KissMeData/391060/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	212900	27157730	9850	9850	9850	9850	1
3	20240109	212800	27157730	9850	9850	9850	9850	0
4	20240109	212700	27157730	9850	9850	9850	9850	0
5	20240109	212600	27157730	9850	9850	9850	9850	0
6	20240109	212500	27157730	9850	9850	9850	9850	0
7	20240109	212400	27157730	9850	9850	9850	9850	0
8	20240109	212300	27157730	9850	9850	9850	9850	0
9	20240109	212200	27157730	9850	9850	9850	9850	0
10	20240109	212100	27157730	9850	9850	9850	9850	0
11	20240109	212000	27157730	9850	9850	9850	9850	0
12	20240109	211900	27157730	9850	9850	9850	9850	0
13	20240109	211800	27157730	9850	9850	9850	9850	0
14	20240109	211700	27157730	9850	9850	9850	9850	0
15	20240109	211600	27157730	9850	9850	9850	9850	0
16	20240109	211500	27157730	9850	9850	9850	9850	0
17	20240109	211400	27157730	9850	9850	9850	9850	0
18	20240109	211300	27157730	9850	9850	9850	9850	0
19	20240109	211200	27157730	9850	9850	9850	9850	0
20	20240109	211100	27157730	9850	9850	9850	9850	0
21	20240109	211000	27157730	9850	9850	9850	9850	0
22	20240109	210900	27157730	9850	9850	9850	9850	0
23	20240109	210800	27157730	9850	9850	9850	9850	0
24	20240109	210700	27157730	9850	9850	9850	9850	0
25	20240109	210600	27157730	9850	9850	9850	9850	0
26	20240109	210500	27157730	9850	9850	9850	9850	0
27	20240109	210400	27157730	9850	9850	9850	9850	0
28	20240109	210300	27157730	9850	9850	9850	9850	0
29	20240109	210200	27157730	9850	9850	9850	9850	0
30	20240109	210100	27157730	9850	9850	9850	9850	0
31	20240109	210000	27157730	9850	9850	9850	9850	0
32	20240109	205900	27157730	9850	9850	9850	9850	1
33	20240109	205800	27157730	9850	9850	9850	9850	0
34	20240109	205700	27157730	9850	9850	9850	9850	0
35	20240109	205600	27157730	9850	9850	9850	9850	0
36	20240109	205500	27157730	9850	9850	9850	9850	0
37	20240109	205400	27157730	9850	9850	9850	9850	0
38	20240109	205300	27157730	9850	9850	9850	9850	0
39	20240109	205200	27157730	9850	9850	9850	9850	0
40	20240109	205100	27157730	9850	9850	9850	9850	0
41	20240109	205000	27157730	9850	9850	9850	9850	0
42	20240109	204900	27157730	9850	9850	9850	9850	0
43	20240109	204800	27157730	9850	9850	9850	9850	0
44	20240109	204700	27157730	9850	9850	9850	9850	0
45	20240109	204600	27157730	9850	9850	9850	9850	0
46	20240109	204500	27157730	9850	9850	9850	9850	0
47	20240109	204400	27157730	9850	9850	9850	9850	0
48	20240109	204300	27157730	9850	9850	9850	9850	0
49	20240109	204200	27157730	9850	9850	9850	9850	0
50	20240109	204100	27157730	9850	9850	9850	9850	0
51	20240109	204000	27157730	9850	9850	9850	9850	0
52	20240109	203900	27157730	9850	9850	9850	9850	0
53	20240109	203800	27157730	9850	9850	9850	9850	0
54	20240109	203700	27157730	9850	9850	9850	9850	0
55	20240109	203600	27157730	9850	9850	9850	9850	0
56	20240109	203500	27157730	9850	9850	9850	9850	0
57	20240109	203400	27157730	9850	9850	9850	9850	0
58	20240109	203300	27157730	9850	9850	9850	9850	0
59	20240109	203200	27157730	9850	9850	9850	9850	0
60	20240109	203100	27157730	9850	9850	9850	9850	0
61	20240109	203000	27157730	9850	9850	9850	9850	0
62	20240109	202900	27157730	9850	9850	9850	9850	1
63	20240109	202800	27157730	9850	9850	9850	9850	0
64	20240109	202700	27157730	9850	9850	9850	9850	0
65	20240109	202600	27157730	9850	9850	9850	9850	0
66	20240109	202500	27157730	9850	9850	9850	9850	0
67	20240109	202400	27157730	9850	9850	9850	9850	0
68	20240109	202300	27157730	9850	9850	9850	9850	0
69	20240109	202200	27157730	9850	9850	9850	9850	0
70	20240109	202100	27157730	9850	9850	9850	9850	0
71	20240109	202000	27157730	9850	9850	9850	9850	0
72	20240109	201900	27157730	9850	9850	9850	9850	0
73	20240109	201800	27157730	9850	9850	9850	9850	0
74	20240109	201700	27157730	9850	9850	9850	9850	0
75	20240109	201600	27157730	9850	9850	9850	9850	0
76	20240109	201500	27157730	9850	9850	9850	9850	0
77	20240109	201400	27157730	9850	9850	9850	9850	0
78	20240109	201300	27157730	9850	9850	9850	9850	0
79	20240109	201200	27157730	9850	9850	9850	9850	0
80	20240109	201100	27157730	9850	9850	9850	9850	0
81	20240109	201000	27157730	9850	9850	9850	9850	0
82	20240109	200900	27157730	9850	9850	9850	9850	0
83	20240109	200800	27157730	9850	9850	9850	9850	0
84	20240109	200700	27157730	9850	9850	9850	9850	0
85	20240109	200600	27157730	9850	9850	9850	9850	0
86	20240109	200500	27157730	9850	9850	9850	9850	0
87	20240109	200400	27157730	9850	9850	9850	9850	0
88	20240109	200300	27157730	9850	9850	9850	9850	0
89	20240109	200200	27157730	9850	9850	9850	9850	0
90	20240109	200100	27157730	9850	9850	9850	9850	0
91	20240109	200000	27157730	9850	9850	9850	9850	0
92	20240109	195900	27157730	9850	9850	9850	9850	1
93	20240109	195800	27157730	9850	9850	9850	9850	0
94	20240109	195700	27157730	9850	9850	9850	9850	0
95	20240109	195600	27157730	9850	9850	9850	9850	0
