KissMeData/391060/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212900	23378280	9870	9870	9870	9870	1
3	20240110	212800	23378280	9870	9870	9870	9870	0
4	20240110	212700	23378280	9870	9870	9870	9870	0
5	20240110	212600	23378280	9870	9870	9870	9870	0
6	20240110	212500	23378280	9870	9870	9870	9870	0
7	20240110	212400	23378280	9870	9870	9870	9870	0
8	20240110	212300	23378280	9870	9870	9870	9870	0
9	20240110	212200	23378280	9870	9870	9870	9870	0
10	20240110	212100	23378280	9870	9870	9870	9870	0
11	20240110	212000	23378280	9870	9870	9870	9870	0
12	20240110	211900	23378280	9870	9870	9870	9870	0
13	20240110	211800	23378280	9870	9870	9870	9870	0
14	20240110	211700	23378280	9870	9870	9870	9870	0
15	20240110	211600	23378280	9870	9870	9870	9870	0
16	20240110	211500	23378280	9870	9870	9870	9870	0
17	20240110	211400	23378280	9870	9870	9870	9870	0
18	20240110	211300	23378280	9870	9870	9870	9870	0
19	20240110	211200	23378280	9870	9870	9870	9870	0
20	20240110	211100	23378280	9870	9870	9870	9870	0
21	20240110	211000	23378280	9870	9870	9870	9870	0
22	20240110	210900	23378280	9870	9870	9870	9870	0
23	20240110	210800	23378280	9870	9870	9870	9870	0
24	20240110	210700	23378280	9870	9870	9870	9870	0
25	20240110	210600	23378280	9870	9870	9870	9870	0
26	20240110	210500	23378280	9870	9870	9870	9870	0
27	20240110	210400	23378280	9870	9870	9870	9870	0
28	20240110	210300	23378280	9870	9870	9870	9870	0
29	20240110	210200	23378280	9870	9870	9870	9870	0
30	20240110	210100	23378280	9870	9870	9870	9870	0
31	20240110	210000	23378280	9870	9870	9870	9870	0
32	20240110	205900	23378280	9870	9870	9870	9870	1
33	20240110	205800	23378280	9870	9870	9870	9870	0
34	20240110	205700	23378280	9870	9870	9870	9870	0
35	20240110	205600	23378280	9870	9870	9870	9870	0
36	20240110	205500	23378280	9870	9870	9870	9870	0
37	20240110	205400	23378280	9870	9870	9870	9870	0
38	20240110	205300	23378280	9870	9870	9870	9870	0
39	20240110	205200	23378280	9870	9870	9870	9870	0
40	20240110	205100	23378280	9870	9870	9870	9870	0
41	20240110	205000	23378280	9870	9870	9870	9870	0
42	20240110	204900	23378280	9870	9870	9870	9870	0
43	20240110	204800	23378280	9870	9870	9870	9870	0
44	20240110	204700	23378280	9870	9870	9870	9870	0
45	20240110	204600	23378280	9870	9870	9870	9870	0
46	20240110	204500	23378280	9870	9870	9870	9870	0
47	20240110	204400	23378280	9870	9870	9870	9870	0
48	20240110	204300	23378280	9870	9870	9870	9870	0
49	20240110	204200	23378280	9870	9870	9870	9870	0
50	20240110	204100	23378280	9870	9870	9870	9870	0
51	20240110	204000	23378280	9870	9870	9870	9870	0
52	20240110	203900	23378280	9870	9870	9870	9870	0
53	20240110	203800	23378280	9870	9870	9870	9870	0
54	20240110	203700	23378280	9870	9870	9870	9870	0
55	20240110	203600	23378280	9870	9870	9870	9870	0
56	20240110	203500	23378280	9870	9870	9870	9870	0
57	20240110	203400	23378280	9870	9870	9870	9870	0
58	20240110	203300	23378280	9870	9870	9870	9870	0
59	20240110	203200	23378280	9870	9870	9870	9870	0
60	20240110	203100	23378280	9870	9870	9870	9870	0
61	20240110	203000	23378280	9870	9870	9870	9870	0
62	20240110	202900	23378280	9870	9870	9870	9870	1
63	20240110	202800	23378280	9870	9870	9870	9870	0
64	20240110	202700	23378280	9870	9870	9870	9870	0
65	20240110	202600	23378280	9870	9870	9870	9870	0
66	20240110	202500	23378280	9870	9870	9870	9870	0
67	20240110	202400	23378280	9870	9870	9870	9870	0
68	20240110	202300	23378280	9870	9870	9870	9870	0
69	20240110	202200	23378280	9870	9870	9870	9870	0
70	20240110	202100	23378280	9870	9870	9870	9870	0
71	20240110	202000	23378280	9870	9870	9870	9870	0
72	20240110	201900	23378280	9870	9870	9870	9870	0
73	20240110	201800	23378280	9870	9870	9870	9870	0
74	20240110	201700	23378280	9870	9870	9870	9870	0
75	20240110	201600	23378280	9870	9870	9870	9870	0
76	20240110	201500	23378280	9870	9870	9870	9870	0
77	20240110	201400	23378280	9870	9870	9870	9870	0
78	20240110	201300	23378280	9870	9870	9870	9870	0
79	20240110	201200	23378280	9870	9870	9870	9870	0
80	20240110	201100	23378280	9870	9870	9870	9870	0
81	20240110	201000	23378280	9870	9870	9870	9870	0
82	20240110	200900	23378280	9870	9870	9870	9870	0
83	20240110	200800	23378280	9870	9870	9870	9870	0
84	20240110	200700	23378280	9870	9870	9870	9870	0
85	20240110	200600	23378280	9870	9870	9870	9870	0
86	20240110	200500	23378280	9870	9870	9870	9870	0
87	20240110	200400	23378280	9870	9870	9870	9870	0
88	20240110	200300	23378280	9870	9870	9870	9870	0
89	20240110	200200	23378280	9870	9870	9870	9870	0
90	20240110	200100	23378280	9870	9870	9870	9870	0
91	20240110	200000	23378280	9870	9870	9870	9870	0
92	20240110	195900	23378280	9870	9870	9870	9870	1
93	20240110	195800	23378280	9870	9870	9870	9870	0
94	20240110	195700	23378280	9870	9870	9870	9870	0
95	20240110	195600	23378280	9870	9870	9870	9870	0
