KissMeData/391060/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	212900	27040360	9930	9930	9930	9930	140
3	20240105	212800	27040360	9930	9930	9930	9930	0
4	20240105	212700	27040360	9930	9930	9930	9930	0
5	20240105	212600	27040360	9930	9930	9930	9930	0
6	20240105	212500	27040360	9930	9930	9930	9930	0
7	20240105	212400	27040360	9930	9930	9930	9930	0
8	20240105	212300	27040360	9930	9930	9930	9930	0
9	20240105	212200	27040360	9930	9930	9930	9930	0
10	20240105	212100	27040360	9930	9930	9930	9930	0
11	20240105	212000	27040360	9930	9930	9930	9930	0
12	20240105	211900	27040360	9930	9930	9930	9930	0
13	20240105	211800	27040360	9930	9930	9930	9930	0
14	20240105	211700	27040360	9930	9930	9930	9930	0
15	20240105	211600	27040360	9930	9930	9930	9930	0
16	20240105	211500	27040360	9930	9930	9930	9930	0
17	20240105	211400	27040360	9930	9930	9930	9930	0
18	20240105	211300	27040360	9930	9930	9930	9930	0
19	20240105	211200	27040360	9930	9930	9930	9930	0
20	20240105	211100	27040360	9930	9930	9930	9930	0
21	20240105	211000	27040360	9930	9930	9930	9930	0
22	20240105	210900	27040360	9930	9930	9930	9930	0
23	20240105	210800	27040360	9930	9930	9930	9930	0
24	20240105	210700	27040360	9930	9930	9930	9930	0
25	20240105	210600	27040360	9930	9930	9930	9930	0
26	20240105	210500	27040360	9930	9930	9930	9930	0
27	20240105	210400	27040360	9930	9930	9930	9930	0
28	20240105	210300	27040360	9930	9930	9930	9930	0
29	20240105	210200	27040360	9930	9930	9930	9930	0
30	20240105	210100	27040360	9930	9930	9930	9930	0
31	20240105	210000	27040360	9930	9930	9930	9930	0
32	20240105	205900	27040360	9930	9930	9930	9930	140
33	20240105	205800	27040360	9930	9930	9930	9930	0
34	20240105	205700	27040360	9930	9930	9930	9930	0
35	20240105	205600	27040360	9930	9930	9930	9930	0
36	20240105	205500	27040360	9930	9930	9930	9930	0
37	20240105	205400	27040360	9930	9930	9930	9930	0
38	20240105	205300	27040360	9930	9930	9930	9930	0
39	20240105	205200	27040360	9930	9930	9930	9930	0
40	20240105	205100	27040360	9930	9930	9930	9930	0
41	20240105	205000	27040360	9930	9930	9930	9930	0
42	20240105	204900	27040360	9930	9930	9930	9930	0
43	20240105	204800	27040360	9930	9930	9930	9930	0
44	20240105	204700	27040360	9930	9930	9930	9930	0
45	20240105	204600	27040360	9930	9930	9930	9930	0
46	20240105	204500	27040360	9930	9930	9930	9930	0
47	20240105	204400	27040360	9930	9930	9930	9930	0
48	20240105	204300	27040360	9930	9930	9930	9930	0
49	20240105	204200	27040360	9930	9930	9930	9930	0
50	20240105	204100	27040360	9930	9930	9930	9930	0
51	20240105	204000	27040360	9930	9930	9930	9930	0
52	20240105	203900	27040360	9930	9930	9930	9930	0
53	20240105	203800	27040360	9930	9930	9930	9930	0
54	20240105	203700	27040360	9930	9930	9930	9930	0
55	20240105	203600	27040360	9930	9930	9930	9930	0
56	20240105	203500	27040360	9930	9930	9930	9930	0
57	20240105	203400	27040360	9930	9930	9930	9930	0
58	20240105	203300	27040360	9930	9930	9930	9930	0
59	20240105	203200	27040360	9930	9930	9930	9930	0
60	20240105	203100	27040360	9930	9930	9930	9930	0
61	20240105	203000	27040360	9930	9930	9930	9930	0
62	20240105	202900	27040360	9930	9930	9930	9930	140
63	20240105	202800	27040360	9930	9930	9930	9930	0
64	20240105	202700	27040360	9930	9930	9930	9930	0
65	20240105	202600	27040360	9930	9930	9930	9930	0
66	20240105	202500	27040360	9930	9930	9930	9930	0
67	20240105	202400	27040360	9930	9930	9930	9930	0
68	20240105	202300	27040360	9930	9930	9930	9930	0
69	20240105	202200	27040360	9930	9930	9930	9930	0
70	20240105	202100	27040360	9930	9930	9930	9930	0
71	20240105	202000	27040360	9930	9930	9930	9930	0
72	20240105	201900	27040360	9930	9930	9930	9930	0
73	20240105	201800	27040360	9930	9930	9930	9930	0
74	20240105	201700	27040360	9930	9930	9930	9930	0
75	20240105	201600	27040360	9930	9930	9930	9930	0
76	20240105	201500	27040360	9930	9930	9930	9930	0
77	20240105	201400	27040360	9930	9930	9930	9930	0
78	20240105	201300	27040360	9930	9930	9930	9930	0
79	20240105	201200	27040360	9930	9930	9930	9930	0
80	20240105	201100	27040360	9930	9930	9930	9930	0
81	20240105	201000	27040360	9930	9930	9930	9930	0
82	20240105	200900	27040360	9930	9930	9930	9930	0
83	20240105	200800	27040360	9930	9930	9930	9930	0
84	20240105	200700	27040360	9930	9930	9930	9930	0
85	20240105	200600	27040360	9930	9930	9930	9930	0
86	20240105	200500	27040360	9930	9930	9930	9930	0
87	20240105	200400	27040360	9930	9930	9930	9930	0
88	20240105	200300	27040360	9930	9930	9930	9930	0
89	20240105	200200	27040360	9930	9930	9930	9930	0
90	20240105	200100	27040360	9930	9930	9930	9930	0
91	20240105	200000	27040360	9930	9930	9930	9930	0
92	20240105	195900	27040360	9930	9930	9930	9930	140
93	20240105	195800	27040360	9930	9930	9930	9930	0
94	20240105	195700	27040360	9930	9930	9930	9930	0
