KissMeData/199820/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203700	63070430	9850	9850	9850	9850	78
3	20240110	203600	63070430	9850	9850	9850	9850	0
4	20240110	203500	63070430	9850	9850	9850	9850	0
5	20240110	203400	63070430	9850	9850	9850	9850	0
6	20240110	203300	63070430	9850	9850	9850	9850	0
7	20240110	203200	63070430	9850	9850	9850	9850	0
8	20240110	203100	63070430	9850	9850	9850	9850	0
9	20240110	203000	63070430	9850	9850	9850	9850	0
10	20240110	202900	63070430	9850	9850	9850	9850	0
11	20240110	202800	63070430	9850	9850	9850	9850	0
12	20240110	202700	63070430	9850	9850	9850	9850	0
13	20240110	202600	63070430	9850	9850	9850	9850	0
14	20240110	202500	63070430	9850	9850	9850	9850	0
15	20240110	202400	63070430	9850	9850	9850	9850	0
16	20240110	202300	63070430	9850	9850	9850	9850	0
17	20240110	202200	63070430	9850	9850	9850	9850	0
18	20240110	202100	63070430	9850	9850	9850	9850	0
19	20240110	202000	63070430	9850	9850	9850	9850	0
20	20240110	201900	63070430	9850	9850	9850	9850	0
21	20240110	201800	63070430	9850	9850	9850	9850	0
22	20240110	201700	63070430	9850	9850	9850	9850	0
23	20240110	201600	63070430	9850	9850	9850	9850	0
24	20240110	201500	63070430	9850	9850	9850	9850	0
25	20240110	201400	63070430	9850	9850	9850	9850	0
26	20240110	201300	63070430	9850	9850	9850	9850	0
27	20240110	201200	63070430	9850	9850	9850	9850	0
28	20240110	201100	63070430	9850	9850	9850	9850	0
29	20240110	201000	63070430	9850	9850	9850	9850	0
30	20240110	200900	63070430	9850	9850	9850	9850	0
31	20240110	200800	63070430	9850	9850	9850	9850	0
32	20240110	200700	63070430	9850	9850	9850	9850	78
33	20240110	200600	63070430	9850	9850	9850	9850	0
34	20240110	200500	63070430	9850	9850	9850	9850	0
35	20240110	200400	63070430	9850	9850	9850	9850	0
36	20240110	200300	63070430	9850	9850	9850	9850	0
37	20240110	200200	63070430	9850	9850	9850	9850	0
38	20240110	200100	63070430	9850	9850	9850	9850	0
39	20240110	200000	63070430	9850	9850	9850	9850	0
40	20240110	195900	63070430	9850	9850	9850	9850	0
41	20240110	195800	63070430	9850	9850	9850	9850	0
42	20240110	195700	63070430	9850	9850	9850	9850	0
43	20240110	195600	63070430	9850	9850	9850	9850	0
44	20240110	195500	63070430	9850	9850	9850	9850	0
45	20240110	195400	63070430	9850	9850	9850	9850	0
46	20240110	195300	63070430	9850	9850	9850	9850	0
47	20240110	195200	63070430	9850	9850	9850	9850	0
48	20240110	195100	63070430	9850	9850	9850	9850	0
49	20240110	195000	63070430	9850	9850	9850	9850	0
50	20240110	194900	63070430	9850	9850	9850	9850	0
51	20240110	194800	63070430	9850	9850	9850	9850	0
52	20240110	194700	63070430	9850	9850	9850	9850	0
53	20240110	194600	63070430	9850	9850	9850	9850	0
54	20240110	194500	63070430	9850	9850	9850	9850	0
55	20240110	194400	63070430	9850	9850	9850	9850	0
56	20240110	194300	63070430	9850	9850	9850	9850	0
57	20240110	194200	63070430	9850	9850	9850	9850	0
58	20240110	194100	63070430	9850	9850	9850	9850	0
59	20240110	194000	63070430	9850	9850	9850	9850	0
60	20240110	193900	63070430	9850	9850	9850	9850	0
61	20240110	193800	63070430	9850	9850	9850	9850	0
62	20240110	193700	63070430	9850	9850	9850	9850	78
63	20240110	193600	63070430	9850	9850	9850	9850	0
64	20240110	193500	63070430	9850	9850	9850	9850	0
65	20240110	193400	63070430	9850	9850	9850	9850	0
66	20240110	193300	63070430	9850	9850	9850	9850	0
67	20240110	193200	63070430	9850	9850	9850	9850	0
68	20240110	193100	63070430	9850	9850	9850	9850	0
69	20240110	193000	63070430	9850	9850	9850	9850	0
70	20240110	192900	63070430	9850	9850	9850	9850	0
71	20240110	192800	63070430	9850	9850	9850	9850	0
72	20240110	192700	63070430	9850	9850	9850	9850	0
73	20240110	192600	63070430	9850	9850	9850	9850	0
74	20240110	192500	63070430	9850	9850	9850	9850	0
75	20240110	192400	63070430	9850	9850	9850	9850	0
76	20240110	192300	63070430	9850	9850	9850	9850	0
77	20240110	192200	63070430	9850	9850	9850	9850	0
78	20240110	192100	63070430	9850	9850	9850	9850	0
79	20240110	192000	63070430	9850	9850	9850	9850	0
80	20240110	191900	63070430	9850	9850	9850	9850	0
81	20240110	191800	63070430	9850	9850	9850	9850	0
82	20240110	191700	63070430	9850	9850	9850	9850	0
83	20240110	191600	63070430	9850	9850	9850	9850	0
84	20240110	191500	63070430	9850	9850	9850	9850	0
85	20240110	191400	63070430	9850	9850	9850	9850	0
86	20240110	191300	63070430	9850	9850	9850	9850	0
87	20240110	191200	63070430	9850	9850	9850	9850	0
88	20240110	191100	63070430	9850	9850	9850	9850	0
89	20240110	191000	63070430	9850	9850	9850	9850	0
