9870	9870	9870	0
437	20240111	132300	45116780	9870	9870	9870	9870	0
438	20240111	132200	45116780	9870	9870	9870	9870	0
439	20240111	132100	45116780	9870	9870	9870	9870	0
440	20240111	132000	45116780	9870	9870	9870	9870	0
441	20240111	131900	45116780	9870	9870	9870	9870	0
442	20240111	131800	45116780	9870	9870	9870	9870	0
443	20240111	131700	45116780	9870	9870	9870	9870	0
444	20240111	131600	45116780	9870	9870	9870	9870	0
445	20240111	131500	45116780	9870	9870	9870	9870	0
446	20240111	131400	45116780	9870	9870	9870	9870	17
447	20240111	131300	44948990	9870	9870	9870	9870	0
448	20240111	131200	44948990	9870	9870	9870	9870	0
449	20240111	131100	44948990	9870	9870	9870	9870	0
450	20240111	131000	44948990	9870	9870	9870	9870	0
451	20240111	130900	44948990	9870	9870	9870	9870	0
452	20240111	130800	44948990	9870	9870	9870	9870	10
453	20240111	130700	44850290	9870	9870	9870	9870	0
454	20240111	130600	44850290	9870	9870	9870	9870	0
455	20240111	130500	44850290	9870	9870	9870	9870	42
456	20240111	130400	44435750	9870	9870	9870	9870	0
457	20240111	130300	44435750	9870	9870	9870	9870	0
458	20240111	130200	44435750	9870	9870	9870	9870	0
459	20240111	130100	44435750	9870	9870	9870	9870	155
460	20240111	130000	42905900	9870	9870	9870	9870	0
461	20240111	125900	42905900	9870	9870	9870	9870	0
462	20240111	125800	42905900	9870	9870	9870	9870	0
463	20240111	125700	42905900	9870	9870	9870	9870	0
464	20240111	125600	42905900	9870	9870	9870	9870	0
465	20240111	125500	42905900	9870	9870	9870	9870	20
466	20240111	125400	42708500	9900	9900	9900	9900	0
467	20240111	125300	42708500	9900	9900	9900	9900	0
468	20240111	125200	42708500	9900	9900	9900	9900	0
469	20240111	125100	42708500	9900	9900	9900	9900	0
470	20240111	125000	42708500	9900	9900	9900	9900	0
471	20240111	124900	42708500	9900	9900	9900	9900	0
472	20240111	124800	42708500	9900	9900	9900	9900	0
473	20240111	124700	42708500	9900	9900	9900	9900	0
474	20240111	124600	42708500	9900	9900	9900	9900	0
475	20240111	124500	42708500	9900	9900	9900	9900	0
476	20240111	124400	42708500	9900	9900	9900	9900	0
477	20240111	124300	42708500	9900	9900	9900	9900	0
478	20240111	124200	42708500	9900	9900	9900	9900	0
479	20240111	124100	42708500	9900	9900	9900	9900	0
480	20240111	124000	42708500	9900	9900	9900	9900	0
481	20240111	123900	42708500	9900	9900	9900	9900	0
482	20240111	123800	42708500	9900	9900	9900	9900	0
483	20240111	123700	42708500	9900	9900	9900	9900	0
484	20240111	123600	42708500	9900	9900	9900	9900	53
485	20240111	123500	42183800	9900	9900	9900	9900	0
486	20240111	123400	42183800	9900	9900	9900	9900	0
487	20240111	123300	42183800	9900	9890	9900	9890	304
488	20240111	123200	39174700	9900	9900	9900	9900	0
489	20240111	123100	39174700	9900	9900	9900	9900	0
490	20240111	123000	39174700	9900	9900	9900	9900	0
491	20240111	122900	39174700	9900	9900	9900	9900	0
492	20240111	122800	39174700	9900	9900	9900	9900	0
493	20240111	122700	39174700	9900	9900	9900	9900	0
494	20240111	122600	39174700	9900	9900	9900	9900	0
495	20240111	122500	39174700	9900	9900	9900	9900	0
496	20240111	122400	39174700	9900	9900	9900	9900	9
497	20240111	122300	39085600	9910	9910	9910	9910	0
498	20240111	122200	39085600	9910	9910	9910	9910	0
499	20240111	122100	39085600	9910	9910	9910	9910	0
500	20240111	122000	39085600	9910	9910	9910	9910	0
501	20240111	121900	39085600	9910	9910	9910	9910	0
502	20240111	121800	39085600	9910	9910	9910	9910	0