95	20240105	195600	27040360	9930	9930	9930	9930	0
96	20240105	195500	27040360	9930	9930	9930	9930	0
97	20240105	195400	27040360	9930	9930	9930	9930	0
98	20240105	195300	27040360	9930	9930	9930	9930	0
99	20240105	195200	27040360	9930	9930	9930	9930	0
100	20240105	195100	27040360	9930	9930	9930	9930	0
101	20240105	195000	27040360	9930	9930	9930	9930	0
102	20240105	194900	27040360	9930	9930	9930	9930	0
103	20240105	194800	27040360	9930	9930	9930	9930	0
104	20240105	194700	27040360	9930	9930	9930	9930	0
105	20240105	194600	27040360	9930	9930	9930	9930	0
106	20240105	194500	27040360	9930	9930	9930	9930	0
107	20240105	194400	27040360	9930	9930	9930	9930	0
108	20240105	194300	27040360	9930	9930	9930	9930	0
109	20240105	194200	27040360	9930	9930	9930	9930	0
110	20240105	194100	27040360	9930	9930	9930	9930	0
111	20240105	194000	27040360	9930	9930	9930	9930	0
112	20240105	193900	27040360	9930	9930	9930	9930	0
113	20240105	193800	27040360	9930	9930	9930	9930	0
114	20240105	193700	27040360	9930	9930	9930	9930	0
115	20240105	193600	27040360	9930	9930	9930	9930	0
116	20240105	193500	27040360	9930	9930	9930	9930	0
117	20240105	193400	27040360	9930	9930	9930	9930	0
118	20240105	193300	27040360	9930	9930	9930	9930	0
119	20240105	193200	27040360	9930	9930	9930	9930	0
120	20240105	193100	27040360	9930	9930	9930	9930	0
121	20240105	193000	27040360	9930	9930	9930	9930	0
122	20240105	192900	27040360	9930	9930	9930	9930	140
123	20240105	192800	27040360	9930	9930	9930	9930	0
124	20240105	192700	27040360	9930	9930	9930	9930	0
125	20240105	192600	27040360	9930	9930	9930	9930	0
126	20240105	192500	27040360	9930	9930	9930	9930	0
127	20240105	192400	27040360	9930	9930	9930	9930	0
128	20240105	192300	27040360	9930	9930	9930	9930	0
129	20240105	192200	27040360	9930	9930	9930	9930	0
130	20240105	192100	27040360	9930	9930	9930	9930	0
131	20240105	192000	27040360	9930	9930	9930	9930	0
132	20240105	191900	27040360	9930	9930	9930	9930	0
133	20240105	191800	27040360	9930	9930	9930	9930	0
134	20240105	191700	27040360	9930	9930	9930	9930	0
135	20240105	191600	27040360	9930	9930	9930	9930	0
136	20240105	191500	27040360	9930	9930	9930	9930	0
137	20240105	191400	27040360	9930	9930	9930	9930	0
138	20240105	191300	27040360	9930	9930	9930	9930	0
139	20240105	191200	27040360	9930	9930	9930	9930	0
140	20240105	191100	27040360	9930	9930	9930	9930	0
141	20240105	191000	27040360	9930	9930	9930	9930	0
142	20240105	190900	27040360	9930	9930	9930	9930	0
143	20240105	190800	27040360	9930	9930	9930	9930	0
144	20240105	190700	27040360	9930	9930	9930	9930	0
145	20240105	190600	27040360	9930	9930	9930	9930	0
146	20240105	190500	27040360	9930	9930	9930	9930	0
147	20240105	190400	27040360	9930	9930	9930	9930	0
148	20240105	190300	27040360	9930	9930	9930	9930	0
149	20240105	190200	27040360	9930	9930	9930	9930	0
150	20240105	190100	27040360	9930	9930	9930	9930	0
151	20240105	190000	27040360	9930	9930	9930	9930	0
152	20240105	185900	27040360	9930	9930	9930	9930	140
153	20240105	185800	27040360	9930	9930	9930	9930	0
154	20240105	185700	27040360	9930	9930	9930	9930	0
155	20240105	185600	27040360	9930	9930	9930	9930	0
156	20240105	185500	27040360	9930	9930	9930	9930	0
157	20240105	185400	27040360	9930	9930	9930	9930	0
158	20240105	185300	27040360	9930	9930	9930	9930	0
159	20240105	185200	27040360	9930	9930	9930	9930	0
160	20240105	185100	27040360	9930	9930	9930	9930	0
161	20240105	185000	27040360	9930	9930	9930	9930	0
162	20240105	184900	27040360	9930	9930	9930	9930	0
163	20240105	184800	27040360	9930	9930	9930	9930	0
164	20240105	184700	27040360	9930	9930	9930	9930	0
165	20240105	184600	27040360	9930	9930	9930	9930	0
166	20240105	184500	27040360	9930	9930	9930	9930	0
167	20240105	184400	27040360	9930	9930	9930	9930	0
168	20240105	184300	27040360	9930	9930	9930	9930	0
169	20240105	184200	27040360	9930	9930	9930	9930	0
170	20240105	184100	27040360	9930	9930	9930	9930	0
171	20240105	184000	27040360	9930	9930	9930	9930	0
172	20240105	183900	27040360	9930	9930	9930	9930	0
173	20240105	183800	27040360	9930	9930	9930	9930	0
174	20240105	183700	27040360	9930	9930	9930	9930	0
175	20240105	183600	27040360	9930	9930	9930	9930	0
176	20240105	183500	27040360	9930	9930	9930	9930	0
177	20240105	183400	27040360	9930	9930	9930	9930	0
178	20240105	183300	27040360	9930	9930	9930	9930	0
179	20240105	183200	27040360	9930	9930	9930	9930	0
180	20240105	183100	27040360	9930	9930	9930	9930	0
181	20240105	183000	27040360	9930	9930	9930	9930	0
182	20240105	182900	27040360	9930	9930	9930	9930	140
183	20240105	182800	27040360	9930	9930	9930	9930	0
184	20240105	182700	27040360	9930	9930	9930	9930	0
185	20240105	182600	27040360	9930	9930	9930	9930	0
186	20240105	182500	27040360	9930	9930	9930	9930	0
187	20240105	182400	27040360	9930	9930	9930	9930	0