90	20240110	190900	63070430	9850	9850	9850	9850	0
91	20240110	190800	63070430	9850	9850	9850	9850	0
92	20240110	190700	63070430	9850	9850	9850	9850	78
93	20240110	190600	63070430	9850	9850	9850	9850	0
94	20240110	190500	63070430	9850	9850	9850	9850	0
95	20240110	190400	63070430	9850	9850	9850	9850	0
96	20240110	190300	63070430	9850	9850	9850	9850	0
97	20240110	190200	63070430	9850	9850	9850	9850	0
98	20240110	190100	63070430	9850	9850	9850	9850	0
99	20240110	190000	63070430	9850	9850	9850	9850	0
100	20240110	185900	63070430	9850	9850	9850	9850	0
101	20240110	185800	63070430	9850	9850	9850	9850	0
102	20240110	185700	63070430	9850	9850	9850	9850	0
103	20240110	185600	63070430	9850	9850	9850	9850	0
104	20240110	185500	63070430	9850	9850	9850	9850	0
105	20240110	185400	63070430	9850	9850	9850	9850	0
106	20240110	185300	63070430	9850	9850	9850	9850	0
107	20240110	185200	63070430	9850	9850	9850	9850	0
108	20240110	185100	63070430	9850	9850	9850	9850	0
109	20240110	185000	63070430	9850	9850	9850	9850	0
110	20240110	184900	63070430	9850	9850	9850	9850	0
111	20240110	184800	63070430	9850	9850	9850	9850	0
112	20240110	184700	63070430	9850	9850	9850	9850	0
113	20240110	184600	63070430	9850	9850	9850	9850	0
114	20240110	184500	63070430	9850	9850	9850	9850	0
115	20240110	184400	63070430	9850	9850	9850	9850	0
116	20240110	184300	63070430	9850	9850	9850	9850	0
117	20240110	184200	63070430	9850	9850	9850	9850	0
118	20240110	184100	63070430	9850	9850	9850	9850	0
119	20240110	184000	63070430	9850	9850	9850	9850	0
120	20240110	183900	63070430	9850	9850	9850	9850	0
121	20240110	183800	63070430	9850	9850	9850	9850	0
122	20240110	183700	63070430	9850	9850	9850	9850	78
123	20240110	183600	63070430	9850	9850	9850	9850	0
124	20240110	183500	63070430	9850	9850	9850	9850	0
125	20240110	183400	63070430	9850	9850	9850	9850	0
126	20240110	183300	63070430	9850	9850	9850	9850	0
127	20240110	183200	63070430	9850	9850	9850	9850	0
128	20240110	183100	63070430	9850	9850	9850	9850	0
129	20240110	183000	63070430	9850	9850	9850	9850	0
130	20240110	182900	63070430	9850	9850	9850	9850	0
131	20240110	182800	63070430	9850	9850	9850	9850	0
132	20240110	182700	63070430	9850	9850	9850	9850	0
133	20240110	182600	63070430	9850	9850	9850	9850	0
134	20240110	182500	63070430	9850	9850	9850	9850	0
135	20240110	182400	63070430	9850	9850	9850	9850	0
136	20240110	182300	63070430	9850	9850	9850	9850	0
137	20240110	182200	63070430	9850	9850	9850	9850	0
138	20240110	182100	63070430	9850	9850	9850	9850	0
139	20240110	182000	63070430	9850	9850	9850	9850	0
140	20240110	181900	63070430	9850	9850	9850	9850	0
141	20240110	181800	63070430	9850	9850	9850	9850	0
142	20240110	181700	63070430	9850	9850	9850	9850	0
143	20240110	181600	63070430	9850	9850	9850	9850	0
144	20240110	181500	63070430	9850	9850	9850	9850	0
145	20240110	181400	63070430	9850	9850	9850	9850	0
146	20240110	181300	63070430	9850	9850	9850	9850	0
147	20240110	181200	63070430	9850	9850	9850	9850	0
148	20240110	181100	63070430	9850	9850	9850	9850	0
149	20240110	181000	63070430	9850	9850	9850	9850	0
150	20240110	180900	63070430	9850	9850	9850	9850	0
151	20240110	180800	63070430	9850	9850	9850	9850	0
152	20240110	180700	63070430	9850	9850	9850	9850	78
153	20240110	180600	63070430	9850	9850	9850	9850	0
154	20240110	180500	63070430	9850	9850	9850	9850	0
155	20240110	180400	63070430	9850	9850	9850	9850	0
156	20240110	180300	63070430	9850	9850	9850	9850	0
157	20240110	180200	63070430	9850	9850	9850	9850	0
158	20240110	180100	63070430	9850	9850	9850	9850	0
159	20240110	180000	63070430	9850	9850	9850	9850	0
160	20240110	175900	63070430	9850	9850	9850	9850	0
161	20240110	175800	63070430	9850	9850	9850	9850	0
162	20240110	175700	63070430	9850	9850	9850	9850	0
163	20240110	175600	63070430	9850	9850	9850	9850	0
164	20240110	175500	63070430	9850	9850	9850	9850	0
165	20240110	175400	63070430	9850	9850	9850	9850	0
166	20240110	175300	63070430	9850	9850	9850	9850	0
167	20240110	175200	63070430	9850	9850	9850	9850	0
168	20240110	175100	63070430	9850	9850	9850	9850	0
169	20240110	175000	63070430	9850	9850	9850	9850	0
170	20240110	174900	63070430	9850	9850	9850	9850	0
171	20240110	174800	63070430	9850	9850	9850	9850	0
172	20240110	174700	63070430	9850	9850	9850	9850	0
173	20240110	174600	63070430	9850	9850	9850	9850	0
174	20240110	174500	63070430	9850	9850	9850	9850	0
175	20240110	174400	63070430	9850	9850	9850	9850	0
176	20240110	174300	63070430	9850	9850	9850	9850	0
