KissMeData/356890/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	211200	56793400	9210	9210	9210	9210	271
3	20240102	211100	56793400	9210	9210	9210	9210	0
4	20240102	211000	56793400	9210	9210	9210	9210	0
5	20240102	210900	56793400	9210	9210	9210	9210	0
6	20240102	210800	56793400	9210	9210	9210	9210	0
7	20240102	210700	56793400	9210	9210	9210	9210	0
8	20240102	210600	56793400	9210	9210	9210	9210	0
9	20240102	210500	56793400	9210	9210	9210	9210	0
10	20240102	210400	56793400	9210	9210	9210	9210	0
11	20240102	210300	56793400	9210	9210	9210	9210	0
12	20240102	210200	56793400	9210	9210	9210	9210	0
13	20240102	210100	56793400	9210	9210	9210	9210	0
14	20240102	210000	56793400	9210	9210	9210	9210	0
15	20240102	205900	56793400	9210	9210	9210	9210	0
16	20240102	205800	56793400	9210	9210	9210	9210	0
17	20240102	205700	56793400	9210	9210	9210	9210	0
18	20240102	205600	56793400	9210	9210	9210	9210	0
19	20240102	205500	56793400	9210	9210	9210	9210	0
20	20240102	205400	56793400	9210	9210	9210	9210	0
21	20240102	205300	56793400	9210	9210	9210	9210	0
22	20240102	205200	56793400	9210	9210	9210	9210	0
23	20240102	205100	56793400	9210	9210	9210	9210	0
24	20240102	205000	56793400	9210	9210	9210	9210	0
25	20240102	204900	56793400	9210	9210	9210	9210	0
26	20240102	204800	56793400	9210	9210	9210	9210	0
27	20240102	204700	56793400	9210	9210	9210	9210	0
28	20240102	204600	56793400	9210	9210	9210	9210	0
29	20240102	204500	56793400	9210	9210	9210	9210	0
30	20240102	204400	56793400	9210	9210	9210	9210	0
31	20240102	204300	56793400	9210	9210	9210	9210	0
32	20240102	204200	56793400	9210	9210	9210	9210	271
33	20240102	204100	56793400	9210	9210	9210	9210	0
34	20240102	204000	56793400	9210	9210	9210	9210	0
35	20240102	203900	56793400	9210	9210	9210	9210	0
36	20240102	203800	56793400	9210	9210	9210	9210	0
37	20240102	203700	56793400	9210	9210	9210	9210	0
38	20240102	203600	56793400	9210	9210	9210	9210	0
39	20240102	203500	56793400	9210	9210	9210	9210	0
40	20240102	203400	56793400	9210	9210	9210	9210	0
41	20240102	203300	56793400	9210	9210	9210	9210	0
42	20240102	203200	56793400	9210	9210	9210	9210	0
43	20240102	203100	56793400	9210	9210	9210	9210	0
44	20240102	203000	56793400	9210	9210	9210	9210	0
45	20240102	202900	56793400	9210	9210	9210	9210	0
46	20240102	202800	56793400	9210	9210	9210	9210	0
47	20240102	202700	56793400	9210	9210	9210	9210	0
48	20240102	202600	56793400	9210	9210	9210	9210	0
49	20240102	202500	56793400	9210	9210	9210	9210	0
50	20240102	202400	56793400	9210	9210	9210	9210	0
51	20240102	202300	56793400	9210	9210	9210	9210	0
52	20240102	202200	56793400	9210	9210	9210	9210	0
53	20240102	202100	56793400	9210	9210	9210	9210	0
54	20240102	202000	56793400	9210	9210	9210	9210	0
55	20240102	201900	56793400	9210	9210	9210	9210	0
56	20240102	201800	56793400	9210	9210	9210	9210	0
57	20240102	201700	56793400	9210	9210	9210	9210	0
58	20240102	201600	56793400	9210	9210	9210	9210	0
59	20240102	201500	56793400	9210	9210	9210	9210	0
60	20240102	201400	56793400	9210	9210	9210	9210	0
61	20240102	201300	56793400	9210	9210	9210	9210	0
62	20240102	201200	56793400	9210	9210	9210	9210	271
63	20240102	201100	56793400	9210	9210	9210	9210	0
64	20240102	201000	56793400	9210	9210	9210	9210	0
65	20240102	200900	56793400	9210	9210	9210	9210	0
66	20240102	200800	56793400	9210	9210	9210	9210	0
67	20240102	200700	56793400	9210	9210	9210	9210	0
68	20240102	200600	56793400	9210	9210	9210	9210	0
69	20240102	200500	56793400	9210	9210	9210	9210	0
70	20240102	200400	56793400	9210	9210	9210	9210	0
71	20240102	200300	56793400	9210	9210	9210	9210	0
72	20240102	200200	56793400	9210	9210	9210	9210	0
73	20240102	200100	56793400	9210	9210	9210	9210	0
74	20240102	200000	56793400	9210	9210	9210	9210	0
75	20240102	195900	56793400	9210	9210	9210	9210	0
76	20240102	195800	56793400	9210	9210	9210	9210	0
77	20240102	195700	56793400	9210	9210	9210	9210	0
78	20240102	195600	56793400	9210	9210	9210	9210	0
79	20240102	195500	56793400	9210	9210	9210	9210	0
80	20240102	195400	56793400	9210	9210	9210	9210	0
81	20240102	195300	56793400	9210	9210	9210	9210	0
82	20240102	195200	56793400	9210	9210	9210	9210	0
83	20240102	195100	56793400	9210	9210	9210	9210	0
84	20240102	195000	56793400	9210	9210	9210	9210	0
85	20240102	194900	56793400	9210	9210	9210	9210	0
86	20240102	194800	56793400	9210	9210	9210	9210	0