188	20240105	182300	27040360	9930	9930	9930	9930	0
189	20240105	182200	27040360	9930	9930	9930	9930	0
190	20240105	182100	27040360	9930	9930	9930	9930	0
191	20240105	182000	27040360	9930	9930	9930	9930	0
192	20240105	181900	27040360	9930	9930	9930	9930	0
193	20240105	181800	27040360	9930	9930	9930	9930	0
194	20240105	181700	27040360	9930	9930	9930	9930	0
195	20240105	181600	27040360	9930	9930	9930	9930	0
196	20240105	181500	27040360	9930	9930	9930	9930	0
197	20240105	181400	27040360	9930	9930	9930	9930	0
198	20240105	181300	27040360	9930	9930	9930	9930	0
199	20240105	181200	27040360	9930	9930	9930	9930	0
200	20240105	181100	27040360	9930	9930	9930	9930	0
201	20240105	181000	27040360	9930	9930	9930	9930	0
202	20240105	180900	27040360	9930	9930	9930	9930	0
203	20240105	180800	27040360	9930	9930	9930	9930	0
204	20240105	180700	27040360	9930	9930	9930	9930	0
205	20240105	180600	27040360	9930	9930	9930	9930	0
206	20240105	180500	27040360	9930	9930	9930	9930	0
207	20240105	180400	27040360	9930	9930	9930	9930	0
208	20240105	180300	27040360	9930	9930	9930	9930	0
209	20240105	180200	27040360	9930	9930	9930	9930	0
210	20240105	180100	27040360	9930	9930	9930	9930	0
211	20240105	180000	27040360	9930	9930	9930	9930	0
212	20240105	175900	27040360	9930	9930	9930	9930	140
213	20240105	175800	27040360	9930	9930	9930	9930	0
214	20240105	175700	27040360	9930	9930	9930	9930	0
215	20240105	175600	27040360	9930	9930	9930	9930	0
216	20240105	175500	27040360	9930	9930	9930	9930	0
217	20240105	175400	27040360	9930	9930	9930	9930	0
218	20240105	175300	27040360	9930	9930	9930	9930	0
219	20240105	175200	27040360	9930	9930	9930	9930	0
220	20240105	175100	27040360	9930	9930	9930	9930	0
221	20240105	175000	27040360	9930	9930	9930	9930	0
222	20240105	174900	27040360	9930	9930	9930	9930	0
223	20240105	174800	27040360	9930	9930	9930	9930	0
224	20240105	174700	27040360	9930	9930	9930	9930	0
225	20240105	174600	27040360	9930	9930	9930	9930	0
226	20240105	174500	27040360	9930	9930	9930	9930	0
227	20240105	174400	27040360	9930	9930	9930	9930	0
228	20240105	174300	27040360	9930	9930	9930	9930	0
229	20240105	174200	27040360	9930	9930	9930	9930	0
230	20240105	174100	27040360	9930	9930	9930	9930	0
231	20240105	174000	27040360	9930	9930	9930	9930	0
232	20240105	173900	27040360	9930	9930	9930	9930	0
233	20240105	173800	27040360	9930	9930	9930	9930	0
234	20240105	173700	27040360	9930	9930	9930	9930	0
235	20240105	173600	27040360	9930	9930	9930	9930	0
236	20240105	173500	27040360	9930	9930	9930	9930	0
237	20240105	173400	27040360	9930	9930	9930	9930	0
238	20240105	173300	27040360	9930	9930	9930	9930	0
239	20240105	173200	27040360	9930	9930	9930	9930	0
240	20240105	173100	27040360	9930	9930	9930	9930	0
241	20240105	173000	27040360	9930	9930	9930	9930	0
242	20240105	172900	27040360	9930	9930	9930	9930	140
243	20240105	172800	27040360	9930	9930	9930	9930	0
244	20240105	172700	27040360	9930	9930	9930	9930	0
245	20240105	172600	27040360	9930	9930	9930	9930	0
246	20240105	172500	27040360	9930	9930	9930	9930	0
247	20240105	172400	27040360	9930	9930	9930	9930	0
248	20240105	172300	27040360	9930	9930	9930	9930	0
249	20240105	172200	27040360	9930	9930	9930	9930	0
250	20240105	172100	27040360	9930	9930	9930	9930	0
251	20240105	172000	27040360	9930	9930	9930	9930	0
252	20240105	171900	27040360	9930	9930	9930	9930	0
253	20240105	171800	27040360	9930	9930	9930	9930	0
254	20240105	171700	27040360	9930	9930	9930	9930	0
255	20240105	171600	27040360	9930	9930	9930	9930	0
256	20240105	171500	27040360	9930	9930	9930	9930	0
257	20240105	171400	27040360	9930	9930	9930	9930	0
258	20240105	171300	27040360	9930	9930	9930	9930	0
259	20240105	171200	27040360	9930	9930	9930	9930	0
260	20240105	171100	27040360	9930	9930	9930	9930	0
261	20240105	171000	27040360	9930	9930	9930	9930	0
262	20240105	170900	27040360	9930	9930	9930	9930	0
263	20240105	170800	27040360	9930	9930	9930	9930	0
264	20240105	170700	27040360	9930	9930	9930	9930	0
265	20240105	170600	27040360	9930	9930	9930	9930	0
266	20240105	170500	27040360	9930	9930	9930	9930	0
267	20240105	170400	27040360	9930	9930	9930	9930	0
268	20240105	170300	27040360	9930	9930	9930	9930	0
269	20240105	170200	27040360	9930	9930	9930	9930	0
270	20240105	170100	27040360	9930	9930	9930	9930	0
271	20240105	170000	27040360	9930	9930	9930	9930	0
272	20240105	165900	27040360	9930	9930	9930	9930	140
273	20240105	165800	27040360	9930	9930	9930	9930	0
274	20240105	165700	27040360	9930	9930	9930	9930	0
275	20240105	165600	27040360	9930	9930	9930	9930	0
276	20240105	165500	27040360	9930	9930	9930	9930	0
277	20240105	165400	27040360	9930	9930	9930	9930	0
278	20240105	165300	27040360	9930	9930	9930	9930	0
279	20240105	165200	27040360	9930	9930	9930	9930	0