503	20240111	121700	39085600	9910	9910	9910	9910	0
504	20240111	121600	39085600	9910	9910	9910	9910	0
505	20240111	121500	39085600	9910	9910	9910	9910	0
506	20240111	121400	39085600	9910	9910	9910	9910	25
507	20240111	121300	38837850	9910	9910	9910	9910	0
508	20240111	121200	38837850	9910	9910	9910	9910	0
509	20240111	121100	38837850	9910	9910	9910	9910	0
510	20240111	121000	38837850	9910	9910	9910	9910	0
511	20240111	120900	38837850	9910	9910	9910	9910	0
512	20240111	120800	38837850	9910	9910	9910	9910	0
513	20240111	120700	38837850	9910	9910	9910	9910	0
514	20240111	120600	38837850	9910	9910	9910	9910	0
515	20240111	120500	38837850	9910	9910	9910	9910	0
516	20240111	120400	38837850	9910	9910	9910	9910	0
517	20240111	120300	38837850	9910	9910	9910	9910	0
518	20240111	120200	38837850	9910	9910	9910	9910	0
519	20240111	120100	38837850	9910	9910	9910	9910	0
520	20240111	120000	38837850	9910	9910	9910	9910	0
521	20240111	115900	38837850	9910	9910	9910	9910	0
522	20240111	115800	38837850	9910	9910	9910	9910	0
523	20240111	115700	38837850	9910	9910	9910	9840	12
524	20240111	115600	38719060	9890	9850	9890	9840	120
525	20240111	115500	37533100	9850	9850	9850	9850	0
526	20240111	115400	37533100	9850	9850	9850	9850	0
527	20240111	115300	37533100	9850	9850	9850	9850	13
528	20240111	115200	37405050	9850	9850	9850	9850	0
529	20240111	115100	37405050	9850	9850	9850	9850	0
530	20240111	115000	37405050	9850	9850	9850	9850	36
531	20240111	114900	37050450	9890	9890	9890	9890	0
532	20240111	114800	37050450	9890	9890	9890	9890	0
533	20240111	114700	37050450	9890	9890	9890	9890	9
534	20240111	114600	36961440	9890	9890	9890	9890	0
535	20240111	114500	36961440	9890	9890	9890	9890	1
536	20240111	114400	36951550	9890	9890	9890	9890	0
537	20240111	114300	36951550	9890	9890	9890	9890	0
538	20240111	114200	36951550	9890	9890	9890	9890	0
539	20240111	114100	36951550	9890	9890	9890	9890	0
540	20240111	114000	36951550	9890	9890	9890	9890	7
541	20240111	113900	36882320	9850	9850	9850	9850	0
542	20240111	113800	36882320	9850	9850	9850	9850	0
543	20240111	113700	36882320	9850	9850	9850	9850	0
544	20240111	113600	36882320	9850	9850	9850	9850	0
545	20240111	113500	36882320	9850	9850	9850	9850	0
546	20240111	113400	36882320	9850	9850	9850	9850	0
547	20240111	113300	36882320	9850	9850	9850	9850	0
548	20240111	113200	36882320	9850	9850	9850	9850	0
549	20240111	113100	36882320	9850	9850	9850	9850	123
550	20240111	113000	35670770	9850	9850	9850	9850	0
551	20240111	112900	35670770	9850	9850	9850	9850	0
552	20240111	112800	35670770	9850	9870	9870	9850	874
553	20240111	112700	27055990	9880	9880	9880	9880	0
554	20240111	112600	27055990	9880	9880	9880	9880	17
555	20240111	112500	26888030	9880	9880	9880	9880	0
556	20240111	112400	26888030	9880	9880	9880	9880	123
557	20240111	112300	25672790	9880	9880	9880	9880	0
558	20240111	112200	25672790	9880	9880	9880	9880	0
559	20240111	112100	25672790	9880	9880	9880	9880	0
560	20240111	112000	25672790	9880	9880	9880	9880	0
561	20240111	111900	25672790	9880	9880	9880	9880	0
562	20240111	111800	25672790	9880	9880	9880	9880	0
563	20240111	111700	25672790	9880	9880	9880	9880	0
564	20240111	111600	25672790	9880	9880	9880	9880	0
565	20240111	111500	25672790	9880	9880	9880	9880	0
566	20240111	111400	25672790	9880	9880	9880	9880	0
567	20240111	111300	25672790	9880	9880	9880	9880	0
