KissMeData/078000/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195200	7358930	9900	9900	9900	9900	143
3	20240112	195100	7358930	9900	9900	9900	9900	0
4	20240112	195000	7358930	9900	9900	9900	9900	0
5	20240112	194900	7358930	9900	9900	9900	9900	0
6	20240112	194800	7358930	9900	9900	9900	9900	0
7	20240112	194700	7358930	9900	9900	9900	9900	0
8	20240112	194600	7358930	9900	9900	9900	9900	0
9	20240112	194500	7358930	9900	9900	9900	9900	0
10	20240112	194400	7358930	9900	9900	9900	9900	0
11	20240112	194300	7358930	9900	9900	9900	9900	0
12	20240112	194200	7358930	9900	9900	9900	9900	0
13	20240112	194100	7358930	9900	9900	9900	9900	0
14	20240112	194000	7358930	9900	9900	9900	9900	0
15	20240112	193900	7358930	9900	9900	9900	9900	0
16	20240112	193800	7358930	9900	9900	9900	9900	0
17	20240112	193700	7358930	9900	9900	9900	9900	0
18	20240112	193600	7358930	9900	9900	9900	9900	0
19	20240112	193500	7358930	9900	9900	9900	9900	0
20	20240112	193400	7358930	9900	9900	9900	9900	0
21	20240112	193300	7358930	9900	9900	9900	9900	0
22	20240112	193200	7358930	9900	9900	9900	9900	0
23	20240112	193100	7358930	9900	9900	9900	9900	0
24	20240112	193000	7358930	9900	9900	9900	9900	0
25	20240112	192900	7358930	9900	9900	9900	9900	0
26	20240112	192800	7358930	9900	9900	9900	9900	0
27	20240112	192700	7358930	9900	9900	9900	9900	0
28	20240112	192600	7358930	9900	9900	9900	9900	0
29	20240112	192500	7358930	9900	9900	9900	9900	0
30	20240112	192400	7358930	9900	9900	9900	9900	0
31	20240112	192300	7358930	9900	9900	9900	9900	0
32	20240112	192200	7358930	9900	9900	9900	9900	143
33	20240112	192100	7358930	9900	9900	9900	9900	0
34	20240112	192000	7358930	9900	9900	9900	9900	0
35	20240112	191900	7358930	9900	9900	9900	9900	0
36	20240112	191800	7358930	9900	9900	9900	9900	0
37	20240112	191700	7358930	9900	9900	9900	9900	0
38	20240112	191600	7358930	9900	9900	9900	9900	0
39	20240112	191500	7358930	9900	9900	9900	9900	0
40	20240112	191400	7358930	9900	9900	9900	9900	0
41	20240112	191300	7358930	9900	9900	9900	9900	0
42	20240112	191200	7358930	9900	9900	9900	9900	0
43	20240112	191100	7358930	9900	9900	9900	9900	0
44	20240112	191000	7358930	9900	9900	9900	9900	0
45	20240112	190900	7358930	9900	9900	9900	9900	0
46	20240112	190800	7358930	9900	9900	9900	9900	0
47	20240112	190700	7358930	9900	9900	9900	9900	0
48	20240112	190600	7358930	9900	9900	9900	9900	0
49	20240112	190500	7358930	9900	9900	9900	9900	0
50	20240112	190400	7358930	9900	9900	9900	9900	0
51	20240112	190300	7358930	9900	9900	9900	9900	0
52	20240112	190200	7358930	9900	9900	9900	9900	0
53	20240112	190100	7358930	9900	9900	9900	9900	0
54	20240112	190000	7358930	9900	9900	9900	9900	0
55	20240112	185900	7358930	9900	9900	9900	9900	0
56	20240112	185800	7358930	9900	9900	9900	9900	0
57	20240112	185700	7358930	9900	9900	9900	9900	0
58	20240112	185600	7358930	9900	9900	9900	9900	0
59	20240112	185500	7358930	9900	9900	9900	9900	0
60	20240112	185400	7358930	9900	9900	9900	9900	0
61	20240112	185300	7358930	9900	9900	9900	9900	0
62	20240112	185200	7358930	9900	9900	9900	9900	143
63	20240112	185100	7358930	9900	9900	9900	9900	0
64	20240112	185000	7358930	9900	9900	9900	9900	0
65	20240112	184900	7358930	9900	9900	9900	9900	0
66	20240112	184800	7358930	9900	9900	9900	9900	0
67	20240112	184700	7358930	9900	9900	9900	9900	0
68	20240112	184600	7358930	9900	9900	9900	9900	0
69	20240112	184500	7358930	9900	9900	9900	9900	0
70	20240112	184400	7358930	9900	9900	9900	9900	0
71	20240112	184300	7358930	9900	9900	9900	9900	0
72	20240112	184200	7358930	9900	9900	9900	9900	0
73	20240112	184100	7358930	9900	9900	9900	9900	0