96	20240110	195500	23378280	9870	9870	9870	9870	0
97	20240110	195400	23378280	9870	9870	9870	9870	0
98	20240110	195300	23378280	9870	9870	9870	9870	0
99	20240110	195200	23378280	9870	9870	9870	9870	0
100	20240110	195100	23378280	9870	9870	9870	9870	0
101	20240110	195000	23378280	9870	9870	9870	9870	0
102	20240110	194900	23378280	9870	9870	9870	9870	0
103	20240110	194800	23378280	9870	9870	9870	9870	0
104	20240110	194700	23378280	9870	9870	9870	9870	0
105	20240110	194600	23378280	9870	9870	9870	9870	0
106	20240110	194500	23378280	9870	9870	9870	9870	0
107	20240110	194400	23378280	9870	9870	9870	9870	0
108	20240110	194300	23378280	9870	9870	9870	9870	0
109	20240110	194200	23378280	9870	9870	9870	9870	0
110	20240110	194100	23378280	9870	9870	9870	9870	0
111	20240110	194000	23378280	9870	9870	9870	9870	0
112	20240110	193900	23378280	9870	9870	9870	9870	0
113	20240110	193800	23378280	9870	9870	9870	9870	0
114	20240110	193700	23378280	9870	9870	9870	9870	0
115	20240110	193600	23378280	9870	9870	9870	9870	0
116	20240110	193500	23378280	9870	9870	9870	9870	0
117	20240110	193400	23378280	9870	9870	9870	9870	0
118	20240110	193300	23378280	9870	9870	9870	9870	0
119	20240110	193200	23378280	9870	9870	9870	9870	0
120	20240110	193100	23378280	9870	9870	9870	9870	0
121	20240110	193000	23378280	9870	9870	9870	9870	0
122	20240110	192900	23378280	9870	9870	9870	9870	1
123	20240110	192800	23378280	9870	9870	9870	9870	0
124	20240110	192700	23378280	9870	9870	9870	9870	0
125	20240110	192600	23378280	9870	9870	9870	9870	0
126	20240110	192500	23378280	9870	9870	9870	9870	0
127	20240110	192400	23378280	9870	9870	9870	9870	0
128	20240110	192300	23378280	9870	9870	9870	9870	0
129	20240110	192200	23378280	9870	9870	9870	9870	0
130	20240110	192100	23378280	9870	9870	9870	9870	0
131	20240110	192000	23378280	9870	9870	9870	9870	0
132	20240110	191900	23378280	9870	9870	9870	9870	0
133	20240110	191800	23378280	9870	9870	9870	9870	0
134	20240110	191700	23378280	9870	9870	9870	9870	0
135	20240110	191600	23378280	9870	9870	9870	9870	0
136	20240110	191500	23378280	9870	9870	9870	9870	0
137	20240110	191400	23378280	9870	9870	9870	9870	0
138	20240110	191300	23378280	9870	9870	9870	9870	0
139	20240110	191200	23378280	9870	9870	9870	9870	0
140	20240110	191100	23378280	9870	9870	9870	9870	0
141	20240110	191000	23378280	9870	9870	9870	9870	0
142	20240110	190900	23378280	9870	9870	9870	9870	0
143	20240110	190800	23378280	9870	9870	9870	9870	0
144	20240110	190700	23378280	9870	9870	9870	9870	0
145	20240110	190600	23378280	9870	9870	9870	9870	0
146	20240110	190500	23378280	9870	9870	9870	9870	0
147	20240110	190400	23378280	9870	9870	9870	9870	0
148	20240110	190300	23378280	9870	9870	9870	9870	0
149	20240110	190200	23378280	9870	9870	9870	9870	0
150	20240110	190100	23378280	9870	9870	9870	9870	0
151	20240110	190000	23378280	9870	9870	9870	9870	0
152	20240110	185900	23378280	9870	9870	9870	9870	1
153	20240110	185800	23378280	9870	9870	9870	9870	0
154	20240110	185700	23378280	9870	9870	9870	9870	0
155	20240110	185600	23378280	9870	9870	9870	9870	0
156	20240110	185500	23378280	9870	9870	9870	9870	0
157	20240110	185400	23378280	9870	9870	9870	9870	0
158	20240110	185300	23378280	9870	9870	9870	9870	0
159	20240110	185200	23378280	9870	9870	9870	9870	0
160	20240110	185100	23378280	9870	9870	9870	9870	0
161	20240110	185000	23378280	9870	9870	9870	9870	0
162	20240110	184900	23378280	9870	9870	9870	9870	0
163	20240110	184800	23378280	9870	9870	9870	9870	0
164	20240110	184700	23378280	9870	9870	9870	9870	0
165	20240110	184600	23378280	9870	9870	9870	9870	0
166	20240110	184500	23378280	9870	9870	9870	9870	0
167	20240110	184400	23378280	9870	9870	9870	9870	0
168	20240110	184300	23378280	9870	9870	9870	9870	0
169	20240110	184200	23378280	9870	9870	9870	9870	0
170	20240110	184100	23378280	9870	9870	9870	9870	0
171	20240110	184000	23378280	9870	9870	9870	9870	0
172	20240110	183900	23378280	9870	9870	9870	9870	0
173	20240110	183800	23378280	9870	9870	9870	9870	0
174	20240110	183700	23378280	9870	9870	9870	9870	0
175	20240110	183600	23378280	9870	9870	9870	9870	0
176	20240110	183500	23378280	9870	9870	9870	9870	0
177	20240110	183400	23378280	9870	9870	9870	9870	0
178	20240110	183300	23378280	9870	9870	9870	9870	0
179	20240110	183200	23378280	9870	9870	9870	9870	0
180	20240110	183100	23378280	9870	9870	9870	9870	0
181	20240110	183000	23378280	9870	9870	9870	9870	0
182	20240110	182900	23378280	9870	9870	9870	9870	1
183	20240110	182800	23378280	9870	9870	9870	9870	0
184	20240110	182700	23378280	9870	9870	9870	9870	0
185	20240110	182600	23378280	9870	9870	9870	9870	0
186	20240110	182500	23378280	9870	9870	9870	9870	0
187	20240110	182400	23378280	9870	9870	9870	9870	0
188	20240110	182300	23378280	9870	9870	9870	9870	0
189	20240110	182200	23378280	9870	9870	9870	9870	0
