KissMeData/391060/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	211900	36617870	9790	9790	9790	9790	674
3	20240102	211800	36617870	9790	9790	9790	9790	0
4	20240102	211700	36617870	9790	9790	9790	9790	0
5	20240102	211600	36617870	9790	9790	9790	9790	0
6	20240102	211500	36617870	9790	9790	9790	9790	0
7	20240102	211400	36617870	9790	9790	9790	9790	0
8	20240102	211300	36617870	9790	9790	9790	9790	0
9	20240102	211200	36617870	9790	9790	9790	9790	0
10	20240102	211100	36617870	9790	9790	9790	9790	0
11	20240102	211000	36617870	9790	9790	9790	9790	0
12	20240102	210900	36617870	9790	9790	9790	9790	0
13	20240102	210800	36617870	9790	9790	9790	9790	0
14	20240102	210700	36617870	9790	9790	9790	9790	0
15	20240102	210600	36617870	9790	9790	9790	9790	0
16	20240102	210500	36617870	9790	9790	9790	9790	0
17	20240102	210400	36617870	9790	9790	9790	9790	0
18	20240102	210300	36617870	9790	9790	9790	9790	0
19	20240102	210200	36617870	9790	9790	9790	9790	0
20	20240102	210100	36617870	9790	9790	9790	9790	0
21	20240102	210000	36617870	9790	9790	9790	9790	0
22	20240102	205900	36617870	9790	9790	9790	9790	0
23	20240102	205800	36617870	9790	9790	9790	9790	0
24	20240102	205700	36617870	9790	9790	9790	9790	0
25	20240102	205600	36617870	9790	9790	9790	9790	0
26	20240102	205500	36617870	9790	9790	9790	9790	0
27	20240102	205400	36617870	9790	9790	9790	9790	0
28	20240102	205300	36617870	9790	9790	9790	9790	0
29	20240102	205200	36617870	9790	9790	9790	9790	0
30	20240102	205100	36617870	9790	9790	9790	9790	0
31	20240102	205000	36617870	9790	9790	9790	9790	0
32	20240102	204900	36617870	9790	9790	9790	9790	674
33	20240102	204800	36617870	9790	9790	9790	9790	0
34	20240102	204700	36617870	9790	9790	9790	9790	0
35	20240102	204600	36617870	9790	9790	9790	9790	0
36	20240102	204500	36617870	9790	9790	9790	9790	0
37	20240102	204400	36617870	9790	9790	9790	9790	0
38	20240102	204300	36617870	9790	9790	9790	9790	0
39	20240102	204200	36617870	9790	9790	9790	9790	0
40	20240102	204100	36617870	9790	9790	9790	9790	0
41	20240102	204000	36617870	9790	9790	9790	9790	0
42	20240102	203900	36617870	9790	9790	9790	9790	0
43	20240102	203800	36617870	9790	9790	9790	9790	0
44	20240102	203700	36617870	9790	9790	9790	9790	0
45	20240102	203600	36617870	9790	9790	9790	9790	0
46	20240102	203500	36617870	9790	9790	9790	9790	0
47	20240102	203400	36617870	9790	9790	9790	9790	0
48	20240102	203300	36617870	9790	9790	9790	9790	0
49	20240102	203200	36617870	9790	9790	9790	9790	0
50	20240102	203100	36617870	9790	9790	9790	9790	0
51	20240102	203000	36617870	9790	9790	9790	9790	0
52	20240102	202900	36617870	9790	9790	9790	9790	0
53	20240102	202800	36617870	9790	9790	9790	9790	0
54	20240102	202700	36617870	9790	9790	9790	9790	0
55	20240102	202600	36617870	9790	9790	9790	9790	0
56	20240102	202500	36617870	9790	9790	9790	9790	0
57	20240102	202400	36617870	9790	9790	9790	9790	0
58	20240102	202300	36617870	9790	9790	9790	9790	0
59	20240102	202200	36617870	9790	9790	9790	9790	0
60	20240102	202100	36617870	9790	9790	9790	9790	0
61	20240102	202000	36617870	9790	9790	9790	9790	0
62	20240102	201900	36617870	9790	9790	9790	9790	674
63	20240102	201800	36617870	9790	9790	9790	9790	0
64	20240102	201700	36617870	9790	9790	9790	9790	0
65	20240102	201600	36617870	9790	9790	9790	9790	0
66	20240102	201500	36617870	9790	9790	9790	9790	0
67	20240102	201400	36617870	9790	9790	9790	9790	0
68	20240102	201300	36617870	9790	9790	9790	9790	0
69	20240102	201200	36617870	9790	9790	9790	9790	0
70	20240102	201100	36617870	9790	9790	9790	9790	0
71	20240102	201000	36617870	9790	9790	9790	9790	0
72	20240102	200900	36617870	9790	9790	9790	9790	0
73	20240102	200800	36617870	9790	9790	9790	9790	0
74	20240102	200700	36617870	9790	9790	9790	9790	0
75	20240102	200600	36617870	9790	9790	9790	9790	0
76	20240102	200500	36617870	9790	9790	9790	9790	0
77	20240102	200400	36617870	9790	9790	9790	9790	0
78	20240102	200300	36617870	9790	9790	9790	9790	0
79	20240102	200200	36617870	9790	9790	9790	9790	0
80	20240102	200100	36617870	9790	9790	9790	9790	0
81	20240102	200000	36617870	9790	9790	9790	9790	0
82	20240102	195900	36617870	9790	9790	9790	9790	0
83	20240102	195800	36617870	9790	9790	9790	9790	0
84	20240102	195700	36617870	9790	9790	9790	9790	0
85	20240102	195600	36617870	9790	9790	9790	9790	0
86	20240102	195500	36617870	9790	9790	9790	9790	0