87	20240102	194700	56793400	9210	9210	9210	9210	0
88	20240102	194600	56793400	9210	9210	9210	9210	0
89	20240102	194500	56793400	9210	9210	9210	9210	0
90	20240102	194400	56793400	9210	9210	9210	9210	0
91	20240102	194300	56793400	9210	9210	9210	9210	0
92	20240102	194200	56793400	9210	9210	9210	9210	271
93	20240102	194100	56793400	9210	9210	9210	9210	0
94	20240102	194000	56793400	9210	9210	9210	9210	0
95	20240102	193900	56793400	9210	9210	9210	9210	0
96	20240102	193800	56793400	9210	9210	9210	9210	0
97	20240102	193700	56793400	9210	9210	9210	9210	0
98	20240102	193600	56793400	9210	9210	9210	9210	0
99	20240102	193500	56793400	9210	9210	9210	9210	0
100	20240102	193400	56793400	9210	9210	9210	9210	0
101	20240102	193300	56793400	9210	9210	9210	9210	0
102	20240102	193200	56793400	9210	9210	9210	9210	0
103	20240102	193100	56793400	9210	9210	9210	9210	0
104	20240102	193000	56793400	9210	9210	9210	9210	0
105	20240102	192900	56793400	9210	9210	9210	9210	0
106	20240102	192800	56793400	9210	9210	9210	9210	0
107	20240102	192700	56793400	9210	9210	9210	9210	0
108	20240102	192600	56793400	9210	9210	9210	9210	0
109	20240102	192500	56793400	9210	9210	9210	9210	0
110	20240102	192400	56793400	9210	9210	9210	9210	0
111	20240102	192300	56793400	9210	9210	9210	9210	0
112	20240102	192200	56793400	9210	9210	9210	9210	0
113	20240102	192100	56793400	9210	9210	9210	9210	0
114	20240102	192000	56793400	9210	9210	9210	9210	0
115	20240102	191900	56793400	9210	9210	9210	9210	0
116	20240102	191800	56793400	9210	9210	9210	9210	0
117	20240102	191700	56793400	9210	9210	9210	9210	0
118	20240102	191600	56793400	9210	9210	9210	9210	0
119	20240102	191500	56793400	9210	9210	9210	9210	0
120	20240102	191400	56793400	9210	9210	9210	9210	0
121	20240102	191300	56793400	9210	9210	9210	9210	0
122	20240102	191200	56793400	9210	9210	9210	9210	271
123	20240102	191100	56793400	9210	9210	9210	9210	0
124	20240102	191000	56793400	9210	9210	9210	9210	0
125	20240102	190900	56793400	9210	9210	9210	9210	0
126	20240102	190800	56793400	9210	9210	9210	9210	0
127	20240102	190700	56793400	9210	9210	9210	9210	0
128	20240102	190600	56793400	9210	9210	9210	9210	0
129	20240102	190500	56793400	9210	9210	9210	9210	0
130	20240102	190400	56793400	9210	9210	9210	9210	0
131	20240102	190300	56793400	9210	9210	9210	9210	0
132	20240102	190200	56793400	9210	9210	9210	9210	0
133	20240102	190100	56793400	9210	9210	9210	9210	0
134	20240102	190000	56793400	9210	9210	9210	9210	0
135	20240102	185900	56793400	9210	9210	9210	9210	0
136	20240102	185800	56793400	9210	9210	9210	9210	0
137	20240102	185700	56793400	9210	9210	9210	9210	0
138	20240102	185600	56793400	9210	9210	9210	9210	0
139	20240102	185500	56793400	9210	9210	9210	9210	0
140	20240102	185400	56793400	9210	9210	9210	9210	0
141	20240102	185300	56793400	9210	9210	9210	9210	0
142	20240102	185200	56793400	9210	9210	9210	9210	0
143	20240102	185100	56793400	9210	9210	9210	9210	0
144	20240102	185000	56793400	9210	9210	9210	9210	0
145	20240102	184900	56793400	9210	9210	9210	9210	0
146	20240102	184800	56793400	9210	9210	9210	9210	0
147	20240102	184700	56793400	9210	9210	9210	9210	0
148	20240102	184600	56793400	9210	9210	9210	9210	0
149	20240102	184500	56793400	9210	9210	9210	9210	0
150	20240102	184400	56793400	9210	9210	9210	9210	0
151	20240102	184300	56793400	9210	9210	9210	9210	0
152	20240102	184200	56793400	9210	9210	9210	9210	271
153	20240102	184100	56793400	9210	9210	9210	9210	0
154	20240102	184000	56793400	9210	9210	9210	9210	0
155	20240102	183900	56793400	9210	9210	9210	9210	0
156	20240102	183800	56793400	9210	9210	9210	9210	0
157	20240102	183700	56793400	9210	9210	9210	9210	0
158	20240102	183600	56793400	9210	9210	9210	9210	0
159	20240102	183500	56793400	9210	9210	9210	9210	0
160	20240102	183400	56793400	9210	9210	9210	9210	0
161	20240102	183300	56793400	9210	9210	9210	9210	0
162	20240102	183200	56793400	9210	9210	9210	9210	0
163	20240102	183100	56793400	9210	9210	9210	9210	0
164	20240102	183000	56793400	9210	9210	9210	9210	0
165	20240102	182900	56793400	9210	9210	9210	9210	0
166	20240102	182800	56793400	9210	9210	9210	9210	0
167	20240102	182700	56793400	9210	9210	9210	9210	0
168	20240102	182600	56793400	9210	9210	9210	9210	0
169	20240102	182500	56793400	9210	9210	9210	9210	0
170	20240102	182400	56793400	9210	9210	9210	9210	0
