KissMeData/318410/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	211300	434725710	9680	9680	9680	9680	992
3	20240109	211200	434725710	9680	9680	9680	9680	0
4	20240109	211100	434725710	9680	9680	9680	9680	0
5	20240109	211000	434725710	9680	9680	9680	9680	0
6	20240109	210900	434725710	9680	9680	9680	9680	0
7	20240109	210800	434725710	9680	9680	9680	9680	0
8	20240109	210700	434725710	9680	9680	9680	9680	0
9	20240109	210600	434725710	9680	9680	9680	9680	0
10	20240109	210500	434725710	9680	9680	9680	9680	0
11	20240109	210400	434725710	9680	9680	9680	9680	0
12	20240109	210300	434725710	9680	9680	9680	9680	0
13	20240109	210200	434725710	9680	9680	9680	9680	0
14	20240109	210100	434725710	9680	9680	9680	9680	0
15	20240109	210000	434725710	9680	9680	9680	9680	0
16	20240109	205900	434725710	9680	9680	9680	9680	0
17	20240109	205800	434725710	9680	9680	9680	9680	0
18	20240109	205700	434725710	9680	9680	9680	9680	0
19	20240109	205600	434725710	9680	9680	9680	9680	0
20	20240109	205500	434725710	9680	9680	9680	9680	0
21	20240109	205400	434725710	9680	9680	9680	9680	0
22	20240109	205300	434725710	9680	9680	9680	9680	0
23	20240109	205200	434725710	9680	9680	9680	9680	0
24	20240109	205100	434725710	9680	9680	9680	9680	0
25	20240109	205000	434725710	9680	9680	9680	9680	0
26	20240109	204900	434725710	9680	9680	9680	9680	0
27	20240109	204800	434725710	9680	9680	9680	9680	0
28	20240109	204700	434725710	9680	9680	9680	9680	0
29	20240109	204600	434725710	9680	9680	9680	9680	0
30	20240109	204500	434725710	9680	9680	9680	9680	0
31	20240109	204400	434725710	9680	9680	9680	9680	0
32	20240109	204300	434725710	9680	9680	9680	9680	992
33	20240109	204200	434725710	9680	9680	9680	9680	0
34	20240109	204100	434725710	9680	9680	9680	9680	0
35	20240109	204000	434725710	9680	9680	9680	9680	0
36	20240109	203900	434725710	9680	9680	9680	9680	0
37	20240109	203800	434725710	9680	9680	9680	9680	0
38	20240109	203700	434725710	9680	9680	9680	9680	0
39	20240109	203600	434725710	9680	9680	9680	9680	0
40	20240109	203500	434725710	9680	9680	9680	9680	0
41	20240109	203400	434725710	9680	9680	9680	9680	0
42	20240109	203300	434725710	9680	9680	9680	9680	0
43	20240109	203200	434725710	9680	9680	9680	9680	0
44	20240109	203100	434725710	9680	9680	9680	9680	0
45	20240109	203000	434725710	9680	9680	9680	9680	0
46	20240109	202900	434725710	9680	9680	9680	9680	0
47	20240109	202800	434725710	9680	9680	9680	9680	0
48	20240109	202700	434725710	9680	9680	9680	9680	0
49	20240109	202600	434725710	9680	9680	9680	9680	0
50	20240109	202500	434725710	9680	9680	9680	9680	0
51	20240109	202400	434725710	9680	9680	9680	9680	0
52	20240109	202300	434725710	9680	9680	9680	9680	0
53	20240109	202200	434725710	9680	9680	9680	9680	0
54	20240109	202100	434725710	9680	9680	9680	9680	0
55	20240109	202000	434725710	9680	9680	9680	9680	0
56	20240109	201900	434725710	9680	9680	9680	9680	0
57	20240109	201800	434725710	9680	9680	9680	9680	0
58	20240109	201700	434725710	9680	9680	9680	9680	0
59	20240109	201600	434725710	9680	9680	9680	9680	0
60	20240109	201500	434725710	9680	9680	9680	9680	0
61	20240109	201400	434725710	9680	9680	9680	9680	0
62	20240109	201300	434725710	9680	9680	9680	9680	992
63	20240109	201200	434725710	9680	9680	9680	9680	0
64	20240109	201100	434725710	9680	9680	9680	9680	0
65	20240109	201000	434725710	9680	9680	9680	9680	0
66	20240109	200900	434725710	9680	9680	9680	9680	0
67	20240109	200800	434725710	9680	9680	9680	9680	0
68	20240109	200700	434725710	9680	9680	9680	9680	0
69	20240109	200600	434725710	9680	9680	9680	9680	0
70	20240109	200500	434725710	9680	9680	9680	9680	0
71	20240109	200400	434725710	9680	9680	9680	9680	0
72	20240109	200300	434725710	9680	9680	9680	9680	0
73	20240109	200200	434725710	9680	9680	9680	9680	0
74	20240109	200100	434725710	9680	9680	9680	9680	0
75	20240109	200000	434725710	9680	9680	9680	9680	0
76	20240109	195900	434725710	9680	9680	9680	9680	0
77	20240109	195800	434725710	9680	9680	9680	9680	0
78	20240109	195700	434725710	9680	9680	9680	9680	0
79	20240109	195600	434725710	9680	9680	9680	9680	0
80	20240109	195500	434725710	9680	9680	9680	9680	0
81	20240109	195400	434725710	9680	9680	9680	9680	0
82	20240109	195300	434725710	9680	9680	9680	9680	0
83	20240109	195200	434725710	9680	9680	9680	9680	0
84	20240109	195100	434725710	9680	9680	9680	9680	0
85	20240109	195000	434725710	9680	9680	9680	9680	0
86	20240109	194900	434725710	9680	9680	9680	9680	0
87	20240109	194800	434725710	9680	9680	9680	9680	0
88	20240109	194700	434725710	9680	9680	9680	9680	0
89	20240109	194600	434725710	9680	9680	9680	9680	0
90	20240109	194500	434725710	9680	9680	9680	9680	0
91	20240109	194400	434725710	9680	9680	9680	9680	0
92	20240109	194300	434725710	9680	9680	9680	9680	992
93	20240109	194200	434725710	9680	9680	9680	9680	0
94	20240109	194100	434725710	9680	9680	9680	9680	0