280	20240105	165100	27040360	9930	9930	9930	9930	0
281	20240105	165000	27040360	9930	9930	9930	9930	0
282	20240105	164900	27040360	9930	9930	9930	9930	0
283	20240105	164800	27040360	9930	9930	9930	9930	0
284	20240105	164700	27040360	9930	9930	9930	9930	0
285	20240105	164600	27040360	9930	9930	9930	9930	0
286	20240105	164500	27040360	9930	9930	9930	9930	0
287	20240105	164400	27040360	9930	9930	9930	9930	0
288	20240105	164300	27040360	9930	9930	9930	9930	0
289	20240105	164200	27040360	9930	9930	9930	9930	0
290	20240105	164100	27040360	9930	9930	9930	9930	0
291	20240105	164000	27040360	9930	9930	9930	9930	0
292	20240105	163900	27040360	9930	9930	9930	9930	0
293	20240105	163800	27040360	9930	9930	9930	9930	0
294	20240105	163700	27040360	9930	9930	9930	9930	0
295	20240105	163600	27040360	9930	9930	9930	9930	0
296	20240105	163500	27040360	9930	9930	9930	9930	0
297	20240105	163400	27040360	9930	9930	9930	9930	0
298	20240105	163300	27040360	9930	9930	9930	9930	0
299	20240105	163200	27040360	9930	9930	9930	9930	0
300	20240105	163100	27040360	9930	9930	9930	9930	0
301	20240105	163000	27040360	9930	9930	9930	9930	0
302	20240105	162900	27040360	9930	9930	9930	9930	140
303	20240105	162800	27040360	9930	9930	9930	9930	0
304	20240105	162700	27040360	9930	9930	9930	9930	0
305	20240105	162600	27040360	9930	9930	9930	9930	0
306	20240105	162500	27040360	9930	9930	9930	9930	0
307	20240105	162400	27040360	9930	9930	9930	9930	0
308	20240105	162300	27040360	9930	9930	9930	9930	0
309	20240105	162200	27040360	9930	9930	9930	9930	0
310	20240105	162100	27040360	9930	9930	9930	9930	0
311	20240105	162000	27040360	9930	9930	9930	9930	0
312	20240105	161900	27040360	9930	9930	9930	9930	0
313	20240105	161800	27040360	9930	9930	9930	9930	0
314	20240105	161700	27040360	9930	9930	9930	9930	0
315	20240105	161600	27040360	9930	9930	9930	9930	0
316	20240105	161500	27040360	9930	9930	9930	9930	0
317	20240105	161400	27040360	9930	9930	9930	9930	0
318	20240105	161300	27040360	9930	9930	9930	9930	0
319	20240105	161200	27040360	9930	9930	9930	9930	0
320	20240105	161100	27040360	9930	9930	9930	9930	0
321	20240105	161000	27040360	9930	9930	9930	9930	0
322	20240105	160900	27040360	9930	9930	9930	9930	0
323	20240105	160800	27040360	9930	9930	9930	9930	0
324	20240105	160700	27040360	9930	9930	9930	9930	0
325	20240105	160600	27040360	9930	9930	9930	9930	0
326	20240105	160500	27040360	9930	9930	9930	9930	0
327	20240105	160400	27040360	9930	9930	9930	9930	0
328	20240105	160300	27040360	9930	9930	9930	9930	0
329	20240105	160200	27040360	9930	9930	9930	9930	0
330	20240105	160100	27040360	9930	9930	9930	9930	0
331	20240105	160000	27040360	9930	9930	9930	9930	0
332	20240105	155900	27040360	9930	9930	9930	9930	140
333	20240105	155800	27040360	9930	9930	9930	9930	0
334	20240105	155700	27040360	9930	9930	9930	9930	0
335	20240105	155600	27040360	9930	9930	9930	9930	0
336	20240105	155500	27040360	9930	9930	9930	9930	0
337	20240105	155400	27040360	9930	9930	9930	9930	0
338	20240105	155300	27040360	9930	9930	9930	9930	0
339	20240105	155200	27040360	9930	9930	9930	9930	0
340	20240105	155100	27040360	9930	9930	9930	9930	0
341	20240105	155000	27040360	9930	9930	9930	9930	0
342	20240105	154900	27040360	9930	9930	9930	9930	0
343	20240105	154800	27040360	9930	9930	9930	9930	0
344	20240105	154700	27040360	9930	9930	9930	9930	0
345	20240105	154600	27040360	9930	9930	9930	9930	0
346	20240105	154500	27040360	9930	9930	9930	9930	0
347	20240105	154400	27040360	9930	9930	9930	9930	0
348	20240105	154300	27040360	9930	9930	9930	9930	0
349	20240105	154200	27040360	9930	9930	9930	9930	0
350	20240105	154100	27040360	9930	9930	9930	9930	0
351	20240105	154000	27040360	9930	9930	9930	9930	0
352	20240105	153900	27040360	9930	9930	9930	9930	0
353	20240105	153800	27040360	9930	9930	9930	9930	0
354	20240105	153700	27040360	9930	9930	9930	9930	0
355	20240105	153600	27040360	9930	9930	9930	9930	0
356	20240105	153500	27040360	9930	9930	9930	9930	0
357	20240105	153400	27040360	9930	9930	9930	9930	0
358	20240105	153300	27040360	9930	9930	9930	9930	0
359	20240105	153200	27040360	9930	9930	9930	9930	0
360	20240105	153100	27040360	9930	9930	9930	9930	0
361	20240105	153000	27040360	9930	9930	9930	9930	140
362	20240105	152900	25650160	9930	9930	9930	9930	0
363	20240105	152800	25650160	9930	9930	9930	9930	0
364	20240105	152700	25650160	9930	9930	9930	9930	0
365	20240105	152600	25650160	9930	9930	9930	9930	0
366	20240105	152500	25650160	9930	9930	9930	9930	0
367	20240105	152400	25650160	9930	9930	9930	9930	0
368	20240105	152300	25650160	9930	9930	9930	9930	0
369	20240105	152200	25650160	9930	9930	9930	9930	0
370	20240105	152100	25650160	9930	9930	9930	9930	0
371	20240105	152000	25650160	9930	9930	9930	9930	0