568	20240111	111200	25672790	9880	9880	9880	9880	0
569	20240111	111100	25672790	9880	9880	9880	9880	0
570	20240111	111000	25672790	9880	9880	9880	9880	0
571	20240111	110900	25672790	9880	9880	9880	9880	0
572	20240111	110800	25672790	9880	9880	9880	9880	0
573	20240111	110700	25672790	9880	9880	9880	9880	62
574	20240111	110600	25060230	9880	9880	9880	9880	0
575	20240111	110500	25060230	9880	9880	9880	9880	0
576	20240111	110400	25060230	9880	9880	9880	9880	0
577	20240111	110300	25060230	9880	9880	9880	9880	0
578	20240111	110200	25060230	9880	9880	9880	9880	0
579	20240111	110100	25060230	9880	9880	9880	9880	0
580	20240111	110000	25060230	9880	9880	9880	9880	0
581	20240111	105900	25060230	9880	9880	9880	9880	51
582	20240111	105800	24556350	9890	9890	9890	9890	0
583	20240111	105700	24556350	9890	9890	9890	9890	0
584	20240111	105600	24556350	9890	9890	9890	9890	0
585	20240111	105500	24556350	9890	9890	9890	9890	0
586	20240111	105400	24556350	9890	9890	9890	9890	0
587	20240111	105300	24556350	9890	9890	9890	9890	0
588	20240111	105200	24556350	9890	9890	9890	9890	0
589	20240111	105100	24556350	9890	9890	9890	9890	10
590	20240111	105000	24457450	9900	9900	9900	9900	0
591	20240111	104900	24457450	9900	9900	9900	9900	0
592	20240111	104800	24457450	9900	9900	9900	9900	0
593	20240111	104700	24457450	9900	9900	9900	9900	0
594	20240111	104600	24457450	9900	9900	9900	9900	0
595	20240111	104500	24457450	9900	9900	9900	9900	0
596	20240111	104400	24457450	9900	9900	9900	9900	0
597	20240111	104300	24457450	9900	9900	9900	9900	0
598	20240111	104200	24457450	9900	9900	9900	9900	0
599	20240111	104100	24457450	9900	9900	9900	9900	0
600	20240111	104000	24457450	9900	9900	9900	9900	0
601	20240111	103900	24457450	9900	9900	9900	9900	0
602	20240111	103800	24457450	9900	9900	9900	9900	0
603	20240111	103700	24457450	9900	9900	9900	9900	0
604	20240111	103600	24457450	9900	9900	9900	9900	0
605	20240111	103500	24457450	9900	9900	9900	9900	0
606	20240111	103400	24457450	9900	9900	9900	9900	3
607	20240111	103300	24427750	9920	9920	9920	9920	0
608	20240111	103200	24427750	9920	9920	9920	9920	0
609	20240111	103100	24427750	9920	9920	9920	9920	0
610	20240111	103000	24427750	9920	9920	9920	9920	0
611	20240111	102900	24427750	9920	9920	9920	9920	3
612	20240111	102800	24397990	9920	9920	9920	9920	10
613	20240111	102700	24298790	9920	9920	9920	9920	0
614	20240111	102600	24298790	9920	9920	9920	9920	10
615	20240111	102500	24199590	9920	9920	9920	9920	0
616	20240111	102400	24199590	9920	9920	9920	9920	0
617	20240111	102300	24199590	9920	9920	9920	9920	0
618	20240111	102200	24199590	9920	9920	9920	9920	0
619	20240111	102100	24199590	9920	9920	9920	9920	0
620	20240111	102000	24199590	9920	9920	9920	9920	0
621	20240111	101900	24199590	9920	9920	9920	9920	1
622	20240111	101800	24189670	9920	9920	9920	9920	0
623	20240111	101700	24189670	9920	9920	9920	9920	0
624	20240111	101600	24189670	9920	9920	9920	9920	0
625	20240111	101500	24189670	9920	9920	9920	9920	0
626	20240111	101400	24189670	9920	9920	9920	9920	0
627	20240111	101300	24189670	9920	9920	9920	9920	10
628	20240111	101200	24090470	9920	9920	9920	9920	0
629	20240111	101100	24090470	9920	9920	9920	9920	0
630	20240111	101000	24090470	9920	9920	9920	9920	0
631	20240111	100900	24090470	9920	9920	9920	9920	0
632	20240111	100800	24090470	9920	9920	9920	9920	0
633	20240111	100700	24090470	9920	9920	9920	9920	1