95	20240109	194000	434725710	9680	9680	9680	9680	0
96	20240109	193900	434725710	9680	9680	9680	9680	0
97	20240109	193800	434725710	9680	9680	9680	9680	0
98	20240109	193700	434725710	9680	9680	9680	9680	0
99	20240109	193600	434725710	9680	9680	9680	9680	0
100	20240109	193500	434725710	9680	9680	9680	9680	0
101	20240109	193400	434725710	9680	9680	9680	9680	0
102	20240109	193300	434725710	9680	9680	9680	9680	0
103	20240109	193200	434725710	9680	9680	9680	9680	0
104	20240109	193100	434725710	9680	9680	9680	9680	0
105	20240109	193000	434725710	9680	9680	9680	9680	0
106	20240109	192900	434725710	9680	9680	9680	9680	0
107	20240109	192800	434725710	9680	9680	9680	9680	0
108	20240109	192700	434725710	9680	9680	9680	9680	0
109	20240109	192600	434725710	9680	9680	9680	9680	0
110	20240109	192500	434725710	9680	9680	9680	9680	0
111	20240109	192400	434725710	9680	9680	9680	9680	0
112	20240109	192300	434725710	9680	9680	9680	9680	0
113	20240109	192200	434725710	9680	9680	9680	9680	0
114	20240109	192100	434725710	9680	9680	9680	9680	0
115	20240109	192000	434725710	9680	9680	9680	9680	0
116	20240109	191900	434725710	9680	9680	9680	9680	0
117	20240109	191800	434725710	9680	9680	9680	9680	0
118	20240109	191700	434725710	9680	9680	9680	9680	0
119	20240109	191600	434725710	9680	9680	9680	9680	0
120	20240109	191500	434725710	9680	9680	9680	9680	0
121	20240109	191400	434725710	9680	9680	9680	9680	0
122	20240109	191300	434725710	9680	9680	9680	9680	992
123	20240109	191200	434725710	9680	9680	9680	9680	0
124	20240109	191100	434725710	9680	9680	9680	9680	0
125	20240109	191000	434725710	9680	9680	9680	9680	0
126	20240109	190900	434725710	9680	9680	9680	9680	0
127	20240109	190800	434725710	9680	9680	9680	9680	0
128	20240109	190700	434725710	9680	9680	9680	9680	0
129	20240109	190600	434725710	9680	9680	9680	9680	0
130	20240109	190500	434725710	9680	9680	9680	9680	0
131	20240109	190400	434725710	9680	9680	9680	9680	0
132	20240109	190300	434725710	9680	9680	9680	9680	0
133	20240109	190200	434725710	9680	9680	9680	9680	0
134	20240109	190100	434725710	9680	9680	9680	9680	0
135	20240109	190000	434725710	9680	9680	9680	9680	0
136	20240109	185900	434725710	9680	9680	9680	9680	0
137	20240109	185800	434725710	9680	9680	9680	9680	0
138	20240109	185700	434725710	9680	9680	9680	9680	0
139	20240109	185600	434725710	9680	9680	9680	9680	0
140	20240109	185500	434725710	9680	9680	9680	9680	0
141	20240109	185400	434725710	9680	9680	9680	9680	0
142	20240109	185300	434725710	9680	9680	9680	9680	0
143	20240109	185200	434725710	9680	9680	9680	9680	0
144	20240109	185100	434725710	9680	9680	9680	9680	0
145	20240109	185000	434725710	9680	9680	9680	9680	0
146	20240109	184900	434725710	9680	9680	9680	9680	0
147	20240109	184800	434725710	9680	9680	9680	9680	0
148	20240109	184700	434725710	9680	9680	9680	9680	0
149	20240109	184600	434725710	9680	9680	9680	9680	0
150	20240109	184500	434725710	9680	9680	9680	9680	0
151	20240109	184400	434725710	9680	9680	9680	9680	0
152	20240109	184300	434725710	9680	9680	9680	9680	992
153	20240109	184200	434725710	9680	9680	9680	9680	0
154	20240109	184100	434725710	9680	9680	9680	9680	0
155	20240109	184000	434725710	9680	9680	9680	9680	0
156	20240109	183900	434725710	9680	9680	9680	9680	0
157	20240109	183800	434725710	9680	9680	9680	9680	0
158	20240109	183700	434725710	9680	9680	9680	9680	0
159	20240109	183600	434725710	9680	9680	9680	9680	0
160	20240109	183500	434725710	9680	9680	9680	9680	0
161	20240109	183400	434725710	9680	9680	9680	9680	0
162	20240109	183300	434725710	9680	9680	9680	9680	0
163	20240109	183200	434725710	9680	9680	9680	9680	0
164	20240109	183100	434725710	9680	9680	9680	9680	0
165	20240109	183000	434725710	9680	9680	9680	9680	0
166	20240109	182900	434725710	9680	9680	9680	9680	0
167	20240109	182800	434725710	9680	9680	9680	9680	0
168	20240109	182700	434725710	9680	9680	9680	9680	0
169	20240109	182600	434725710	9680	9680	9680	9680	0
170	20240109	182500	434725710	9680	9680	9680	9680	0
171	20240109	182400	434725710	9680	9680	9680	9680	0
172	20240109	182300	434725710	9680	9680	9680	9680	0
173	20240109	182200	434725710	9680	9680	9680	9680	0
174	20240109	182100	434725710	9680	9680	9680	9680	0
175	20240109	182000	434725710	9680	9680	9680	9680	0
176	20240109	181900	434725710	9680	9680	9680	9680	0
177	20240109	181800	434725710	9680	9680	9680	9680	0
178	20240109	181700	434725710	9680	9680	9680	9680	0
179	20240109	181600	434725710	9680	9680	9680	9680	0
180	20240109	181500	434725710	9680	9680	9680	9680	0
181	20240109	181400	434725710	9680	9680	9680	9680	0
182	20240109	181300	434725710	9680	9680	9680	9680	992
183	20240109	181200	434725710	9680	9680	9680	9680	0
184	20240109	181100	434725710	9680	9680	9680	9680	0
185	20240109	181000	434725710	9680	9680	9680	9680	0
186	20240109	180900	434725710	9680	9680	9680	9680	0