96	20240109	195500	27157730	9850	9850	9850	9850	0
97	20240109	195400	27157730	9850	9850	9850	9850	0
98	20240109	195300	27157730	9850	9850	9850	9850	0
99	20240109	195200	27157730	9850	9850	9850	9850	0
100	20240109	195100	27157730	9850	9850	9850	9850	0
101	20240109	195000	27157730	9850	9850	9850	9850	0
102	20240109	194900	27157730	9850	9850	9850	9850	0
103	20240109	194800	27157730	9850	9850	9850	9850	0
104	20240109	194700	27157730	9850	9850	9850	9850	0
105	20240109	194600	27157730	9850	9850	9850	9850	0
106	20240109	194500	27157730	9850	9850	9850	9850	0
107	20240109	194400	27157730	9850	9850	9850	9850	0
108	20240109	194300	27157730	9850	9850	9850	9850	0
109	20240109	194200	27157730	9850	9850	9850	9850	0
110	20240109	194100	27157730	9850	9850	9850	9850	0
111	20240109	194000	27157730	9850	9850	9850	9850	0
112	20240109	193900	27157730	9850	9850	9850	9850	0
113	20240109	193800	27157730	9850	9850	9850	9850	0
114	20240109	193700	27157730	9850	9850	9850	9850	0
115	20240109	193600	27157730	9850	9850	9850	9850	0
116	20240109	193500	27157730	9850	9850	9850	9850	0
117	20240109	193400	27157730	9850	9850	9850	9850	0
118	20240109	193300	27157730	9850	9850	9850	9850	0
119	20240109	193200	27157730	9850	9850	9850	9850	0
120	20240109	193100	27157730	9850	9850	9850	9850	0
121	20240109	193000	27157730	9850	9850	9850	9850	0
122	20240109	192900	27157730	9850	9850	9850	9850	1
123	20240109	192800	27157730	9850	9850	9850	9850	0
124	20240109	192700	27157730	9850	9850	9850	9850	0
125	20240109	192600	27157730	9850	9850	9850	9850	0
126	20240109	192500	27157730	9850	9850	9850	9850	0
127	20240109	192400	27157730	9850	9850	9850	9850	0
128	20240109	192300	27157730	9850	9850	9850	9850	0
129	20240109	192200	27157730	9850	9850	9850	9850	0
130	20240109	192100	27157730	9850	9850	9850	9850	0
131	20240109	192000	27157730	9850	9850	9850	9850	0
132	20240109	191900	27157730	9850	9850	9850	9850	0
133	20240109	191800	27157730	9850	9850	9850	9850	0
134	20240109	191700	27157730	9850	9850	9850	9850	0
135	20240109	191600	27157730	9850	9850	9850	9850	0
136	20240109	191500	27157730	9850	9850	9850	9850	0
137	20240109	191400	27157730	9850	9850	9850	9850	0
138	20240109	191300	27157730	9850	9850	9850	9850	0
139	20240109	191200	27157730	9850	9850	9850	9850	0
140	20240109	191100	27157730	9850	9850	9850	9850	0
141	20240109	191000	27157730	9850	9850	9850	9850	0
142	20240109	190900	27157730	9850	9850	9850	9850	0
143	20240109	190800	27157730	9850	9850	9850	9850	0
144	20240109	190700	27157730	9850	9850	9850	9850	0
145	20240109	190600	27157730	9850	9850	9850	9850	0
146	20240109	190500	27157730	9850	9850	9850	9850	0
147	20240109	190400	27157730	9850	9850	9850	9850	0
148	20240109	190300	27157730	9850	9850	9850	9850	0
149	20240109	190200	27157730	9850	9850	9850	9850	0
150	20240109	190100	27157730	9850	9850	9850	9850	0
151	20240109	190000	27157730	9850	9850	9850	9850	0
152	20240109	185900	27157730	9850	9850	9850	9850	1
153	20240109	185800	27157730	9850	9850	9850	9850	0
154	20240109	185700	27157730	9850	9850	9850	9850	0
155	20240109	185600	27157730	9850	9850	9850	9850	0
156	20240109	185500	27157730	9850	9850	9850	9850	0
157	20240109	185400	27157730	9850	9850	9850	9850	0
158	20240109	185300	27157730	9850	9850	9850	9850	0
159	20240109	185200	27157730	9850	9850	9850	9850	0
160	20240109	185100	27157730	9850	9850	9850	9850	0
161	20240109	185000	27157730	9850	9850	9850	9850	0
162	20240109	184900	27157730	9850	9850	9850	9850	0
163	20240109	184800	27157730	9850	9850	9850	9850	0
164	20240109	184700	27157730	9850	9850	9850	9850	0
165	20240109	184600	27157730	9850	9850	9850	9850	0
166	20240109	184500	27157730	9850	9850	9850	9850	0
167	20240109	184400	27157730	9850	9850	9850	9850	0
168	20240109	184300	27157730	9850	9850	9850	9850	0
169	20240109	184200	27157730	9850	9850	9850	9850	0
170	20240109	184100	27157730	9850	9850	9850	9850	0
171	20240109	184000	27157730	9850	9850	9850	9850	0
172	20240109	183900	27157730	9850	9850	9850	9850	0
173	20240109	183800	27157730	9850	9850	9850	9850	0
174	20240109	183700	27157730	9850	9850	9850	9850	0
175	20240109	183600	27157730	9850	9850	9850	9850	0
176	20240109	183500	27157730	9850	9850	9850	9850	0
177	20240109	183400	27157730	9850	9850	9850	9850	0
178	20240109	183300	27157730	9850	9850	9850	9850	0
179	20240109	183200	27157730	9850	9850	9850	9850	0
180	20240109	183100	27157730	9850	9850	9850	9850	0
181	20240109	183000	27157730	9850	9850	9850	9850	0
182	20240109	182900	27157730	9850	9850	9850	9850	1
183	20240109	182800	27157730	9850	9850	9850	9850	0
184	20240109	182700	27157730	9850	9850	9850	9850	0
185	20240109	182600	27157730	9850	9850	9850	9850	0
186	20240109	182500	27157730	9850	9850	9850	9850	0
187	20240109	182400	27157730	9850	9850	9850	9850	0
188	20240109	182300	27157730	9850	9850	9850	9850	0