74	20240112	184000	7358930	9900	9900	9900	9900	0
75	20240112	183900	7358930	9900	9900	9900	9900	0
76	20240112	183800	7358930	9900	9900	9900	9900	0
77	20240112	183700	7358930	9900	9900	9900	9900	0
78	20240112	183600	7358930	9900	9900	9900	9900	0
79	20240112	183500	7358930	9900	9900	9900	9900	0
80	20240112	183400	7358930	9900	9900	9900	9900	0
81	20240112	183300	7358930	9900	9900	9900	9900	0
82	20240112	183200	7358930	9900	9900	9900	9900	0
83	20240112	183100	7358930	9900	9900	9900	9900	0
84	20240112	183000	7358930	9900	9900	9900	9900	0
85	20240112	182900	7358930	9900	9900	9900	9900	0
86	20240112	182800	7358930	9900	9900	9900	9900	0
87	20240112	182700	7358930	9900	9900	9900	9900	0
88	20240112	182600	7358930	9900	9900	9900	9900	0
89	20240112	182500	7358930	9900	9900	9900	9900	0
90	20240112	182400	7358930	9900	9900	9900	9900	0
91	20240112	182300	7358930	9900	9900	9900	9900	0
92	20240112	182200	7358930	9900	9900	9900	9900	143
93	20240112	182100	7358930	9900	9900	9900	9900	0
94	20240112	182000	7358930	9900	9900	9900	9900	0
95	20240112	181900	7358930	9900	9900	9900	9900	0
96	20240112	181800	7358930	9900	9900	9900	9900	0
97	20240112	181700	7358930	9900	9900	9900	9900	0
98	20240112	181600	7358930	9900	9900	9900	9900	0
99	20240112	181500	7358930	9900	9900	9900	9900	0
100	20240112	181400	7358930	9900	9900	9900	9900	0
101	20240112	181300	7358930	9900	9900	9900	9900	0
102	20240112	181200	7358930	9900	9900	9900	9900	0
103	20240112	181100	7358930	9900	9900	9900	9900	0
104	20240112	181000	7358930	9900	9900	9900	9900	0
105	20240112	180900	7358930	9900	9900	9900	9900	0
106	20240112	180800	7358930	9900	9900	9900	9900	0
107	20240112	180700	7358930	9900	9900	9900	9900	0
108	20240112	180600	7358930	9900	9900	9900	9900	0
109	20240112	180500	7358930	9900	9900	9900	9900	0
110	20240112	180400	7358930	9900	9900	9900	9900	0
111	20240112	180300	7358930	9900	9900	9900	9900	0
112	20240112	180200	7358930	9900	9900	9900	9900	0
113	20240112	180100	7358930	9900	9900	9900	9900	0
114	20240112	180000	7358930	9900	9900	9900	9900	0
115	20240112	175900	7358930	9900	9900	9900	9900	0
116	20240112	175800	7358930	9900	9900	9900	9900	0
117	20240112	175700	7358930	9900	9900	9900	9900	0
118	20240112	175600	7358930	9900	9900	9900	9900	0
119	20240112	175500	7358930	9900	9900	9900	9900	0
120	20240112	175400	7358930	9900	9900	9900	9900	0
121	20240112	175300	7358930	9900	9900	9900	9900	0
122	20240112	175200	7358930	9900	9900	9900	9900	143
123	20240112	175100	7358930	9900	9900	9900	9900	0
124	20240112	175000	7358930	9900	9900	9900	9900	0
125	20240112	174900	7358930	9900	9900	9900	9900	0
126	20240112	174800	7358930	9900	9900	9900	9900	0
127	20240112	174700	7358930	9900	9900	9900	9900	0
128	20240112	174600	7358930	9900	9900	9900	9900	0
129	20240112	174500	7358930	9900	9900	9900	9900	0
130	20240112	174400	7358930	9900	9900	9900	9900	0
131	20240112	174300	7358930	9900	9900	9900	9900	0
132	20240112	174200	7358930	9900	9900	9900	9900	0
133	20240112	174100	7358930	9900	9900	9900	9900	0
134	20240112	174000	7358930	9900	9900	9900	9900	0
135	20240112	173900	7358930	9900	9900	9900	9900	0
136	20240112	173800	7358930	9900	9900	9900	9900	0
137	20240112	173700	7358930	9900	9900	9900	9900	0
138	20240112	173600	7358930	9900	9900	9900	9900	0
139	20240112	173500	7358930	9900	9900	9900	9900	0
140	20240112	173400	7358930	9900	9900	9900	9900	0
141	20240112	173300	7358930	9900	9900	9900	9900	0
142	20240112	173200	7358930	9900	9900	9900	9900	0
143	20240112	173100	7358930	9900	9900	9900	9900	0
144	20240112	173000	7358930	9900	9900	9900	9900	0
145	20240112	172900	7358930	9900	9900	9900	9900	0
146	20240112	172800	7358930	9900	9900	9900	9900	0