171	20240102	182300	56793400	9210	9210	9210	9210	0
172	20240102	182200	56793400	9210	9210	9210	9210	0
173	20240102	182100	56793400	9210	9210	9210	9210	0
174	20240102	182000	56793400	9210	9210	9210	9210	0
175	20240102	181900	56793400	9210	9210	9210	9210	0
176	20240102	181800	56793400	9210	9210	9210	9210	0
177	20240102	181700	56793400	9210	9210	9210	9210	0
178	20240102	181600	56793400	9210	9210	9210	9210	0
179	20240102	181500	56793400	9210	9210	9210	9210	0
180	20240102	181400	56793400	9210	9210	9210	9210	0
181	20240102	181300	56793400	9210	9210	9210	9210	0
182	20240102	181200	56793400	9210	9210	9210	9210	271
183	20240102	181100	56793400	9210	9210	9210	9210	0
184	20240102	181000	56793400	9210	9210	9210	9210	0
185	20240102	180900	56793400	9210	9210	9210	9210	0
186	20240102	180800	56793400	9210	9210	9210	9210	0
187	20240102	180700	56793400	9210	9210	9210	9210	0
188	20240102	180600	56793400	9210	9210	9210	9210	0
189	20240102	180500	56793400	9210	9210	9210	9210	0
190	20240102	180400	56793400	9210	9210	9210	9210	0
191	20240102	180300	56793400	9210	9210	9210	9210	0
192	20240102	180200	56793400	9210	9210	9210	9210	0
193	20240102	180100	56793400	9210	9210	9210	9210	0
194	20240102	180000	56793400	9210	9210	9210	9210	0
195	20240102	175900	56793400	9210	9210	9210	9210	0
196	20240102	175800	56793400	9210	9210	9210	9210	0
197	20240102	175700	56793400	9210	9210	9210	9210	0
198	20240102	175600	56793400	9210	9210	9210	9210	0
199	20240102	175500	56793400	9210	9210	9210	9210	0
200	20240102	175400	56793400	9210	9210	9210	9210	0
201	20240102	175300	56793400	9210	9210	9210	9210	0
202	20240102	175200	56793400	9210	9210	9210	9210	0
203	20240102	175100	56793400	9210	9210	9210	9210	0
204	20240102	175000	56793400	9210	9210	9210	9210	0
205	20240102	174900	56793400	9210	9210	9210	9210	0
206	20240102	174800	56793400	9210	9210	9210	9210	0
207	20240102	174700	56793400	9210	9210	9210	9210	0
208	20240102	174600	56793400	9210	9210	9210	9210	0
209	20240102	174500	56793400	9210	9210	9210	9210	0
210	20240102	174400	56793400	9210	9210	9210	9210	0
211	20240102	174300	56793400	9210	9210	9210	9210	0
212	20240102	174200	56793400	9210	9210	9210	9210	271
213	20240102	174100	56793400	9210	9210	9210	9210	0
214	20240102	174000	56793400	9210	9210	9210	9210	0
215	20240102	173900	56793400	9210	9210	9210	9210	0
216	20240102	173800	56793400	9210	9210	9210	9210	0
217	20240102	173700	56793400	9210	9210	9210	9210	0
218	20240102	173600	56793400	9210	9210	9210	9210	0
219	20240102	173500	56793400	9210	9210	9210	9210	0
220	20240102	173400	56793400	9210	9210	9210	9210	0
221	20240102	173300	56793400	9210	9210	9210	9210	0
222	20240102	173200	56793400	9210	9210	9210	9210	0
223	20240102	173100	56793400	9210	9210	9210	9210	0
224	20240102	173000	56793400	9210	9210	9210	9210	0
225	20240102	172900	56793400	9210	9210	9210	9210	0
226	20240102	172800	56793400	9210	9210	9210	9210	0
227	20240102	172700	56793400	9210	9210	9210	9210	0
228	20240102	172600	56793400	9210	9210	9210	9210	0
229	20240102	172500	56793400	9210	9210	9210	9210	0
230	20240102	172400	56793400	9210	9210	9210	9210	0
231	20240102	172300	56793400	9210	9210	9210	9210	0
232	20240102	172200	56793400	9210	9210	9210	9210	0
233	20240102	172100	56793400	9210	9210	9210	9210	0
234	20240102	172000	56793400	9210	9210	9210	9210	0
235	20240102	171900	56793400	9210	9210	9210	9210	0
236	20240102	171800	56793400	9210	9210	9210	9210	0
237	20240102	171700	56793400	9210	9210	9210	9210	0
238	20240102	171600	56793400	9210	9210	9210	9210	0
239	20240102	171500	56793400	9210	9210	9210	9210	0
240	20240102	171400	56793400	9210	9210	9210	9210	0
241	20240102	171300	56793400	9210	9210	9210	9210	0
242	20240102	171200	56793400	9210	9210	9210	9210	271
243	20240102	171100	56793400	9210	9210	9210	9210	0
244	20240102	171000	56793400	9210	9210	9210	9210	0
245	20240102	170900	56793400	9210	9210	9210	9210	0
246	20240102	170800	56793400	9210	9210	9210	9210	0
247	20240102	170700	56793400	9210	9210	9210	9210	0
248	20240102	170600	56793400	9210	9210	9210	9210	0
249	20240102	170500	56793400	9210	9210	9210	9210	0
250	20240102	170400	56793400	9210	9210	9210	9210	0
251	20240102	170300	56793400	9210	9210	9210	9210	0
252	20240102	170200	56793400	9210	9210	9210	9210	0
253	20240102	170100	56793400	9210	9210	9210	9210	0
254	20240102	170000	56793400	9210	9210	9210	9210	0