189	20240109	182200	27157730	9850	9850	9850	9850	0
190	20240109	182100	27157730	9850	9850	9850	9850	0
191	20240109	182000	27157730	9850	9850	9850	9850	0
192	20240109	181900	27157730	9850	9850	9850	9850	0
193	20240109	181800	27157730	9850	9850	9850	9850	0
194	20240109	181700	27157730	9850	9850	9850	9850	0
195	20240109	181600	27157730	9850	9850	9850	9850	0
196	20240109	181500	27157730	9850	9850	9850	9850	0
197	20240109	181400	27157730	9850	9850	9850	9850	0
198	20240109	181300	27157730	9850	9850	9850	9850	0
199	20240109	181200	27157730	9850	9850	9850	9850	0
200	20240109	181100	27157730	9850	9850	9850	9850	0
201	20240109	181000	27157730	9850	9850	9850	9850	0
202	20240109	180900	27157730	9850	9850	9850	9850	0
203	20240109	180800	27157730	9850	9850	9850	9850	0
204	20240109	180700	27157730	9850	9850	9850	9850	0
205	20240109	180600	27157730	9850	9850	9850	9850	0
206	20240109	180500	27157730	9850	9850	9850	9850	0
207	20240109	180400	27157730	9850	9850	9850	9850	0
208	20240109	180300	27157730	9850	9850	9850	9850	0
209	20240109	180200	27157730	9850	9850	9850	9850	0
210	20240109	180100	27157730	9850	9850	9850	9850	0
211	20240109	180000	27157730	9850	9850	9850	9850	0
212	20240109	175900	27157730	9850	9850	9850	9850	1
213	20240109	175800	27157730	9850	9850	9850	9850	0
214	20240109	175700	27157730	9850	9850	9850	9850	0
215	20240109	175600	27157730	9850	9850	9850	9850	0
216	20240109	175500	27157730	9850	9850	9850	9850	0
217	20240109	175400	27157730	9850	9850	9850	9850	0
218	20240109	175300	27157730	9850	9850	9850	9850	0
219	20240109	175200	27157730	9850	9850	9850	9850	0
220	20240109	175100	27157730	9850	9850	9850	9850	0
221	20240109	175000	27157730	9850	9850	9850	9850	0
222	20240109	174900	27157730	9850	9850	9850	9850	0
223	20240109	174800	27157730	9850	9850	9850	9850	0
224	20240109	174700	27157730	9850	9850	9850	9850	0
225	20240109	174600	27157730	9850	9850	9850	9850	0
226	20240109	174500	27157730	9850	9850	9850	9850	0
227	20240109	174400	27157730	9850	9850	9850	9850	0
228	20240109	174300	27157730	9850	9850	9850	9850	0
229	20240109	174200	27157730	9850	9850	9850	9850	0
230	20240109	174100	27157730	9850	9850	9850	9850	0
231	20240109	174000	27157730	9850	9850	9850	9850	0
232	20240109	173900	27157730	9850	9850	9850	9850	0
233	20240109	173800	27157730	9850	9850	9850	9850	0
234	20240109	173700	27157730	9850	9850	9850	9850	0
235	20240109	173600	27157730	9850	9850	9850	9850	0
236	20240109	173500	27157730	9850	9850	9850	9850	0
237	20240109	173400	27157730	9850	9850	9850	9850	0
238	20240109	173300	27157730	9850	9850	9850	9850	0
239	20240109	173200	27157730	9850	9850	9850	9850	0
240	20240109	173100	27157730	9850	9850	9850	9850	0
241	20240109	173000	27157730	9850	9850	9850	9850	0
242	20240109	172900	27157730	9850	9850	9850	9850	1
243	20240109	172800	27157730	9850	9850	9850	9850	0
244	20240109	172700	27157730	9850	9850	9850	9850	0
245	20240109	172600	27157730	9850	9850	9850	9850	0
246	20240109	172500	27157730	9850	9850	9850	9850	0
247	20240109	172400	27157730	9850	9850	9850	9850	0
248	20240109	172300	27157730	9850	9850	9850	9850	0
249	20240109	172200	27157730	9850	9850	9850	9850	0
250	20240109	172100	27157730	9850	9850	9850	9850	0
251	20240109	172000	27157730	9850	9850	9850	9850	0
252	20240109	171900	27157730	9850	9850	9850	9850	0
253	20240109	171800	27157730	9850	9850	9850	9850	0
254	20240109	171700	27157730	9850	9850	9850	9850	0
255	20240109	171600	27157730	9850	9850	9850	9850	0
256	20240109	171500	27157730	9850	9850	9850	9850	0
257	20240109	171400	27157730	9850	9850	9850	9850	0
258	20240109	171300	27157730	9850	9850	9850	9850	0
259	20240109	171200	27157730	9850	9850	9850	9850	0
260	20240109	171100	27157730	9850	9850	9850	9850	0
261	20240109	171000	27157730	9850	9850	9850	9850	0
262	20240109	170900	27157730	9850	9850	9850	9850	0
263	20240109	170800	27157730	9850	9850	9850	9850	0
264	20240109	170700	27157730	9850	9850	9850	9850	0
265	20240109	170600	27157730	9850	9850	9850	9850	0
266	20240109	170500	27157730	9850	9850	9850	9850	0
267	20240109	170400	27157730	9850	9850	9850	9850	0
268	20240109	170300	27157730	9850	9850	9850	9850	0
269	20240109	170200	27157730	9850	9850	9850	9850	0
270	20240109	170100	27157730	9850	9850	9850	9850	0
271	20240109	170000	27157730	9850	9850	9850	9850	0
272	20240109	165900	27157730	9850	9850	9850	9850	1
273	20240109	165800	27157730	9850	9850	9850	9850	0
274	20240109	165700	27157730	9850	9850	9850	9850	0
275	20240109	165600	27157730	9850	9850	9850	9850	0
276	20240109	165500	27157730	9850	9850	9850	9850	0
277	20240109	165400	27157730	9850	9850	9850	9850	0
278	20240109	165300	27157730	9850	9850	9850	9850	0
279	20240109	165200	27157730	9850	9850	9850	9850	0
280	20240109	165100	27157730	9850	9850	9850	9850	0
281	20240109	165000	27157730	9850	9850	9850	9850	0