147	20240112	172700	7358930	9900	9900	9900	9900	0
148	20240112	172600	7358930	9900	9900	9900	9900	0
149	20240112	172500	7358930	9900	9900	9900	9900	0
150	20240112	172400	7358930	9900	9900	9900	9900	0
151	20240112	172300	7358930	9900	9900	9900	9900	0
152	20240112	172200	7358930	9900	9900	9900	9900	143
153	20240112	172100	7358930	9900	9900	9900	9900	0
154	20240112	172000	7358930	9900	9900	9900	9900	0
155	20240112	171900	7358930	9900	9900	9900	9900	0
156	20240112	171800	7358930	9900	9900	9900	9900	0
157	20240112	171700	7358930	9900	9900	9900	9900	0
158	20240112	171600	7358930	9900	9900	9900	9900	0
159	20240112	171500	7358930	9900	9900	9900	9900	0
160	20240112	171400	7358930	9900	9900	9900	9900	0
161	20240112	171300	7358930	9900	9900	9900	9900	0
162	20240112	171200	7358930	9900	9900	9900	9900	0
163	20240112	171100	7358930	9900	9900	9900	9900	0
164	20240112	171000	7358930	9900	9900	9900	9900	0
165	20240112	170900	7358930	9900	9900	9900	9900	0
166	20240112	170800	7358930	9900	9900	9900	9900	0
167	20240112	170700	7358930	9900	9900	9900	9900	0
168	20240112	170600	7358930	9900	9900	9900	9900	0
169	20240112	170500	7358930	9900	9900	9900	9900	0
170	20240112	170400	7358930	9900	9900	9900	9900	0
171	20240112	170300	7358930	9900	9900	9900	9900	0
172	20240112	170200	7358930	9900	9900	9900	9900	0
173	20240112	170100	7358930	9900	9900	9900	9900	0
174	20240112	170000	7358930	9900	9900	9900	9900	0
175	20240112	165900	7358930	9900	9900	9900	9900	0
176	20240112	165800	7358930	9900	9900	9900	9900	0
177	20240112	165700	7358930	9900	9900	9900	9900	0
178	20240112	165600	7358930	9900	9900	9900	9900	0
179	20240112	165500	7358930	9900	9900	9900	9900	0
180	20240112	165400	7358930	9900	9900	9900	9900	0
181	20240112	165300	7358930	9900	9900	9900	9900	0
182	20240112	165200	7358930	9900	9900	9900	9900	143
183	20240112	165100	7358930	9900	9900	9900	9900	0
184	20240112	165000	7358930	9900	9900	9900	9900	0
185	20240112	164900	7358930	9900	9900	9900	9900	0
186	20240112	164800	7358930	9900	9900	9900	9900	0
187	20240112	164700	7358930	9900	9900	9900	9900	0
188	20240112	164600	7358930	9900	9900	9900	9900	0
189	20240112	164500	7358930	9900	9900	9900	9900	0
190	20240112	164400	7358930	9900	9900	9900	9900	0
191	20240112	164300	7358930	9900	9900	9900	9900	0
192	20240112	164200	7358930	9900	9900	9900	9900	0
193	20240112	164100	7358930	9900	9900	9900	9900	0
194	20240112	164000	7358930	9900	9900	9900	9900	0
195	20240112	163900	7358930	9900	9900	9900	9900	0
196	20240112	163800	7358930	9900	9900	9900	9900	0
197	20240112	163700	7358930	9900	9900	9900	9900	0
198	20240112	163600	7358930	9900	9900	9900	9900	0
199	20240112	163500	7358930	9900	9900	9900	9900	0
200	20240112	163400	7358930	9900	9900	9900	9900	0
201	20240112	163300	7358930	9900	9900	9900	9900	0
202	20240112	163200	7358930	9900	9900	9900	9900	0
203	20240112	163100	7358930	9900	9900	9900	9900	0
204	20240112	163000	7358930	9900	9900	9900	9900	0
205	20240112	162900	7358930	9900	9900	9900	9900	0
206	20240112	162800	7358930	9900	9900	9900	9900	0
207	20240112	162700	7358930	9900	9900	9900	9900	0
208	20240112	162600	7358930	9900	9900	9900	9900	0
209	20240112	162500	7358930	9900	9900	9900	9900	0
210	20240112	162400	7358930	9900	9900	9900	9900	0
211	20240112	162300	7358930	9900	9900	9900	9900	0
212	20240112	162200	7358930	9900	9900	9900	9900	143
213	20240112	162100	7358930	9900	9900	9900	9900	0
214	20240112	162000	7358930	9900	9900	9900	9900	0
215	20240112	161900	7358930	9900	9900	9900	9900	0
216	20240112	161800	7358930	9900	9900	9900	9900	0
217	20240112	161700	7358930	9900	9900	9900	9900	0