187	20240109	180800	434725710	9680	9680	9680	9680	0
188	20240109	180700	434725710	9680	9680	9680	9680	0
189	20240109	180600	434725710	9680	9680	9680	9680	0
190	20240109	180500	434725710	9680	9680	9680	9680	0
191	20240109	180400	434725710	9680	9680	9680	9680	0
192	20240109	180300	434725710	9680	9680	9680	9680	0
193	20240109	180200	434725710	9680	9680	9680	9680	0
194	20240109	180100	434725710	9680	9680	9680	9680	0
195	20240109	180000	434725710	9680	9680	9680	9680	0
196	20240109	175900	434725710	9680	9680	9680	9680	0
197	20240109	175800	434725710	9680	9680	9680	9680	0
198	20240109	175700	434725710	9680	9680	9680	9680	0
199	20240109	175600	434725710	9680	9680	9680	9680	0
200	20240109	175500	434725710	9680	9680	9680	9680	0
201	20240109	175400	434725710	9680	9680	9680	9680	0
202	20240109	175300	434725710	9680	9680	9680	9680	0
203	20240109	175200	434725710	9680	9680	9680	9680	0
204	20240109	175100	434725710	9680	9680	9680	9680	0
205	20240109	175000	434725710	9680	9680	9680	9680	0
206	20240109	174900	434725710	9680	9680	9680	9680	0
207	20240109	174800	434725710	9680	9680	9680	9680	0
208	20240109	174700	434725710	9680	9680	9680	9680	0
209	20240109	174600	434725710	9680	9680	9680	9680	0
210	20240109	174500	434725710	9680	9680	9680	9680	0
211	20240109	174400	434725710	9680	9680	9680	9680	0
212	20240109	174300	434725710	9680	9680	9680	9680	992
213	20240109	174200	434725710	9680	9680	9680	9680	0
214	20240109	174100	434725710	9680	9680	9680	9680	0
215	20240109	174000	434725710	9680	9680	9680	9680	0
216	20240109	173900	434725710	9680	9680	9680	9680	0
217	20240109	173800	434725710	9680	9680	9680	9680	0
218	20240109	173700	434725710	9680	9680	9680	9680	0
219	20240109	173600	434725710	9680	9680	9680	9680	0
220	20240109	173500	434725710	9680	9680	9680	9680	0
221	20240109	173400	434725710	9680	9680	9680	9680	0
222	20240109	173300	434725710	9680	9680	9680	9680	0
223	20240109	173200	434725710	9680	9680	9680	9680	0
224	20240109	173100	434725710	9680	9680	9680	9680	0
225	20240109	173000	434725710	9680	9680	9680	9680	0
226	20240109	172900	434725710	9680	9680	9680	9680	0
227	20240109	172800	434725710	9680	9680	9680	9680	0
228	20240109	172700	434725710	9680	9680	9680	9680	0
229	20240109	172600	434725710	9680	9680	9680	9680	0
230	20240109	172500	434725710	9680	9680	9680	9680	0
231	20240109	172400	434725710	9680	9680	9680	9680	0
232	20240109	172300	434725710	9680	9680	9680	9680	0
233	20240109	172200	434725710	9680	9680	9680	9680	0
234	20240109	172100	434725710	9680	9680	9680	9680	0
235	20240109	172000	434725710	9680	9680	9680	9680	0
236	20240109	171900	434725710	9680	9680	9680	9680	0
237	20240109	171800	434725710	9680	9680	9680	9680	0
238	20240109	171700	434725710	9680	9680	9680	9680	0
239	20240109	171600	434725710	9680	9680	9680	9680	0
240	20240109	171500	434725710	9680	9680	9680	9680	0
241	20240109	171400	434725710	9680	9680	9680	9680	0
242	20240109	171300	434725710	9680	9680	9680	9680	992
243	20240109	171200	434725710	9680	9680	9680	9680	0
244	20240109	171100	434725710	9680	9680	9680	9680	0
245	20240109	171000	434725710	9680	9680	9680	9680	0
246	20240109	170900	434725710	9680	9680	9680	9680	0
247	20240109	170800	434725710	9680	9680	9680	9680	0
248	20240109	170700	434725710	9680	9680	9680	9680	0
249	20240109	170600	434725710	9680	9680	9680	9680	0
250	20240109	170500	434725710	9680	9680	9680	9680	0
251	20240109	170400	434725710	9680	9680	9680	9680	0
252	20240109	170300	434725710	9680	9680	9680	9680	0
253	20240109	170200	434725710	9680	9680	9680	9680	0
254	20240109	170100	434725710	9680	9680	9680	9680	0
255	20240109	170000	434725710	9680	9680	9680	9680	0
256	20240109	165900	434725710	9680	9680	9680	9680	0
257	20240109	165800	434725710	9680	9680	9680	9680	0
258	20240109	165700	434725710	9680	9680	9680	9680	0
259	20240109	165600	434725710	9680	9680	9680	9680	0
260	20240109	165500	434725710	9680	9680	9680	9680	0
261	20240109	165400	434725710	9680	9680	9680	9680	0
262	20240109	165300	434725710	9680	9680	9680	9680	0
263	20240109	165200	434725710	9680	9680	9680	9680	0
264	20240109	165100	434725710	9680	9680	9680	9680	0
265	20240109	165000	434725710	9680	9680	9680	9680	0
266	20240109	164900	434725710	9680	9680	9680	9680	0
267	20240109	164800	434725710	9680	9680	9680	9680	0
268	20240109	164700	434725710	9680	9680	9680	9680	0
269	20240109	164600	434725710	9680	9680	9680	9680	0
270	20240109	164500	434725710	9680	9680	9680	9680	0
271	20240109	164400	434725710	9680	9680	9680	9680	0
272	20240109	164300	434725710	9680	9680	9680	9680	992
273	20240109	164200	434725710	9680	9680	9680	9680	0
274	20240109	164100	434725710	9680	9680	9680	9680	0
275	20240109	164000	434725710	9680	9680	9680	9680	0
276	20240109	163900	434725710	9680	9680	9680	9680	0
277	20240109	163800	434725710	9680	9680	9680	9680	0
278	20240109	163700	434725710	9680	9680	9680	9680	0