177	20240110	174200	63070430	9850	9850	9850	9850	0
178	20240110	174100	63070430	9850	9850	9850	9850	0
179	20240110	174000	63070430	9850	9850	9850	9850	0
180	20240110	173900	63070430	9850	9850	9850	9850	0
181	20240110	173800	63070430	9850	9850	9850	9850	0
182	20240110	173700	63070430	9850	9850	9850	9850	78
183	20240110	173600	63070430	9850	9850	9850	9850	0
184	20240110	173500	63070430	9850	9850	9850	9850	0
185	20240110	173400	63070430	9850	9850	9850	9850	0
186	20240110	173300	63070430	9850	9850	9850	9850	0
187	20240110	173200	63070430	9850	9850	9850	9850	0
188	20240110	173100	63070430	9850	9850	9850	9850	0
189	20240110	173000	63070430	9850	9850	9850	9850	0
190	20240110	172900	63070430	9850	9850	9850	9850	0
191	20240110	172800	63070430	9850	9850	9850	9850	0
192	20240110	172700	63070430	9850	9850	9850	9850	0
193	20240110	172600	63070430	9850	9850	9850	9850	0
194	20240110	172500	63070430	9850	9850	9850	9850	0
195	20240110	172400	63070430	9850	9850	9850	9850	0
196	20240110	172300	63070430	9850	9850	9850	9850	0
197	20240110	172200	63070430	9850	9850	9850	9850	0
198	20240110	172100	63070430	9850	9850	9850	9850	0
199	20240110	172000	63070430	9850	9850	9850	9850	0
200	20240110	171900	63070430	9850	9850	9850	9850	0
201	20240110	171800	63070430	9850	9850	9850	9850	0
202	20240110	171700	63070430	9850	9850	9850	9850	0
203	20240110	171600	63070430	9850	9850	9850	9850	0
204	20240110	171500	63070430	9850	9850	9850	9850	0
205	20240110	171400	63070430	9850	9850	9850	9850	0
206	20240110	171300	63070430	9850	9850	9850	9850	0
207	20240110	171200	63070430	9850	9850	9850	9850	0
208	20240110	171100	63070430	9850	9850	9850	9850	0
209	20240110	171000	63070430	9850	9850	9850	9850	0
210	20240110	170900	63070430	9850	9850	9850	9850	0
211	20240110	170800	63070430	9850	9850	9850	9850	0
212	20240110	170700	63070430	9850	9850	9850	9850	78
213	20240110	170600	63070430	9850	9850	9850	9850	0
214	20240110	170500	63070430	9850	9850	9850	9850	0
215	20240110	170400	63070430	9850	9850	9850	9850	0
216	20240110	170300	63070430	9850	9850	9850	9850	0
217	20240110	170200	63070430	9850	9850	9850	9850	0
218	20240110	170100	63070430	9850	9850	9850	9850	0
219	20240110	170000	63070430	9850	9850	9850	9850	0
220	20240110	165900	63070430	9850	9850	9850	9850	0
221	20240110	165800	63070430	9850	9850	9850	9850	0
222	20240110	165700	63070430	9850	9850	9850	9850	0
223	20240110	165600	63070430	9850	9850	9850	9850	0
224	20240110	165500	63070430	9850	9850	9850	9850	0
225	20240110	165400	63070430	9850	9850	9850	9850	0
226	20240110	165300	63070430	9850	9850	9850	9850	0
227	20240110	165200	63070430	9850	9850	9850	9850	0
228	20240110	165100	63070430	9850	9850	9850	9850	0
229	20240110	165000	63070430	9850	9850	9850	9850	0
230	20240110	164900	63070430	9850	9850	9850	9850	0
231	20240110	164800	63070430	9850	9850	9850	9850	0
232	20240110	164700	63070430	9850	9850	9850	9850	0
233	20240110	164600	63070430	9850	9850	9850	9850	0
234	20240110	164500	63070430	9850	9850	9850	9850	0
235	20240110	164400	63070430	9850	9850	9850	9850	0
236	20240110	164300	63070430	9850	9850	9850	9850	0
237	20240110	164200	63070430	9850	9850	9850	9850	0
238	20240110	164100	63070430	9850	9850	9850	9850	0
239	20240110	164000	63070430	9850	9850	9850	9850	0
240	20240110	163900	63070430	9850	9850	9850	9850	0
241	20240110	163800	63070430	9850	9850	9850	9850	0
242	20240110	163700	63070430	9850	9850	9850	9850	78
243	20240110	163600	63070430	9850	9850	9850	9850	0
244	20240110	163500	63070430	9850	9850	9850	9850	0
245	20240110	163400	63070430	9850	9850	9850	9850	0
246	20240110	163300	63070430	9850	9850	9850	9850	0
247	20240110	163200	63070430	9850	9850	9850	9850	0
248	20240110	163100	63070430	9850	9850	9850	9850	0
249	20240110	163000	63070430	9850	9850	9850	9850	0
250	20240110	162900	63070430	9850	9850	9850	9850	0
251	20240110	162800	63070430	9850	9850	9850	9850	0
252	20240110	162700	63070430	9850	9850	9850	9850	0
253	20240110	162600	63070430	9850	9850	9850	9850	0
254	20240110	162500	63070430	9850	9850	9850	9850	0
255	20240110	162400	63070430	9850	9850	9850	9850	0
256	20240110	162300	63070430	9850	9850	9850	9850	0
257	20240110	162200	63070430	9850	9850	9850	9850	0
258	20240110	162100	63070430	9850	9850	9850	9850	0
259	20240110	162000	63070430	9850	9850	9850	9850	0
260	20240110	161900	63070430	9850	9850	9850	9850	0
261	20240110	161800	63070430	9850	9850	9850	9850	0
262	20240110	161700	63070430	9850	9850	9850	9850	0
263	20240110	161600	63070430	9850	9850	9850	9850	0