190	20240110	182100	23378280	9870	9870	9870	9870	0
191	20240110	182000	23378280	9870	9870	9870	9870	0
192	20240110	181900	23378280	9870	9870	9870	9870	0
193	20240110	181800	23378280	9870	9870	9870	9870	0
194	20240110	181700	23378280	9870	9870	9870	9870	0
195	20240110	181600	23378280	9870	9870	9870	9870	0
196	20240110	181500	23378280	9870	9870	9870	9870	0
197	20240110	181400	23378280	9870	9870	9870	9870	0
198	20240110	181300	23378280	9870	9870	9870	9870	0
199	20240110	181200	23378280	9870	9870	9870	9870	0
200	20240110	181100	23378280	9870	9870	9870	9870	0
201	20240110	181000	23378280	9870	9870	9870	9870	0
202	20240110	180900	23378280	9870	9870	9870	9870	0
203	20240110	180800	23378280	9870	9870	9870	9870	0
204	20240110	180700	23378280	9870	9870	9870	9870	0
205	20240110	180600	23378280	9870	9870	9870	9870	0
206	20240110	180500	23378280	9870	9870	9870	9870	0
207	20240110	180400	23378280	9870	9870	9870	9870	0
208	20240110	180300	23378280	9870	9870	9870	9870	0
209	20240110	180200	23378280	9870	9870	9870	9870	0
210	20240110	180100	23378280	9870	9870	9870	9870	0
211	20240110	180000	23378280	9870	9870	9870	9870	0
212	20240110	175900	23378280	9870	9870	9870	9870	1
213	20240110	175800	23378280	9870	9870	9870	9870	0
214	20240110	175700	23378280	9870	9870	9870	9870	0
215	20240110	175600	23378280	9870	9870	9870	9870	0
216	20240110	175500	23378280	9870	9870	9870	9870	0
217	20240110	175400	23378280	9870	9870	9870	9870	0
218	20240110	175300	23378280	9870	9870	9870	9870	0
219	20240110	175200	23378280	9870	9870	9870	9870	0
220	20240110	175100	23378280	9870	9870	9870	9870	0
221	20240110	175000	23378280	9870	9870	9870	9870	0
222	20240110	174900	23378280	9870	9870	9870	9870	0
223	20240110	174800	23378280	9870	9870	9870	9870	0
224	20240110	174700	23378280	9870	9870	9870	9870	0
225	20240110	174600	23378280	9870	9870	9870	9870	0
226	20240110	174500	23378280	9870	9870	9870	9870	0
227	20240110	174400	23378280	9870	9870	9870	9870	0
228	20240110	174300	23378280	9870	9870	9870	9870	0
229	20240110	174200	23378280	9870	9870	9870	9870	0
230	20240110	174100	23378280	9870	9870	9870	9870	0
231	20240110	174000	23378280	9870	9870	9870	9870	0
232	20240110	173900	23378280	9870	9870	9870	9870	0
233	20240110	173800	23378280	9870	9870	9870	9870	0
234	20240110	173700	23378280	9870	9870	9870	9870	0
235	20240110	173600	23378280	9870	9870	9870	9870	0
236	20240110	173500	23378280	9870	9870	9870	9870	0
237	20240110	173400	23378280	9870	9870	9870	9870	0
238	20240110	173300	23378280	9870	9870	9870	9870	0
239	20240110	173200	23378280	9870	9870	9870	9870	0
240	20240110	173100	23378280	9870	9870	9870	9870	0
241	20240110	173000	23378280	9870	9870	9870	9870	0
242	20240110	172900	23378280	9870	9870	9870	9870	1
243	20240110	172800	23378280	9870	9870	9870	9870	0
244	20240110	172700	23378280	9870	9870	9870	9870	0
245	20240110	172600	23378280	9870	9870	9870	9870	0
246	20240110	172500	23378280	9870	9870	9870	9870	0
247	20240110	172400	23378280	9870	9870	9870	9870	0
248	20240110	172300	23378280	9870	9870	9870	9870	0
249	20240110	172200	23378280	9870	9870	9870	9870	0
250	20240110	172100	23378280	9870	9870	9870	9870	0
251	20240110	172000	23378280	9870	9870	9870	9870	0
252	20240110	171900	23378280	9870	9870	9870	9870	0
253	20240110	171800	23378280	9870	9870	9870	9870	0
254	20240110	171700	23378280	9870	9870	9870	9870	0
255	20240110	171600	23378280	9870	9870	9870	9870	0
256	20240110	171500	23378280	9870	9870	9870	9870	0
257	20240110	171400	23378280	9870	9870	9870	9870	0
258	20240110	171300	23378280	9870	9870	9870	9870	0
259	20240110	171200	23378280	9870	9870	9870	9870	0
260	20240110	171100	23378280	9870	9870	9870	9870	0
261	20240110	171000	23378280	9870	9870	9870	9870	0
262	20240110	170900	23378280	9870	9870	9870	9870	0
263	20240110	170800	23378280	9870	9870	9870	9870	0
264	20240110	170700	23378280	9870	9870	9870	9870	0
265	20240110	170600	23378280	9870	9870	9870	9870	0
266	20240110	170500	23378280	9870	9870	9870	9870	0
267	20240110	170400	23378280	9870	9870	9870	9870	0
268	20240110	170300	23378280	9870	9870	9870	9870	0
269	20240110	170200	23378280	9870	9870	9870	9870	0
270	20240110	170100	23378280	9870	9870	9870	9870	0
271	20240110	170000	23378280	9870	9870	9870	9870	0
272	20240110	165900	23378280	9870	9870	9870	9870	1
273	20240110	165800	23378280	9870	9870	9870	9870	0
274	20240110	165700	23378280	9870	9870	9870	9870	0
275	20240110	165600	23378280	9870	9870	9870	9870	0
276	20240110	165500	23378280	9870	9870	9870	9870	0
277	20240110	165400	23378280	9870	9870	9870	9870	0
278	20240110	165300	23378280	9870	9870	9870	9870	0
279	20240110	165200	23378280	9870	9870	9870	9870	0
280	20240110	165100	23378280	9870	9870	9870	9870	0
281	20240110	165000	23378280	9870	9870	9870	9870	0
282	20240110	164900	23378280	9870	9870	9870	9870	0