282	20240109	164900	27157730	9850	9850	9850	9850	0
283	20240109	164800	27157730	9850	9850	9850	9850	0
284	20240109	164700	27157730	9850	9850	9850	9850	0
285	20240109	164600	27157730	9850	9850	9850	9850	0
286	20240109	164500	27157730	9850	9850	9850	9850	0
287	20240109	164400	27157730	9850	9850	9850	9850	0
288	20240109	164300	27157730	9850	9850	9850	9850	0
289	20240109	164200	27157730	9850	9850	9850	9850	0
290	20240109	164100	27157730	9850	9850	9850	9850	0
291	20240109	164000	27157730	9850	9850	9850	9850	0
292	20240109	163900	27157730	9850	9850	9850	9850	0
293	20240109	163800	27157730	9850	9850	9850	9850	0
294	20240109	163700	27157730	9850	9850	9850	9850	0
295	20240109	163600	27157730	9850	9850	9850	9850	0
296	20240109	163500	27157730	9850	9850	9850	9850	0
297	20240109	163400	27157730	9850	9850	9850	9850	0
298	20240109	163300	27157730	9850	9850	9850	9850	0
299	20240109	163200	27157730	9850	9850	9850	9850	0
300	20240109	163100	27157730	9850	9850	9850	9850	0
301	20240109	163000	27157730	9850	9850	9850	9850	0
302	20240109	162900	27157730	9850	9850	9850	9850	1
303	20240109	162800	27157730	9850	9850	9850	9850	0
304	20240109	162700	27157730	9850	9850	9850	9850	0
305	20240109	162600	27157730	9850	9850	9850	9850	0
306	20240109	162500	27157730	9850	9850	9850	9850	0
307	20240109	162400	27157730	9850	9850	9850	9850	0
308	20240109	162300	27157730	9850	9850	9850	9850	0
309	20240109	162200	27157730	9850	9850	9850	9850	0
310	20240109	162100	27157730	9850	9850	9850	9850	0
311	20240109	162000	27157730	9850	9850	9850	9850	0
312	20240109	161900	27157730	9850	9850	9850	9850	0
313	20240109	161800	27157730	9850	9850	9850	9850	0
314	20240109	161700	27157730	9850	9850	9850	9850	0
315	20240109	161600	27157730	9850	9850	9850	9850	0
316	20240109	161500	27157730	9850	9850	9850	9850	0
317	20240109	161400	27157730	9850	9850	9850	9850	0
318	20240109	161300	27157730	9850	9850	9850	9850	0
319	20240109	161200	27157730	9850	9850	9850	9850	0
320	20240109	161100	27157730	9850	9850	9850	9850	0
321	20240109	161000	27157730	9850	9850	9850	9850	0
322	20240109	160900	27157730	9850	9850	9850	9850	0
323	20240109	160800	27157730	9850	9850	9850	9850	0
324	20240109	160700	27157730	9850	9850	9850	9850	0
325	20240109	160600	27157730	9850	9850	9850	9850	0
326	20240109	160500	27157730	9850	9850	9850	9850	0
327	20240109	160400	27157730	9850	9850	9850	9850	0
328	20240109	160300	27157730	9850	9850	9850	9850	0
329	20240109	160200	27157730	9850	9850	9850	9850	0
330	20240109	160100	27157730	9850	9850	9850	9850	0
331	20240109	160000	27157730	9850	9850	9850	9850	0
332	20240109	155900	27157730	9850	9850	9850	9850	1
333	20240109	155800	27157730	9850	9850	9850	9850	0
334	20240109	155700	27157730	9850	9850	9850	9850	0
335	20240109	155600	27157730	9850	9850	9850	9850	0
336	20240109	155500	27157730	9850	9850	9850	9850	0
337	20240109	155400	27157730	9850	9850	9850	9850	0
338	20240109	155300	27157730	9850	9850	9850	9850	0
339	20240109	155200	27157730	9850	9850	9850	9850	0
340	20240109	155100	27157730	9850	9850	9850	9850	0
341	20240109	155000	27157730	9850	9850	9850	9850	0
342	20240109	154900	27157730	9850	9850	9850	9850	0
343	20240109	154800	27157730	9850	9850	9850	9850	0
344	20240109	154700	27157730	9850	9850	9850	9850	0
345	20240109	154600	27157730	9850	9850	9850	9850	0
346	20240109	154500	27157730	9850	9850	9850	9850	0
347	20240109	154400	27157730	9850	9850	9850	9850	0
348	20240109	154300	27157730	9850	9850	9850	9850	0
349	20240109	154200	27157730	9850	9850	9850	9850	0
350	20240109	154100	27157730	9850	9850	9850	9850	0
351	20240109	154000	27157730	9850	9850	9850	9850	0
352	20240109	153900	27157730	9850	9850	9850	9850	0
353	20240109	153800	27157730	9850	9850	9850	9850	0
354	20240109	153700	27157730	9850	9850	9850	9850	0
355	20240109	153600	27157730	9850	9850	9850	9850	0
356	20240109	153500	27157730	9850	9850	9850	9850	0
357	20240109	153400	27157730	9850	9850	9850	9850	0
358	20240109	153300	27157730	9850	9850	9850	9850	0
359	20240109	153200	27157730	9850	9850	9850	9850	0
360	20240109	153100	27157730	9850	9850	9850	9850	0
361	20240109	153000	27157730	9850	9850	9850	9850	1
362	20240109	152900	27147880	9830	9830	9830	9830	0
363	20240109	152800	27147880	9830	9830	9830	9830	0
364	20240109	152700	27147880	9830	9830	9830	9830	0
365	20240109	152600	27147880	9830	9830	9830	9830	0
366	20240109	152500	27147880	9830	9830	9830	9830	0
367	20240109	152400	27147880	9830	9830	9830	9830	0
368	20240109	152300	27147880	9830	9830	9830	9830	0
369	20240109	152200	27147880	9830	9830	9830	9830	0
370	20240109	152100	27147880	9830	9830	9830	9830	0
371	20240109	152000	27147880	9830	9830	9830	9830	0
372	20240109	151900	27147880	9830	9830	9830	9830	0
373	20240109	151800	27147880	9830	9830	9830	9830	0
374	20240109	151700	27147880	9830	9830	9830	9830	0