372	20240105	151900	25650160	9930	9930	9930	9930	0
373	20240105	151800	25650160	9930	9930	9930	9930	0
374	20240105	151700	25650160	9930	9930	9930	9930	0
375	20240105	151600	25650160	9930	9930	9930	9930	0
376	20240105	151500	25650160	9930	9930	9930	9930	0
377	20240105	151400	25650160	9930	9930	9930	9930	0
378	20240105	151300	25650160	9930	9930	9930	9930	0
379	20240105	151200	25650160	9930	9930	9930	9930	0
380	20240105	151100	25650160	9930	9930	9930	9930	0
381	20240105	151000	25650160	9930	9930	9930	9930	0
382	20240105	150900	25650160	9930	9930	9930	9930	0
383	20240105	150800	25650160	9930	9930	9930	9930	2
384	20240105	150700	25630300	9900	9900	9900	9900	0
385	20240105	150600	25630300	9900	9900	9900	9900	0
386	20240105	150500	25630300	9900	9900	9900	9900	0
387	20240105	150400	25630300	9900	9900	9900	9900	0
388	20240105	150300	25630300	9900	9900	9900	9900	284
389	20240105	150200	22818700	9900	9900	9900	9900	0
390	20240105	150100	22818700	9900	9900	9900	9900	40
391	20240105	150000	22422700	9900	9900	9900	9900	300
392	20240105	145900	19452700	9900	9900	9900	9900	0
393	20240105	145800	19452700	9900	9900	9900	9900	100
394	20240105	145700	18462700	9900	9900	9900	9900	0
395	20240105	145600	18462700	9900	9900	9900	9900	0
396	20240105	145500	18462700	9900	9900	9900	9900	0
397	20240105	145400	18462700	9900	9900	9900	9900	0
398	20240105	145300	18462700	9900	9900	9900	9900	100
399	20240105	145200	17472700	9900	9900	9900	9900	0
400	20240105	145100	17472700	9900	9900	9900	9900	320
401	20240105	145000	14304700	9900	9900	9900	9900	0
402	20240105	144900	14304700	9900	9900	9900	9900	2
403	20240105	144800	14284900	9890	9890	9890	9890	0
404	20240105	144700	14284900	9890	9890	9890	9890	4
405	20240105	144600	14245340	9890	9890	9890	9890	0
406	20240105	144500	14245340	9890	9890	9890	9890	10
407	20240105	144400	14146440	9880	9880	9880	9880	0
408	20240105	144300	14146440	9880	9880	9880	9880	0
409	20240105	144200	14146440	9880	9880	9880	9880	12
410	20240105	144100	14027880	9890	9890	9890	9890	0
411	20240105	144000	14027880	9890	9890	9890	9890	0
412	20240105	143900	14027880	9890	9890	9890	9890	14
413	20240105	143800	13889420	9880	9880	9880	9880	0
414	20240105	143700	13889420	9880	9880	9880	9880	0
415	20240105	143600	13889420	9880	9880	9880	9880	0
416	20240105	143500	13889420	9880	9880	9880	9880	9
417	20240105	143400	13800500	9890	9890	9890	9890	250
418	20240105	143300	11328000	9890	9880	9890	9880	251
419	20240105	143200	8845620	9880	9880	9880	9880	5
420	20240105	143100	8796220	9880	9880	9880	9880	138
421	20240105	143000	7432780	9880	9880	9880	9880	18
422	20240105	142900	7254940	9880	9880	9880	9880	0
423	20240105	142800	7254940	9880	9880	9880	9880	122
424	20240105	142700	6049580	9870	9870	9870	9870	0
425	20240105	142600	6049580	9870	9870	9870	9870	0
426	20240105	142500	6049580	9870	9870	9870	9870	130
427	20240105	142400	4766480	9860	9860	9860	9860	0
428	20240105	142300	4766480	9860	9860	9860	9860	0
429	20240105	142200	4766480	9860	9860	9860	9860	2
430	20240105	142100	4746760	9860	9860	9860	9860	0
431	20240105	142000	4746760	9860	9860	9860	9860	0
432	20240105	141900	4746760	9860	9860	9860	9860	0
433	20240105	141800	4746760	9860	9860	9860	9860	0
434	20240105	141700	4746760	9860	9860	9860	9860	0
435	20240105	141600	4746760	9860	9860	9860	9860	0
436	20240105	141500	4746760	9860	9860	9860	9860	0
437	20240105	141400	4746760	9860	9860	9860	9860	26
438	20240105	141300	4490400	9860	9860	9860	9850	97
439	20240105	141200	3533990	9860	9860	9860	9860	0
440	20240105	141100	3533990	9860	9860	9860	9860	0
441	20240105	141000	3533990	9860	9860	9860	9860	0
442	20240105	140900	3533990	9860	9860	9860	9860	0
443	20240105	140800	3533990	9860	9860	9860	9860	0
444	20240105	140700	3533990	9860	9860	9860	9860	0
445	20240105	140600	3533990	9860	9860	9860	9860	0
446	20240105	140500	3533990	9860	9860	9860	9860	0
447	20240105	140400	3533990	9860	9860	9860	9860	0
448	20240105	140300	3533990	9860	9860	9860	9860	0
449	20240105	140200	3533990	9860	9860	9860	9860	0
450	20240105	140100	3533990	9860	9860	9860	9860	0
451	20240105	140000	3533990	9860	9860	9860	9860	0
452	20240105	135900	3533990	9860	9860	9860	9860	0
453	20240105	135800	3533990	9860	9860	9860	9860	0
454	20240105	135700	3533990	9860	9860	9860	9860	0
455	20240105	135600	3533990	9860	9860	9860	9860	0
456	20240105	135500	3533990	9860	9860	9860	9860	0
457	20240105	135400	3533990	9860	9860	9860	9860	0
458	20240105	135300	3533990	9860	9860	9860	9860	0
459	20240105	135200	3533990	9860	9860	9860	9860	0
460	20240105	135100	3533990	9860	9860	9860	9860	0
461	20240105	135000	3533990	9860	9860	9860	9860	0
462	20240105	134900	3533990	9860	9860	9860	9860	0
463	20240105	134800	3533990	9860	9860	9860	9860	0
464	20240105	134700	3533990	9860	9860	9860	9860	0