255	20240102	165900	56793400	9210	9210	9210	9210	0
256	20240102	165800	56793400	9210	9210	9210	9210	0
257	20240102	165700	56793400	9210	9210	9210	9210	0
258	20240102	165600	56793400	9210	9210	9210	9210	0
259	20240102	165500	56793400	9210	9210	9210	9210	0
260	20240102	165400	56793400	9210	9210	9210	9210	0
261	20240102	165300	56793400	9210	9210	9210	9210	0
262	20240102	165200	56793400	9210	9210	9210	9210	0
263	20240102	165100	56793400	9210	9210	9210	9210	0
264	20240102	165000	56793400	9210	9210	9210	9210	0
265	20240102	164900	56793400	9210	9210	9210	9210	0
266	20240102	164800	56793400	9210	9210	9210	9210	0
267	20240102	164700	56793400	9210	9210	9210	9210	0
268	20240102	164600	56793400	9210	9210	9210	9210	0
269	20240102	164500	56793400	9210	9210	9210	9210	0
270	20240102	164400	56793400	9210	9210	9210	9210	0
271	20240102	164300	56793400	9210	9210	9210	9210	0
272	20240102	164200	56793400	9210	9210	9210	9210	271
273	20240102	164100	56793400	9210	9210	9210	9210	0
274	20240102	164000	56793400	9210	9210	9210	9210	0
275	20240102	163900	56793400	9210	9210	9210	9210	0
276	20240102	163800	56793400	9210	9210	9210	9210	0
277	20240102	163700	56793400	9210	9210	9210	9210	0
278	20240102	163600	56793400	9210	9210	9210	9210	0
279	20240102	163500	56793400	9210	9210	9210	9210	0
280	20240102	163400	56793400	9210	9210	9210	9210	0
281	20240102	163300	56793400	9210	9210	9210	9210	0
282	20240102	163200	56793400	9210	9210	9210	9210	0
283	20240102	163100	56793400	9210	9210	9210	9210	0
284	20240102	163000	56793400	9210	9210	9210	9210	0
285	20240102	162900	56793400	9210	9210	9210	9210	0
286	20240102	162800	56793400	9210	9210	9210	9210	0
287	20240102	162700	56793400	9210	9210	9210	9210	0
288	20240102	162600	56793400	9210	9210	9210	9210	0
289	20240102	162500	56793400	9210	9210	9210	9210	0
290	20240102	162400	56793400	9210	9210	9210	9210	0
291	20240102	162300	56793400	9210	9210	9210	9210	0
292	20240102	162200	56793400	9210	9210	9210	9210	0
293	20240102	162100	56793400	9210	9210	9210	9210	0
294	20240102	162000	56793400	9210	9210	9210	9210	0
295	20240102	161900	56793400	9210	9210	9210	9210	0
296	20240102	161800	56793400	9210	9210	9210	9210	0
297	20240102	161700	56793400	9210	9210	9210	9210	0
298	20240102	161600	56793400	9210	9210	9210	9210	0
299	20240102	161500	56793400	9210	9210	9210	9210	0
300	20240102	161400	56793400	9210	9210	9210	9210	0
301	20240102	161300	56793400	9210	9210	9210	9210	0
302	20240102	161200	56793400	9210	9210	9210	9210	271
303	20240102	161100	56793400	9210	9210	9210	9210	0
304	20240102	161000	56793400	9210	9210	9210	9210	0
305	20240102	160900	56793400	9210	9210	9210	9210	0
306	20240102	160800	56793400	9210	9210	9210	9210	0
307	20240102	160700	56793400	9210	9210	9210	9210	0
308	20240102	160600	56793400	9210	9210	9210	9210	0
309	20240102	160500	56793400	9210	9210	9210	9210	0
310	20240102	160400	56793400	9210	9210	9210	9210	0
311	20240102	160300	56793400	9210	9210	9210	9210	0
312	20240102	160200	56793400	9210	9210	9210	9210	0
313	20240102	160100	56793400	9210	9210	9210	9210	0
314	20240102	160000	56793400	9210	9210	9210	9210	0
315	20240102	155900	56793400	9210	9210	9210	9210	0
316	20240102	155800	56793400	9210	9210	9210	9210	0
317	20240102	155700	56793400	9210	9210	9210	9210	0
318	20240102	155600	56793400	9210	9210	9210	9210	0
319	20240102	155500	56793400	9210	9210	9210	9210	0
320	20240102	155400	56793400	9210	9210	9210	9210	0
321	20240102	155300	56793400	9210	9210	9210	9210	0
322	20240102	155200	56793400	9210	9210	9210	9210	0
323	20240102	155100	56793400	9210	9210	9210	9210	0
324	20240102	155000	56793400	9210	9210	9210	9210	0
325	20240102	154900	56793400	9210	9210	9210	9210	0
326	20240102	154800	56793400	9210	9210	9210	9210	0
327	20240102	154700	56793400	9210	9210	9210	9210	0
328	20240102	154600	56793400	9210	9210	9210	9210	0
329	20240102	154500	56793400	9210	9210	9210	9210	0
330	20240102	154400	56793400	9210	9210	9210	9210	0
331	20240102	154300	56793400	9210	9210	9210	9210	0
332	20240102	154200	56793400	9210	9210	9210	9210	271
333	20240102	154100	56793400	9210	9210	9210	9210	0
334	20240102	154000	56793400	9210	9210	9210	9210	0
335	20240102	153900	56793400	9210	9210	9210	9210	0
336	20240102	153800	56793400	9210	9210	9210	9210	0
337	20240102	153700	56793400	9210	9210	9210	9210	0
338	20240102	153600	56793400	9210	9210	9210	9210	0