279	20240109	163600	434725710	9680	9680	9680	9680	0
280	20240109	163500	434725710	9680	9680	9680	9680	0
281	20240109	163400	434725710	9680	9680	9680	9680	0
282	20240109	163300	434725710	9680	9680	9680	9680	0
283	20240109	163200	434725710	9680	9680	9680	9680	0
284	20240109	163100	434725710	9680	9680	9680	9680	0
285	20240109	163000	434725710	9680	9680	9680	9680	0
286	20240109	162900	434725710	9680	9680	9680	9680	0
287	20240109	162800	434725710	9680	9680	9680	9680	0
288	20240109	162700	434725710	9680	9680	9680	9680	0
289	20240109	162600	434725710	9680	9680	9680	9680	0
290	20240109	162500	434725710	9680	9680	9680	9680	0
291	20240109	162400	434725710	9680	9680	9680	9680	0
292	20240109	162300	434725710	9680	9680	9680	9680	0
293	20240109	162200	434725710	9680	9680	9680	9680	0
294	20240109	162100	434725710	9680	9680	9680	9680	0
295	20240109	162000	434725710	9680	9680	9680	9680	0
296	20240109	161900	434725710	9680	9680	9680	9680	0
297	20240109	161800	434725710	9680	9680	9680	9680	0
298	20240109	161700	434725710	9680	9680	9680	9680	0
299	20240109	161600	434725710	9680	9680	9680	9680	0
300	20240109	161500	434725710	9680	9680	9680	9680	0
301	20240109	161400	434725710	9680	9680	9680	9680	0
302	20240109	161300	434725710	9680	9680	9680	9680	992
303	20240109	161200	434725710	9680	9680	9680	9680	0
304	20240109	161100	434725710	9680	9680	9680	9680	0
305	20240109	161000	434725710	9680	9680	9680	9680	0
306	20240109	160900	434725710	9680	9680	9680	9680	0
307	20240109	160800	434725710	9680	9680	9680	9680	0
308	20240109	160700	434725710	9680	9680	9680	9680	0
309	20240109	160600	434725710	9680	9680	9680	9680	0
310	20240109	160500	434725710	9680	9680	9680	9680	0
311	20240109	160400	434725710	9680	9680	9680	9680	0
312	20240109	160300	434725710	9680	9680	9680	9680	0
313	20240109	160200	434725710	9680	9680	9680	9680	0
314	20240109	160100	434725710	9680	9680	9680	9680	0
315	20240109	160000	434725710	9680	9680	9680	9680	0
316	20240109	155900	434725710	9680	9680	9680	9680	0
317	20240109	155800	434725710	9680	9680	9680	9680	0
318	20240109	155700	434725710	9680	9680	9680	9680	0
319	20240109	155600	434725710	9680	9680	9680	9680	0
320	20240109	155500	434725710	9680	9680	9680	9680	0
321	20240109	155400	434725710	9680	9680	9680	9680	0
322	20240109	155300	434725710	9680	9680	9680	9680	0
323	20240109	155200	434725710	9680	9680	9680	9680	0
324	20240109	155100	434725710	9680	9680	9680	9680	0
325	20240109	155000	434725710	9680	9680	9680	9680	0
326	20240109	154900	434725710	9680	9680	9680	9680	0
327	20240109	154800	434725710	9680	9680	9680	9680	0
328	20240109	154700	434725710	9680	9680	9680	9680	0
329	20240109	154600	434725710	9680	9680	9680	9680	0
330	20240109	154500	434725710	9680	9680	9680	9680	0
331	20240109	154400	434725710	9680	9680	9680	9680	0
332	20240109	154300	434725710	9680	9680	9680	9680	992
333	20240109	154200	434725710	9680	9680	9680	9680	0
334	20240109	154100	434725710	9680	9680	9680	9680	0
335	20240109	154000	434725710	9680	9680	9680	9680	0
336	20240109	153900	434725710	9680	9680	9680	9680	0
337	20240109	153800	434725710	9680	9680	9680	9680	0
338	20240109	153700	434725710	9680	9680	9680	9680	0
339	20240109	153600	434725710	9680	9680	9680	9680	0
340	20240109	153500	434725710	9680	9680	9680	9680	0
341	20240109	153400	434725710	9680	9680	9680	9680	0
342	20240109	153300	434725710	9680	9680	9680	9680	0
343	20240109	153200	434725710	9680	9680	9680	9680	0
344	20240109	153100	434725710	9680	9680	9680	9680	0
345	20240109	153000	434725710	9680	9680	9680	9680	992
346	20240109	152900	425123150	9640	9640	9640	9640	0
347	20240109	152800	425123150	9640	9640	9640	9640	0
348	20240109	152700	425123150	9640	9640	9640	9640	0
349	20240109	152600	425123150	9640	9640	9640	9640	0
350	20240109	152500	425123150	9640	9640	9640	9640	0
351	20240109	152400	425123150	9640	9640	9640	9640	0
352	20240109	152300	425123150	9640	9640	9640	9640	0
353	20240109	152200	425123150	9640	9640	9640	9640	0
354	20240109	152100	425123150	9640	9640	9640	9640	0
355	20240109	152000	425123150	9640	9640	9640	9640	0
356	20240109	151900	425123150	9640	9640	9640	9640	0
357	20240109	151800	425123150	9640	9640	9640	9640	11
358	20240109	151700	425017110	9650	9650	9650	9650	0
359	20240109	151600	425017110	9650	9650	9650	9650	0
360	20240109	151500	425017110	9650	9650	9650	9650	0
361	20240109	151400	425017110	9650	9650	9650	9650	0
362	20240109	151300	425017110	9650	9620	9650	9620	46
363	20240109	151200	424574560	9650	9620	9650	9620	316
364	20240109	151100	421534610	9630	9630	9630	9630	6
365	20240109	151000	421476830	9650	9630	9650	9630	50
366	20240109	150900	420995310	9630	9630	9630	9630	0
367	20240109	150800	420995310	9630	9630	9630	9630	0
368	20240109	150700	420995310	9630	9630	9630	9630	100
369	20240109	150600	420032310	9630	9630	9630	9630	0
370	20240109	150500	420032310	9630	9630	9630	9630	8