218	20240112	161600	7358930	9900	9900	9900	9900	0
219	20240112	161500	7358930	9900	9900	9900	9900	0
220	20240112	161400	7358930	9900	9900	9900	9900	0
221	20240112	161300	7358930	9900	9900	9900	9900	0
222	20240112	161200	7358930	9900	9900	9900	9900	0
223	20240112	161100	7358930	9900	9900	9900	9900	0
224	20240112	161000	7358930	9900	9900	9900	9900	0
225	20240112	160900	7358930	9900	9900	9900	9900	0
226	20240112	160800	7358930	9900	9900	9900	9900	0
227	20240112	160700	7358930	9900	9900	9900	9900	0
228	20240112	160600	7358930	9900	9900	9900	9900	0
229	20240112	160500	7358930	9900	9900	9900	9900	0
230	20240112	160400	7358930	9900	9900	9900	9900	0
231	20240112	160300	7358930	9900	9900	9900	9900	0
232	20240112	160200	7358930	9900	9900	9900	9900	0
233	20240112	160100	7358930	9900	9900	9900	9900	0
234	20240112	160000	7358930	9900	9900	9900	9900	0
235	20240112	155900	7358930	9900	9900	9900	9900	0
236	20240112	155800	7358930	9900	9900	9900	9900	0
237	20240112	155700	7358930	9900	9900	9900	9900	0
238	20240112	155600	7358930	9900	9900	9900	9900	0
239	20240112	155500	7358930	9900	9900	9900	9900	0
240	20240112	155400	7358930	9900	9900	9900	9900	0
241	20240112	155300	7358930	9900	9900	9900	9900	0
242	20240112	155200	7358930	9900	9900	9900	9900	143
243	20240112	155100	7358930	9900	9900	9900	9900	0
244	20240112	155000	7358930	9900	9900	9900	9900	0
245	20240112	154900	7358930	9900	9900	9900	9900	0
246	20240112	154800	7358930	9900	9900	9900	9900	0
247	20240112	154700	7358930	9900	9900	9900	9900	0
248	20240112	154600	7358930	9900	9900	9900	9900	0
249	20240112	154500	7358930	9900	9900	9900	9900	0
250	20240112	154400	7358930	9900	9900	9900	9900	0
251	20240112	154300	7358930	9900	9900	9900	9900	0
252	20240112	154200	7358930	9900	9900	9900	9900	0
253	20240112	154100	7358930	9900	9900	9900	9900	0
254	20240112	154000	7358930	9900	9900	9900	9900	0
255	20240112	153900	7358930	9900	9900	9900	9900	0
256	20240112	153800	7358930	9900	9900	9900	9900	0
257	20240112	153700	7358930	9900	9900	9900	9900	0
258	20240112	153600	7358930	9900	9900	9900	9900	0
259	20240112	153500	7358930	9900	9900	9900	9900	0
260	20240112	153400	7358930	9900	9900	9900	9900	0
261	20240112	153300	7358930	9900	9900	9900	9900	0
262	20240112	153200	7358930	9900	9900	9900	9900	0
263	20240112	153100	7358930	9900	9900	9900	9900	0
264	20240112	153000	7358930	9900	9900	9900	9900	143
265	20240112	152900	5943230	9880	9880	9880	9880	0
266	20240112	152800	5943230	9880	9880	9880	9880	0
267	20240112	152700	5943230	9880	9880	9880	9880	0
268	20240112	152600	5943230	9880	9880	9880	9880	0
269	20240112	152500	5943230	9880	9880	9880	9880	0
270	20240112	152400	5943230	9880	9880	9880	9880	0
271	20240112	152300	5943230	9880	9880	9880	9880	0
272	20240112	152200	5943230	9880	9880	9880	9880	0
273	20240112	152100	5943230	9880	9880	9880	9880	0
274	20240112	152000	5943230	9880	9880	9880	9880	0
275	20240112	151900	5943230	9880	9880	9880	9880	0
276	20240112	151800	5943230	9880	9880	9880	9880	0
277	20240112	151700	5943230	9880	9880	9880	9880	0
278	20240112	151600	5943230	9880	9880	9880	9880	0
279	20240112	151500	5943230	9880	9880	9880	9880	0
280	20240112	151400	5943230	9880	9880	9880	9880	0
281	20240112	151300	5943230	9880	9880	9880	9880	0
282	20240112	151200	5943230	9880	9880	9880	9880	0
283	20240112	151100	5943230	9880	9880	9880	9880	0
284	20240112	151000	5943230	9880	9880	9880	9880	2
285	20240112	150900	5923470	9860	9860	9860	9860	0
286	20240112	150800	5923470	9860	9860	9860	9860	0
287	20240112	150700	5923470	9860	9860	9860	9860	0
288	20240112	150600	5923470	9860	9860	9860	9860	0
289	20240112	150500	5923470	9860	9860	9860	9860	0