339	20240102	153500	56793400	9210	9210	9210	9210	0
340	20240102	153400	56793400	9210	9210	9210	9210	0
341	20240102	153300	56793400	9210	9210	9210	9210	0
342	20240102	153200	56793400	9210	9210	9210	9210	0
343	20240102	153100	56793400	9210	9210	9210	9210	0
344	20240102	153000	56793400	9210	9210	9210	9210	271
345	20240102	152900	54297490	9210	9210	9210	9210	0
346	20240102	152800	54297490	9210	9210	9210	9210	0
347	20240102	152700	54297490	9210	9210	9210	9210	0
348	20240102	152600	54297490	9210	9210	9210	9210	0
349	20240102	152500	54297490	9210	9210	9210	9210	0
350	20240102	152400	54297490	9210	9210	9210	9210	0
351	20240102	152300	54297490	9210	9210	9210	9210	0
352	20240102	152200	54297490	9210	9210	9210	9210	0
353	20240102	152100	54297490	9210	9210	9210	9210	0
354	20240102	152000	54297490	9210	9210	9210	9210	0
355	20240102	151900	54297490	9210	9210	9210	9210	17
356	20240102	151800	54140920	9210	9210	9210	9210	33
357	20240102	151700	53836990	9210	9210	9210	9210	1
358	20240102	151600	53827780	9210	9210	9210	9210	70
359	20240102	151500	53183080	9210	9210	9210	9210	1
360	20240102	151400	53173870	9210	9210	9210	9210	0
361	20240102	151300	53173870	9210	9210	9210	9210	10
362	20240102	151200	53081770	9210	9210	9210	9210	0
363	20240102	151100	53081770	9210	9210	9210	9210	244
364	20240102	151000	50834530	9210	9210	9210	9210	2
365	20240102	150900	50816110	9210	9210	9210	9210	0
366	20240102	150800	50816110	9210	9210	9210	9210	1
367	20240102	150700	50806900	9210	9210	9210	9210	20
368	20240102	150600	50622700	9210	9210	9210	9210	10
369	20240102	150500	50530600	9210	9210	9210	9210	10
370	20240102	150400	50438500	9210	9210	9210	9210	0
371	20240102	150300	50438500	9210	9210	9210	9210	30
372	20240102	150200	50162200	9210	9210	9210	9210	40
373	20240102	150100	49793800	9200	9200	9200	9200	1
374	20240102	150000	49784600	9200	9200	9200	9200	0
375	20240102	145900	49784600	9200	9210	9210	9200	6
376	20240102	145800	49729350	9200	9200	9200	9200	0
377	20240102	145700	49729350	9200	9200	9200	9200	0
378	20240102	145600	49729350	9200	9200	9200	9200	0
379	20240102	145500	49729350	9200	9200	9200	9200	0
380	20240102	145400	49729350	9200	9200	9200	9200	0
381	20240102	145300	49729350	9200	9200	9200	9200	0
382	20240102	145200	49729350	9200	9200	9200	9200	10
383	20240102	145100	49637350	9200	9200	9200	9200	0
384	20240102	145000	49637350	9200	9200	9200	9200	0
385	20240102	144900	49637350	9200	9200	9200	9200	0
386	20240102	144800	49637350	9200	9200	9200	9200	1
387	20240102	144700	49628150	9200	9200	9200	9200	0
388	20240102	144600	49628150	9200	9200	9200	9200	0
389	20240102	144500	49628150	9200	9200	9200	9200	0
390	20240102	144400	49628150	9200	9200	9200	9200	0
391	20240102	144300	49628150	9200	9200	9200	9200	0
392	20240102	144200	49628150	9200	9200	9200	9200	0
393	20240102	144100	49628150	9200	9200	9200	9200	0
394	20240102	144000	49628150	9200	9200	9200	9200	0
395	20240102	143900	49628150	9200	9200	9200	9200	0
396	20240102	143800	49628150	9200	9200	9200	9200	3
397	20240102	143700	49600550	9210	9210	9210	9210	0
398	20240102	143600	49600550	9210	9210	9210	9210	10
399	20240102	143500	49508450	9210	9210	9210	9210	50
400	20240102	143400	49047950	9210	9200	9210	9200	50
401	20240102	143300	48587850	9200	9200	9200	9200	0
402	20240102	143200	48587850	9200	9200	9200	9200	10
403	20240102	143100	48495850	9200	9200	9200	9200	0
404	20240102	143000	48495850	9200	9200	9200	9200	0
405	20240102	142900	48495850	9200	9200	9200	9200	0
406	20240102	142800	48495850	9200	9200	9200	9200	0
407	20240102	142700	48495850	9200	9200	9200	9200	0
408	20240102	142600	48495850	9200	9200	9200	9190	80
409	20240102	142500	47759930	9200	9200	9200	9200	0
410	20240102	142400	47759930	9200	9200	9200	9200	0
411	20240102	142300	47759930	9200	9200	9200	9200	0
412	20240102	142200	47759930	9200	9200	9200	9200	0
413	20240102	142100	47759930	9200	9190	9200	9190	20
414	20240102	142000	47576030	9200	9200	9200	9200	0
415	20240102	141900	47576030	9200	9200	9200	9200	40
416	20240102	141800	47208030	9200	9200	9200	9200	0
417	20240102	141700	47208030	9200	9200	9200	9200	0
418	20240102	141600	47208030	9200	9200	9200	9200	0
419	20240102	141500	47208030	9200	9200	9200	9200	10
420	20240102	141400	47116030	9190	9190	9190	9190	11
421	20240102	141300	47014940	9190	9190	9190	9190	0
422	20240102	141200	47014940	9190	9190	9190	9190	0