371	20240109	150400	419955270	9650	9650	9650	9650	0
372	20240109	150300	419955270	9650	9650	9650	9650	1
373	20240109	150200	419945620	9650	9650	9650	9650	0
374	20240109	150100	419945620	9650	9650	9650	9650	0
375	20240109	150000	419945620	9650	9650	9650	9650	0
376	20240109	145900	419945620	9650	9650	9650	9650	0
377	20240109	145800	419945620	9650	9650	9650	9650	0
378	20240109	145700	419945620	9650	9650	9650	9650	1
379	20240109	145600	419935970	9620	9620	9620	9620	0
380	20240109	145500	419935970	9620	9620	9620	9620	0
381	20240109	145400	419935970	9620	9630	9630	9620	130
382	20240109	145300	418685260	9640	9650	9650	9640	19
383	20240109	145200	418501920	9650	9650	9650	9650	0
384	20240109	145100	418501920	9650	9650	9650	9650	0
385	20240109	145000	418501920	9650	9650	9650	9650	1
386	20240109	144900	418492270	9650	9650	9650	9650	24
387	20240109	144800	418260670	9650	9650	9650	9650	10
388	20240109	144700	418164170	9680	9680	9680	9680	0
389	20240109	144600	418164170	9680	9680	9680	9680	0
390	20240109	144500	418164170	9680	9680	9680	9680	0
391	20240109	144400	418164170	9680	9680	9680	9680	0
392	20240109	144300	418164170	9680	9680	9680	9680	0
393	20240109	144200	418164170	9680	9680	9680	9680	0
394	20240109	144100	418164170	9680	9680	9680	9680	0
395	20240109	144000	418164170	9680	9680	9680	9680	0
396	20240109	143900	418164170	9680	9680	9680	9680	0
397	20240109	143800	418164170	9680	9680	9680	9680	0
398	20240109	143700	418164170	9680	9680	9680	9680	5
399	20240109	143600	418115770	9650	9680	9680	9650	6
400	20240109	143500	418057840	9690	9690	9690	9690	0
401	20240109	143400	418057840	9690	9690	9690	9690	0
402	20240109	143300	418057840	9690	9690	9690	9690	0
403	20240109	143200	418057840	9690	9690	9690	9690	0
404	20240109	143100	418057840	9690	9690	9690	9690	0
405	20240109	143000	418057840	9690	9690	9690	9690	0
406	20240109	142900	418057840	9690	9690	9690	9690	0
407	20240109	142800	418057840	9690	9690	9690	9690	0
408	20240109	142700	418057840	9690	9690	9690	9690	0
409	20240109	142600	418057840	9690	9690	9690	9690	0
410	20240109	142500	418057840	9690	9690	9690	9690	0
411	20240109	142400	418057840	9690	9690	9690	9690	0
412	20240109	142300	418057840	9690	9690	9690	9690	0
413	20240109	142200	418057840	9690	9690	9690	9690	0
414	20240109	142100	418057840	9690	9690	9690	9690	0
415	20240109	142000	418057840	9690	9690	9690	9690	0
416	20240109	141900	418057840	9690	9690	9690	9690	0
417	20240109	141800	418057840	9690	9690	9690	9690	1
418	20240109	141700	418048150	9650	9650	9650	9650	0
419	20240109	141600	418048150	9650	9650	9650	9650	0
420	20240109	141500	418048150	9650	9650	9650	9650	0
421	20240109	141400	418048150	9650	9650	9650	9650	0
422	20240109	141300	418048150	9650	9650	9650	9650	1
423	20240109	141200	418038500	9690	9690	9690	9690	0
424	20240109	141100	418038500	9690	9690	9690	9690	0
425	20240109	141000	418038500	9690	9690	9690	9690	0
426	20240109	140900	418038500	9690	9690	9690	9690	0
427	20240109	140800	418038500	9690	9690	9690	9690	0
428	20240109	140700	418038500	9690	9690	9690	9690	1
429	20240109	140600	418028810	9650	9650	9650	9650	0
430	20240109	140500	418028810	9650	9650	9650	9650	0
431	20240109	140400	418028810	9650	9650	9650	9650	1
432	20240109	140300	418019160	9690	9690	9690	9690	0
433	20240109	140200	418019160	9690	9690	9690	9690	30
434	20240109	140100	417728460	9690	9690	9690	9690	0
435	20240109	140000	417728460	9690	9690	9690	9690	1
436	20240109	135900	417718770	9700	9700	9700	9700	0
437	20240109	135800	417718770	9700	9700	9700	9700	0
438	20240109	135700	417718770	9700	9700	9700	9700	1
439	20240109	135600	417709070	9650	9650	9650	9650	50
440	20240109	135500	417226570	9660	9670	9670	9660	45
441	20240109	135400	416791830	9670	9670	9670	9670	0
442	20240109	135300	416791830	9670	9670	9670	9670	0
443	20240109	135200	416791830	9670	9680	9680	9670	2
444	20240109	135100	416772480	9690	9700	9700	9690	6
445	20240109	135000	416714290	9710	9710	9710	9710	0
446	20240109	134900	416714290	9710	9700	9710	9700	11
447	20240109	134800	416607580	9710	9710	9710	9710	0
448	20240109	134700	416607580	9710	9710	9710	9710	0
449	20240109	134600	416607580	9710	9720	9720	9710	255
450	20240109	134500	414129490	9720	9670	9720	9670	1649
451	20240109	134400	398142150	9670	9660	9670	9650	213
452	20240109	134300	396084830	9650	9650	9650	9650	454
453	20240109	134200	391703730	9650	9650	9650	9650	1
454	20240109	134100	391694080	9650	9650	9650	9650	0
455	20240109	134000	391694080	9650	9640	9650	9640	314
456	20240109	133900	388667110	9620	9620	9620	9620	0
457	20240109	133800	388667110	9620	9620	9620	9620	0
458	20240109	133700	388667110	9620	9620	9620	9620	0
459	20240109	133600	388667110	9620	9620	9620	9620	226
460	20240109	133500	386492990	9620	9620	9620	9620	250
461	20240109	133400	384087990	9630	9630	9630	9630	10