290	20240112	150400	5923470	9860	9860	9860	9860	0
291	20240112	150300	5923470	9860	9860	9860	9860	0
292	20240112	150200	5923470	9860	9860	9860	9860	0
293	20240112	150100	5923470	9860	9860	9860	9860	0
294	20240112	150000	5923470	9860	9860	9860	9860	0
295	20240112	145900	5923470	9860	9860	9860	9860	0
296	20240112	145800	5923470	9860	9860	9860	9860	0
297	20240112	145700	5923470	9860	9860	9860	9860	0
298	20240112	145600	5923470	9860	9860	9860	9860	0
299	20240112	145500	5923470	9860	9860	9860	9860	0
300	20240112	145400	5923470	9860	9860	9860	9860	0
301	20240112	145300	5923470	9860	9860	9860	9860	0
302	20240112	145200	5923470	9860	9860	9860	9860	0
303	20240112	145100	5923470	9860	9860	9860	9860	0
304	20240112	145000	5923470	9860	9860	9860	9860	0
305	20240112	144900	5923470	9860	9860	9860	9860	0
306	20240112	144800	5923470	9860	9860	9860	9860	0
307	20240112	144700	5923470	9860	9860	9860	9860	0
308	20240112	144600	5923470	9860	9860	9860	9860	0
309	20240112	144500	5923470	9860	9860	9860	9860	0
310	20240112	144400	5923470	9860	9860	9860	9860	1
311	20240112	144300	5913610	9890	9890	9890	9890	0
312	20240112	144200	5913610	9890	9890	9890	9890	0
313	20240112	144100	5913610	9890	9890	9890	9890	0
314	20240112	144000	5913610	9890	9890	9890	9890	0
315	20240112	143900	5913610	9890	9890	9890	9890	0
316	20240112	143800	5913610	9890	9890	9890	9890	0
317	20240112	143700	5913610	9890	9890	9890	9890	0
318	20240112	143600	5913610	9890	9890	9890	9890	0
319	20240112	143500	5913610	9890	9890	9890	9890	0
320	20240112	143400	5913610	9890	9890	9890	9890	0
321	20240112	143300	5913610	9890	9890	9890	9890	0
322	20240112	143200	5913610	9890	9890	9890	9890	0
323	20240112	143100	5913610	9890	9890	9890	9890	0
324	20240112	143000	5913610	9890	9890	9890	9890	0
325	20240112	142900	5913610	9890	9890	9890	9890	50
326	20240112	142800	5419110	9900	9900	9900	9900	0
327	20240112	142700	5419110	9900	9900	9900	9900	0
328	20240112	142600	5419110	9900	9900	9900	9900	0
329	20240112	142500	5419110	9900	9900	9900	9900	0
330	20240112	142400	5419110	9900	9900	9900	9900	0
331	20240112	142300	5419110	9900	9900	9900	9900	0
332	20240112	142200	5419110	9900	9900	9900	9900	0
333	20240112	142100	5419110	9900	9900	9900	9900	0
334	20240112	142000	5419110	9900	9900	9900	9900	0
335	20240112	141900	5419110	9900	9900	9900	9900	0
336	20240112	141800	5419110	9900	9900	9900	9900	0
337	20240112	141700	5419110	9900	9900	9900	9900	0
338	20240112	141600	5419110	9900	9900	9900	9900	0
339	20240112	141500	5419110	9900	9860	9900	9860	30
340	20240112	141400	5122150	9860	9860	9860	9860	0
341	20240112	141300	5122150	9860	9860	9860	9860	0
342	20240112	141200	5122150	9860	9860	9860	9860	0
343	20240112	141100	5122150	9860	9860	9860	9860	0
344	20240112	141000	5122150	9860	9860	9860	9860	0
345	20240112	140900	5122150	9860	9860	9860	9860	0
346	20240112	140800	5122150	9860	9860	9860	9860	0
347	20240112	140700	5122150	9860	9860	9860	9860	0
348	20240112	140600	5122150	9860	9860	9860	9860	0
349	20240112	140500	5122150	9860	9860	9860	9860	0
350	20240112	140400	5122150	9860	9860	9860	9860	0
351	20240112	140300	5122150	9860	9860	9860	9860	0
352	20240112	140200	5122150	9860	9860	9860	9860	0
353	20240112	140100	5122150	9860	9860	9860	9860	0
354	20240112	140000	5122150	9860	9860	9860	9860	0
355	20240112	135900	5122150	9860	9860	9860	9860	5
356	20240112	135800	5072850	9860	9860	9860	9860	0
357	20240112	135700	5072850	9860	9860	9860	9860	0
358	20240112	135600	5072850	9860	9860	9860	9860	0
359	20240112	135500	5072850	9860	9860	9860	9860	0
360	20240112	135400	5072850	9860	9860	9860	9860	0
361	20240112	135300	5072850	9860	9860	9860	9860	0