283	20240110	164800	23378280	9870	9870	9870	9870	0
284	20240110	164700	23378280	9870	9870	9870	9870	0
285	20240110	164600	23378280	9870	9870	9870	9870	0
286	20240110	164500	23378280	9870	9870	9870	9870	0
287	20240110	164400	23378280	9870	9870	9870	9870	0
288	20240110	164300	23378280	9870	9870	9870	9870	0
289	20240110	164200	23378280	9870	9870	9870	9870	0
290	20240110	164100	23378280	9870	9870	9870	9870	0
291	20240110	164000	23378280	9870	9870	9870	9870	0
292	20240110	163900	23378280	9870	9870	9870	9870	0
293	20240110	163800	23378280	9870	9870	9870	9870	0
294	20240110	163700	23378280	9870	9870	9870	9870	0
295	20240110	163600	23378280	9870	9870	9870	9870	0
296	20240110	163500	23378280	9870	9870	9870	9870	0
297	20240110	163400	23378280	9870	9870	9870	9870	0
298	20240110	163300	23378280	9870	9870	9870	9870	0
299	20240110	163200	23378280	9870	9870	9870	9870	0
300	20240110	163100	23378280	9870	9870	9870	9870	0
301	20240110	163000	23378280	9870	9870	9870	9870	0
302	20240110	162900	23378280	9870	9870	9870	9870	1
303	20240110	162800	23378280	9870	9870	9870	9870	0
304	20240110	162700	23378280	9870	9870	9870	9870	0
305	20240110	162600	23378280	9870	9870	9870	9870	0
306	20240110	162500	23378280	9870	9870	9870	9870	0
307	20240110	162400	23378280	9870	9870	9870	9870	0
308	20240110	162300	23378280	9870	9870	9870	9870	0
309	20240110	162200	23378280	9870	9870	9870	9870	0
310	20240110	162100	23378280	9870	9870	9870	9870	0
311	20240110	162000	23378280	9870	9870	9870	9870	0
312	20240110	161900	23378280	9870	9870	9870	9870	0
313	20240110	161800	23378280	9870	9870	9870	9870	0
314	20240110	161700	23378280	9870	9870	9870	9870	0
315	20240110	161600	23378280	9870	9870	9870	9870	0
316	20240110	161500	23378280	9870	9870	9870	9870	0
317	20240110	161400	23378280	9870	9870	9870	9870	0
318	20240110	161300	23378280	9870	9870	9870	9870	0
319	20240110	161200	23378280	9870	9870	9870	9870	0
320	20240110	161100	23378280	9870	9870	9870	9870	0
321	20240110	161000	23378280	9870	9870	9870	9870	0
322	20240110	160900	23378280	9870	9870	9870	9870	0
323	20240110	160800	23378280	9870	9870	9870	9870	0
324	20240110	160700	23378280	9870	9870	9870	9870	0
325	20240110	160600	23378280	9870	9870	9870	9870	0
326	20240110	160500	23378280	9870	9870	9870	9870	0
327	20240110	160400	23378280	9870	9870	9870	9870	0
328	20240110	160300	23378280	9870	9870	9870	9870	0
329	20240110	160200	23378280	9870	9870	9870	9870	0
330	20240110	160100	23378280	9870	9870	9870	9870	0
331	20240110	160000	23378280	9870	9870	9870	9870	0
332	20240110	155900	23378280	9870	9870	9870	9870	1
333	20240110	155800	23378280	9870	9870	9870	9870	0
334	20240110	155700	23378280	9870	9870	9870	9870	0
335	20240110	155600	23378280	9870	9870	9870	9870	0
336	20240110	155500	23378280	9870	9870	9870	9870	0
337	20240110	155400	23378280	9870	9870	9870	9870	0
338	20240110	155300	23378280	9870	9870	9870	9870	0
339	20240110	155200	23378280	9870	9870	9870	9870	0
340	20240110	155100	23378280	9870	9870	9870	9870	0
341	20240110	155000	23378280	9870	9870	9870	9870	0
342	20240110	154900	23378280	9870	9870	9870	9870	0
343	20240110	154800	23378280	9870	9870	9870	9870	0
344	20240110	154700	23378280	9870	9870	9870	9870	0
345	20240110	154600	23378280	9870	9870	9870	9870	0
346	20240110	154500	23378280	9870	9870	9870	9870	0
347	20240110	154400	23378280	9870	9870	9870	9870	0
348	20240110	154300	23378280	9870	9870	9870	9870	0
349	20240110	154200	23378280	9870	9870	9870	9870	0
350	20240110	154100	23378280	9870	9870	9870	9870	0
351	20240110	154000	23378280	9870	9870	9870	9870	0
352	20240110	153900	23378280	9870	9870	9870	9870	0
353	20240110	153800	23378280	9870	9870	9870	9870	0
354	20240110	153700	23378280	9870	9870	9870	9870	0
355	20240110	153600	23378280	9870	9870	9870	9870	0
356	20240110	153500	23378280	9870	9870	9870	9870	0
357	20240110	153400	23378280	9870	9870	9870	9870	0
358	20240110	153300	23378280	9870	9870	9870	9870	0
359	20240110	153200	23378280	9870	9870	9870	9870	0
360	20240110	153100	23378280	9870	9870	9870	9870	0
361	20240110	153000	23378280	9870	9870	9870	9870	1
362	20240110	152900	23368410	9870	9870	9870	9870	0
363	20240110	152800	23368410	9870	9870	9870	9870	0
364	20240110	152700	23368410	9870	9870	9870	9870	0
365	20240110	152600	23368410	9870	9870	9870	9870	0
366	20240110	152500	23368410	9870	9870	9870	9870	0
367	20240110	152400	23368410	9870	9870	9870	9870	0
368	20240110	152300	23368410	9870	9870	9870	9870	0
369	20240110	152200	23368410	9870	9870	9870	9870	0
370	20240110	152100	23368410	9870	9870	9870	9870	0
371	20240110	152000	23368410	9870	9870	9870	9870	0
372	20240110	151900	23368410	9870	9870	9870	9870	0
373	20240110	151800	23368410	9870	9870	9870	9870	0
374	20240110	151700	23368410	9870	9870	9870	9870	0
375	20240110	151600	23368410	9870	9870	9870	9870	0
376	20240110	151500	23368410	9870	9870	9870	9870	0