264	20240110	161500	63070430	9850	9850	9850	9850	0
265	20240110	161400	63070430	9850	9850	9850	9850	0
266	20240110	161300	63070430	9850	9850	9850	9850	0
267	20240110	161200	63070430	9850	9850	9850	9850	0
268	20240110	161100	63070430	9850	9850	9850	9850	0
269	20240110	161000	63070430	9850	9850	9850	9850	0
270	20240110	160900	63070430	9850	9850	9850	9850	0
271	20240110	160800	63070430	9850	9850	9850	9850	0
272	20240110	160700	63070430	9850	9850	9850	9850	78
273	20240110	160600	63070430	9850	9850	9850	9850	0
274	20240110	160500	63070430	9850	9850	9850	9850	0
275	20240110	160400	63070430	9850	9850	9850	9850	0
276	20240110	160300	63070430	9850	9850	9850	9850	0
277	20240110	160200	63070430	9850	9850	9850	9850	0
278	20240110	160100	63070430	9850	9850	9850	9850	0
279	20240110	160000	63070430	9850	9850	9850	9850	0
280	20240110	155900	63070430	9850	9850	9850	9850	0
281	20240110	155800	63070430	9850	9850	9850	9850	0
282	20240110	155700	63070430	9850	9850	9850	9850	0
283	20240110	155600	63070430	9850	9850	9850	9850	0
284	20240110	155500	63070430	9850	9850	9850	9850	0
285	20240110	155400	63070430	9850	9850	9850	9850	0
286	20240110	155300	63070430	9850	9850	9850	9850	0
287	20240110	155200	63070430	9850	9850	9850	9850	0
288	20240110	155100	63070430	9850	9850	9850	9850	0
289	20240110	155000	63070430	9850	9850	9850	9850	0
290	20240110	154900	63070430	9850	9850	9850	9850	0
291	20240110	154800	63070430	9850	9850	9850	9850	0
292	20240110	154700	63070430	9850	9850	9850	9850	0
293	20240110	154600	63070430	9850	9850	9850	9850	0
294	20240110	154500	63070430	9850	9850	9850	9850	0
295	20240110	154400	63070430	9850	9850	9850	9850	0
296	20240110	154300	63070430	9850	9850	9850	9850	0
297	20240110	154200	63070430	9850	9850	9850	9850	0
298	20240110	154100	63070430	9850	9850	9850	9850	0
299	20240110	154000	63070430	9850	9850	9850	9850	0
300	20240110	153900	63070430	9850	9850	9850	9850	0
301	20240110	153800	63070430	9850	9850	9850	9850	0
302	20240110	153700	63070430	9850	9850	9850	9850	78
303	20240110	153600	63070430	9850	9850	9850	9850	0
304	20240110	153500	63070430	9850	9850	9850	9850	0
305	20240110	153400	63070430	9850	9850	9850	9850	0
306	20240110	153300	63070430	9850	9850	9850	9850	0
307	20240110	153200	63070430	9850	9850	9850	9850	0
308	20240110	153100	63070430	9850	9850	9850	9850	0
309	20240110	153000	63070430	9850	9850	9850	9850	78
310	20240110	152900	62302130	9860	9860	9860	9860	0
311	20240110	152800	62302130	9860	9860	9860	9860	0
312	20240110	152700	62302130	9860	9860	9860	9860	0
313	20240110	152600	62302130	9860	9860	9860	9860	0
314	20240110	152500	62302130	9860	9860	9860	9860	0
315	20240110	152400	62302130	9860	9860	9860	9860	0
316	20240110	152300	62302130	9860	9860	9860	9860	0
317	20240110	152200	62302130	9860	9860	9860	9860	0
318	20240110	152100	62302130	9860	9860	9860	9860	0
319	20240110	152000	62302130	9860	9860	9860	9860	0
320	20240110	151900	62302130	9860	9860	9860	9860	100
321	20240110	151800	61316130	9870	9880	9880	9870	253
322	20240110	151700	58817490	9890	9890	9890	9890	5
323	20240110	151600	58768040	9890	9890	9890	9890	1
324	20240110	151500	58758150	9890	9890	9890	9890	0
325	20240110	151400	58758150	9890	9890	9890	9890	0
326	20240110	151300	58758150	9890	9890	9890	9890	0
327	20240110	151200	58758150	9890	9890	9890	9890	0
328	20240110	151100	58758150	9890	9890	9890	9890	0
329	20240110	151000	58758150	9890	9890	9890	9890	0
330	20240110	150900	58758150	9890	9890	9890	9890	0
331	20240110	150800	58758150	9890	9890	9890	9890	0
332	20240110	150700	58758150	9890	9890	9890	9890	0
333	20240110	150600	58758150	9890	9890	9890	9890	0
334	20240110	150500	58758150	9890	9890	9890	9890	0
335	20240110	150400	58758150	9890	9890	9890	9890	0
336	20240110	150300	58758150	9890	9890	9890	9890	0
337	20240110	150200	58758150	9890	9890	9890	9890	0
338	20240110	150100	58758150	9890	9890	9890	9890	0
339	20240110	150000	58758150	9890	9890	9890	9890	21
340	20240110	145900	58550460	9890	9890	9890	9890	0
341	20240110	145800	58550460	9890	9890	9890	9890	0
342	20240110	145700	58550460	9890	9890	9890	9890	0
343	20240110	145600	58550460	9890	9890	9890	9890	0
344	20240110	145500	58550460	9890	9890	9890	9890	0
345	20240110	145400	58550460	9890	9890	9890	9890	0
346	20240110	145300	58550460	9890	9890	9890	9890	0
347	20240110	145200	58550460	9890	9890	9890	9890	0
348	20240110	145100	58550460	9890	9890	9890	9890	0
349	20240110	145000	58550460	9890	9890	9890	9890	180
350	20240110	144900	56770260	9880	9880	9880	9880	60