462	20240109	133300	383991690	9640	9640	9640	9640	0
463	20240109	133200	383991690	9640	9640	9640	9640	1
464	20240109	133100	383982050	9620	9620	9620	9620	70
465	20240109	133000	383308650	9630	9630	9630	9630	0
466	20240109	132900	383308650	9630	9630	9630	9630	150
467	20240109	132800	381864150	9630	9630	9630	9630	110
468	20240109	132700	380804850	9630	9630	9630	9630	2
469	20240109	132600	380785590	9630	9630	9630	9630	176
470	20240109	132500	379090710	9640	9640	9640	9640	2
471	20240109	132400	379071430	9640	9640	9640	9640	1
472	20240109	132300	379061790	9640	9630	9640	9630	12
473	20240109	132200	378946180	9640	9620	9640	9620	72
474	20240109	132100	378253150	9610	9610	9610	9610	8
475	20240109	132000	378176270	9610	9620	9620	9610	6
476	20240109	131900	378118600	9620	9620	9620	9620	2
477	20240109	131800	378099360	9560	9620	9620	9560	33
478	20240109	131700	377782490	9620	9620	9620	9620	3
479	20240109	131600	377753630	9630	9620	9630	9620	6
480	20240109	131500	377695860	9630	9630	9630	9630	0
481	20240109	131400	377695860	9630	9630	9630	9630	2
482	20240109	131300	377676600	9630	9640	9640	9630	4
483	20240109	131200	377638050	9600	9600	9600	9600	0
484	20240109	131100	377638050	9600	9600	9600	9600	115
485	20240109	131000	376534050	9640	9640	9640	9640	0
486	20240109	130900	376534050	9640	9640	9640	9640	0
487	20240109	130800	376534050	9640	9640	9640	9640	0
488	20240109	130700	376534050	9640	9640	9640	9640	0
489	20240109	130600	376534050	9640	9640	9640	9640	1
490	20240109	130500	376524410	9600	9630	9630	9600	1000
491	20240109	130400	366919340	9620	9620	9620	9620	5
492	20240109	130300	366871240	9620	9620	9620	9620	0
493	20240109	130200	366871240	9620	9630	9630	9620	119
494	20240109	130100	365726450	9640	9640	9640	9640	0
495	20240109	130000	365726450	9640	9640	9640	9640	0
496	20240109	125900	365726450	9640	9640	9640	9640	102
497	20240109	125800	364743170	9630	9630	9630	9630	5
498	20240109	125700	364695020	9630	9630	9630	9630	0
499	20240109	125600	364695020	9630	9630	9630	9630	0
500	20240109	125500	364695020	9630	9630	9630	9630	0
501	20240109	125400	364695020	9630	9630	9630	9630	1
502	20240109	125300	364685390	9640	9640	9640	9640	0
503	20240109	125200	364685390	9640	9640	9640	9640	0
504	20240109	125100	364685390	9640	9640	9640	9640	0
505	20240109	125000	364685390	9640	9640	9640	9640	14
506	20240109	124900	364550430	9640	9640	9640	9640	175
507	20240109	124800	362863430	9650	9650	9650	9650	2
508	20240109	124700	362844130	9640	9640	9640	9640	0
509	20240109	124600	362844130	9640	9640	9640	9640	0
510	20240109	124500	362844130	9640	9640	9640	9640	0
511	20240109	124400	362844130	9640	9640	9640	9640	3
512	20240109	124300	362815210	9640	9640	9640	9640	207
513	20240109	124200	360819730	9630	9630	9630	9630	1
514	20240109	124100	360810100	9640	9640	9640	9640	0
515	20240109	124000	360810100	9640	9640	9640	9640	0
516	20240109	123900	360810100	9640	9640	9640	9640	0
517	20240109	123800	360810100	9640	9640	9640	9640	0
518	20240109	123700	360810100	9640	9640	9640	9640	0
519	20240109	123600	360810100	9640	9640	9640	9640	0
520	20240109	123500	360810100	9640	9640	9640	9640	0
521	20240109	123400	360810100	9640	9640	9640	9640	0
522	20240109	123300	360810100	9640	9640	9640	9620	316
523	20240109	123200	357770010	9640	9640	9640	9640	0
524	20240109	123100	357770010	9640	9640	9640	9640	3
525	20240109	123000	357741090	9640	9630	9640	9630	62
526	20240109	122900	357144000	9630	9630	9630	9630	1
527	20240109	122800	357134370	9630	9630	9630	9630	43
528	20240109	122700	356720280	9640	9640	9640	9640	1
529	20240109	122600	356710640	9640	9640	9640	9640	1
530	20240109	122500	356701000	9640	9630	9650	9630	123
531	20240109	122400	355516470	9630	9630	9630	9630	33
532	20240109	122300	355198680	9630	9600	9640	9600	7457
533	20240109	122200	283448120	9600	9600	9600	9600	0
534	20240109	122100	283448120	9600	9600	9600	9600	0
535	20240109	122000	283448120	9600	9600	9600	9600	0
536	20240109	121900	283448120	9600	9600	9600	9600	0
537	20240109	121800	283448120	9600	9600	9600	9600	0
538	20240109	121700	283448120	9600	9600	9600	9600	255
539	20240109	121600	281000120	9600	9600	9600	9600	816
540	20240109	121500	273166520	9600	9590	9600	9590	993
541	20240109	121400	263633740	9590	9600	9600	9590	126
542	20240109	121300	262425360	9600	9600	9600	9600	0
543	20240109	121200	262425360	9600	9590	9600	9520	5706
544	20240109	121100	207903420	9590	9590	9590	9590	93
545	20240109	121000	207011550	9580	9580	9580	9580	209
546	20240109	120900	205009330	9570	9570	9570	9570	0
547	20240109	120800	205009330	9570	9570	9570	9570	0
548	20240109	120700	205009330	9570	9570	9570	9570	0
549	20240109	120600	205009330	9570	9570	9570	9570	2
550	20240109	120500	204990190	9560	9560	9560	9560	1
551	20240109	120400	204980630	9580	9580	9580	9580	0
552	20240109	120300	204980630	9580	9580	9580	9580	0