377	20240110	151400	23368410	9870	9870	9870	9870	2
378	20240110	151300	23348670	9870	9870	9870	9870	0
379	20240110	151200	23348670	9870	9870	9870	9870	0
380	20240110	151100	23348670	9870	9870	9870	9870	0
381	20240110	151000	23348670	9870	9870	9870	9870	0
382	20240110	150900	23348670	9870	9870	9870	9870	0
383	20240110	150800	23348670	9870	9870	9870	9870	0
384	20240110	150700	23348670	9870	9870	9870	9870	0
385	20240110	150600	23348670	9870	9870	9870	9870	0
386	20240110	150500	23348670	9870	9870	9870	9870	0
387	20240110	150400	23348670	9870	9870	9870	9870	0
388	20240110	150300	23348670	9870	9870	9870	9870	0
389	20240110	150200	23348670	9870	9870	9870	9870	0
390	20240110	150100	23348670	9870	9870	9870	9870	10
391	20240110	150000	23249970	9870	9870	9870	9870	0
392	20240110	145900	23249970	9870	9870	9870	9870	0
393	20240110	145800	23249970	9870	9870	9870	9870	0
394	20240110	145700	23249970	9870	9870	9870	9870	0
395	20240110	145600	23249970	9870	9870	9870	9870	0
396	20240110	145500	23249970	9870	9870	9870	9870	0
397	20240110	145400	23249970	9870	9870	9870	9870	0
398	20240110	145300	23249970	9870	9870	9870	9870	0
399	20240110	145200	23249970	9870	9870	9870	9870	0
400	20240110	145100	23249970	9870	9870	9870	9870	0
401	20240110	145000	23249970	9870	9870	9870	9870	0
402	20240110	144900	23249970	9870	9860	9870	9860	254
403	20240110	144800	20743730	9830	9830	9830	9830	0
404	20240110	144700	20743730	9830	9830	9830	9830	0
405	20240110	144600	20743730	9830	9830	9830	9830	0
406	20240110	144500	20743730	9830	9830	9830	9830	0
407	20240110	144400	20743730	9830	9830	9830	9830	0
408	20240110	144300	20743730	9830	9830	9830	9830	0
409	20240110	144200	20743730	9830	9830	9830	9830	0
410	20240110	144100	20743730	9830	9830	9830	9830	0
411	20240110	144000	20743730	9830	9830	9830	9830	0
412	20240110	143900	20743730	9830	9830	9830	9830	118
413	20240110	143800	19583790	9830	9830	9830	9830	0
414	20240110	143700	19583790	9830	9830	9830	9830	0
415	20240110	143600	19583790	9830	9830	9830	9830	0
416	20240110	143500	19583790	9830	9830	9830	9830	0
417	20240110	143400	19583790	9830	9830	9830	9830	0
418	20240110	143300	19583790	9830	9830	9830	9830	0
419	20240110	143200	19583790	9830	9830	9830	9830	0
420	20240110	143100	19583790	9830	9830	9830	9830	0
421	20240110	143000	19583790	9830	9830	9830	9830	0
422	20240110	142900	19583790	9830	9830	9830	9830	0
423	20240110	142800	19583790	9830	9830	9830	9830	0
424	20240110	142700	19583790	9830	9830	9830	9830	0
425	20240110	142600	19583790	9830	9830	9830	9830	0
426	20240110	142500	19583790	9830	9830	9830	9830	0
427	20240110	142400	19583790	9830	9830	9830	9830	0
428	20240110	142300	19583790	9830	9830	9830	9830	0
429	20240110	142200	19583790	9830	9830	9830	9830	0
430	20240110	142100	19583790	9830	9830	9830	9830	10
431	20240110	142000	19485490	9830	9830	9830	9830	0
432	20240110	141900	19485490	9830	9830	9830	9830	0
433	20240110	141800	19485490	9830	9830	9830	9830	0
434	20240110	141700	19485490	9830	9830	9830	9830	4
435	20240110	141600	19446170	9830	9830	9830	9830	0
436	20240110	141500	19446170	9830	9830	9830	9830	0
437	20240110	141400	19446170	9830	9830	9830	9830	0
438	20240110	141300	19446170	9830	9830	9830	9830	0
439	20240110	141200	19446170	9830	9830	9830	9830	0
440	20240110	141100	19446170	9830	9830	9830	9830	0
441	20240110	141000	19446170	9830	9830	9830	9830	0
442	20240110	140900	19446170	9830	9830	9830	9830	0
443	20240110	140800	19446170	9830	9830	9830	9830	0
444	20240110	140700	19446170	9830	9830	9830	9830	0
445	20240110	140600	19446170	9830	9830	9830	9830	0
446	20240110	140500	19446170	9830	9830	9830	9830	0
447	20240110	140400	19446170	9830	9830	9830	9830	0
448	20240110	140300	19446170	9830	9830	9830	9830	0
449	20240110	140200	19446170	9830	9830	9830	9830	2
450	20240110	140100	19426510	9830	9830	9830	9830	0
451	20240110	140000	19426510	9830	9830	9830	9830	0
452	20240110	135900	19426510	9830	9830	9830	9830	0
453	20240110	135800	19426510	9830	9830	9830	9830	0
454	20240110	135700	19426510	9830	9830	9830	9830	6
455	20240110	135600	19367530	9830	9830	9830	9830	0
456	20240110	135500	19367530	9830	9830	9830	9830	6
457	20240110	135400	19308550	9830	9830	9830	9830	0
458	20240110	135300	19308550	9830	9830	9830	9830	0
459	20240110	135200	19308550	9830	9830	9830	9830	6
460	20240110	135100	19249570	9830	9830	9830	9830	0
461	20240110	135000	19249570	9830	9840	9840	9830	10
462	20240110	134900	19151230	9830	9830	9830	9830	0
463	20240110	134800	19151230	9830	9830	9830	9830	6
464	20240110	134700	19092250	9830	9830	9830	9830	0
465	20240110	134600	19092250	9830	9830	9830	9830	0
466	20240110	134500	19092250	9830	9830	9830	9830	6
467	20240110	134400	19033270	9830	9830	9830	9830	0
468	20240110	134300	19033270	9830	9830	9830	9830	8
469	20240110	134200	18954630	9830	9830	9830	9830	0