351	20240110	144800	56177460	9880	9880	9880	9880	40
352	20240110	144700	55782260	9880	9880	9880	9880	0
353	20240110	144600	55782260	9880	9880	9880	9880	1
354	20240110	144500	55772380	9860	9870	9870	9860	50
355	20240110	144400	55279280	9880	9880	9880	9880	0
356	20240110	144300	55279280	9880	9880	9880	9880	11
357	20240110	144200	55170600	9860	9860	9860	9860	0
358	20240110	144100	55170600	9860	9860	9860	9860	0
359	20240110	144000	55170600	9860	9860	9860	9860	0
360	20240110	143900	55170600	9860	9860	9860	9860	0
361	20240110	143800	55170600	9860	9860	9860	9860	0
362	20240110	143700	55170600	9860	9860	9860	9860	0
363	20240110	143600	55170600	9860	9870	9870	9860	76
364	20240110	143500	54421040	9860	9860	9860	9860	54
365	20240110	143400	53888600	9870	9870	9870	9870	0
366	20240110	143300	53888600	9870	9870	9870	9870	11
367	20240110	143200	53780030	9870	9870	9870	9870	30
368	20240110	143100	53483930	9870	9870	9870	9870	0
369	20240110	143000	53483930	9870	9870	9870	9870	0
370	20240110	142900	53483930	9870	9870	9870	9870	0
371	20240110	142800	53483930	9870	9870	9870	9870	0
372	20240110	142700	53483930	9870	9870	9870	9870	0
373	20240110	142600	53483930	9870	9870	9870	9870	1
374	20240110	142500	53474060	9870	9870	9870	9870	0
375	20240110	142400	53474060	9870	9870	9870	9870	5
376	20240110	142300	53424710	9870	9870	9870	9870	0
377	20240110	142200	53424710	9870	9870	9870	9870	0
378	20240110	142100	53424710	9870	9870	9870	9870	0
379	20240110	142000	53424710	9870	9870	9870	9870	0
380	20240110	141900	53424710	9870	9870	9870	9870	0
381	20240110	141800	53424710	9870	9870	9870	9870	0
382	20240110	141700	53424710	9870	9870	9870	9870	0
383	20240110	141600	53424710	9870	9870	9870	9870	0
384	20240110	141500	53424710	9870	9870	9870	9870	0
385	20240110	141400	53424710	9870	9870	9870	9870	0
386	20240110	141300	53424710	9870	9870	9870	9870	0
387	20240110	141200	53424710	9870	9870	9870	9870	0
388	20240110	141100	53424710	9870	9870	9870	9870	0
389	20240110	141000	53424710	9870	9870	9870	9870	0
390	20240110	140900	53424710	9870	9870	9870	9870	0
391	20240110	140800	53424710	9870	9870	9870	9870	0
392	20240110	140700	53424710	9870	9870	9870	9870	0
393	20240110	140600	53424710	9870	9870	9870	9870	8
394	20240110	140500	53345750	9870	9870	9870	9870	9
395	20240110	140400	53256920	9870	9870	9870	9870	0
396	20240110	140300	53256920	9870	9870	9870	9870	0
397	20240110	140200	53256920	9870	9870	9870	9870	0
398	20240110	140100	53256920	9870	9870	9870	9870	1
399	20240110	140000	53247050	9870	9870	9870	9870	0
400	20240110	135900	53247050	9870	9870	9870	9870	0
401	20240110	135800	53247050	9870	9870	9870	9870	0
402	20240110	135700	53247050	9870	9870	9870	9870	0
403	20240110	135600	53247050	9870	9870	9870	9870	0
404	20240110	135500	53247050	9870	9870	9870	9870	0
405	20240110	135400	53247050	9870	9870	9870	9870	0
406	20240110	135300	53247050	9870	9870	9870	9870	0
407	20240110	135200	53247050	9870	9870	9870	9870	0
408	20240110	135100	53247050	9870	9870	9870	9870	0
409	20240110	135000	53247050	9870	9870	9870	9870	10
410	20240110	134900	53148350	9870	9870	9870	9870	0
411	20240110	134800	53148350	9870	9870	9870	9870	0
412	20240110	134700	53148350	9870	9870	9870	9870	0
413	20240110	134600	53148350	9870	9870	9870	9870	0
414	20240110	134500	53148350	9870	9870	9870	9870	0
415	20240110	134400	53148350	9870	9870	9870	9870	3
416	20240110	134300	53118740	9870	9870	9870	9870	0
417	20240110	134200	53118740	9870	9870	9870	9870	5
418	20240110	134100	53069390	9870	9870	9870	9870	0
419	20240110	134000	53069390	9870	9870	9870	9870	0
420	20240110	133900	53069390	9870	9870	9870	9870	10
421	20240110	133800	52970690	9860	9860	9860	9860	0
422	20240110	133700	52970690	9860	9860	9860	9860	0
423	20240110	133600	52970690	9860	9870	9870	9860	252
424	20240110	133500	50483630	9870	9870	9870	9870	0
425	20240110	133400	50483630	9870	9870	9870	9870	0
426	20240110	133300	50483630	9870	9870	9870	9870	0
427	20240110	133200	50483630	9870	9870	9870	9870	0
428	20240110	133100	50483630	9870	9870	9870	9870	0
429	20240110	133000	50483630	9870	9870	9870	9870	60
430	20240110	132900	49891430	9870	9870	9870	9870	0
431	20240110	132800	49891430	9870	9870	9870	9870	0
432	20240110	132700	49891430	9870	9870	9870	9870	1
433	20240110	132600	49881560	9870	9870	9870	9870	2
434	20240110	132500	49861820	9870	9870	9870	9870	19
435	20240110	132400	49674290	9880	9880	9880	9880	0
436	20240110	132300	49674290	9880	9880	9880	9880	0
437	20240110	132200	49674290	9880	9880	9880	9880	0