87	20240102	195400	36617870	9790	9790	9790	9790	0
88	20240102	195300	36617870	9790	9790	9790	9790	0
89	20240102	195200	36617870	9790	9790	9790	9790	0
90	20240102	195100	36617870	9790	9790	9790	9790	0
91	20240102	195000	36617870	9790	9790	9790	9790	0
92	20240102	194900	36617870	9790	9790	9790	9790	674
93	20240102	194800	36617870	9790	9790	9790	9790	0
94	20240102	194700	36617870	9790	9790	9790	9790	0
95	20240102	194600	36617870	9790	9790	9790	9790	0
96	20240102	194500	36617870	9790	9790	9790	9790	0
97	20240102	194400	36617870	9790	9790	9790	9790	0
98	20240102	194300	36617870	9790	9790	9790	9790	0
99	20240102	194200	36617870	9790	9790	9790	9790	0
100	20240102	194100	36617870	9790	9790	9790	9790	0
101	20240102	194000	36617870	9790	9790	9790	9790	0
102	20240102	193900	36617870	9790	9790	9790	9790	0
103	20240102	193800	36617870	9790	9790	9790	9790	0
104	20240102	193700	36617870	9790	9790	9790	9790	0
105	20240102	193600	36617870	9790	9790	9790	9790	0
106	20240102	193500	36617870	9790	9790	9790	9790	0
107	20240102	193400	36617870	9790	9790	9790	9790	0
108	20240102	193300	36617870	9790	9790	9790	9790	0
109	20240102	193200	36617870	9790	9790	9790	9790	0
110	20240102	193100	36617870	9790	9790	9790	9790	0
111	20240102	193000	36617870	9790	9790	9790	9790	0
112	20240102	192900	36617870	9790	9790	9790	9790	0
113	20240102	192800	36617870	9790	9790	9790	9790	0
114	20240102	192700	36617870	9790	9790	9790	9790	0
115	20240102	192600	36617870	9790	9790	9790	9790	0
116	20240102	192500	36617870	9790	9790	9790	9790	0
117	20240102	192400	36617870	9790	9790	9790	9790	0
118	20240102	192300	36617870	9790	9790	9790	9790	0
119	20240102	192200	36617870	9790	9790	9790	9790	0
120	20240102	192100	36617870	9790	9790	9790	9790	0
121	20240102	192000	36617870	9790	9790	9790	9790	0
122	20240102	191900	36617870	9790	9790	9790	9790	674
123	20240102	191800	36617870	9790	9790	9790	9790	0
124	20240102	191700	36617870	9790	9790	9790	9790	0
125	20240102	191600	36617870	9790	9790	9790	9790	0
126	20240102	191500	36617870	9790	9790	9790	9790	0
127	20240102	191400	36617870	9790	9790	9790	9790	0
128	20240102	191300	36617870	9790	9790	9790	9790	0
129	20240102	191200	36617870	9790	9790	9790	9790	0
130	20240102	191100	36617870	9790	9790	9790	9790	0
131	20240102	191000	36617870	9790	9790	9790	9790	0
132	20240102	190900	36617870	9790	9790	9790	9790	0
133	20240102	190800	36617870	9790	9790	9790	9790	0
134	20240102	190700	36617870	9790	9790	9790	9790	0
135	20240102	190600	36617870	9790	9790	9790	9790	0
136	20240102	190500	36617870	9790	9790	9790	9790	0
137	20240102	190400	36617870	9790	9790	9790	9790	0
138	20240102	190300	36617870	9790	9790	9790	9790	0
139	20240102	190200	36617870	9790	9790	9790	9790	0
140	20240102	190100	36617870	9790	9790	9790	9790	0
141	20240102	190000	36617870	9790	9790	9790	9790	0
142	20240102	185900	36617870	9790	9790	9790	9790	0
143	20240102	185800	36617870	9790	9790	9790	9790	0
144	20240102	185700	36617870	9790	9790	9790	9790	0
145	20240102	185600	36617870	9790	9790	9790	9790	0
146	20240102	185500	36617870	9790	9790	9790	9790	0
147	20240102	185400	36617870	9790	9790	9790	9790	0
148	20240102	185300	36617870	9790	9790	9790	9790	0
149	20240102	185200	36617870	9790	9790	9790	9790	0
150	20240102	185100	36617870	9790	9790	9790	9790	0
151	20240102	185000	36617870	9790	9790	9790	9790	0
152	20240102	184900	36617870	9790	9790	9790	9790	674
153	20240102	184800	36617870	9790	9790	9790	9790	0
154	20240102	184700	36617870	9790	9790	9790	9790	0
155	20240102	184600	36617870	9790	9790	9790	9790	0
156	20240102	184500	36617870	9790	9790	9790	9790	0
157	20240102	184400	36617870	9790	9790	9790	9790	0
158	20240102	184300	36617870	9790	9790	9790	9790	0
159	20240102	184200	36617870	9790	9790	9790	9790	0
160	20240102	184100	36617870	9790	9790	9790	9790	0
161	20240102	184000	36617870	9790	9790	9790	9790	0
162	20240102	183900	36617870	9790	9790	9790	9790	0
163	20240102	183800	36617870	9790	9790	9790	9790	0
164	20240102	183700	36617870	9790	9790	9790	9790	0
165	20240102	183600	36617870	9790	9790	9790	9790	0
166	20240102	183500	36617870	9790	9790	9790	9790	0
167	20240102	183400	36617870	9790	9790	9790	9790	0
168	20240102	183300	36617870	9790	9790	9790	9790	0
169	20240102	183200	36617870	9790	9790	9790	9790	0
170	20240102	183100	36617870	9790	9790	9790	9790	0
171	20240102	183000	36617870	9790	9790	9790	9790	0