362	20240112	135200	5072850	9860	9860	9860	9860	30
363	20240112	135100	4777050	9860	9860	9860	9860	0
364	20240112	135000	4777050	9860	9860	9860	9860	0
365	20240112	134900	4777050	9860	9860	9860	9860	0
366	20240112	134800	4777050	9860	9860	9860	9860	0
367	20240112	134700	4777050	9860	9860	9860	9860	0
368	20240112	134600	4777050	9860	9860	9860	9860	0
369	20240112	134500	4777050	9860	9860	9860	9860	0
370	20240112	134400	4777050	9860	9860	9860	9860	50
371	20240112	134300	4284050	9860	9860	9860	9860	0
372	20240112	134200	4284050	9860	9860	9860	9860	0
373	20240112	134100	4284050	9860	9860	9860	9860	0
374	20240112	134000	4284050	9860	9860	9860	9860	10
375	20240112	133900	4185450	9860	9860	9860	9860	5
376	20240112	133800	4136150	9860	9860	9860	9860	12
377	20240112	133700	4017830	9860	9860	9860	9860	0
378	20240112	133600	4017830	9860	9860	9860	9860	100
379	20240112	133500	3031830	9860	9860	9860	9860	0
380	20240112	133400	3031830	9860	9860	9860	9860	0
381	20240112	133300	3031830	9860	9860	9860	9860	0
382	20240112	133200	3031830	9860	9860	9860	9860	0
383	20240112	133100	3031830	9860	9860	9860	9860	0
384	20240112	133000	3031830	9860	9860	9860	9860	0
385	20240112	132900	3031830	9860	9860	9860	9860	0
386	20240112	132800	3031830	9860	9860	9860	9860	0
387	20240112	132700	3031830	9860	9860	9860	9860	0
388	20240112	132600	3031830	9860	9860	9860	9860	0
389	20240112	132500	3031830	9860	9860	9860	9860	0
390	20240112	132400	3031830	9860	9860	9860	9860	0
391	20240112	132300	3031830	9860	9860	9860	9860	0
392	20240112	132200	3031830	9860	9860	9860	9860	0
393	20240112	132100	3031830	9860	9860	9860	9860	0
394	20240112	132000	3031830	9860	9860	9860	9860	0
395	20240112	131900	3031830	9860	9860	9860	9860	2
396	20240112	131800	3012110	9860	9860	9860	9860	0
397	20240112	131700	3012110	9860	9860	9860	9860	0
398	20240112	131600	3012110	9860	9860	9860	9860	0
399	20240112	131500	3012110	9860	9860	9860	9860	0
400	20240112	131400	3012110	9860	9860	9860	9860	0
401	20240112	131300	3012110	9860	9860	9860	9860	0
402	20240112	131200	3012110	9860	9860	9860	9860	0
403	20240112	131100	3012110	9860	9860	9860	9860	0
404	20240112	131000	3012110	9860	9860	9860	9860	0
405	20240112	130900	3012110	9860	9860	9860	9860	0
406	20240112	130800	3012110	9860	9860	9860	9860	0
407	20240112	130700	3012110	9860	9860	9860	9860	0
408	20240112	130600	3012110	9860	9860	9860	9860	0
409	20240112	130500	3012110	9860	9860	9860	9860	0
410	20240112	130400	3012110	9860	9860	9860	9860	120
411	20240112	130300	1828910	9870	9870	9870	9870	0
412	20240112	130200	1828910	9870	9870	9870	9870	0
413	20240112	130100	1828910	9870	9870	9870	9870	0
414	20240112	130000	1828910	9870	9870	9870	9870	0
415	20240112	125900	1828910	9870	9870	9870	9870	0
416	20240112	125800	1828910	9870	9870	9870	9870	0
417	20240112	125700	1828910	9870	9870	9870	9870	0
418	20240112	125600	1828910	9870	9870	9870	9870	0
419	20240112	125500	1828910	9870	9870	9870	9870	0
420	20240112	125400	1828910	9870	9870	9870	9870	0
421	20240112	125300	1828910	9870	9870	9870	9870	0
422	20240112	125200	1828910	9870	9870	9870	9870	0
423	20240112	125100	1828910	9870	9870	9870	9870	0
424	20240112	125000	1828910	9870	9870	9870	9870	0
425	20240112	124900	1828910	9870	9870	9870	9870	0
426	20240112	124800	1828910	9870	9870	9870	9870	0
427	20240112	124700	1828910	9870	9870	9870	9870	10
428	20240112	124600	1730210	9870	9870	9870	9870	0
429	20240112	124500	1730210	9870	9870	9870	9870	0
430	20240112	124400	1730210	9870	9870	9870	9870	0
431	20240112	124300	1730210	9870	9870	9870	9870	0
432	20240112	124200	1730210	9870	9870	9870	9870	0
433	20240112	124100	1730210	9870	9870	9870	9870	0