438	20240110	132100	49674290	9880	9880	9880	9880	0
439	20240110	132000	49674290	9880	9880	9880	9880	0
440	20240110	131900	49674290	9880	9880	9880	9880	0
441	20240110	131800	49674290	9880	9880	9880	9880	0
442	20240110	131700	49674290	9880	9880	9880	9880	0
443	20240110	131600	49674290	9880	9880	9880	9880	68
444	20240110	131500	49002450	9880	9880	9880	9880	0
445	20240110	131400	49002450	9880	9880	9880	9880	0
446	20240110	131300	49002450	9880	9880	9880	9880	1
447	20240110	131200	48992570	9880	9880	9880	9880	0
448	20240110	131100	48992570	9880	9880	9880	9880	200
449	20240110	131000	47016570	9880	9880	9880	9880	0
450	20240110	130900	47016570	9880	9880	9880	9880	0
451	20240110	130800	47016570	9880	9880	9880	9880	0
452	20240110	130700	47016570	9880	9880	9880	9880	0
453	20240110	130600	47016570	9880	9880	9880	9880	0
454	20240110	130500	47016570	9880	9880	9880	9880	0
455	20240110	130400	47016570	9880	9880	9880	9880	215
456	20240110	130300	44892370	9880	9880	9880	9880	0
457	20240110	130200	44892370	9880	9880	9880	9880	0
458	20240110	130100	44892370	9880	9880	9880	9880	0
459	20240110	130000	44892370	9880	9880	9880	9880	0
460	20240110	125900	44892370	9880	9880	9880	9880	0
461	20240110	125800	44892370	9880	9880	9880	9880	0
462	20240110	125700	44892370	9880	9880	9880	9880	0
463	20240110	125600	44892370	9880	9880	9880	9880	0
464	20240110	125500	44892370	9880	9880	9880	9880	0
465	20240110	125400	44892370	9880	9880	9880	9880	0
466	20240110	125300	44892370	9880	9880	9880	9880	0
467	20240110	125200	44892370	9880	9880	9880	9880	100
468	20240110	125100	43904370	9870	9870	9870	9870	0
469	20240110	125000	43904370	9870	9870	9870	9870	0
470	20240110	124900	43904370	9870	9880	9880	9870	2
471	20240110	124800	43884620	9910	9910	9910	9910	10
472	20240110	124700	43785520	9910	9910	9910	9910	0
473	20240110	124600	43785520	9910	9910	9910	9910	9
474	20240110	124500	43696330	9880	9880	9880	9880	0
475	20240110	124400	43696330	9880	9880	9880	9880	0
476	20240110	124300	43696330	9880	9880	9880	9880	0
477	20240110	124200	43696330	9880	9880	9880	9880	0
478	20240110	124100	43696330	9880	9880	9880	9880	0
479	20240110	124000	43696330	9880	9880	9880	9880	0
480	20240110	123900	43696330	9880	9880	9880	9880	0
481	20240110	123800	43696330	9880	9880	9880	9880	0
482	20240110	123700	43696330	9880	9880	9880	9880	0
483	20240110	123600	43696330	9880	9880	9880	9880	0
484	20240110	123500	43696330	9880	9880	9880	9880	0
485	20240110	123400	43696330	9880	9880	9880	9880	19
486	20240110	123300	43508610	9880	9880	9880	9880	5
487	20240110	123200	43459210	9880	9890	9890	9880	154
488	20240110	123100	41937390	9880	9880	9880	9880	0
489	20240110	123000	41937390	9880	9880	9880	9880	0
490	20240110	122900	41937390	9880	9880	9880	9880	0
491	20240110	122800	41937390	9880	9890	9890	9880	210
492	20240110	122700	39860530	9900	9900	9900	9900	0
493	20240110	122600	39860530	9900	9900	9900	9900	300
494	20240110	122500	36890530	9920	9920	9920	9920	0
495	20240110	122400	36890530	9920	9920	9920	9920	0
496	20240110	122300	36890530	9920	9920	9920	9920	0
497	20240110	122200	36890530	9920	9920	9920	9920	0
498	20240110	122100	36890530	9920	9920	9920	9920	0
499	20240110	122000	36890530	9920	9920	9920	9920	0
500	20240110	121900	36890530	9920	9920	9920	9920	0
501	20240110	121800	36890530	9920	9920	9920	9920	4
502	20240110	121700	36850850	9920	9920	9920	9920	0
503	20240110	121600	36850850	9920	9920	9920	9920	0
504	20240110	121500	36850850	9920	9920	9920	9920	77
505	20240110	121400	36087010	9920	9920	9920	9920	0
506	20240110	121300	36087010	9920	9920	9920	9920	0
507	20240110	121200	36087010	9920	9920	9920	9920	0
508	20240110	121100	36087010	9920	9920	9920	9920	0
509	20240110	121000	36087010	9920	9920	9920	9920	0
510	20240110	120900	36087010	9920	9920	9920	9920	0
511	20240110	120800	36087010	9920	9920	9920	9920	0
512	20240110	120700	36087010	9920	9920	9920	9920	0
513	20240110	120600	36087010	9920	9920	9920	9920	0
514	20240110	120500	36087010	9920	9920	9920	9920	0
515	20240110	120400	36087010	9920	9920	9920	9920	50
516	20240110	120300	35591010	9920	9920	9920	9920	0
517	20240110	120200	35591010	9920	9920	9920	9920	2
518	20240110	120100	35571170	9920	9920	9920	9920	0
519	20240110	120000	35571170	9920	9920	9920	9920	0
520	20240110	115900	35571170	9920	9920	9920	9920	0
521	20240110	115800	35571170	9920	9920	9920	9920	467
522	20240110	115700	30938530	9920	9920	9920	9920	36
523	20240110	115600	30581410	9920	9920	9920	9920	0
524	20240110	115500	30581410	9920	9920	9920	9920	0