172	20240102	182900	36617870	9790	9790	9790	9790	0
173	20240102	182800	36617870	9790	9790	9790	9790	0
174	20240102	182700	36617870	9790	9790	9790	9790	0
175	20240102	182600	36617870	9790	9790	9790	9790	0
176	20240102	182500	36617870	9790	9790	9790	9790	0
177	20240102	182400	36617870	9790	9790	9790	9790	0
178	20240102	182300	36617870	9790	9790	9790	9790	0
179	20240102	182200	36617870	9790	9790	9790	9790	0
180	20240102	182100	36617870	9790	9790	9790	9790	0
181	20240102	182000	36617870	9790	9790	9790	9790	0
182	20240102	181900	36617870	9790	9790	9790	9790	674
183	20240102	181800	36617870	9790	9790	9790	9790	0
184	20240102	181700	36617870	9790	9790	9790	9790	0
185	20240102	181600	36617870	9790	9790	9790	9790	0
186	20240102	181500	36617870	9790	9790	9790	9790	0
187	20240102	181400	36617870	9790	9790	9790	9790	0
188	20240102	181300	36617870	9790	9790	9790	9790	0
189	20240102	181200	36617870	9790	9790	9790	9790	0
190	20240102	181100	36617870	9790	9790	9790	9790	0
191	20240102	181000	36617870	9790	9790	9790	9790	0
192	20240102	180900	36617870	9790	9790	9790	9790	0
193	20240102	180800	36617870	9790	9790	9790	9790	0
194	20240102	180700	36617870	9790	9790	9790	9790	0
195	20240102	180600	36617870	9790	9790	9790	9790	0
196	20240102	180500	36617870	9790	9790	9790	9790	0
197	20240102	180400	36617870	9790	9790	9790	9790	0
198	20240102	180300	36617870	9790	9790	9790	9790	0
199	20240102	180200	36617870	9790	9790	9790	9790	0
200	20240102	180100	36617870	9790	9790	9790	9790	0
201	20240102	180000	36617870	9790	9790	9790	9790	0
202	20240102	175900	36617870	9790	9790	9790	9790	0
203	20240102	175800	36617870	9790	9790	9790	9790	0
204	20240102	175700	36617870	9790	9790	9790	9790	0
205	20240102	175600	36617870	9790	9790	9790	9790	0
206	20240102	175500	36617870	9790	9790	9790	9790	0
207	20240102	175400	36617870	9790	9790	9790	9790	0
208	20240102	175300	36617870	9790	9790	9790	9790	0
209	20240102	175200	36617870	9790	9790	9790	9790	0
210	20240102	175100	36617870	9790	9790	9790	9790	0
211	20240102	175000	36617870	9790	9790	9790	9790	0
212	20240102	174900	36617870	9790	9790	9790	9790	674
213	20240102	174800	36617870	9790	9790	9790	9790	0
214	20240102	174700	36617870	9790	9790	9790	9790	0
215	20240102	174600	36617870	9790	9790	9790	9790	0
216	20240102	174500	36617870	9790	9790	9790	9790	0
217	20240102	174400	36617870	9790	9790	9790	9790	0
218	20240102	174300	36617870	9790	9790	9790	9790	0
219	20240102	174200	36617870	9790	9790	9790	9790	0
220	20240102	174100	36617870	9790	9790	9790	9790	0
221	20240102	174000	36617870	9790	9790	9790	9790	0
222	20240102	173900	36617870	9790	9790	9790	9790	0
223	20240102	173800	36617870	9790	9790	9790	9790	0
224	20240102	173700	36617870	9790	9790	9790	9790	0
225	20240102	173600	36617870	9790	9790	9790	9790	0
226	20240102	173500	36617870	9790	9790	9790	9790	0
227	20240102	173400	36617870	9790	9790	9790	9790	0
228	20240102	173300	36617870	9790	9790	9790	9790	0
229	20240102	173200	36617870	9790	9790	9790	9790	0
230	20240102	173100	36617870	9790	9790	9790	9790	0
231	20240102	173000	36617870	9790	9790	9790	9790	0
232	20240102	172900	36617870	9790	9790	9790	9790	0
233	20240102	172800	36617870	9790	9790	9790	9790	0
234	20240102	172700	36617870	9790	9790	9790	9790	0
235	20240102	172600	36617870	9790	9790	9790	9790	0
236	20240102	172500	36617870	9790	9790	9790	9790	0
237	20240102	172400	36617870	9790	9790	9790	9790	0
238	20240102	172300	36617870	9790	9790	9790	9790	0
239	20240102	172200	36617870	9790	9790	9790	9790	0
240	20240102	172100	36617870	9790	9790	9790	9790	0
241	20240102	172000	36617870	9790	9790	9790	9790	0
242	20240102	171900	36617870	9790	9790	9790	9790	674
243	20240102	171800	36617870	9790	9790	9790	9790	0
244	20240102	171700	36617870	9790	9790	9790	9790	0
245	20240102	171600	36617870	9790	9790	9790	9790	0
246	20240102	171500	36617870	9790	9790	9790	9790	0
247	20240102	171400	36617870	9790	9790	9790	9790	0
248	20240102	171300	36617870	9790	9790	9790	9790	0
249	20240102	171200	36617870	9790	9790	9790	9790	0
250	20240102	171100	36617870	9790	9790	9790	9790	0
251	20240102	171000	36617870	9790	9790	9790	9790	0
252	20240102	170900	36617870	9790	9790	9790	9790	0
253	20240102	170800	36617870	9790	9790	9790	9790	0
254	20240102	170700	36617870	9790	9790	9790	9790	0
255	20240102	170600	36617870	9790	9790	9790	9790	0