465	20240105	134600	3533990	9860	9860	9860	9860	0
466	20240105	134500	3533990	9860	9860	9860	9860	0
467	20240105	134400	3533990	9860	9860	9860	9860	0
468	20240105	134300	3533990	9860	9860	9860	9860	0
469	20240105	134200	3533990	9860	9860	9860	9860	0
470	20240105	134100	3533990	9860	9860	9860	9860	0
471	20240105	134000	3533990	9860	9860	9860	9860	0
472	20240105	133900	3533990	9860	9860	9860	9860	0
473	20240105	133800	3533990	9860	9860	9860	9860	0
474	20240105	133700	3533990	9860	9860	9860	9860	0
475	20240105	133600	3533990	9860	9860	9860	9860	0
476	20240105	133500	3533990	9860	9860	9860	9860	0
477	20240105	133400	3533990	9860	9860	9860	9860	0
478	20240105	133300	3533990	9860	9860	9860	9860	0
479	20240105	133200	3533990	9860	9860	9860	9860	0
480	20240105	133100	3533990	9860	9860	9860	9860	0
481	20240105	133000	3533990	9860	9860	9860	9860	0
482	20240105	132900	3533990	9860	9860	9860	9860	0
483	20240105	132800	3533990	9860	9860	9860	9860	0
484	20240105	132700	3533990	9860	9860	9860	9860	0
485	20240105	132600	3533990	9860	9860	9860	9860	0
486	20240105	132500	3533990	9860	9860	9860	9860	0
487	20240105	132400	3533990	9860	9860	9860	9860	0
488	20240105	132300	3533990	9860	9860	9860	9860	0
489	20240105	132200	3533990	9860	9860	9860	9860	0
490	20240105	132100	3533990	9860	9860	9860	9860	0
491	20240105	132000	3533990	9860	9860	9860	9860	0
492	20240105	131900	3533990	9860	9860	9860	9860	0
493	20240105	131800	3533990	9860	9860	9860	9860	0
494	20240105	131700	3533990	9860	9860	9860	9860	2
495	20240105	131600	3514270	9850	9850	9850	9850	0
496	20240105	131500	3514270	9850	9850	9850	9850	0
497	20240105	131400	3514270	9850	9850	9850	9850	0
498	20240105	131300	3514270	9850	9850	9850	9850	0
499	20240105	131200	3514270	9850	9850	9850	9850	0
500	20240105	131100	3514270	9850	9850	9850	9850	0
501	20240105	131000	3514270	9850	9850	9850	9850	3
502	20240105	130900	3484720	9850	9850	9850	9850	0
503	20240105	130800	3484720	9850	9850	9850	9850	0
504	20240105	130700	3484720	9850	9850	9850	9850	0
505	20240105	130600	3484720	9850	9850	9850	9850	0
506	20240105	130500	3484720	9850	9850	9850	9850	0
507	20240105	130400	3484720	9850	9850	9850	9850	0
508	20240105	130300	3484720	9850	9850	9850	9850	0
509	20240105	130200	3484720	9850	9850	9850	9850	0
510	20240105	130100	3484720	9850	9850	9850	9850	0
511	20240105	130000	3484720	9850	9850	9850	9850	0
512	20240105	125900	3484720	9850	9850	9850	9850	0
513	20240105	125800	3484720	9850	9850	9850	9850	0
514	20240105	125700	3484720	9850	9850	9850	9850	0
515	20240105	125600	3484720	9850	9850	9850	9850	0
516	20240105	125500	3484720	9850	9850	9850	9850	0
517	20240105	125400	3484720	9850	9850	9850	9850	0
518	20240105	125300	3484720	9850	9850	9850	9850	7
519	20240105	125200	3415770	9850	9850	9850	9850	0
520	20240105	125100	3415770	9850	9850	9850	9850	0
521	20240105	125000	3415770	9850	9850	9850	9850	0
522	20240105	124900	3415770	9850	9850	9850	9850	0
523	20240105	124800	3415770	9850	9850	9850	9850	0
524	20240105	124700	3415770	9850	9850	9850	9850	0
525	20240105	124600	3415770	9850	9850	9850	9850	0
526	20240105	124500	3415770	9850	9850	9850	9850	0
527	20240105	124400	3415770	9850	9850	9850	9850	0
528	20240105	124300	3415770	9850	9850	9850	9850	0
529	20240105	124200	3415770	9850	9850	9850	9850	0
530	20240105	124100	3415770	9850	9850	9850	9850	4
531	20240105	124000	3376370	9860	9860	9860	9860	0
532	20240105	123900	3376370	9860	9860	9860	9860	0
533	20240105	123800	3376370	9860	9860	9860	9860	0
534	20240105	123700	3376370	9860	9860	9860	9860	0
535	20240105	123600	3376370	9860	9860	9860	9860	0
536	20240105	123500	3376370	9860	9860	9860	9860	0
537	20240105	123400	3376370	9860	9860	9860	9860	0
538	20240105	123300	3376370	9860	9860	9860	9860	0
539	20240105	123200	3376370	9860	9860	9860	9860	0
540	20240105	123100	3376370	9860	9860	9860	9860	0
541	20240105	123000	3376370	9860	9860	9860	9860	0
542	20240105	122900	3376370	9860	9860	9860	9860	0
543	20240105	122800	3376370	9860	9860	9860	9860	0
544	20240105	122700	3376370	9860	9860	9860	9860	0
545	20240105	122600	3376370	9860	9860	9860	9860	0
546	20240105	122500	3376370	9860	9860	9860	9860	0
547	20240105	122400	3376370	9860	9860	9860	9860	0
548	20240105	122300	3376370	9860	9860	9860	9860	0
549	20240105	122200	3376370	9860	9860	9860	9860	0
550	20240105	122100	3376370	9860	9860	9860	9860	0
551	20240105	122000	3376370	9860	9860	9860	9860	0
552	20240105	121900	3376370	9860	9860	9860	9860	0
553	20240105	121800	3376370	9860	9860	9860	9860	0
554	20240105	121700	3376370	9860	9860	9860	9860	1
555	20240105	121600	3366510	9860	9860	9860	9860	0
556	20240105	121500	3366510	9860	9860	9860	9860	0
557	20240105	121400	3366510	9860	9850	9860	9850	2
558	20240105	121300	3346800	9840	9840	9840	9840	0