525	20240110	115400	30581410	9920	9920	9920	9920	0
526	20240110	115300	30581410	9920	9920	9920	9920	0
527	20240110	115200	30581410	9920	9920	9920	9920	25
528	20240110	115100	30333410	9910	9910	9910	9910	0
529	20240110	115000	30333410	9910	9910	9910	9910	700
530	20240110	114900	23396410	9910	9910	9910	9910	0
531	20240110	114800	23396410	9910	9910	9910	9910	0
532	20240110	114700	23396410	9910	9910	9910	9910	0
533	20240110	114600	23396410	9910	9910	9910	9910	30
534	20240110	114500	23099110	9880	9880	9880	9880	0
535	20240110	114400	23099110	9880	9880	9880	9880	100
536	20240110	114300	22111110	9860	9860	9860	9860	0
537	20240110	114200	22111110	9860	9860	9860	9860	0
538	20240110	114100	22111110	9860	9860	9860	9860	0
539	20240110	114000	22111110	9860	9860	9860	9860	0
540	20240110	113900	22111110	9860	9860	9860	9860	0
541	20240110	113800	22111110	9860	9860	9860	9860	0
542	20240110	113700	22111110	9860	9860	9860	9860	0
543	20240110	113600	22111110	9860	9860	9860	9860	0
544	20240110	113500	22111110	9860	9860	9860	9860	0
545	20240110	113400	22111110	9860	9860	9860	9860	0
546	20240110	113300	22111110	9860	9860	9860	9860	0
547	20240110	113200	22111110	9860	9860	9860	9860	0
548	20240110	113100	22111110	9860	9860	9860	9860	0
549	20240110	113000	22111110	9860	9860	9860	9860	0
550	20240110	112900	22111110	9860	9860	9860	9860	0
551	20240110	112800	22111110	9860	9860	9860	9860	0
552	20240110	112700	22111110	9860	9860	9860	9860	0
553	20240110	112600	22111110	9860	9860	9860	9860	0
554	20240110	112500	22111110	9860	9860	9860	9860	0
555	20240110	112400	22111110	9860	9860	9860	9860	0
556	20240110	112300	22111110	9860	9860	9860	9860	0
557	20240110	112200	22111110	9860	9860	9860	9860	0
558	20240110	112100	22111110	9860	9860	9860	9860	0
559	20240110	112000	22111110	9860	9860	9860	9860	0
560	20240110	111900	22111110	9860	9860	9860	9860	0
561	20240110	111800	22111110	9860	9860	9860	9860	0
562	20240110	111700	22111110	9860	9880	9880	9860	300
563	20240110	111600	19152040	9880	9880	9880	9880	0
564	20240110	111500	19152040	9880	9880	9880	9880	0
565	20240110	111400	19152040	9880	9880	9880	9880	0
566	20240110	111300	19152040	9880	9880	9880	9880	90
567	20240110	111200	18262840	9890	9890	9890	9890	0
568	20240110	111100	18262840	9890	9890	9890	9890	0
569	20240110	111000	18262840	9890	9890	9890	9890	1
570	20240110	110900	18252950	9890	9890	9890	9890	0
571	20240110	110800	18252950	9890	9890	9890	9890	0
572	20240110	110700	18252950	9890	9890	9890	9890	0
573	20240110	110600	18252950	9890	9890	9890	9890	0
574	20240110	110500	18252950	9890	9890	9890	9890	0
575	20240110	110400	18252950	9890	9890	9890	9890	0
576	20240110	110300	18252950	9890	9890	9890	9890	0
577	20240110	110200	18252950	9890	9890	9890	9890	0
578	20240110	110100	18252950	9890	9890	9890	9890	0
579	20240110	110000	18252950	9890	9890	9890	9890	0
580	20240110	105900	18252950	9890	9890	9890	9890	0
581	20240110	105800	18252950	9890	9890	9890	9890	0
582	20240110	105700	18252950	9890	9890	9890	9890	10
583	20240110	105600	18154050	9880	9880	9880	9880	0
584	20240110	105500	18154050	9880	9880	9880	9880	0
585	20240110	105400	18154050	9880	9880	9880	9880	0
586	20240110	105300	18154050	9880	9880	9880	9880	0
587	20240110	105200	18154050	9880	9880	9880	9880	0
588	20240110	105100	18154050	9880	9880	9880	9880	70
589	20240110	105000	17462450	9900	9900	9900	9900	0
590	20240110	104900	17462450	9900	9900	9900	9900	0
591	20240110	104800	17462450	9900	9900	9900	9900	0
592	20240110	104700	17462450	9900	9900	9900	9900	0
593	20240110	104600	17462450	9900	9900	9900	9900	197
594	20240110	104500	15512150	9900	9900	9900	9900	0
595	20240110	104400	15512150	9900	9900	9900	9900	10
596	20240110	104300	15413150	9910	9910	9910	9910	0
597	20240110	104200	15413150	9910	9910	9910	9910	0
598	20240110	104100	15413150	9910	9910	9910	9910	0
599	20240110	104000	15413150	9910	9910	9910	9910	0
600	20240110	103900	15413150	9910	9910	9910	9910	0
601	20240110	103800	15413150	9910	9910	9910	9910	0
602	20240110	103700	15413150	9910	9910	9910	9910	0
603	20240110	103600	15413150	9910	9910	9910	9910	0
604	20240110	103500	15413150	9910	9910	9910	9910	0
605	20240110	103400	15413150	9910	9910	9910	9910	0
606	20240110	103300	15413150	9910	9910	9910	9910	0
607	20240110	103200	15413150	9910	9910	9910	9910	0
608	20240110	103100	15413150	9910	9910	9910	9910	0
609	20240110	103000	15413150	9910	9910	9910	9910	0
610	20240110	102900	15413150	9910	9910	9910	9910	0
611	20240110	102800	15413150	9910	9910	9910	9910	0