423	20240102	141100	47014940	9190	9190	9190	9190	5
424	20240102	141000	46968990	9150	9150	9150	9150	0
425	20240102	140900	46968990	9150	9150	9150	9150	0
426	20240102	140800	46968990	9150	9150	9150	9150	0
427	20240102	140700	46968990	9150	9150	9150	9150	0
428	20240102	140600	46968990	9150	9150	9150	9150	0
429	20240102	140500	46968990	9150	9150	9150	9150	0
430	20240102	140400	46968990	9150	9150	9150	9150	0
431	20240102	140300	46968990	9150	9150	9150	9150	0
432	20240102	140200	46968990	9150	9150	9150	9150	0
433	20240102	140100	46968990	9150	9150	9150	9150	277
434	20240102	140000	44434440	9150	9150	9150	9150	250
435	20240102	135900	42146940	9150	9150	9150	9150	0
436	20240102	135800	42146940	9150	9150	9150	9150	0
437	20240102	135700	42146940	9150	9150	9150	9150	20
438	20240102	135600	41963940	9150	9150	9150	9150	0
439	20240102	135500	41963940	9150	9150	9150	9150	100
440	20240102	135400	41048940	9150	9150	9150	9150	0
441	20240102	135300	41048940	9150	9150	9150	9150	0
442	20240102	135200	41048940	9150	9150	9150	9150	0
443	20240102	135100	41048940	9150	9150	9150	9150	0
444	20240102	135000	41048940	9150	9150	9150	9150	0
445	20240102	134900	41048940	9150	9150	9150	9150	0
446	20240102	134800	41048940	9150	9150	9150	9150	0
447	20240102	134700	41048940	9150	9150	9150	9150	0
448	20240102	134600	41048940	9150	9150	9150	9150	0
449	20240102	134500	41048940	9150	9150	9150	9150	0
450	20240102	134400	41048940	9150	9150	9150	9150	100
451	20240102	134300	40133940	9120	9120	9120	9120	0
452	20240102	134200	40133940	9120	9120	9120	9120	0
453	20240102	134100	40133940	9120	9120	9120	9120	0
454	20240102	134000	40133940	9120	9120	9120	9120	0
455	20240102	133900	40133940	9120	9120	9120	9120	0
456	20240102	133800	40133940	9120	9120	9120	9120	10
457	20240102	133700	40042740	9120	9120	9120	9120	0
458	20240102	133600	40042740	9120	9120	9120	9120	88
459	20240102	133500	39240180	9130	9130	9130	9130	65
460	20240102	133400	38646730	9140	9140	9140	9140	33
461	20240102	133300	38345110	9150	9150	9150	9150	0
462	20240102	133200	38345110	9150	9150	9150	9150	1
463	20240102	133100	38335960	9150	9150	9150	9150	0
464	20240102	133000	38335960	9150	9150	9150	9150	0
465	20240102	132900	38335960	9150	9150	9150	9150	0
466	20240102	132800	38335960	9150	9150	9150	9150	1
467	20240102	132700	38326810	9150	9150	9150	9150	0
468	20240102	132600	38326810	9150	9150	9150	9150	0
469	20240102	132500	38326810	9150	9150	9150	9150	0
470	20240102	132400	38326810	9150	9150	9150	9150	45
471	20240102	132300	37915060	9130	9130	9130	9130	285
472	20240102	132200	35313010	9130	9130	9130	9130	11
473	20240102	132100	35212580	9130	9130	9130	9130	10
474	20240102	132000	35121280	9140	9140	9140	9140	22
475	20240102	131900	34920200	9150	9150	9150	9150	0
476	20240102	131800	34920200	9150	9150	9150	9150	0
477	20240102	131700	34920200	9150	9150	9150	9150	300
478	20240102	131600	32175200	9150	9150	9150	9150	0
479	20240102	131500	32175200	9150	9150	9150	9150	818
480	20240102	131400	24690500	9150	9150	9150	9150	0
481	20240102	131300	24690500	9150	9150	9150	9150	0
482	20240102	131200	24690500	9150	9140	9150	9130	544
483	20240102	131100	19720990	9150	9150	9150	9150	0
484	20240102	131000	19720990	9150	9150	9150	9150	0
485	20240102	130900	19720990	9150	9150	9150	9150	0
486	20240102	130800	19720990	9150	9150	9150	9150	10
487	20240102	130700	19629490	9150	9150	9150	9150	0
488	20240102	130600	19629490	9150	9150	9150	9150	0
489	20240102	130500	19629490	9150	9150	9150	9150	0
490	20240102	130400	19629490	9150	9150	9150	9150	3
491	20240102	130300	19602040	9140	9140	9140	9140	0
492	20240102	130200	19602040	9140	9140	9140	9140	40
493	20240102	130100	19236440	9150	9150	9150	9150	0
494	20240102	130000	19236440	9150	9150	9150	9150	12
495	20240102	125900	19126640	9140	9140	9140	9140	0
496	20240102	125800	19126640	9140	9140	9140	9140	0
497	20240102	125700	19126640	9140	9140	9140	9140	0
498	20240102	125600	19126640	9140	9140	9140	9140	0
499	20240102	125500	19126640	9140	9140	9140	9140	11
500	20240102	125400	19026100	9150	9150	9150	9150	0
501	20240102	125300	19026100	9150	9150	9150	9150	0
502	20240102	125200	19026100	9150	9150	9150	9150	0
503	20240102	125100	19026100	9150	9150	9150	9150	0
504	20240102	125000	19026100	9150	9150	9150	9150	0
505	20240102	124900	19026100	9150	9150	9150	9150	0