256	20240102	170500	36617870	9790	9790	9790	9790	0
257	20240102	170400	36617870	9790	9790	9790	9790	0
258	20240102	170300	36617870	9790	9790	9790	9790	0
259	20240102	170200	36617870	9790	9790	9790	9790	0
260	20240102	170100	36617870	9790	9790	9790	9790	0
261	20240102	170000	36617870	9790	9790	9790	9790	0
262	20240102	165900	36617870	9790	9790	9790	9790	0
263	20240102	165800	36617870	9790	9790	9790	9790	0
264	20240102	165700	36617870	9790	9790	9790	9790	0
265	20240102	165600	36617870	9790	9790	9790	9790	0
266	20240102	165500	36617870	9790	9790	9790	9790	0
267	20240102	165400	36617870	9790	9790	9790	9790	0
268	20240102	165300	36617870	9790	9790	9790	9790	0
269	20240102	165200	36617870	9790	9790	9790	9790	0
270	20240102	165100	36617870	9790	9790	9790	9790	0
271	20240102	165000	36617870	9790	9790	9790	9790	0
272	20240102	164900	36617870	9790	9790	9790	9790	674
273	20240102	164800	36617870	9790	9790	9790	9790	0
274	20240102	164700	36617870	9790	9790	9790	9790	0
275	20240102	164600	36617870	9790	9790	9790	9790	0
276	20240102	164500	36617870	9790	9790	9790	9790	0
277	20240102	164400	36617870	9790	9790	9790	9790	0
278	20240102	164300	36617870	9790	9790	9790	9790	0
279	20240102	164200	36617870	9790	9790	9790	9790	0
280	20240102	164100	36617870	9790	9790	9790	9790	0
281	20240102	164000	36617870	9790	9790	9790	9790	0
282	20240102	163900	36617870	9790	9790	9790	9790	0
283	20240102	163800	36617870	9790	9790	9790	9790	0
284	20240102	163700	36617870	9790	9790	9790	9790	0
285	20240102	163600	36617870	9790	9790	9790	9790	0
286	20240102	163500	36617870	9790	9790	9790	9790	0
287	20240102	163400	36617870	9790	9790	9790	9790	0
288	20240102	163300	36617870	9790	9790	9790	9790	0
289	20240102	163200	36617870	9790	9790	9790	9790	0
290	20240102	163100	36617870	9790	9790	9790	9790	0
291	20240102	163000	36617870	9790	9790	9790	9790	0
292	20240102	162900	36617870	9790	9790	9790	9790	0
293	20240102	162800	36617870	9790	9790	9790	9790	0
294	20240102	162700	36617870	9790	9790	9790	9790	0
295	20240102	162600	36617870	9790	9790	9790	9790	0
296	20240102	162500	36617870	9790	9790	9790	9790	0
297	20240102	162400	36617870	9790	9790	9790	9790	0
298	20240102	162300	36617870	9790	9790	9790	9790	0
299	20240102	162200	36617870	9790	9790	9790	9790	0
300	20240102	162100	36617870	9790	9790	9790	9790	0
301	20240102	162000	36617870	9790	9790	9790	9790	0
302	20240102	161900	36617870	9790	9790	9790	9790	674
303	20240102	161800	36617870	9790	9790	9790	9790	0
304	20240102	161700	36617870	9790	9790	9790	9790	0
305	20240102	161600	36617870	9790	9790	9790	9790	0
306	20240102	161500	36617870	9790	9790	9790	9790	0
307	20240102	161400	36617870	9790	9790	9790	9790	0
308	20240102	161300	36617870	9790	9790	9790	9790	0
309	20240102	161200	36617870	9790	9790	9790	9790	0
310	20240102	161100	36617870	9790	9790	9790	9790	0
311	20240102	161000	36617870	9790	9790	9790	9790	0
312	20240102	160900	36617870	9790	9790	9790	9790	0
313	20240102	160800	36617870	9790	9790	9790	9790	0
314	20240102	160700	36617870	9790	9790	9790	9790	0
315	20240102	160600	36617870	9790	9790	9790	9790	0
316	20240102	160500	36617870	9790	9790	9790	9790	0
317	20240102	160400	36617870	9790	9790	9790	9790	0
318	20240102	160300	36617870	9790	9790	9790	9790	0
319	20240102	160200	36617870	9790	9790	9790	9790	0
320	20240102	160100	36617870	9790	9790	9790	9790	0
321	20240102	160000	36617870	9790	9790	9790	9790	0
322	20240102	155900	36617870	9790	9790	9790	9790	0
323	20240102	155800	36617870	9790	9790	9790	9790	0
324	20240102	155700	36617870	9790	9790	9790	9790	0
325	20240102	155600	36617870	9790	9790	9790	9790	0
326	20240102	155500	36617870	9790	9790	9790	9790	0
327	20240102	155400	36617870	9790	9790	9790	9790	0
328	20240102	155300	36617870	9790	9790	9790	9790	0
329	20240102	155200	36617870	9790	9790	9790	9790	0
330	20240102	155100	36617870	9790	9790	9790	9790	0
331	20240102	155000	36617870	9790	9790	9790	9790	0
332	20240102	154900	36617870	9790	9790	9790	9790	674
333	20240102	154800	36617870	9790	9790	9790	9790	0
334	20240102	154700	36617870	9790	9790	9790	9790	0
335	20240102	154600	36617870	9790	9790	9790	9790	0
336	20240102	154500	36617870	9790	9790	9790	9790	0
337	20240102	154400	36617870	9790	9790	9790	9790	0
338	20240102	154300	36617870	9790	9790	9790	9790	0
339	20240102	154200	36617870	9790	9790	9790	9790	0
340	20240102	154100	36617870	9790	9790	9790	9790	0