612	20240110	102700	15413150	9910	9910	9910	9910	0
613	20240110	102600	15413150	9910	9910	9910	9910	0
614	20240110	102500	15413150	9910	9910	9910	9910	1
615	20240110	102400	15403240	9870	9870	9870	9870	0
616	20240110	102300	15403240	9870	9880	9880	9870	465
617	20240110	102200	10811860	9900	9900	9900	9900	35
618	20240110	102100	10465360	9900	9900	9900	9900	0
619	20240110	102000	10465360	9900	9900	9900	9900	0
620	20240110	101900	10465360	9900	9900	9900	9900	0
621	20240110	101800	10465360	9900	9900	9900	9900	0
622	20240110	101700	10465360	9900	9900	9900	9900	0
623	20240110	101600	10465360	9900	9900	9900	9900	0
624	20240110	101500	10465360	9900	9900	9900	9900	0
625	20240110	101400	10465360	9900	9900	9900	9900	0
626	20240110	101300	10465360	9900	9900	9900	9900	0
627	20240110	101200	10465360	9900	9900	9900	9900	0
628	20240110	101100	10465360	9900	9900	9900	9900	0
629	20240110	101000	10465360	9900	9900	9900	9900	2
630	20240110	100900	10445560	9900	9900	9900	9900	0
631	20240110	100800	10445560	9900	9920	9920	9900	250
632	20240110	100700	7967670	9940	9940	9940	9940	2
633	20240110	100600	7947790	9940	9940	9940	9940	0
634	20240110	100500	7947790	9940	9940	9940	9940	0
635	20240110	100400	7947790	9940	9940	9940	9940	0
636	20240110	100300	7947790	9940	9940	9940	9940	0
637	20240110	100200	7947790	9940	9940	9940	9940	0
638	20240110	100100	7947790	9940	9940	9940	9940	0
639	20240110	100000	7947790	9940	9940	9940	9940	2
640	20240110	095900	7927910	9940	9940	9940	9940	0
641	20240110	095800	7927910	9940	9940	9940	9940	0
642	20240110	095700	7927910	9940	9940	9940	9940	0
643	20240110	095600	7927910	9940	9940	9940	9940	0
644	20240110	095500	7927910	9940	9940	9940	9940	0
645	20240110	095400	7927910	9940	9930	9940	9930	3
646	20240110	095300	7898110	9950	9950	9950	9950	0
647	20240110	095200	7898110	9950	9950	9950	9950	0
648	20240110	095100	7898110	9950	9950	9950	9950	0
649	20240110	095000	7898110	9950	9950	9950	9950	0
650	20240110	094900	7898110	9950	9950	9950	9950	0
651	20240110	094800	7898110	9950	9950	9950	9950	0
652	20240110	094700	7898110	9950	9950	9950	9950	0
653	20240110	094600	7898110	9950	9950	9950	9950	0
654	20240110	094500	7898110	9950	9950	9950	9950	0
655	20240110	094400	7898110	9950	9950	9950	9950	0
656	20240110	094300	7898110	9950	9950	9950	9950	0
657	20240110	094200	7898110	9950	9950	9950	9950	0
658	20240110	094100	7898110	9950	9950	9950	9950	0
659	20240110	094000	7898110	9950	9950	9950	9950	0
660	20240110	093900	7898110	9950	9950	9950	9950	1
661	20240110	093800	7888160	9880	9880	9880	9880	0
662	20240110	093700	7888160	9880	9880	9880	9880	0
663	20240110	093600	7888160	9880	9880	9880	9880	0
664	20240110	093500	7888160	9880	9880	9880	9880	138
665	20240110	093400	6524720	9880	9880	9880	9880	1
666	20240110	093300	6514840	9870	9870	9870	9870	0
667	20240110	093200	6514840	9870	9870	9870	9870	0
668	20240110	093100	6514840	9870	9870	9870	9870	0
669	20240110	093000	6514840	9870	9870	9870	9870	0
670	20240110	092900	6514840	9870	9870	9870	9870	0
671	20240110	092800	6514840	9870	9870	9870	9870	0
672	20240110	092700	6514840	9870	9870	9870	9870	157
673	20240110	092600	4965250	9870	9870	9870	9870	0
674	20240110	092500	4965250	9870	9870	9870	9870	5
675	20240110	092400	4915900	9870	9870	9870	9870	0
676	20240110	092300	4915900	9870	9870	9870	9870	10
677	20240110	092200	4817200	9870	9870	9870	9870	0
678	20240110	092100	4817200	9870	9870	9870	9870	0
679	20240110	092000	4817200	9870	9870	9870	9870	0
680	20240110	091900	4817200	9870	9870	9870	9870	0
681	20240110	091800	4817200	9870	9870	9870	9870	1
682	20240110	091700	4807330	9870	9870	9870	9870	0
683	20240110	091600	4807330	9870	9870	9870	9870	0
684	20240110	091500	4807330	9870	9870	9870	9870	120
685	20240110	091400	3622930	9870	9870	9870	9870	0
686	20240110	091300	3622930	9870	9870	9870	9870	0
687	20240110	091200	3622930	9870	9870	9870	9870	106
688	20240110	091100	2576710	9870	9890	9890	9870	27
689	20240110	091000	2310200	9890	9890	9890	9890	0
690	20240110	090900	2310200	9890	9890	9890	9890	20
691	20240110	090800	2112400	9900	9900	9900	9900	125
692	20240110	090700	874900	9970	9970	9970	9970	0
693	20240110	090600	874900	9970	9970	9970	9970	0
694	20240110	090500	874900	9970	9970	9970	9970	0
695	20240110	090400	874900	9970	9970	9970	9970	0
696	20240110	090300	874900	9970	9970	9970	9970	0
697	20240110	090200	874900	9970	9970	9970	9970	0
698	20240110	090100	874900	9970	9970	9970	9970	0
699	20240110	090000	874900	9970	9970	9970	9860	88