375	20240109	151600	27147880	9830	9830	9830	9830	0
376	20240109	151500	27147880	9830	9830	9830	9830	0
377	20240109	151400	27147880	9830	9830	9830	9830	0
378	20240109	151300	27147880	9830	9830	9830	9830	0
379	20240109	151200	27147880	9830	9830	9830	9830	0
380	20240109	151100	27147880	9830	9830	9830	9830	0
381	20240109	151000	27147880	9830	9830	9830	9830	0
382	20240109	150900	27147880	9830	9830	9830	9830	10
383	20240109	150800	27049580	9830	9830	9830	9830	1
384	20240109	150700	27039750	9830	9830	9830	9830	0
385	20240109	150600	27039750	9830	9830	9830	9830	0
386	20240109	150500	27039750	9830	9830	9830	9830	0
387	20240109	150400	27039750	9830	9830	9830	9830	0
388	20240109	150300	27039750	9830	9830	9830	9830	0
389	20240109	150200	27039750	9830	9830	9830	9830	0
390	20240109	150100	27039750	9830	9830	9830	9830	0
391	20240109	150000	27039750	9830	9830	9830	9830	0
392	20240109	145900	27039750	9830	9830	9830	9830	0
393	20240109	145800	27039750	9830	9830	9830	9830	0
394	20240109	145700	27039750	9830	9830	9830	9830	0
395	20240109	145600	27039750	9830	9830	9830	9830	0
396	20240109	145500	27039750	9830	9830	9830	9830	0
397	20240109	145400	27039750	9830	9830	9830	9830	0
398	20240109	145300	27039750	9830	9830	9830	9830	0
399	20240109	145200	27039750	9830	9830	9830	9830	0
400	20240109	145100	27039750	9830	9830	9830	9830	0
401	20240109	145000	27039750	9830	9830	9830	9830	0
402	20240109	144900	27039750	9830	9830	9830	9830	1
403	20240109	144800	27029920	9830	9830	9830	9830	0
404	20240109	144700	27029920	9830	9830	9830	9830	0
405	20240109	144600	27029920	9830	9830	9830	9830	0
406	20240109	144500	27029920	9830	9830	9830	9830	0
407	20240109	144400	27029920	9830	9830	9830	9830	0
408	20240109	144300	27029920	9830	9830	9830	9830	0
409	20240109	144200	27029920	9830	9830	9830	9830	0
410	20240109	144100	27029920	9830	9830	9830	9830	0
411	20240109	144000	27029920	9830	9830	9830	9830	0
412	20240109	143900	27029920	9830	9830	9830	9830	0
413	20240109	143800	27029920	9830	9830	9830	9830	0
414	20240109	143700	27029920	9830	9830	9830	9830	0
415	20240109	143600	27029920	9830	9830	9830	9830	0
416	20240109	143500	27029920	9830	9830	9830	9830	0
417	20240109	143400	27029920	9830	9830	9830	9830	0
418	20240109	143300	27029920	9830	9830	9830	9830	0
419	20240109	143200	27029920	9830	9830	9830	9830	0
420	20240109	143100	27029920	9830	9830	9830	9830	0
421	20240109	143000	27029920	9830	9840	9840	9830	12
422	20240109	142900	26911920	9840	9840	9840	9840	0
423	20240109	142800	26911920	9840	9840	9840	9840	0
424	20240109	142700	26911920	9840	9840	9840	9840	0
425	20240109	142600	26911920	9840	9840	9840	9840	0
426	20240109	142500	26911920	9840	9840	9840	9840	4
427	20240109	142400	26872560	9840	9840	9840	9840	0
428	20240109	142300	26872560	9840	9840	9840	9840	0
429	20240109	142200	26872560	9840	9840	9840	9840	2
430	20240109	142100	26852880	9840	9840	9840	9840	0
431	20240109	142000	26852880	9840	9840	9840	9840	0
432	20240109	141900	26852880	9840	9840	9840	9840	0
433	20240109	141800	26852880	9840	9840	9840	9840	0
434	20240109	141700	26852880	9840	9840	9840	9840	0
435	20240109	141600	26852880	9840	9840	9840	9840	0
436	20240109	141500	26852880	9840	9840	9840	9840	0
437	20240109	141400	26852880	9840	9840	9840	9840	0
438	20240109	141300	26852880	9840	9840	9840	9840	0
439	20240109	141200	26852880	9840	9840	9840	9840	0
440	20240109	141100	26852880	9840	9840	9840	9840	0
441	20240109	141000	26852880	9840	9840	9840	9840	0
442	20240109	140900	26852880	9840	9840	9840	9840	0
443	20240109	140800	26852880	9840	9840	9840	9840	0
444	20240109	140700	26852880	9840	9840	9840	9840	0
445	20240109	140600	26852880	9840	9840	9840	9840	0
446	20240109	140500	26852880	9840	9840	9840	9840	0
447	20240109	140400	26852880	9840	9840	9840	9840	0
448	20240109	140300	26852880	9840	9840	9840	9840	0
449	20240109	140200	26852880	9840	9840	9840	9840	0
450	20240109	140100	26852880	9840	9840	9840	9840	0
451	20240109	140000	26852880	9840	9840	9840	9840	7
452	20240109	135900	26784000	9850	9850	9850	9850	0
453	20240109	135800	26784000	9850	9850	9850	9850	0
454	20240109	135700	26784000	9850	9850	9850	9850	0
455	20240109	135600	26784000	9850	9850	9850	9850	0
456	20240109	135500	26784000	9850	9850	9850	9850	0
457	20240109	135400	26784000	9850	9850	9850	9850	0
458	20240109	135300	26784000	9850	9850	9850	9850	0
459	20240109	135200	26784000	9850	9850	9850	9850	0
460	20240109	135100	26784000	9850	9850	9850	9850	0
461	20240109	135000	26784000	9850	9850	9850	9850	0
462	20240109	134900	26784000	9850	9850	9850	9850	0
463	20240109	134800	26784000	9850	9850	9850	9850	0
464	20240109	134700	26784000	9850	9850	9850	9850	0
465	20240109	134600	26784000	9850	9850	9850	9850	0
466	20240109	134500	26784000	9850	9850	9850	9850	0
467	20240109	134400	26784000	9850	9850	9850	9850	0