559	20240105	121200	3346800	9840	9840	9840	9840	0
560	20240105	121100	3346800	9840	9840	9840	9840	0
561	20240105	121000	3346800	9840	9840	9840	9840	0
562	20240105	120900	3346800	9840	9840	9840	9840	0
563	20240105	120800	3346800	9840	9840	9840	9840	0
564	20240105	120700	3346800	9840	9840	9840	9840	0
565	20240105	120600	3346800	9840	9840	9840	9840	0
566	20240105	120500	3346800	9840	9840	9840	9840	0
567	20240105	120400	3346800	9840	9840	9840	9840	0
568	20240105	120300	3346800	9840	9840	9840	9840	0
569	20240105	120200	3346800	9840	9840	9840	9840	0
570	20240105	120100	3346800	9840	9840	9840	9840	0
571	20240105	120000	3346800	9840	9840	9840	9840	0
572	20240105	115900	3346800	9840	9840	9840	9840	0
573	20240105	115800	3346800	9840	9840	9840	9840	0
574	20240105	115700	3346800	9840	9840	9840	9840	0
575	20240105	115600	3346800	9840	9840	9840	9840	0
576	20240105	115500	3346800	9840	9840	9840	9840	0
577	20240105	115400	3346800	9840	9840	9840	9840	0
578	20240105	115300	3346800	9840	9840	9840	9840	0
579	20240105	115200	3346800	9840	9840	9840	9840	0
580	20240105	115100	3346800	9840	9840	9840	9840	0
581	20240105	115000	3346800	9840	9840	9840	9840	0
582	20240105	114900	3346800	9840	9840	9840	9840	0
583	20240105	114800	3346800	9840	9840	9840	9840	0
584	20240105	114700	3346800	9840	9840	9840	9840	158
585	20240105	114600	1792080	9850	9850	9850	9850	0
586	20240105	114500	1792080	9850	9850	9850	9850	0
587	20240105	114400	1792080	9850	9850	9850	9850	0
588	20240105	114300	1792080	9850	9850	9850	9850	0
589	20240105	114200	1792080	9850	9850	9850	9850	1
590	20240105	114100	1782230	9850	9850	9850	9850	0
591	20240105	114000	1782230	9850	9850	9850	9850	0
592	20240105	113900	1782230	9850	9850	9850	9850	0
593	20240105	113800	1782230	9850	9850	9850	9850	0
594	20240105	113700	1782230	9850	9850	9850	9850	0
595	20240105	113600	1782230	9850	9850	9850	9850	0
596	20240105	113500	1782230	9850	9850	9850	9850	0
597	20240105	113400	1782230	9850	9850	9850	9850	0
598	20240105	113300	1782230	9850	9850	9850	9850	0
599	20240105	113200	1782230	9850	9850	9850	9850	0
600	20240105	113100	1782230	9850	9850	9850	9850	0
601	20240105	113000	1782230	9850	9850	9850	9850	0
602	20240105	112900	1782230	9850	9850	9850	9850	0
603	20240105	112800	1782230	9850	9850	9850	9850	0
604	20240105	112700	1782230	9850	9850	9850	9850	0
605	20240105	112600	1782230	9850	9850	9850	9850	0
606	20240105	112500	1782230	9850	9850	9850	9850	0
607	20240105	112400	1782230	9850	9850	9850	9850	0
608	20240105	112300	1782230	9850	9850	9850	9850	0
609	20240105	112200	1782230	9850	9850	9850	9850	0
610	20240105	112100	1782230	9850	9850	9850	9850	0
611	20240105	112000	1782230	9850	9850	9850	9850	0
612	20240105	111900	1782230	9850	9850	9850	9850	0
613	20240105	111800	1782230	9850	9850	9850	9850	0
614	20240105	111700	1782230	9850	9850	9850	9850	0
615	20240105	111600	1782230	9850	9850	9850	9850	0
616	20240105	111500	1782230	9850	9850	9850	9850	0
617	20240105	111400	1782230	9850	9850	9850	9850	0
618	20240105	111300	1782230	9850	9850	9850	9850	0
619	20240105	111200	1782230	9850	9850	9850	9850	0
620	20240105	111100	1782230	9850	9850	9850	9850	0
621	20240105	111000	1782230	9850	9850	9850	9850	0
622	20240105	110900	1782230	9850	9850	9850	9850	0
623	20240105	110800	1782230	9850	9850	9850	9850	0
624	20240105	110700	1782230	9850	9850	9850	9850	0
625	20240105	110600	1782230	9850	9850	9850	9850	41
626	20240105	110500	1378380	9850	9850	9850	9850	0
627	20240105	110400	1378380	9850	9850	9850	9850	4
628	20240105	110300	1338980	9850	9850	9850	9850	0
629	20240105	110200	1338980	9850	9850	9850	9850	66
630	20240105	110100	688880	9840	9840	9840	9840	4
631	20240105	110000	649520	9840	9840	9840	9840	0
632	20240105	105900	649520	9840	9840	9840	9840	0
633	20240105	105800	649520	9840	9840	9840	9840	0
634	20240105	105700	649520	9840	9840	9840	9840	0
635	20240105	105600	649520	9840	9840	9840	9840	0
636	20240105	105500	649520	9840	9840	9840	9840	0
637	20240105	105400	649520	9840	9840	9840	9840	0
638	20240105	105300	649520	9840	9840	9840	9840	0
639	20240105	105200	649520	9840	9840	9840	9840	0
640	20240105	105100	649520	9840	9840	9840	9840	0
641	20240105	105000	649520	9840	9840	9840	9840	0
642	20240105	104900	649520	9840	9840	9840	9840	0
643	20240105	104800	649520	9840	9840	9840	9840	0
644	20240105	104700	649520	9840	9840	9840	9840	0
645	20240105	104600	649520	9840	9840	9840	9840	0
646	20240105	104500	649520	9840	9840	9840	9840	0
647	20240105	104400	649520	9840	9840	9840	9840	0
648	20240105	104300	649520	9840	9840	9840	9840	0
649	20240105	104200	649520	9840	9840	9840	9840	0
650	20240105	104100	649520	9840	9840	9840	9840	0
651	20240105	104000	649520	9840	9840	9840	9840	0
652	20240105	103900	649520	9840	9840	9840	9840	0
653	20240105	103800	649520	9840	9840	9840	9840	0