470	20240110	134100	18954630	9830	9830	9830	9830	6
471	20240110	134000	18895650	9830	9830	9830	9830	0
472	20240110	133900	18895650	9830	9830	9830	9830	0
473	20240110	133800	18895650	9830	9830	9830	9830	6
474	20240110	133700	18836670	9830	9830	9830	9830	0
475	20240110	133600	18836670	9830	9830	9830	9830	10
476	20240110	133500	18738370	9830	9830	9830	9830	0
477	20240110	133400	18738370	9830	9830	9830	9830	6
478	20240110	133300	18679390	9830	9830	9830	9830	0
479	20240110	133200	18679390	9830	9830	9830	9830	0
480	20240110	133100	18679390	9830	9830	9830	9830	6
481	20240110	133000	18620410	9830	9830	9830	9830	0
482	20240110	132900	18620410	9830	9830	9830	9830	6
483	20240110	132800	18561430	9830	9830	9830	9830	0
484	20240110	132700	18561430	9830	9830	9830	9830	6
485	20240110	132600	18502450	9830	9830	9830	9830	0
486	20240110	132500	18502450	9830	9830	9830	9830	0
487	20240110	132400	18502450	9830	9830	9830	9830	6
488	20240110	132300	18443470	9830	9830	9830	9830	0
489	20240110	132200	18443470	9830	9830	9830	9830	6
490	20240110	132100	18384490	9830	9830	9830	9830	0
491	20240110	132000	18384490	9830	9830	9830	9830	6
492	20240110	131900	18325510	9830	9830	9830	9830	0
493	20240110	131800	18325510	9830	9830	9830	9830	0
494	20240110	131700	18325510	9830	9830	9830	9830	6
495	20240110	131600	18266530	9830	9830	9830	9830	0
496	20240110	131500	18266530	9830	9830	9830	9830	6
497	20240110	131400	18207550	9830	9830	9830	9830	0
498	20240110	131300	18207550	9830	9830	9830	9830	6
499	20240110	131200	18148570	9870	9870	9870	9870	0
500	20240110	131100	18148570	9870	9870	9870	9870	10
501	20240110	131000	18049870	9830	9830	9830	9830	6
502	20240110	130900	17990890	9830	9830	9830	9830	0
503	20240110	130800	17990890	9830	9830	9830	9830	6
504	20240110	130700	17931910	9830	9830	9830	9830	0
505	20240110	130600	17931910	9830	9830	9830	9830	6
506	20240110	130500	17872930	9830	9830	9830	9830	0
507	20240110	130400	17872930	9830	9830	9830	9830	6
508	20240110	130300	17813950	9830	9830	9830	9830	0
509	20240110	130200	17813950	9830	9830	9830	9830	0
510	20240110	130100	17813950	9830	9830	9830	9830	6
511	20240110	130000	17754970	9830	9830	9830	9830	0
512	20240110	125900	17754970	9830	9830	9830	9830	6
513	20240110	125800	17695990	9830	9830	9830	9830	0
514	20240110	125700	17695990	9830	9830	9830	9830	6
515	20240110	125600	17637010	9830	9830	9830	9830	0
516	20240110	125500	17637010	9830	9830	9830	9830	0
517	20240110	125400	17637010	9830	9830	9830	9830	6
518	20240110	125300	17578030	9830	9830	9830	9830	0
519	20240110	125200	17578030	9830	9830	9830	9830	6
520	20240110	125100	17519050	9830	9830	9830	9830	0
521	20240110	125000	17519050	9830	9830	9830	9830	6
522	20240110	124900	17460070	9830	9830	9830	9830	0
523	20240110	124800	17460070	9830	9830	9830	9830	0
524	20240110	124700	17460070	9830	9830	9830	9830	6
525	20240110	124600	17401090	9830	9830	9830	9830	0
526	20240110	124500	17401090	9830	9830	9830	9830	6
527	20240110	124400	17342110	9830	9830	9830	9830	0
528	20240110	124300	17342110	9830	9830	9830	9830	6
529	20240110	124200	17283130	9830	9830	9830	9830	0
530	20240110	124100	17283130	9830	9830	9830	9830	0
531	20240110	124000	17283130	9830	9830	9830	9830	6
532	20240110	123900	17224150	9830	9830	9830	9830	0
533	20240110	123800	17224150	9830	9830	9830	9830	6
534	20240110	123700	17165170	9830	9830	9830	9830	0
535	20240110	123600	17165170	9830	9830	9830	9830	6
536	20240110	123500	17106190	9830	9830	9830	9830	0
537	20240110	123400	17106190	9830	9830	9830	9830	0
538	20240110	123300	17106190	9830	9830	9830	9830	6
539	20240110	123200	17047210	9830	9830	9830	9830	0
540	20240110	123100	17047210	9830	9830	9830	9830	6
541	20240110	123000	16988230	9830	9830	9830	9830	0
542	20240110	122900	16988230	9830	9830	9830	9830	6
543	20240110	122800	16929250	9830	9830	9830	9830	0
544	20240110	122700	16929250	9830	9830	9830	9830	0
545	20240110	122600	16929250	9830	9830	9830	9830	6
546	20240110	122500	16870270	9830	9830	9830	9830	0
547	20240110	122400	16870270	9830	9830	9830	9830	6
548	20240110	122300	16811290	9830	9830	9830	9830	0
549	20240110	122200	16811290	9830	9830	9830	9830	6
550	20240110	122100	16752310	9830	9830	9830	9830	0
551	20240110	122000	16752310	9830	9830	9830	9830	0
552	20240110	121900	16752310	9830	9830	9830	9830	6
553	20240110	121800	16693330	9830	9830	9830	9830	0
554	20240110	121700	16693330	9830	9830	9830	9830	6
555	20240110	121600	16634350	9830	9830	9830	9830	0
556	20240110	121500	16634350	9830	9830	9830	9830	6
557	20240110	121400	16575370	9830	9830	9830	9830	0
558	20240110	121300	16575370	9830	9830	9830	9830	6
559	20240110	121200	16516390	9830	9830	9830	9830	0
560	20240110	121100	16516390	9830	9830	9830	9830	0
561	20240110	121000	16516390	9830	9830	9830	9830	6
562	20240110	120900	16457410	9830	9830	9830	9830	0