468	20240109	134300	26784000	9850	9850	9850	9850	0
469	20240109	134200	26784000	9850	9850	9850	9850	0
470	20240109	134100	26784000	9850	9850	9850	9850	0
471	20240109	134000	26784000	9850	9850	9850	9850	0
472	20240109	133900	26784000	9850	9850	9850	9850	0
473	20240109	133800	26784000	9850	9850	9850	9850	0
474	20240109	133700	26784000	9850	9850	9850	9850	0
475	20240109	133600	26784000	9850	9850	9850	9850	0
476	20240109	133500	26784000	9850	9850	9850	9850	0
477	20240109	133400	26784000	9850	9850	9850	9850	0
478	20240109	133300	26784000	9850	9850	9850	9850	0
479	20240109	133200	26784000	9850	9850	9850	9850	0
480	20240109	133100	26784000	9850	9850	9850	9850	10
481	20240109	133000	26685500	9850	9850	9850	9850	10
482	20240109	132900	26587000	9850	9850	9850	9850	0
483	20240109	132800	26587000	9850	9850	9850	9850	0
484	20240109	132700	26587000	9850	9850	9850	9850	0
485	20240109	132600	26587000	9850	9850	9850	9850	0
486	20240109	132500	26587000	9850	9850	9850	9850	0
487	20240109	132400	26587000	9850	9850	9850	9850	0
488	20240109	132300	26587000	9850	9850	9850	9850	0
489	20240109	132200	26587000	9850	9850	9850	9850	0
490	20240109	132100	26587000	9850	9850	9850	9850	0
491	20240109	132000	26587000	9850	9850	9850	9850	0
492	20240109	131900	26587000	9850	9850	9850	9850	0
493	20240109	131800	26587000	9850	9850	9850	9850	0
494	20240109	131700	26587000	9850	9850	9850	9850	0
495	20240109	131600	26587000	9850	9850	9850	9850	0
496	20240109	131500	26587000	9850	9850	9850	9850	0
497	20240109	131400	26587000	9850	9850	9850	9850	0
498	20240109	131300	26587000	9850	9850	9850	9850	0
499	20240109	131200	26587000	9850	9850	9850	9850	0
500	20240109	131100	26587000	9850	9850	9850	9850	0
501	20240109	131000	26587000	9850	9850	9850	9850	0
502	20240109	130900	26587000	9850	9850	9850	9850	0
503	20240109	130800	26587000	9850	9850	9850	9850	0
504	20240109	130700	26587000	9850	9850	9850	9850	0
505	20240109	130600	26587000	9850	9850	9850	9850	0
506	20240109	130500	26587000	9850	9850	9850	9850	0
507	20240109	130400	26587000	9850	9850	9850	9850	0
508	20240109	130300	26587000	9850	9850	9850	9850	0
509	20240109	130200	26587000	9850	9850	9850	9850	0
510	20240109	130100	26587000	9850	9850	9850	9850	0
511	20240109	130000	26587000	9850	9850	9850	9850	0
512	20240109	125900	26587000	9850	9850	9850	9850	0
513	20240109	125800	26587000	9850	9850	9850	9850	0
514	20240109	125700	26587000	9850	9850	9850	9850	0
515	20240109	125600	26587000	9850	9850	9850	9850	0
516	20240109	125500	26587000	9850	9850	9850	9850	1
517	20240109	125400	26577150	9850	9850	9850	9850	0
518	20240109	125300	26577150	9850	9850	9850	9850	0
519	20240109	125200	26577150	9850	9850	9850	9850	51
520	20240109	125100	26074800	9850	9850	9850	9850	0
521	20240109	125000	26074800	9850	9850	9850	9850	50
522	20240109	124900	25582300	9850	9850	9850	9850	0
523	20240109	124800	25582300	9850	9850	9850	9850	0
524	20240109	124700	25582300	9850	9850	9850	9850	0
525	20240109	124600	25582300	9850	9850	9850	9850	0
526	20240109	124500	25582300	9850	9850	9850	9850	0
527	20240109	124400	25582300	9850	9850	9850	9850	0
528	20240109	124300	25582300	9850	9850	9850	9850	0
529	20240109	124200	25582300	9850	9880	9880	9850	2124
530	20240109	124100	4637260	9880	9880	9880	9880	0
531	20240109	124000	4637260	9880	9880	9880	9880	0
532	20240109	123900	4637260	9880	9880	9880	9880	0
533	20240109	123800	4637260	9880	9880	9880	9880	0
534	20240109	123700	4637260	9880	9880	9880	9880	0
535	20240109	123600	4637260	9880	9880	9880	9880	0
536	20240109	123500	4637260	9880	9880	9880	9880	0
537	20240109	123400	4637260	9880	9880	9880	9880	0
538	20240109	123300	4637260	9880	9880	9880	9880	0
539	20240109	123200	4637260	9880	9880	9880	9880	0
540	20240109	123100	4637260	9880	9880	9880	9880	0
541	20240109	123000	4637260	9880	9880	9880	9880	0
542	20240109	122900	4637260	9880	9880	9880	9880	0
543	20240109	122800	4637260	9880	9880	9880	9880	0
544	20240109	122700	4637260	9880	9880	9880	9880	0
545	20240109	122600	4637260	9880	9880	9880	9880	0
546	20240109	122500	4637260	9880	9880	9880	9880	0
547	20240109	122400	4637260	9880	9880	9880	9880	0
548	20240109	122300	4637260	9880	9880	9880	9880	0
549	20240109	122200	4637260	9880	9880	9880	9880	0
550	20240109	122100	4637260	9880	9880	9880	9880	0
551	20240109	122000	4637260	9880	9880	9880	9880	0
552	20240109	121900	4637260	9880	9880	9880	9880	0
553	20240109	121800	4637260	9880	9880	9880	9880	0
554	20240109	121700	4637260	9880	9880	9880	9880	0
555	20240109	121600	4637260	9880	9880	9880	9880	0
556	20240109	121500	4637260	9880	9880	9880	9880	0
557	20240109	121400	4637260	9880	9880	9880	9880	0
558	20240109	121300	4637260	9880	9880	9880	9880	1
559	20240109	121200	4627380	9890	9890	9890	9890	0
560	20240109	121100	4627380	9890	9890	9890	9890	0