341	20240102	154000	36617870	9790	9790	9790	9790	0
342	20240102	153900	36617870	9790	9790	9790	9790	0
343	20240102	153800	36617870	9790	9790	9790	9790	0
344	20240102	153700	36617870	9790	9790	9790	9790	0
345	20240102	153600	36617870	9790	9790	9790	9790	0
346	20240102	153500	36617870	9790	9790	9790	9790	0
347	20240102	153400	36617870	9790	9790	9790	9790	0
348	20240102	153300	36617870	9790	9790	9790	9790	0
349	20240102	153200	36617870	9790	9790	9790	9790	0
350	20240102	153100	36617870	9790	9790	9790	9790	0
351	20240102	153000	36617870	9790	9790	9790	9790	0
352	20240102	152900	36617870	9790	9790	9790	9790	0
353	20240102	152800	36617870	9790	9790	9790	9790	0
354	20240102	152700	36617870	9790	9790	9790	9790	0
355	20240102	152600	36617870	9790	9790	9790	9790	0
356	20240102	152500	36617870	9790	9790	9790	9790	0
357	20240102	152400	36617870	9790	9790	9790	9790	0
358	20240102	152300	36617870	9790	9790	9790	9790	0
359	20240102	152200	36617870	9790	9790	9790	9790	0
360	20240102	152100	36617870	9790	9790	9790	9790	0
361	20240102	152000	36617870	9790	9790	9790	9790	0
362	20240102	151900	36617870	9790	9790	9790	9790	0
363	20240102	151800	36617870	9790	9790	9790	9790	0
364	20240102	151700	36617870	9790	9790	9790	9790	0
365	20240102	151600	36617870	9790	9790	9790	9790	0
366	20240102	151500	36617870	9790	9790	9790	9790	0
367	20240102	151400	36617870	9790	9790	9790	9790	0
368	20240102	151300	36617870	9790	9790	9790	9790	0
369	20240102	151200	36617870	9790	9790	9790	9790	674
370	20240102	151100	30019410	9790	9790	9790	9790	0
371	20240102	151000	30019410	9790	9790	9790	9790	1
372	20240102	150900	30009620	9780	9780	9780	9780	28
373	20240102	150800	29735780	9740	9740	9740	9740	1
374	20240102	150700	29726040	9740	9740	9740	9740	0
375	20240102	150600	29726040	9740	9740	9740	9740	4
376	20240102	150500	29687080	9740	9740	9740	9740	0
377	20240102	150400	29687080	9740	9740	9740	9740	0
378	20240102	150300	29687080	9740	9740	9740	9740	0
379	20240102	150200	29687080	9740	9740	9740	9740	0
380	20240102	150100	29687080	9740	9740	9740	9740	0
381	20240102	150000	29687080	9740	9740	9740	9740	0
382	20240102	145900	29687080	9740	9740	9740	9740	0
383	20240102	145800	29687080	9740	9740	9740	9740	0
384	20240102	145700	29687080	9740	9740	9740	9740	0
385	20240102	145600	29687080	9740	9740	9740	9740	0
386	20240102	145500	29687080	9740	9740	9740	9740	0
387	20240102	145400	29687080	9740	9740	9740	9740	0
388	20240102	145300	29687080	9740	9740	9740	9740	0
389	20240102	145200	29687080	9740	9740	9740	9740	0
390	20240102	145100	29687080	9740	9740	9740	9740	0
391	20240102	145000	29687080	9740	9740	9740	9740	0
392	20240102	144900	29687080	9740	9740	9740	9740	0
393	20240102	144800	29687080	9740	9740	9740	9740	0
394	20240102	144700	29687080	9740	9740	9740	9740	0
395	20240102	144600	29687080	9740	9740	9740	9740	0
396	20240102	144500	29687080	9740	9740	9740	9740	0
397	20240102	144400	29687080	9740	9740	9740	9740	0
398	20240102	144300	29687080	9740	9740	9740	9740	0
399	20240102	144200	29687080	9740	9740	9740	9740	0
400	20240102	144100	29687080	9740	9740	9740	9740	0
401	20240102	144000	29687080	9740	9740	9740	9740	0
402	20240102	143900	29687080	9740	9740	9740	9740	0
403	20240102	143800	29687080	9740	9740	9740	9740	1
404	20240102	143700	29677340	9770	9770	9770	9770	0
405	20240102	143600	29677340	9770	9770	9770	9770	0
406	20240102	143500	29677340	9770	9770	9770	9770	0
407	20240102	143400	29677340	9770	9770	9770	9770	0
408	20240102	143300	29677340	9770	9770	9770	9770	0
409	20240102	143200	29677340	9770	9770	9770	9770	0
410	20240102	143100	29677340	9770	9770	9770	9770	0
411	20240102	143000	29677340	9770	9770	9770	9770	0
412	20240102	142900	29677340	9770	9770	9770	9770	0
413	20240102	142800	29677340	9770	9770	9770	9770	0
414	20240102	142700	29677340	9770	9770	9770	9770	0
415	20240102	142600	29677340	9770	9770	9770	9770	0
416	20240102	142500	29677340	9770	9770	9770	9770	0
417	20240102	142400	29677340	9770	9770	9770	9770	0
418	20240102	142300	29677340	9770	9770	9770	9770	0
419	20240102	142200	29677340	9770	9770	9770	9770	0
420	20240102	142100	29677340	9770	9770	9770	9770	0
421	20240102	142000	29677340	9770	9770	9770	9770	0
422	20240102	141900	29677340	9770	9770	9770	9770	0
423	20240102	141800	29677340	9770	9770	9770	9770	0
424	20240102	141700	29677340	9770	9770	9770	9770	0