563	20240110	120800	16457410	9830	9830	9830	9830	6
564	20240110	120700	16398430	9830	9830	9830	9830	0
565	20240110	120600	16398430	9830	9830	9830	9830	6
566	20240110	120500	16339450	9830	9830	9830	9830	0
567	20240110	120400	16339450	9830	9830	9830	9830	0
568	20240110	120300	16339450	9830	9830	9830	9830	6
569	20240110	120200	16280470	9830	9830	9830	9830	0
570	20240110	120100	16280470	9830	9830	9830	9830	6
571	20240110	120000	16221490	9830	9830	9830	9830	0
572	20240110	115900	16221490	9830	9830	9830	9830	6
573	20240110	115800	16162510	9830	9830	9830	9830	0
574	20240110	115700	16162510	9830	9830	9830	9830	0
575	20240110	115600	16162510	9830	9830	9830	9830	6
576	20240110	115500	16103530	9830	9830	9830	9830	0
577	20240110	115400	16103530	9830	9830	9830	9830	6
578	20240110	115300	16044550	9830	9830	9830	9830	0
579	20240110	115200	16044550	9830	9830	9830	9830	6
580	20240110	115100	15985570	9830	9830	9830	9830	0
581	20240110	115000	15985570	9830	9830	9830	9830	0
582	20240110	114900	15985570	9830	9830	9830	9830	6
583	20240110	114800	15926590	9830	9830	9830	9830	0
584	20240110	114700	15926590	9830	9830	9830	9830	6
585	20240110	114600	15867610	9830	9830	9830	9830	0
586	20240110	114500	15867610	9830	9830	9830	9830	6
587	20240110	114400	15808630	9830	9830	9830	9830	0
588	20240110	114300	15808630	9830	9830	9830	9830	0
589	20240110	114200	15808630	9830	9830	9830	9830	6
590	20240110	114100	15749650	9830	9830	9830	9830	0
591	20240110	114000	15749650	9830	9830	9830	9830	6
592	20240110	113900	15690670	9830	9830	9830	9830	0
593	20240110	113800	15690670	9830	9830	9830	9830	6
594	20240110	113700	15631690	9830	9830	9830	9830	0
595	20240110	113600	15631690	9830	9830	9830	9830	0
596	20240110	113500	15631690	9830	9830	9830	9830	6
597	20240110	113400	15572710	9830	9830	9830	9830	0
598	20240110	113300	15572710	9830	9830	9830	9830	6
599	20240110	113200	15513730	9830	9830	9830	9830	0
600	20240110	113100	15513730	9830	9830	9830	9830	6
601	20240110	113000	15454750	9830	9830	9830	9830	4
602	20240110	112900	15415430	9830	9830	9830	9830	0
603	20240110	112800	15415430	9830	9830	9830	9830	6
604	20240110	112700	15356450	9830	9830	9830	9830	0
605	20240110	112600	15356450	9830	9830	9830	9830	6
606	20240110	112500	15297470	9830	9830	9830	9830	0
607	20240110	112400	15297470	9830	9830	9830	9830	6
608	20240110	112300	15238490	9830	9830	9830	9830	0
609	20240110	112200	15238490	9830	9830	9830	9830	0
610	20240110	112100	15238490	9830	9830	9830	9830	6
611	20240110	112000	15179510	9830	9830	9830	9830	0
612	20240110	111900	15179510	9830	9830	9830	9830	6
613	20240110	111800	15120530	9830	9830	9830	9830	0
614	20240110	111700	15120530	9830	9830	9830	9830	6
615	20240110	111600	15061550	9830	9830	9830	9830	0
616	20240110	111500	15061550	9830	9830	9830	9830	6
617	20240110	111400	15002570	9830	9830	9830	9830	0
618	20240110	111300	15002570	9830	9830	9830	9830	0
619	20240110	111200	15002570	9830	9830	9830	9830	6
620	20240110	111100	14943590	9830	9830	9830	9830	0
621	20240110	111000	14943590	9830	9830	9830	9830	6
622	20240110	110900	14884610	9880	9880	9880	9880	0
623	20240110	110800	14884610	9880	9880	9880	9880	0
624	20240110	110700	14884610	9880	9880	9880	9880	0
625	20240110	110600	14884610	9880	9880	9880	9880	0
626	20240110	110500	14884610	9880	9880	9880	9880	0
627	20240110	110400	14884610	9880	9880	9880	9880	90
628	20240110	110300	13995410	9880	9880	9880	9880	10
629	20240110	110200	13896610	9870	9870	9870	9870	0
630	20240110	110100	13896610	9870	9870	9870	9870	0
631	20240110	110000	13896610	9870	9870	9870	9870	0
632	20240110	105900	13896610	9870	9870	9870	9870	0
633	20240110	105800	13896610	9870	9870	9870	9870	0
634	20240110	105700	13896610	9870	9870	9870	9870	2
635	20240110	105600	13876870	9830	9830	9830	9830	0
636	20240110	105500	13876870	9830	9830	9830	9830	0
637	20240110	105400	13876870	9830	9830	9830	9830	0
638	20240110	105300	13876870	9830	9830	9830	9830	0
639	20240110	105200	13876870	9830	9830	9830	9830	0
640	20240110	105100	13876870	9830	9830	9830	9830	0
641	20240110	105000	13876870	9830	9830	9830	9830	0
642	20240110	104900	13876870	9830	9830	9830	9830	0
643	20240110	104800	13876870	9830	9830	9830	9830	0
644	20240110	104700	13876870	9830	9830	9830	9830	0
645	20240110	104600	13876870	9830	9830	9830	9830	0
646	20240110	104500	13876870	9830	9830	9830	9830	0
647	20240110	104400	13876870	9830	9830	9830	9830	0
648	20240110	104300	13876870	9830	9830	9830	9830	4
649	20240110	104200	13837550	9820	9820	9820	9820	0
650	20240110	104100	13837550	9820	9820	9820	9820	0
651	20240110	104000	13837550	9820	9820	9820	9820	0
652	20240110	103900	13837550	9820	9820	9820	9820	33
653	20240110	103800	13513490	9850	9850	9850	9850	0
654	20240110	103700	13513490	9850	9870	9870	9850	25
655	20240110	103600	13267090	9870	9870	9870	9870	0
656	20240110	103500	13267090	9870	9870	9870	9870	0