506	20240102	124800	19026100	9150	9150	9150	9150	1
507	20240102	124700	19016950	9150	9150	9150	9150	0
508	20240102	124600	19016950	9150	9150	9150	9150	0
509	20240102	124500	19016950	9150	9150	9150	9150	0
510	20240102	124400	19016950	9150	9150	9150	9150	0
511	20240102	124300	19016950	9150	9150	9150	9150	0
512	20240102	124200	19016950	9150	9150	9150	9150	0
513	20240102	124100	19016950	9150	9150	9150	9150	0
514	20240102	124000	19016950	9150	9150	9150	9150	0
515	20240102	123900	19016950	9150	9150	9150	9150	0
516	20240102	123800	19016950	9150	9150	9150	9150	0
517	20240102	123700	19016950	9150	9150	9150	9150	0
518	20240102	123600	19016950	9150	9150	9150	9150	0
519	20240102	123500	19016950	9150	9150	9150	9150	0
520	20240102	123400	19016950	9150	9150	9150	9150	27
521	20240102	123300	18769900	9130	9130	9130	9130	0
522	20240102	123200	18769900	9130	9130	9130	9130	0
523	20240102	123100	18769900	9130	9130	9130	9130	0
524	20240102	123000	18769900	9130	9130	9130	9130	15
525	20240102	122900	18632950	9130	9130	9130	9130	0
526	20240102	122800	18632950	9130	9130	9130	9130	0
527	20240102	122700	18632950	9130	9130	9130	9130	0
528	20240102	122600	18632950	9130	9130	9130	9130	0
529	20240102	122500	18632950	9130	9130	9130	9130	0
530	20240102	122400	18632950	9130	9130	9130	9130	0
531	20240102	122300	18632950	9130	9130	9130	9130	0
532	20240102	122200	18632950	9130	9130	9130	9130	49
533	20240102	122100	18185580	9130	9130	9130	9130	0
534	20240102	122000	18185580	9130	9130	9130	9130	10
535	20240102	121900	18094280	9120	9120	9120	9120	0
536	20240102	121800	18094280	9120	9120	9120	9120	0
537	20240102	121700	18094280	9120	9120	9120	9120	0
538	20240102	121600	18094280	9120	9120	9120	9120	0
539	20240102	121500	18094280	9120	9120	9120	9120	0
540	20240102	121400	18094280	9120	9120	9120	9120	0
541	20240102	121300	18094280	9120	9120	9120	9120	0
542	20240102	121200	18094280	9120	9120	9120	9120	11
543	20240102	121100	17993960	9130	9130	9130	9130	0
544	20240102	121000	17993960	9130	9130	9130	9130	0
545	20240102	120900	17993960	9130	9130	9130	9130	0
546	20240102	120800	17993960	9130	9130	9130	9130	0
547	20240102	120700	17993960	9130	9130	9130	9130	50
548	20240102	120600	17537460	9130	9130	9130	9130	0
549	20240102	120500	17537460	9130	9130	9130	9130	114
550	20240102	120400	16496640	9120	9120	9120	9120	0
551	20240102	120300	16496640	9120	9120	9120	9120	1
552	20240102	120200	16487520	9130	9130	9130	9130	0
553	20240102	120100	16487520	9130	9130	9130	9130	0
554	20240102	120000	16487520	9130	9130	9130	9130	0
555	20240102	115900	16487520	9130	9130	9130	9130	0
556	20240102	115800	16487520	9130	9130	9130	9130	0
557	20240102	115700	16487520	9130	9130	9130	9130	70
558	20240102	115600	15848420	9130	9130	9130	9130	0
559	20240102	115500	15848420	9130	9130	9130	9130	0
560	20240102	115400	15848420	9130	9130	9130	9130	0
561	20240102	115300	15848420	9130	9130	9130	9130	0
562	20240102	115200	15848420	9130	9130	9130	9130	5
563	20240102	115100	15802770	9130	9130	9130	9130	0
564	20240102	115000	15802770	9130	9130	9130	9130	1
565	20240102	114900	15793640	9130	9130	9130	9130	0
566	20240102	114800	15793640	9130	9130	9130	9130	0
567	20240102	114700	15793640	9130	9130	9130	9130	0
568	20240102	114600	15793640	9130	9130	9130	9130	0
569	20240102	114500	15793640	9130	9130	9130	9130	2
570	20240102	114400	15775380	9130	9130	9130	9130	1
571	20240102	114300	15766250	9130	9130	9130	9130	4
572	20240102	114200	15729730	9130	9130	9130	9130	0
573	20240102	114100	15729730	9130	9130	9130	9130	0
574	20240102	114000	15729730	9130	9130	9130	9130	31
575	20240102	113900	15446700	9130	9130	9130	9130	0
576	20240102	113800	15446700	9130	9130	9130	9130	0
577	20240102	113700	15446700	9130	9130	9130	9130	0
578	20240102	113600	15446700	9130	9130	9130	9130	0
579	20240102	113500	15446700	9130	9130	9130	9130	0
580	20240102	113400	15446700	9130	9130	9130	9130	0
581	20240102	113300	15446700	9130	9130	9130	9130	51
582	20240102	113200	14981070	9110	9110	9110	9110	0
583	20240102	113100	14981070	9110	9110	9110	9110	0
584	20240102	113000	14981070	9110	9110	9110	9110	0
585	20240102	112900	14981070	9110	9110	9110	9110	11
586	20240102	112800	14880860	9110	9110	9110	9110	86
587	20240102	112700	14097400	9120	9120	9120	9120	0
588	20240102	112600	14097400	9120	9120	9120	9120	144
589	20240102	112500	12784120	9130	9130	9130	9130	35