425	20240102	141600	29677340	9770	9770	9770	9770	0
426	20240102	141500	29677340	9770	9770	9770	9770	0
427	20240102	141400	29677340	9770	9770	9770	9770	0
428	20240102	141300	29677340	9770	9770	9770	9770	0
429	20240102	141200	29677340	9770	9770	9770	9770	0
430	20240102	141100	29677340	9770	9770	9770	9770	0
431	20240102	141000	29677340	9770	9770	9770	9770	0
432	20240102	140900	29677340	9770	9770	9770	9770	0
433	20240102	140800	29677340	9770	9770	9770	9770	0
434	20240102	140700	29677340	9770	9770	9770	9770	7
435	20240102	140600	29608950	9770	9770	9770	9770	1
436	20240102	140500	29599180	9770	9770	9770	9770	0
437	20240102	140400	29599180	9770	9770	9770	9770	0
438	20240102	140300	29599180	9770	9770	9770	9770	0
439	20240102	140200	29599180	9770	9770	9770	9770	0
440	20240102	140100	29599180	9770	9770	9770	9770	0
441	20240102	140000	29599180	9770	9770	9770	9770	0
442	20240102	135900	29599180	9770	9770	9770	9770	0
443	20240102	135800	29599180	9770	9770	9770	9770	0
444	20240102	135700	29599180	9770	9770	9770	9770	0
445	20240102	135600	29599180	9770	9770	9770	9770	0
446	20240102	135500	29599180	9770	9770	9770	9770	0
447	20240102	135400	29599180	9770	9770	9770	9770	0
448	20240102	135300	29599180	9770	9770	9770	9770	5
449	20240102	135200	29550330	9760	9760	9760	9760	0
450	20240102	135100	29550330	9760	9760	9760	9760	0
451	20240102	135000	29550330	9760	9760	9760	9760	0
452	20240102	134900	29550330	9760	9760	9760	9760	2
453	20240102	134800	29530810	9770	9770	9770	9770	0
454	20240102	134700	29530810	9770	9770	9770	9770	0
455	20240102	134600	29530810	9770	9770	9770	9770	0
456	20240102	134500	29530810	9770	9770	9770	9770	0
457	20240102	134400	29530810	9770	9770	9770	9770	1
458	20240102	134300	29521040	9770	9770	9770	9770	0
459	20240102	134200	29521040	9770	9770	9770	9770	0
460	20240102	134100	29521040	9770	9770	9770	9770	0
461	20240102	134000	29521040	9770	9770	9770	9770	0
462	20240102	133900	29521040	9770	9770	9770	9770	0
463	20240102	133800	29521040	9770	9770	9770	9770	0
464	20240102	133700	29521040	9770	9770	9770	9770	1
465	20240102	133600	29511270	9730	9730	9730	9730	0
466	20240102	133500	29511270	9730	9730	9730	9730	0
467	20240102	133400	29511270	9730	9730	9730	9730	0
468	20240102	133300	29511270	9730	9730	9730	9730	0
469	20240102	133200	29511270	9730	9730	9730	9730	0
470	20240102	133100	29511270	9730	9730	9730	9730	0
471	20240102	133000	29511270	9730	9730	9730	9730	0
472	20240102	132900	29511270	9730	9730	9730	9730	0
473	20240102	132800	29511270	9730	9730	9730	9730	0
474	20240102	132700	29511270	9730	9730	9730	9730	0
475	20240102	132600	29511270	9730	9730	9730	9730	0
476	20240102	132500	29511270	9730	9730	9730	9730	0
477	20240102	132400	29511270	9730	9730	9730	9730	0
478	20240102	132300	29511270	9730	9730	9730	9730	0
479	20240102	132200	29511270	9730	9730	9730	9730	0
480	20240102	132100	29511270	9730	9730	9730	9730	0
481	20240102	132000	29511270	9730	9730	9730	9730	0
482	20240102	131900	29511270	9730	9730	9730	9730	0
483	20240102	131800	29511270	9730	9730	9730	9730	0
484	20240102	131700	29511270	9730	9730	9730	9730	0
485	20240102	131600	29511270	9730	9730	9730	9730	0
486	20240102	131500	29511270	9730	9730	9730	9730	0
487	20240102	131400	29511270	9730	9730	9730	9730	0
488	20240102	131300	29511270	9730	9730	9730	9730	0
489	20240102	131200	29511270	9730	9730	9730	9730	0
490	20240102	131100	29511270	9730	9730	9730	9730	0
491	20240102	131000	29511270	9730	9730	9730	9730	0
492	20240102	130900	29511270	9730	9730	9730	9730	0
493	20240102	130800	29511270	9730	9730	9730	9730	0
494	20240102	130700	29511270	9730	9730	9730	9730	0
495	20240102	130600	29511270	9730	9730	9730	9730	0
496	20240102	130500	29511270	9730	9730	9730	9730	0
497	20240102	130400	29511270	9730	9730	9730	9730	0
498	20240102	130300	29511270	9730	9730	9730	9730	4
499	20240102	130200	29472350	9730	9730	9730	9730	0
500	20240102	130100	29472350	9730	9730	9730	9730	0
501	20240102	130000	29472350	9730	9730	9730	9730	0
502	20240102	125900	29472350	9730	9730	9730	9730	0
503	20240102	125800	29472350	9730	9730	9730	9730	0
504	20240102	125700	29472350	9730	9730	9730	9730	0
505	20240102	125600	29472350	9730	9730	9730	9730	0
506	20240102	125500	29472350	9730	9730	9730	9730	0
507	20240102	125400	29472350	9730	9730	9730	9730	0
508	20240102	125300	29472350	9730	9730	9730	9730	0
509	20240102	125200	29472350	9730	9730	9730	9730	0