434	20240112	124000	1730210	9870	9870	9870	9870	0
435	20240112	123900	1730210	9870	9870	9870	9870	0
436	20240112	123800	1730210	9870	9870	9870	9870	0
437	20240112	123700	1730210	9870	9870	9870	9870	0
438	20240112	123600	1730210	9870	9870	9870	9870	0
439	20240112	123500	1730210	9870	9870	9870	9870	0
440	20240112	123400	1730210	9870	9870	9870	9870	0
441	20240112	123300	1730210	9870	9870	9870	9870	0
442	20240112	123200	1730210	9870	9870	9870	9870	0
443	20240112	123100	1730210	9870	9870	9870	9870	0
444	20240112	123000	1730210	9870	9870	9870	9870	0
445	20240112	122900	1730210	9870	9870	9870	9870	0
446	20240112	122800	1730210	9870	9870	9870	9870	0
447	20240112	122700	1730210	9870	9870	9870	9870	0
448	20240112	122600	1730210	9870	9870	9870	9870	0
449	20240112	122500	1730210	9870	9870	9870	9870	60
450	20240112	122400	1138010	9900	9900	9900	9900	0
451	20240112	122300	1138010	9900	9900	9900	9900	0
452	20240112	122200	1138010	9900	9900	9900	9900	0
453	20240112	122100	1138010	9900	9900	9900	9900	0
454	20240112	122000	1138010	9900	9900	9900	9900	0
455	20240112	121900	1138010	9900	9900	9900	9900	0
456	20240112	121800	1138010	9900	9900	9900	9900	0
457	20240112	121700	1138010	9900	9900	9900	9900	0
458	20240112	121600	1138010	9900	9900	9900	9900	0
459	20240112	121500	1138010	9900	9900	9900	9900	0
460	20240112	121400	1138010	9900	9900	9900	9900	0
461	20240112	121300	1138010	9900	9900	9900	9900	0
462	20240112	121200	1138010	9900	9900	9900	9900	0
463	20240112	121100	1138010	9900	9900	9900	9900	0
464	20240112	121000	1138010	9900	9900	9900	9900	0
465	20240112	120900	1138010	9900	9900	9900	9900	0
466	20240112	120800	1138010	9900	9900	9900	9900	0
467	20240112	120700	1138010	9900	9900	9900	9900	0
468	20240112	120600	1138010	9900	9900	9900	9900	0
469	20240112	120500	1138010	9900	9900	9900	9900	0
470	20240112	120400	1138010	9900	9900	9900	9900	0
471	20240112	120300	1138010	9900	9900	9900	9900	0
472	20240112	120200	1138010	9900	9900	9900	9900	0
473	20240112	120100	1138010	9900	9900	9900	9900	0
474	20240112	120000	1138010	9900	9900	9900	9900	1
475	20240112	115900	1128110	9900	9900	9900	9900	0
476	20240112	115800	1128110	9900	9900	9900	9900	0
477	20240112	115700	1128110	9900	9900	9900	9900	0
478	20240112	115600	1128110	9900	9900	9900	9900	0
479	20240112	115500	1128110	9900	9900	9900	9900	0
480	20240112	115400	1128110	9900	9900	9900	9900	0
481	20240112	115300	1128110	9900	9900	9900	9900	0
482	20240112	115200	1128110	9900	9900	9900	9900	0
483	20240112	115100	1128110	9900	9900	9900	9900	0
484	20240112	115000	1128110	9900	9900	9900	9900	0
485	20240112	114900	1128110	9900	9900	9900	9900	0
486	20240112	114800	1128110	9900	9900	9900	9900	0
487	20240112	114700	1128110	9900	9900	9900	9900	0
488	20240112	114600	1128110	9900	9900	9900	9900	0
489	20240112	114500	1128110	9900	9900	9900	9900	0
490	20240112	114400	1128110	9900	9900	9900	9900	1
491	20240112	114300	1118210	9900	9900	9900	9900	0
492	20240112	114200	1118210	9900	9900	9900	9900	0
493	20240112	114100	1118210	9900	9900	9900	9900	0
494	20240112	114000	1118210	9900	9900	9900	9900	0
495	20240112	113900	1118210	9900	9900	9900	9900	0
496	20240112	113800	1118210	9900	9900	9900	9900	0
497	20240112	113700	1118210	9900	9900	9900	9900	0
498	20240112	113600	1118210	9900	9900	9900	9900	0
499	20240112	113500	1118210	9900	9900	9900	9900	0
500	20240112	113400	1118210	9900	9900	9900	9900	0
501	20240112	113300	1118210	9900	9900	9900	9900	0
502	20240112	113200	1118210	9900	9900	9900	9900	0
503	20240112	113100	1118210	9900	9900	9900	9900	0
504	20240112	113000	1118210	9900	9900	9900	9900	0
505	20240112	112900	1118210	9900	9900	9900	9900	0