561	20240109	121000	4627380	9890	9890	9890	9890	1
562	20240109	120900	4617490	9890	9890	9890	9890	0
563	20240109	120800	4617490	9890	9890	9890	9890	0
564	20240109	120700	4617490	9890	9890	9890	9890	1
565	20240109	120600	4607600	9900	9900	9900	9900	0
566	20240109	120500	4607600	9900	9900	9900	9900	0
567	20240109	120400	4607600	9900	9900	9900	9900	0
568	20240109	120300	4607600	9900	9900	9900	9900	0
569	20240109	120200	4607600	9900	9900	9900	9900	0
570	20240109	120100	4607600	9900	9900	9900	9900	0
571	20240109	120000	4607600	9900	9900	9900	9900	0
572	20240109	115900	4607600	9900	9900	9900	9900	0
573	20240109	115800	4607600	9900	9900	9900	9900	0
574	20240109	115700	4607600	9900	9900	9900	9900	0
575	20240109	115600	4607600	9900	9900	9900	9900	0
576	20240109	115500	4607600	9900	9900	9900	9900	0
577	20240109	115400	4607600	9900	9900	9900	9900	0
578	20240109	115300	4607600	9900	9900	9900	9900	0
579	20240109	115200	4607600	9900	9900	9900	9900	0
580	20240109	115100	4607600	9900	9900	9900	9900	0
581	20240109	115000	4607600	9900	9900	9900	9900	0
582	20240109	114900	4607600	9900	9900	9900	9900	0
583	20240109	114800	4607600	9900	9900	9900	9900	0
584	20240109	114700	4607600	9900	9900	9900	9900	0
585	20240109	114600	4607600	9900	9900	9900	9900	0
586	20240109	114500	4607600	9900	9900	9900	9900	0
587	20240109	114400	4607600	9900	9900	9900	9900	0
588	20240109	114300	4607600	9900	9900	9900	9900	0
589	20240109	114200	4607600	9900	9900	9900	9900	0
590	20240109	114100	4607600	9900	9900	9900	9900	0
591	20240109	114000	4607600	9900	9900	9900	9900	0
592	20240109	113900	4607600	9900	9900	9900	9900	0
593	20240109	113800	4607600	9900	9900	9900	9900	0
594	20240109	113700	4607600	9900	9900	9900	9900	0
595	20240109	113600	4607600	9900	9900	9900	9900	0
596	20240109	113500	4607600	9900	9900	9900	9900	0
597	20240109	113400	4607600	9900	9900	9900	9900	0
598	20240109	113300	4607600	9900	9900	9900	9900	0
599	20240109	113200	4607600	9900	9900	9900	9900	0
600	20240109	113100	4607600	9900	9900	9900	9900	0
601	20240109	113000	4607600	9900	9900	9900	9900	0
602	20240109	112900	4607600	9900	9900	9900	9900	0
603	20240109	112800	4607600	9900	9900	9900	9900	0
604	20240109	112700	4607600	9900	9900	9900	9900	0
605	20240109	112600	4607600	9900	9900	9900	9900	0
606	20240109	112500	4607600	9900	9900	9900	9900	0
607	20240109	112400	4607600	9900	9900	9900	9900	0
608	20240109	112300	4607600	9900	9900	9900	9900	0
609	20240109	112200	4607600	9900	9900	9900	9900	0
610	20240109	112100	4607600	9900	9900	9900	9900	0
611	20240109	112000	4607600	9900	9900	9900	9900	0
612	20240109	111900	4607600	9900	9900	9900	9900	0
613	20240109	111800	4607600	9900	9900	9900	9900	0
614	20240109	111700	4607600	9900	9900	9900	9900	0
615	20240109	111600	4607600	9900	9900	9900	9900	0
616	20240109	111500	4607600	9900	9900	9900	9900	0
617	20240109	111400	4607600	9900	9900	9900	9900	0
618	20240109	111300	4607600	9900	9900	9900	9900	0
619	20240109	111200	4607600	9900	9900	9900	9900	0
620	20240109	111100	4607600	9900	9900	9900	9900	0
621	20240109	111000	4607600	9900	9900	9900	9900	0
622	20240109	110900	4607600	9900	9900	9900	9900	0
623	20240109	110800	4607600	9900	9900	9900	9900	0
624	20240109	110700	4607600	9900	9900	9900	9900	0
625	20240109	110600	4607600	9900	9900	9900	9900	0
626	20240109	110500	4607600	9900	9900	9900	9900	0
627	20240109	110400	4607600	9900	9900	9900	9900	0
628	20240109	110300	4607600	9900	9900	9900	9900	0
629	20240109	110200	4607600	9900	9900	9900	9900	0
630	20240109	110100	4607600	9900	9900	9900	9900	0
631	20240109	110000	4607600	9900	9900	9900	9900	0
632	20240109	105900	4607600	9900	9900	9900	9900	0
633	20240109	105800	4607600	9900	9900	9900	9900	0
634	20240109	105700	4607600	9900	9900	9900	9900	0
635	20240109	105600	4607600	9900	9900	9900	9900	0
636	20240109	105500	4607600	9900	9900	9900	9900	0
637	20240109	105400	4607600	9900	9900	9900	9900	0
638	20240109	105300	4607600	9900	9900	9900	9900	0
639	20240109	105200	4607600	9900	9900	9900	9900	0
640	20240109	105100	4607600	9900	9900	9900	9900	0
641	20240109	105000	4607600	9900	9900	9900	9900	0
642	20240109	104900	4607600	9900	9900	9900	9900	0
643	20240109	104800	4607600	9900	9900	9900	9900	0
644	20240109	104700	4607600	9900	9900	9900	9900	0
645	20240109	104600	4607600	9900	9900	9900	9900	0
646	20240109	104500	4607600	9900	9900	9900	9900	0
647	20240109	104400	4607600	9900	9900	9900	9900	0
648	20240109	104300	4607600	9900	9900	9900	9900	0
649	20240109	104200	4607600	9900	9900	9900	9900	0
650	20240109	104100	4607600	9900	9900	9900	9900	0
651	20240109	104000	4607600	9900	9900	9900	9900	0
652	20240109	103900	4607600	9900	9900	9900	9900	0
653	20240109	103800	4607600	9900	9900	9900	9900	0
654	20240109	103700	4607600	9900	9900	9900	9900	0
655	20240109	103600	4607600	9900	9900	9900	9900	0