657	20240110	103400	13267090	9870	9870	9870	9870	0
658	20240110	103300	13267090	9870	9870	9870	9870	0
659	20240110	103200	13267090	9870	9870	9870	9870	0
660	20240110	103100	13267090	9870	9870	9870	9870	0
661	20240110	103000	13267090	9870	9870	9870	9870	0
662	20240110	102900	13267090	9870	9870	9870	9870	0
663	20240110	102800	13267090	9870	9870	9870	9870	0
664	20240110	102700	13267090	9870	9870	9870	9870	0
665	20240110	102600	13267090	9870	9870	9870	9870	0
666	20240110	102500	13267090	9870	9870	9870	9870	0
667	20240110	102400	13267090	9870	9870	9870	9870	0
668	20240110	102300	13267090	9870	9870	9870	9870	0
669	20240110	102200	13267090	9870	9870	9870	9870	106
670	20240110	102100	12220870	9880	9880	9880	9880	0
671	20240110	102000	12220870	9880	9880	9880	9880	0
672	20240110	101900	12220870	9880	9880	9880	9880	0
673	20240110	101800	12220870	9880	9880	9880	9880	0
674	20240110	101700	12220870	9880	9880	9880	9880	0
675	20240110	101600	12220870	9880	9880	9880	9880	0
676	20240110	101500	12220870	9880	9880	9880	9880	0
677	20240110	101400	12220870	9880	9880	9880	9880	0
678	20240110	101300	12220870	9880	9880	9880	9880	0
679	20240110	101200	12220870	9880	9880	9880	9880	0
680	20240110	101100	12220870	9880	9880	9880	9880	0
681	20240110	101000	12220870	9880	9880	9880	9880	0
682	20240110	100900	12220870	9880	9880	9880	9880	0
683	20240110	100800	12220870	9880	9880	9880	9880	0
684	20240110	100700	12220870	9880	9880	9880	9880	0
685	20240110	100600	12220870	9880	9880	9880	9880	0
686	20240110	100500	12220870	9880	9880	9880	9880	0
687	20240110	100400	12220870	9880	9880	9880	9880	0
688	20240110	100300	12220870	9880	9880	9880	9880	0
689	20240110	100200	12220870	9880	9880	9880	9880	0
690	20240110	100100	12220870	9880	9880	9880	9880	2
691	20240110	100000	12201110	9900	9900	9900	9900	0
692	20240110	095900	12201110	9900	9900	9900	9900	0
693	20240110	095800	12201110	9900	9900	9900	9900	0
694	20240110	095700	12201110	9900	9900	9900	9900	0
695	20240110	095600	12201110	9900	9900	9900	9900	0
696	20240110	095500	12201110	9900	9900	9900	9900	0
697	20240110	095400	12201110	9900	9900	9900	9900	0
698	20240110	095300	12201110	9900	9900	9900	9900	0
699	20240110	095200	12201110	9900	9900	9900	9900	0
700	20240110	095100	12201110	9900	9900	9900	9900	0
701	20240110	095000	12201110	9900	9900	9900	9900	0
702	20240110	094900	12201110	9900	9900	9900	9900	0
703	20240110	094800	12201110	9900	9900	9900	9900	10
704	20240110	094700	12102110	9900	9900	9900	9900	0
705	20240110	094600	12102110	9900	9900	9900	9900	0
706	20240110	094500	12102110	9900	9900	9900	9900	0
707	20240110	094400	12102110	9900	9900	9900	9900	0
708	20240110	094300	12102110	9900	9900	9900	9900	0
709	20240110	094200	12102110	9900	9900	9900	9900	0
710	20240110	094100	12102110	9900	9900	9900	9900	0
711	20240110	094000	12102110	9900	9900	9900	9900	0
712	20240110	093900	12102110	9900	9900	9900	9900	0
713	20240110	093800	12102110	9900	9900	9900	9900	0
714	20240110	093700	12102110	9900	9900	9900	9900	0
715	20240110	093600	12102110	9900	9900	9900	9900	0
716	20240110	093500	12102110	9900	9900	9900	9900	51
717	20240110	093400	11597210	9900	9900	9900	9900	0
718	20240110	093300	11597210	9900	9900	9900	9900	0
719	20240110	093200	11597210	9900	9900	9900	9900	53
720	20240110	093100	11072510	9900	9890	9900	9890	1073
721	20240110	093000	454940	9890	9890	9890	9890	0
722	20240110	092900	454940	9890	9890	9890	9890	0
723	20240110	092800	454940	9890	9890	9890	9890	0
724	20240110	092700	454940	9890	9890	9890	9890	0
725	20240110	092600	454940	9890	9890	9890	9890	0
726	20240110	092500	454940	9890	9890	9890	9890	0
727	20240110	092400	454940	9890	9890	9890	9890	0
728	20240110	092300	454940	9890	9890	9890	9890	0
729	20240110	092200	454940	9890	9890	9890	9890	0
730	20240110	092100	454940	9890	9890	9890	9890	0
731	20240110	092000	454940	9890	9890	9890	9890	0
732	20240110	091900	454940	9890	9890	9890	9890	0
733	20240110	091800	454940	9890	9890	9890	9890	0
734	20240110	091700	454940	9890	9890	9890	9890	0
735	20240110	091600	454940	9890	9890	9890	9890	0
736	20240110	091500	454940	9890	9890	9890	9890	0
737	20240110	091400	454940	9890	9890	9890	9890	0
738	20240110	091300	454940	9890	9890	9890	9890	0
739	20240110	091200	454940	9890	9890	9890	9890	0
740	20240110	091100	454940	9890	9890	9890	9890	0
741	20240110	091000	454940	9890	9890	9890	9890	44
742	20240110	090900	19780	9890	9890	9890	9890	0
743	20240110	090800	19780	9890	9890	9890	9890	2
744	20240110	090700	0	9850	9850	9850	9850	0
745	20240110	090600	0	9850	9850	9850	9850	0
746	20240110	090500	0	9850	9850	9850	9850	0
747	20240110	090400	0	9850	9850	9850	9850	0
748	20240110	090300	0	9850	9850	9850	9850	0
749	20240110	090200	0	9850	9850	9850	9850	0
750	20240110	090100	0	9850	9850	9850	9850	0
751	20240110	090000	0	9850	9850	9850	9850	0