654	20240105	103700	649520	9840	9840	9840	9840	4
655	20240105	103600	610160	9840	9840	9840	9840	0
656	20240105	103500	610160	9840	9840	9840	9840	1
657	20240105	103400	600320	9840	9840	9840	9840	1
658	20240105	103300	590480	9840	9840	9840	9840	32
659	20240105	103200	275600	9840	9840	9840	9840	0
660	20240105	103100	275600	9840	9840	9840	9840	0
661	20240105	103000	275600	9840	9840	9840	9840	0
662	20240105	102900	275600	9840	9840	9840	9840	0
663	20240105	102800	275600	9840	9840	9840	9840	0
664	20240105	102700	275600	9840	9840	9840	9840	0
665	20240105	102600	275600	9840	9840	9840	9840	0
666	20240105	102500	275600	9840	9840	9840	9840	0
667	20240105	102400	275600	9840	9840	9840	9840	0
668	20240105	102300	275600	9840	9840	9840	9840	0
669	20240105	102200	275600	9840	9840	9840	9840	0
670	20240105	102100	275600	9840	9840	9840	9840	0
671	20240105	102000	275600	9840	9840	9840	9840	0
672	20240105	101900	275600	9840	9840	9840	9840	0
673	20240105	101800	275600	9840	9840	9840	9840	0
674	20240105	101700	275600	9840	9840	9840	9840	0
675	20240105	101600	275600	9840	9840	9840	9840	0
676	20240105	101500	275600	9840	9840	9840	9840	0
677	20240105	101400	275600	9840	9840	9840	9840	0
678	20240105	101300	275600	9840	9840	9840	9840	20
679	20240105	101200	78800	9850	9850	9850	9850	0
680	20240105	101100	78800	9850	9850	9850	9850	0
681	20240105	101000	78800	9850	9850	9850	9850	0
682	20240105	100900	78800	9850	9850	9850	9850	0
683	20240105	100800	78800	9850	9850	9850	9850	0
684	20240105	100700	78800	9850	9850	9850	9850	0
685	20240105	100600	78800	9850	9850	9850	9850	0
686	20240105	100500	78800	9850	9850	9850	9850	0
687	20240105	100400	78800	9850	9850	9850	9850	0
688	20240105	100300	78800	9850	9850	9850	9850	0
689	20240105	100200	78800	9850	9850	9850	9850	0
690	20240105	100100	78800	9850	9850	9850	9850	0
691	20240105	100000	78800	9850	9850	9850	9850	0
692	20240105	095900	78800	9850	9850	9850	9850	0
693	20240105	095800	78800	9850	9850	9850	9850	0
694	20240105	095700	78800	9850	9850	9850	9850	0
695	20240105	095600	78800	9850	9850	9850	9850	0
696	20240105	095500	78800	9850	9850	9850	9850	0
697	20240105	095400	78800	9850	9850	9850	9850	0
698	20240105	095300	78800	9850	9850	9850	9850	0
699	20240105	095200	78800	9850	9850	9850	9850	0
700	20240105	095100	78800	9850	9850	9850	9850	0
701	20240105	095000	78800	9850	9850	9850	9850	0
702	20240105	094900	78800	9850	9850	9850	9850	0
703	20240105	094800	78800	9850	9850	9850	9850	0
704	20240105	094700	78800	9850	9850	9850	9850	0
705	20240105	094600	78800	9850	9850	9850	9850	0
706	20240105	094500	78800	9850	9850	9850	9850	0
707	20240105	094400	78800	9850	9850	9850	9850	0
708	20240105	094300	78800	9850	9850	9850	9850	0
709	20240105	094200	78800	9850	9850	9850	9850	0
710	20240105	094100	78800	9850	9850	9850	9850	0
711	20240105	094000	78800	9850	9850	9850	9850	0
712	20240105	093900	78800	9850	9850	9850	9850	0
713	20240105	093800	78800	9850	9850	9850	9850	0
714	20240105	093700	78800	9850	9850	9850	9850	0
715	20240105	093600	78800	9850	9850	9850	9850	0
716	20240105	093500	78800	9850	9850	9850	9850	0
717	20240105	093400	78800	9850	9850	9850	9850	0
718	20240105	093300	78800	9850	9850	9850	9850	0
719	20240105	093200	78800	9850	9850	9850	9850	0
720	20240105	093100	78800	9850	9850	9850	9850	0
721	20240105	093000	78800	9850	9850	9850	9850	0
722	20240105	092900	78800	9850	9850	9850	9850	0
723	20240105	092800	78800	9850	9850	9850	9850	0
724	20240105	092700	78800	9850	9850	9850	9850	0
725	20240105	092600	78800	9850	9850	9850	9850	0
726	20240105	092500	78800	9850	9850	9850	9850	0
727	20240105	092400	78800	9850	9850	9850	9850	0
728	20240105	092300	78800	9850	9850	9850	9850	0
729	20240105	092200	78800	9850	9850	9850	9850	1
730	20240105	092100	68950	9850	9850	9850	9850	0
731	20240105	092000	68950	9850	9850	9850	9850	0
732	20240105	091900	68950	9850	9850	9850	9850	0
733	20240105	091800	68950	9850	9850	9850	9850	0
734	20240105	091700	68950	9850	9850	9850	9850	3
735	20240105	091600	39400	9850	9850	9850	9850	0
736	20240105	091500	39400	9850	9850	9850	9850	0
737	20240105	091400	39400	9850	9850	9850	9850	0
738	20240105	091300	39400	9850	9850	9850	9850	0
739	20240105	091200	39400	9850	9850	9850	9850	0
740	20240105	091100	39400	9850	9850	9850	9850	0
741	20240105	091000	39400	9850	9850	9850	9850	0
742	20240105	090900	39400	9850	9850	9850	9850	0
743	20240105	090800	39400	9850	9850	9850	9850	0
744	20240105	090700	39400	9850	9850	9850	9850	0
745	20240105	090600	39400	9850	9850	9850	9850	0
746	20240105	090500	39400	9850	9850	9850	9850	0
747	20240105	090400	39400	9850	9850	9850	9850	0
748	20240105	090300	39400	9850	9850	9850	9850	0
749	20240105	090200	39400	9850	9850	9850	9850	0
750	20240105	090100	39400	9850	9850	9850	9850	4
751	20240105	090000	0	9850	9850	9850	9850	0