656	20240109	103500	4607600	9900	9900	9900	9900	0
657	20240109	103400	4607600	9900	9900	9900	9900	0
658	20240109	103300	4607600	9900	9900	9900	9900	0
659	20240109	103200	4607600	9900	9900	9900	9900	0
660	20240109	103100	4607600	9900	9900	9900	9900	0
661	20240109	103000	4607600	9900	9900	9900	9900	0
662	20240109	102900	4607600	9900	9900	9900	9900	0
663	20240109	102800	4607600	9900	9900	9900	9900	0
664	20240109	102700	4607600	9900	9900	9900	9900	0
665	20240109	102600	4607600	9900	9900	9900	9900	0
666	20240109	102500	4607600	9900	9900	9900	9900	0
667	20240109	102400	4607600	9900	9900	9900	9900	0
668	20240109	102300	4607600	9900	9900	9900	9900	0
669	20240109	102200	4607600	9900	9900	9900	9900	0
670	20240109	102100	4607600	9900	9900	9900	9900	0
671	20240109	102000	4607600	9900	9900	9900	9900	0
672	20240109	101900	4607600	9900	9900	9900	9900	0
673	20240109	101800	4607600	9900	9900	9900	9900	0
674	20240109	101700	4607600	9900	9900	9900	9900	0
675	20240109	101600	4607600	9900	9900	9900	9900	0
676	20240109	101500	4607600	9900	9900	9900	9900	0
677	20240109	101400	4607600	9900	9900	9900	9900	0
678	20240109	101300	4607600	9900	9900	9900	9900	0
679	20240109	101200	4607600	9900	9900	9900	9900	0
680	20240109	101100	4607600	9900	9900	9900	9900	0
681	20240109	101000	4607600	9900	9900	9900	9900	0
682	20240109	100900	4607600	9900	9900	9900	9900	0
683	20240109	100800	4607600	9900	9900	9900	9900	0
684	20240109	100700	4607600	9900	9900	9900	9900	0
685	20240109	100600	4607600	9900	9900	9900	9900	0
686	20240109	100500	4607600	9900	9900	9900	9900	0
687	20240109	100400	4607600	9900	9900	9900	9900	8
688	20240109	100300	4528400	9900	9900	9900	9900	0
689	20240109	100200	4528400	9900	9900	9900	9900	21
690	20240109	100100	4320500	9900	9900	9900	9900	0
691	20240109	100000	4320500	9900	9900	9900	9900	1
692	20240109	095900	4310600	9900	9900	9900	9900	1
693	20240109	095800	4300700	9900	9900	9900	9900	0
694	20240109	095700	4300700	9900	9900	9900	9900	0
695	20240109	095600	4300700	9900	9900	9900	9900	0
696	20240109	095500	4300700	9900	9900	9900	9900	0
697	20240109	095400	4300700	9900	9900	9900	9900	0
698	20240109	095300	4300700	9900	9900	9900	9900	4
699	20240109	095200	4261100	9910	9910	9910	9910	0
700	20240109	095100	4261100	9910	9910	9910	9910	0
701	20240109	095000	4261100	9910	9910	9910	9910	0
702	20240109	094900	4261100	9910	9910	9910	9910	0
703	20240109	094800	4261100	9910	9910	9910	9910	0
704	20240109	094700	4261100	9910	9910	9910	9910	0
705	20240109	094600	4261100	9910	9910	9910	9910	0
706	20240109	094500	4261100	9910	9910	9910	9910	0
707	20240109	094400	4261100	9910	9910	9910	9910	0
708	20240109	094300	4261100	9910	9910	9910	9910	0
709	20240109	094200	4261100	9910	9910	9910	9910	0
710	20240109	094100	4261100	9910	9910	9910	9910	0
711	20240109	094000	4261100	9910	9910	9910	9910	0
712	20240109	093900	4261100	9910	9910	9910	9910	0
713	20240109	093800	4261100	9910	9910	9910	9910	0
714	20240109	093700	4261100	9910	9910	9910	9910	0
715	20240109	093600	4261100	9910	9910	9910	9910	0
716	20240109	093500	4261100	9910	9910	9910	9910	0
717	20240109	093400	4261100	9910	9910	9910	9910	0
718	20240109	093300	4261100	9910	9910	9910	9910	0
719	20240109	093200	4261100	9910	9910	9910	9910	0
720	20240109	093100	4261100	9910	9910	9910	9910	0
721	20240109	093000	4261100	9910	9910	9910	9910	0
722	20240109	092900	4261100	9910	9910	9910	9910	0
723	20240109	092800	4261100	9910	9930	9930	9910	264
724	20240109	092700	1644580	9920	9920	9920	9920	0
725	20240109	092600	1644580	9920	9920	9920	9920	26
726	20240109	092500	1386660	9910	9910	9910	9910	0
727	20240109	092400	1386660	9910	9910	9910	9910	62
728	20240109	092300	772240	9910	9910	9910	9910	0
729	20240109	092200	772240	9910	9910	9910	9910	0
730	20240109	092100	772240	9910	9910	9910	9910	0
731	20240109	092000	772240	9910	9910	9910	9910	0
732	20240109	091900	772240	9910	9910	9910	9910	0
733	20240109	091800	772240	9910	9910	9910	9910	0
734	20240109	091700	772240	9910	9910	9910	9910	0
735	20240109	091600	772240	9910	9910	9910	9910	0
736	20240109	091500	772240	9910	9910	9910	9910	0
737	20240109	091400	772240	9910	9910	9910	9910	0
738	20240109	091300	772240	9910	9910	9910	9910	0
739	20240109	091200	772240	9910	9910	9910	9910	58
740	20240109	091100	197460	9870	9870	9870	9870	0
741	20240109	091000	197460	9870	9870	9870	9870	0
742	20240109	090900	197460	9870	9870	9870	9870	0
743	20240109	090800	197460	9870	9890	9890	9870	20
744	20240109	090700	0	9890	9890	9890	9890	0
745	20240109	090600	0	9890	9890	9890	9890	0
746	20240109	090500	0	9890	9890	9890	9890	0
747	20240109	090400	0	9890	9890	9890	9890	0
748	20240109	090300	0	9890	9890	9890	9890	0
749	20240109	090200	0	9890	9890	9890	9890	0
750	20240109	090100	0	9890	9890	9890	9890	0
751	20240109	090000	0	9890	9890	9890	9890	0