510	20240102	125100	29472350	9730	9730	9730	9730	0
511	20240102	125000	29472350	9730	9730	9730	9730	0
512	20240102	124900	29472350	9730	9730	9730	9730	0
513	20240102	124800	29472350	9730	9730	9730	9730	0
514	20240102	124700	29472350	9730	9730	9730	9730	0
515	20240102	124600	29472350	9730	9730	9730	9730	0
516	20240102	124500	29472350	9730	9730	9730	9730	0
517	20240102	124400	29472350	9730	9730	9730	9730	0
518	20240102	124300	29472350	9730	9730	9730	9730	0
519	20240102	124200	29472350	9730	9730	9730	9730	0
520	20240102	124100	29472350	9730	9730	9730	9730	0
521	20240102	124000	29472350	9730	9730	9730	9730	0
522	20240102	123900	29472350	9730	9730	9730	9730	0
523	20240102	123800	29472350	9730	9730	9730	9730	0
524	20240102	123700	29472350	9730	9730	9730	9730	14
525	20240102	123600	29336130	9730	9730	9730	9730	0
526	20240102	123500	29336130	9730	9730	9730	9730	0
527	20240102	123400	29336130	9730	9730	9730	9730	0
528	20240102	123300	29336130	9730	9730	9730	9730	0
529	20240102	123200	29336130	9730	9730	9730	9730	0
530	20240102	123100	29336130	9730	9730	9730	9730	0
531	20240102	123000	29336130	9730	9730	9730	9730	0
532	20240102	122900	29336130	9730	9730	9730	9730	0
533	20240102	122800	29336130	9730	9730	9730	9730	0
534	20240102	122700	29336130	9730	9730	9730	9730	0
535	20240102	122600	29336130	9730	9730	9730	9730	0
536	20240102	122500	29336130	9730	9730	9730	9730	0
537	20240102	122400	29336130	9730	9730	9730	9730	0
538	20240102	122300	29336130	9730	9730	9730	9730	0
539	20240102	122200	29336130	9730	9730	9730	9730	0
540	20240102	122100	29336130	9730	9730	9730	9730	0
541	20240102	122000	29336130	9730	9730	9730	9730	0
542	20240102	121900	29336130	9730	9730	9730	9730	0
543	20240102	121800	29336130	9730	9730	9730	9730	0
544	20240102	121700	29336130	9730	9730	9730	9730	0
545	20240102	121600	29336130	9730	9730	9730	9730	0
546	20240102	121500	29336130	9730	9730	9730	9730	0
547	20240102	121400	29336130	9730	9730	9730	9730	0
548	20240102	121300	29336130	9730	9730	9730	9730	0
549	20240102	121200	29336130	9730	9730	9730	9730	0
550	20240102	121100	29336130	9730	9730	9730	9730	0
551	20240102	121000	29336130	9730	9730	9730	9730	2
552	20240102	120900	29316670	9730	9730	9730	9730	0
553	20240102	120800	29316670	9730	9730	9730	9730	0
554	20240102	120700	29316670	9730	9730	9730	9730	0
555	20240102	120600	29316670	9730	9730	9730	9730	0
556	20240102	120500	29316670	9730	9730	9730	9730	0
557	20240102	120400	29316670	9730	9730	9730	9730	0
558	20240102	120300	29316670	9730	9730	9730	9730	2
559	20240102	120200	29297210	9730	9730	9730	9730	0
560	20240102	120100	29297210	9730	9730	9730	9730	0
561	20240102	120000	29297210	9730	9730	9730	9730	0
562	20240102	115900	29297210	9730	9730	9730	9730	0
563	20240102	115800	29297210	9730	9730	9730	9730	0
564	20240102	115700	29297210	9730	9730	9730	9730	0
565	20240102	115600	29297210	9730	9730	9730	9730	0
566	20240102	115500	29297210	9730	9730	9730	9730	0
567	20240102	115400	29297210	9730	9730	9730	9730	0
568	20240102	115300	29297210	9730	9730	9730	9730	0
569	20240102	115200	29297210	9730	9730	9730	9730	0
570	20240102	115100	29297210	9730	9730	9730	9730	0
571	20240102	115000	29297210	9730	9730	9730	9730	0
572	20240102	114900	29297210	9730	9730	9730	9730	0
573	20240102	114800	29297210	9730	9730	9730	9730	0
574	20240102	114700	29297210	9730	9730	9730	9730	0
575	20240102	114600	29297210	9730	9730	9730	9730	0
576	20240102	114500	29297210	9730	9730	9730	9730	0
577	20240102	114400	29297210	9730	9730	9730	9730	0
578	20240102	114300	29297210	9730	9730	9730	9730	0
579	20240102	114200	29297210	9730	9730	9730	9730	0
580	20240102	114100	29297210	9730	9730	9730	9730	0
581	20240102	114000	29297210	9730	9730	9730	9730	0
582	20240102	113900	29297210	9730	9730	9730	9730	0
583	20240102	113800	29297210	9730	9730	9730	9730	0
584	20240102	113700	29297210	9730	9730	9730	9730	0
585	20240102	113600	29297210	9730	9730	9730	9730	18
586	20240102	113500	29122070	9730	9730	9730	9730	0
587	20240102	113400	29122070	9730	9730	9730	9730	0
588	20240102	113300	29122070	9730	9730	9730	9730	0
589	20240102	113200	29122070	9730	9730	9730	9730	0
590	20240102	113100	29122070	9730	9730	9730	9730	0
591	20240102	113000	29122070	9730	9730	9730	9730	0
592	20240102	112900	29122070	9730	9730	9730	9730	4
593	20240102	112800	29083150	9730	9730	9730	9730	0