634	20240111	100600	24080550	9840	9840	9840	9840	0
635	20240111	100500	24080550	9840	9840	9840	9840	0
636	20240111	100400	24080550	9840	9840	9840	9840	0
637	20240111	100300	24080550	9840	9840	9840	9840	0
638	20240111	100200	24080550	9840	9840	9840	9840	0
639	20240111	100100	24080550	9840	9840	9840	9840	80
640	20240111	100000	23293350	9840	9840	9840	9840	114
641	20240111	095900	22171590	9840	9840	9840	9840	0
642	20240111	095800	22171590	9840	9840	9840	9840	0
643	20240111	095700	22171590	9840	9840	9840	9840	0
644	20240111	095600	22171590	9840	9840	9840	9840	1000
645	20240111	095500	12331590	9840	9840	9840	9840	1
646	20240111	095400	12321750	9840	9840	9840	9840	10
647	20240111	095300	12223350	9810	9810	9810	9810	0
648	20240111	095200	12223350	9810	9810	9810	9810	0
649	20240111	095100	12223350	9810	9810	9810	9810	0
650	20240111	095000	12223350	9810	9810	9810	9810	0
651	20240111	094900	12223350	9810	9810	9810	9810	0
652	20240111	094800	12223350	9810	9810	9810	9810	0
653	20240111	094700	12223350	9810	9810	9810	9810	0
654	20240111	094600	12223350	9810	9810	9810	9810	0
655	20240111	094500	12223350	9810	9810	9810	9810	0
656	20240111	094400	12223350	9810	9810	9810	9810	0
657	20240111	094300	12223350	9810	9810	9810	9810	0
658	20240111	094200	12223350	9810	9810	9810	9810	0
659	20240111	094100	12223350	9810	9810	9810	9810	0
660	20240111	094000	12223350	9810	9810	9810	9810	0
661	20240111	093900	12223350	9810	9840	9840	9810	334
662	20240111	093800	8942590	9840	9840	9840	9840	296
663	20240111	093700	6029950	9840	9840	9840	9840	0
664	20240111	093600	6029950	9840	9900	9900	9840	51
665	20240111	093500	5527350	9930	9930	9930	9930	0
666	20240111	093400	5527350	9930	9930	9930	9930	0
667	20240111	093300	5527350	9930	9930	9930	9930	0
668	20240111	093200	5527350	9930	9930	9930	9930	0
669	20240111	093100	5527350	9930	9910	9930	9910	100
670	20240111	093000	4535900	9900	9900	9900	9900	0
671	20240111	092900	4535900	9900	9900	9900	9900	0
672	20240111	092800	4535900	9900	9900	9900	9900	0
673	20240111	092700	4535900	9900	9900	9900	9900	60
674	20240111	092600	3941900	9900	9900	9900	9900	0
675	20240111	092500	3941900	9900	9900	9900	9900	0
676	20240111	092400	3941900	9900	9900	9900	9900	1
677	20240111	092300	3932000	9920	9920	9920	9920	0
678	20240111	092200	3932000	9920	9920	9920	9920	0
679	20240111	092100	3932000	9920	9920	9920	9920	0
680	20240111	092000	3932000	9920	9920	9920	9920	0
681	20240111	091900	3932000	9920	9920	9920	9920	0
682	20240111	091800	3932000	9920	9920	9920	9920	0
683	20240111	091700	3932000	9920	9920	9920	9920	0
684	20240111	091600	3932000	9920	9920	9920	9920	0
685	20240111	091500	3932000	9920	9920	9920	9920	0
686	20240111	091400	3932000	9920	9920	9920	9920	0
687	20240111	091300	3932000	9920	9920	9920	9920	0
688	20240111	091200	3932000	9920	9920	9920	9920	0
689	20240111	091100	3932000	9920	9920	9920	9920	0
690	20240111	091000	3932000	9920	9920	9920	9920	75
691	20240111	090900	3188000	9910	9910	9910	9910	25
692	20240111	090800	2940250	9910	9910	9910	9910	55
693	20240111	090700	2395200	9910	9910	9910	9910	13
694	20240111	090600	2266370	9900	9900	9900	9900	32
695	20240111	090500	1949570	9900	9900	9900	9900	0
696	20240111	090400	1949570	9900	9900	9900	9900	1
697	20240111	090300	1939670	9850	9850	9850	9850	4
698	20240111	090200	1900270	9850	9850	9850	9850	103
699	20240111	090100	885720	9850	9850	9850	9850	0
700	20240111	090000	885720	9850	9830	9850	9830	90