553	20240109	120200	204980630	9580	9580	9580	9580	0
554	20240109	120100	204980630	9580	9580	9580	9580	0
555	20240109	120000	204980630	9580	9580	9580	9580	0
556	20240109	115900	204980630	9580	9580	9580	9580	0
557	20240109	115800	204980630	9580	9580	9580	9580	0
558	20240109	115700	204980630	9580	9580	9580	9580	112
559	20240109	115600	203907670	9580	9580	9580	9580	0
560	20240109	115500	203907670	9580	9580	9580	9580	1100
561	20240109	115400	193369670	9580	9580	9580	9580	0
562	20240109	115300	193369670	9580	9580	9580	9580	0
563	20240109	115200	193369670	9580	9580	9580	9580	2
564	20240109	115100	193350510	9580	9580	9580	9580	1
565	20240109	115000	193340930	9580	9580	9580	9580	0
566	20240109	114900	193340930	9580	9580	9580	9580	0
567	20240109	114800	193340930	9580	9580	9580	9580	0
568	20240109	114700	193340930	9580	9580	9580	9580	0
569	20240109	114600	193340930	9580	9580	9580	9580	0
570	20240109	114500	193340930	9580	9580	9580	9580	0
571	20240109	114400	193340930	9580	9580	9580	9580	0
572	20240109	114300	193340930	9580	9580	9580	9580	1
573	20240109	114200	193331350	9570	9570	9570	9570	118
574	20240109	114100	192202090	9560	9560	9560	9560	0
575	20240109	114000	192202090	9560	9560	9560	9560	0
576	20240109	113900	192202090	9560	9560	9560	9560	17
577	20240109	113800	192039570	9560	9560	9560	9560	1
578	20240109	113700	192030010	9550	9550	9550	9550	118
579	20240109	113600	190903110	9550	9550	9550	9550	0
580	20240109	113500	190903110	9550	9550	9550	9550	0
581	20240109	113400	190903110	9550	9550	9550	9550	0
582	20240109	113300	190903110	9550	9550	9550	9550	0
583	20240109	113200	190903110	9550	9550	9550	9550	1
584	20240109	113100	190893560	9540	9540	9540	9540	23
585	20240109	113000	190674140	9540	9540	9540	9540	1
586	20240109	112900	190664600	9520	9520	9520	9520	0
587	20240109	112800	190664600	9520	9520	9520	9520	0
588	20240109	112700	190664600	9520	9520	9520	9520	39
589	20240109	112600	190293320	9520	9520	9520	9520	0
590	20240109	112500	190293320	9520	9520	9520	9520	0
591	20240109	112400	190293320	9520	9520	9520	9520	0
592	20240109	112300	190293320	9520	9520	9520	9520	0
593	20240109	112200	190293320	9520	9520	9520	9520	10
594	20240109	112100	190198120	9540	9540	9540	9540	1
595	20240109	112000	190188580	9510	9510	9510	9510	0
596	20240109	111900	190188580	9510	9510	9510	9510	0
597	20240109	111800	190188580	9510	9510	9510	9510	0
598	20240109	111700	190188580	9510	9510	9510	9510	0
599	20240109	111600	190188580	9510	9510	9510	9510	0
600	20240109	111500	190188580	9510	9510	9510	9510	0
601	20240109	111400	190188580	9510	9510	9510	9510	227
602	20240109	111300	188029810	9540	9540	9540	9540	0
603	20240109	111200	188029810	9540	9540	9540	9540	0
604	20240109	111100	188029810	9540	9540	9540	9540	0
605	20240109	111000	188029810	9540	9540	9540	9540	0
606	20240109	110900	188029810	9540	9540	9540	9540	0
607	20240109	110800	188029810	9540	9540	9540	9540	0
608	20240109	110700	188029810	9540	9540	9540	9540	0
609	20240109	110600	188029810	9540	9540	9540	9540	0
610	20240109	110500	188029810	9540	9540	9540	9540	0
611	20240109	110400	188029810	9540	9540	9540	9540	11
612	20240109	110300	187924870	9550	9550	9550	9550	0
613	20240109	110200	187924870	9550	9550	9550	9550	0
614	20240109	110100	187924870	9550	9550	9550	9550	238
615	20240109	110000	185651970	9550	9550	9550	9550	0
616	20240109	105900	185651970	9550	9550	9550	9550	0
617	20240109	105800	185651970	9550	9550	9550	9550	0
618	20240109	105700	185651970	9550	9550	9550	9550	0
619	20240109	105600	185651970	9550	9550	9550	9550	0
620	20240109	105500	185651970	9550	9550	9550	9550	0
621	20240109	105400	185651970	9550	9550	9550	9550	0
622	20240109	105300	185651970	9550	9550	9550	9550	3
623	20240109	105200	185623320	9530	9530	9530	9530	0
624	20240109	105100	185623320	9530	9530	9530	9530	0
625	20240109	105000	185623320	9530	9530	9530	9530	0
626	20240109	104900	185623320	9530	9530	9530	9530	10
627	20240109	104800	185528020	9540	9540	9540	9540	216
628	20240109	104700	183467380	9540	9540	9540	9540	0
629	20240109	104600	183467380	9540	9540	9540	9540	0
630	20240109	104500	183467380	9540	9540	9540	9540	0
631	20240109	104400	183467380	9540	9540	9540	9540	0
632	20240109	104300	183467380	9540	9530	9540	9530	211
633	20240109	104200	181456500	9530	9530	9530	9530	1
634	20240109	104100	181446970	9510	9510	9510	9510	0
635	20240109	104000	181446970	9510	9510	9510	9510	0
636	20240109	103900	181446970	9510	9510	9510	9510	300
637	20240109	103800	178593970	9510	9510	9510	9510	0
638	20240109	103700	178593970	9510	9510	9510	9510	0
639	20240109	103600	178593970	9510	9510	9510	9510	182
640	20240109	103500	176863150	9510	9510	9510	9510	0
641	20240109	103400	176863150	9510	9510	9510	9510	8
642	20240109	103300	176787070	9510	9510	9510	9510	0
643	20240109	103200	176787070	9510	9510	9510	9510	0
644	20240109	103100	176787070	9510	9510	9510	9510	0