594	20240102	112700	29083150	9730	9730	9730	9730	0
595	20240102	112600	29083150	9730	9730	9730	9730	0
596	20240102	112500	29083150	9730	9730	9730	9730	0
597	20240102	112400	29083150	9730	9730	9730	9730	0
598	20240102	112300	29083150	9730	9730	9730	9730	0
599	20240102	112200	29083150	9730	9730	9730	9730	1
600	20240102	112100	29073420	9730	9730	9730	9730	0
601	20240102	112000	29073420	9730	9730	9730	9730	0
602	20240102	111900	29073420	9730	9730	9730	9730	0
603	20240102	111800	29073420	9730	9730	9730	9730	0
604	20240102	111700	29073420	9730	9730	9730	9730	0
605	20240102	111600	29073420	9730	9730	9730	9730	0
606	20240102	111500	29073420	9730	9730	9730	9730	0
607	20240102	111400	29073420	9730	9730	9730	9730	0
608	20240102	111300	29073420	9730	9730	9730	9730	0
609	20240102	111200	29073420	9730	9730	9730	9730	0
610	20240102	111100	29073420	9730	9730	9730	9730	0
611	20240102	111000	29073420	9730	9740	9740	9730	614
612	20240102	110900	23094200	9790	9790	9790	9790	0
613	20240102	110800	23094200	9790	9790	9790	9790	0
614	20240102	110700	23094200	9790	9790	9790	9790	0
615	20240102	110600	23094200	9790	9790	9790	9790	0
616	20240102	110500	23094200	9790	9790	9790	9790	0
617	20240102	110400	23094200	9790	9790	9790	9790	0
618	20240102	110300	23094200	9790	9790	9790	9790	0
619	20240102	110200	23094200	9790	9790	9790	9790	0
620	20240102	110100	23094200	9790	9790	9790	9790	0
621	20240102	110000	23094200	9790	9790	9790	9790	0
622	20240102	105900	23094200	9790	9790	9790	9790	0
623	20240102	105800	23094200	9790	9790	9790	9790	0
624	20240102	105700	23094200	9790	9790	9790	9790	0
625	20240102	105600	23094200	9790	9790	9790	9790	0
626	20240102	105500	23094200	9790	9790	9790	9790	0
627	20240102	105400	23094200	9790	9790	9790	9790	0
628	20240102	105300	23094200	9790	9790	9790	9790	0
629	20240102	105200	23094200	9790	9790	9790	9790	0
630	20240102	105100	23094200	9790	9790	9790	9790	0
631	20240102	105000	23094200	9790	9790	9790	9790	0
632	20240102	104900	23094200	9790	9790	9790	9790	0
633	20240102	104800	23094200	9790	9790	9790	9790	0
634	20240102	104700	23094200	9790	9780	9790	9780	11
635	20240102	104600	22986520	9790	9790	9790	9790	0
636	20240102	104500	22986520	9790	9790	9790	9790	0
637	20240102	104400	22986520	9790	9790	9790	9790	0
638	20240102	104300	22986520	9790	9790	9790	9790	0
639	20240102	104200	22986520	9790	9790	9790	9790	0
640	20240102	104100	22986520	9790	9790	9790	9790	2
641	20240102	104000	22966940	9790	9790	9790	9790	0
642	20240102	103900	22966940	9790	9790	9790	9790	0
643	20240102	103800	22966940	9790	9720	9790	9720	2240
644	20240102	103700	1038880	9710	9710	9710	9710	0
645	20240102	103600	1038880	9710	9710	9710	9710	0
646	20240102	103500	1038880	9710	9710	9710	9710	98
647	20240102	103400	87300	9700	9700	9700	9700	0
648	20240102	103300	87300	9700	9700	9700	9700	0
649	20240102	103200	87300	9700	9700	9700	9700	0
650	20240102	103100	87300	9700	9700	9700	9700	0
651	20240102	103000	87300	9700	9700	9700	9700	0
652	20240102	102900	87300	9700	9700	9700	9700	0
653	20240102	102800	87300	9700	9700	9700	9700	0
654	20240102	102700	87300	9700	9700	9700	9700	0
655	20240102	102600	87300	9700	9700	9700	9700	0
656	20240102	102500	87300	9700	9700	9700	9700	0
657	20240102	102400	87300	9700	9700	9700	9700	0
658	20240102	102300	87300	9700	9700	9700	9700	4
659	20240102	102200	48500	9700	9700	9700	9700	0
660	20240102	102100	48500	9700	9700	9700	9700	0
661	20240102	102000	48500	9700	9700	9700	9700	0
662	20240102	101900	48500	9700	9700	9700	9700	0
663	20240102	101800	48500	9700	9700	9700	9700	0
664	20240102	101700	48500	9700	9700	9700	9700	0
665	20240102	101600	48500	9700	9700	9700	9700	0
666	20240102	101500	48500	9700	9700	9700	9700	0
667	20240102	101400	48500	9700	9700	9700	9700	0
668	20240102	101300	48500	9700	9700	9700	9700	5
669	20240102	101200	0	9720	9720	9720	9720	0
670	20240102	101100	0	9720	9720	9720	9720	0
671	20240102	101000	0	9720	9720	9720	9720	0
672	20240102	100900	0	9720	9720	9720	9720	0
673	20240102	100800	0	9720	9720	9720	9720	0
674	20240102	100700	0	9720	9720	9720	9720	0
675	20240102	100600	0	9720	9720	9720	9720	0
676	20240102	100500	0	9720	9720	9720	9720	0
677	20240102	100400	0	9720	9720	9720	9720	0
678	20240102	100300	0	9720	9720	9720	9720	0
679	20240102	100200	0	9720	9720	9720	9720	0
680	20240102	100100	0	9720	9720	9720	9720	0
681	20240102	100000	0	9720	9720	9720	9720	0