590	20240102	112400	12464570	9130	9130	9130	9130	0
591	20240102	112300	12464570	9130	9130	9130	9130	0
592	20240102	112200	12464570	9130	9130	9130	9130	0
593	20240102	112100	12464570	9130	9130	9130	9130	0
594	20240102	112000	12464570	9130	9130	9130	9130	0
595	20240102	111900	12464570	9130	9130	9130	9130	0
596	20240102	111800	12464570	9130	9130	9130	9130	0
597	20240102	111700	12464570	9130	9140	9140	9130	105
598	20240102	111600	11505520	9140	9140	9140	9140	10
599	20240102	111500	11414120	9140	9140	9140	9140	0
600	20240102	111400	11414120	9140	9140	9140	9140	0
601	20240102	111300	11414120	9140	9140	9140	9140	0
602	20240102	111200	11414120	9140	9140	9140	9140	0
603	20240102	111100	11414120	9140	9140	9140	9140	0
604	20240102	111000	11414120	9140	9140	9140	9140	0
605	20240102	110900	11414120	9140	9140	9140	9140	0
606	20240102	110800	11414120	9140	9140	9140	9140	0
607	20240102	110700	11414120	9140	9140	9140	9140	0
608	20240102	110600	11414120	9140	9140	9140	9140	0
609	20240102	110500	11414120	9140	9140	9140	9140	0
610	20240102	110400	11414120	9140	9140	9140	9140	0
611	20240102	110300	11414120	9140	9140	9140	9140	0
612	20240102	110200	11414120	9140	9140	9140	9140	0
613	20240102	110100	11414120	9140	9140	9140	9140	0
614	20240102	110000	11414120	9140	9140	9140	9140	0
615	20240102	105900	11414120	9140	9140	9140	9140	0
616	20240102	105800	11414120	9140	9140	9140	9140	0
617	20240102	105700	11414120	9140	9140	9140	9140	0
618	20240102	105600	11414120	9140	9140	9140	9140	10
619	20240102	105500	11322720	9120	9120	9120	9120	0
620	20240102	105400	11322720	9120	9120	9120	9120	0
621	20240102	105300	11322720	9120	9120	9120	9120	0
622	20240102	105200	11322720	9120	9120	9120	9120	0
623	20240102	105100	11322720	9120	9120	9120	9120	0
624	20240102	105000	11322720	9120	9120	9120	9120	141
625	20240102	104900	10036800	9110	9110	9110	9110	5
626	20240102	104800	9991250	9100	9100	9100	9100	109
627	20240102	104700	8999350	9100	9100	9100	9100	0
628	20240102	104600	8999350	9100	9100	9100	9100	11
629	20240102	104500	8899250	9100	9100	9100	9100	0
630	20240102	104400	8899250	9100	9100	9100	9100	8
631	20240102	104300	8826450	9110	9110	9110	9110	9
632	20240102	104200	8744460	9110	9110	9110	9110	50
633	20240102	104100	8288960	9110	9110	9110	9110	1
634	20240102	104000	8279850	9100	9100	9100	9100	0
635	20240102	103900	8279850	9100	9100	9100	9100	0
636	20240102	103800	8279850	9100	9110	9110	9100	237
637	20240102	103700	6122340	9120	9120	9120	9120	40
638	20240102	103600	5757540	9120	9120	9120	9110	142
639	20240102	103500	4463790	9110	9110	9110	9110	0
640	20240102	103400	4463790	9110	9110	9110	9110	0
641	20240102	103300	4463790	9110	9120	9120	9110	64
642	20240102	103200	3880150	9120	9120	9120	9120	0
643	20240102	103100	3880150	9120	9120	9120	9120	0
644	20240102	103000	3880150	9120	9120	9120	9120	0
645	20240102	102900	3880150	9120	9120	9120	9120	0
646	20240102	102800	3880150	9120	9120	9120	9120	10
647	20240102	102700	3788950	9120	9120	9120	9120	0
648	20240102	102600	3788950	9120	9120	9120	9120	0
649	20240102	102500	3788950	9120	9120	9120	9120	0
650	20240102	102400	3788950	9120	9130	9130	9120	7
651	20240102	102300	3725050	9140	9140	9140	9140	1
652	20240102	102200	3715910	9130	9140	9140	9130	128
653	20240102	102100	2546020	9140	9140	9140	9140	0
654	20240102	102000	2546020	9140	9140	9140	9140	0
655	20240102	101900	2546020	9140	9140	9140	9140	0
656	20240102	101800	2546020	9140	9140	9140	9140	0
657	20240102	101700	2546020	9140	9140	9140	9140	1
658	20240102	101600	2536880	9140	9140	9140	9140	2
659	20240102	101500	2518600	9150	9160	9160	9150	158
660	20240102	101400	1072790	9150	9150	9150	9150	0
661	20240102	101300	1072790	9150	9150	9150	9150	0
662	20240102	101200	1072790	9150	9150	9150	9150	0
663	20240102	101100	1072790	9150	9150	9150	9150	0
664	20240102	101000	1072790	9150	9150	9150	9150	0
665	20240102	100900	1072790	9150	9150	9150	9150	50
666	20240102	100800	615290	9150	9150	9150	9150	0
667	20240102	100700	615290	9150	9150	9150	9150	0
668	20240102	100600	615290	9150	9150	9150	9150	0
669	20240102	100500	615290	9150	9150	9150	9150	0
670	20240102	100400	615290	9150	9150	9150	9150	0
671	20240102	100300	615290	9150	9150	9150	9150	11
672	20240102	100200	514640	9190	9190	9190	9190	0
673	20240102	100100	514640	9190	9190	9190	9190	0
674	20240102	100000	514640	9190	9190	9190	9190	56