645	20240109	103000	176787070	9510	9510	9510	9510	0
646	20240109	102900	176787070	9510	9510	9510	9510	0
647	20240109	102800	176787070	9510	9510	9510	9510	0
648	20240109	102700	176787070	9510	9510	9510	9510	0
649	20240109	102600	176787070	9510	9530	9530	9510	453
650	20240109	102500	172478940	9540	9540	9540	9540	0
651	20240109	102400	172478940	9540	9540	9540	9540	0
652	20240109	102300	172478940	9540	9540	9540	9540	0
653	20240109	102200	172478940	9540	9540	9540	9540	2
654	20240109	102100	172459860	9540	9540	9540	9540	0
655	20240109	102000	172459860	9540	9540	9540	9540	20
656	20240109	101900	172269060	9550	9550	9550	9550	10
657	20240109	101800	172173560	9540	9530	9540	9530	21
658	20240109	101700	171973230	9540	9540	9540	9540	0
659	20240109	101600	171973230	9540	9540	9540	9540	0
660	20240109	101500	171973230	9540	9540	9540	9540	0
661	20240109	101400	171973230	9540	9540	9540	9540	0
662	20240109	101300	171973230	9540	9540	9540	9540	0
663	20240109	101200	171973230	9540	9540	9540	9540	3
664	20240109	101100	171944610	9510	9510	9510	9510	0
665	20240109	101000	171944610	9510	9510	9510	9510	0
666	20240109	100900	171944610	9510	9530	9530	9510	150
667	20240109	100800	170516520	9520	9520	9520	9520	15
668	20240109	100700	170373720	9520	9520	9520	9520	41
669	20240109	100600	169983400	9520	9520	9520	9520	0
670	20240109	100500	169983400	9520	9520	9520	9520	0
671	20240109	100400	169983400	9520	9520	9520	9520	1
672	20240109	100300	169973880	9530	9530	9530	9530	0
673	20240109	100200	169973880	9530	9530	9530	9530	1435
674	20240109	100100	156298330	9530	9540	9540	9530	6
675	20240109	100000	156241130	9540	9540	9540	9540	8
676	20240109	095900	156164810	9540	9540	9550	9530	1721
677	20240109	095800	139763360	9540	9540	9540	9540	4
678	20240109	095700	139725200	9550	9550	9550	9550	4
679	20240109	095600	139687000	9560	9560	9560	9560	0
680	20240109	095500	139687000	9560	9560	9560	9560	0
681	20240109	095400	139687000	9560	9560	9560	9560	0
682	20240109	095300	139687000	9560	9560	9560	9560	2
683	20240109	095200	139667880	9560	9560	9560	9560	0
684	20240109	095100	139667880	9560	9560	9560	9560	1
685	20240109	095000	139658320	9570	9570	9570	9570	0
686	20240109	094900	139658320	9570	9570	9570	9570	3
687	20240109	094800	139629610	9530	9550	9550	9530	1175
688	20240109	094700	128428370	9550	9550	9560	9550	332
689	20240109	094600	125255550	9550	9550	9550	9550	0
690	20240109	094500	125255550	9550	9550	9550	9550	0
691	20240109	094400	125255550	9550	9550	9550	9550	0
692	20240109	094300	125255550	9550	9550	9550	9550	0
693	20240109	094200	125255550	9550	9550	9550	9550	0
694	20240109	094100	125255550	9550	9550	9550	9550	2
695	20240109	094000	125236450	9550	9550	9550	9550	0
696	20240109	093900	125236450	9550	9550	9550	9550	0
697	20240109	093800	125236450	9550	9550	9550	9550	0
698	20240109	093700	125236450	9550	9550	9550	9550	155
699	20240109	093600	123756200	9560	9560	9560	9560	148
700	20240109	093500	122341320	9570	9570	9570	9570	0
701	20240109	093400	122341320	9570	9570	9570	9570	3
702	20240109	093300	122312610	9560	9560	9560	9560	0
703	20240109	093200	122312610	9560	9570	9570	9560	1091
704	20240109	093100	111882130	9570	9570	9570	9570	11
705	20240109	093000	111776860	9590	9580	9590	9580	99
706	20240109	092900	110828430	9580	9580	9580	9580	1
707	20240109	092800	110818850	9590	9590	9590	9590	4
708	20240109	092700	110780490	9570	9580	9580	9570	181
709	20240109	092600	109047310	9590	9590	9590	9590	1
710	20240109	092500	109037720	9590	9590	9590	9590	1
711	20240109	092400	109028130	9560	9560	9560	9560	226
712	20240109	092300	106867570	9590	9590	9590	9590	2
713	20240109	092200	106848390	9590	9590	9590	9590	0
714	20240109	092100	106848390	9590	9560	9590	9560	136
715	20240109	092000	105548200	9540	9550	9550	9540	143
716	20240109	091900	104183300	9540	9540	9540	9540	0
717	20240109	091800	104183300	9540	9540	9540	9540	15
718	20240109	091700	104040200	9550	9550	9550	9550	0
719	20240109	091600	104040200	9550	9560	9560	9550	102
720	20240109	091500	103066090	9570	9570	9570	9570	200
721	20240109	091400	101152090	9580	9580	9580	9580	0
722	20240109	091300	101152090	9580	9570	9580	9570	153
723	20240109	091200	99687850	9600	9560	9600	9560	1129
724	20240109	091100	88894220	9560	9530	9560	9530	991
725	20240109	091000	79427030	9540	9530	9540	9530	199
726	20240109	090900	77530210	9520	9530	9530	9520	11
727	20240109	090800	77425480	9550	9550	9550	9550	0
728	20240109	090700	77425480	9550	9530	9560	9530	1510
729	20240109	090600	63010130	9530	9510	9530	9510	301
730	20240109	090500	60147600	9530	9510	9530	9510	1008
731	20240109	090400	50559920	9510	9500	9510	9500	277
732	20240109	090300	47928410	9510	9500	9510	9480	282
733	20240109	090200	45249520	9480	9510	9510	9480	61
734	20240109	090100	44670280	9500	9600	9600	9470	817
735	20240109	090000	36910250	9600	9470	9620	9470	3828