506	20240112	112800	1118210	9900	9900	9900	9900	1
507	20240112	112700	1108310	9900	9900	9900	9900	0
508	20240112	112600	1108310	9900	9900	9900	9900	0
509	20240112	112500	1108310	9900	9900	9900	9900	0
510	20240112	112400	1108310	9900	9900	9900	9900	0
511	20240112	112300	1108310	9900	9900	9900	9900	0
512	20240112	112200	1108310	9900	9900	9900	9900	0
513	20240112	112100	1108310	9900	9900	9900	9900	0
514	20240112	112000	1108310	9900	9900	9900	9900	0
515	20240112	111900	1108310	9900	9900	9900	9900	0
516	20240112	111800	1108310	9900	9900	9900	9900	0
517	20240112	111700	1108310	9900	9900	9900	9900	0
518	20240112	111600	1108310	9900	9900	9900	9900	0
519	20240112	111500	1108310	9900	9900	9900	9900	0
520	20240112	111400	1108310	9900	9900	9900	9900	1
521	20240112	111300	1098410	9900	9900	9900	9900	0
522	20240112	111200	1098410	9900	9900	9900	9900	0
523	20240112	111100	1098410	9900	9900	9900	9900	0
524	20240112	111000	1098410	9900	9900	9900	9900	0
525	20240112	110900	1098410	9900	9900	9900	9900	0
526	20240112	110800	1098410	9900	9900	9900	9900	0
527	20240112	110700	1098410	9900	9900	9900	9900	0
528	20240112	110600	1098410	9900	9900	9900	9900	0
529	20240112	110500	1098410	9900	9900	9900	9900	0
530	20240112	110400	1098410	9900	9900	9900	9900	0
531	20240112	110300	1098410	9900	9900	9900	9900	0
532	20240112	110200	1098410	9900	9900	9900	9900	0
533	20240112	110100	1098410	9900	9900	9900	9900	0
534	20240112	110000	1098410	9900	9900	9900	9900	0
535	20240112	105900	1098410	9900	9900	9900	9900	1
536	20240112	105800	1088510	9900	9900	9900	9900	0
537	20240112	105700	1088510	9900	9900	9900	9900	0
538	20240112	105600	1088510	9900	9900	9900	9900	0
539	20240112	105500	1088510	9900	9900	9900	9900	0
540	20240112	105400	1088510	9900	9900	9900	9900	0
541	20240112	105300	1088510	9900	9900	9900	9900	0
542	20240112	105200	1088510	9900	9900	9900	9900	1
543	20240112	105100	1078610	9900	9900	9900	9900	0
544	20240112	105000	1078610	9900	9900	9900	9900	0
545	20240112	104900	1078610	9900	9900	9900	9900	0
546	20240112	104800	1078610	9900	9900	9900	9900	0
547	20240112	104700	1078610	9900	9900	9900	9900	0
548	20240112	104600	1078610	9900	9900	9900	9900	0
549	20240112	104500	1078610	9900	9900	9900	9900	0
550	20240112	104400	1078610	9900	9900	9900	9900	1
551	20240112	104300	1068710	9900	9900	9900	9900	0
552	20240112	104200	1068710	9900	9900	9900	9900	0
553	20240112	104100	1068710	9900	9900	9900	9900	10
554	20240112	104000	969710	9900	9900	9900	9900	0
555	20240112	103900	969710	9900	9900	9900	9900	0
556	20240112	103800	969710	9900	9900	9900	9900	0
557	20240112	103700	969710	9900	9900	9900	9900	0
558	20240112	103600	969710	9900	9900	9900	9900	0
559	20240112	103500	969710	9900	9900	9900	9900	0
560	20240112	103400	969710	9900	9900	9900	9900	0
561	20240112	103300	969710	9900	9900	9900	9900	0
562	20240112	103200	969710	9900	9900	9900	9900	0
563	20240112	103100	969710	9900	9900	9900	9900	0
564	20240112	103000	969710	9900	9900	9900	9900	0
565	20240112	102900	969710	9900	9900	9900	9900	1
566	20240112	102800	959810	9880	9880	9880	9880	8
567	20240112	102700	880770	9880	9880	9880	9880	0
568	20240112	102600	880770	9880	9880	9880	9880	0
569	20240112	102500	880770	9880	9880	9880	9880	0
570	20240112	102400	880770	9880	9880	9880	9880	0
571	20240112	102300	880770	9880	9880	9880	9880	0
572	20240112	102200	880770	9880	9880	9880	9880	0
573	20240112	102100	880770	9880	9880	9880	9880	0
574	20240112	102000	880770	9880	9880	9880	9880	0
575	20240112	101900	880770	9880	9880	9880	9880	0
576	20240112	101800	880770	9880	9880	9880	9880	0
577	20240112	101700	880770	9880	9880	9880	9880	0
578	20240112	101600	880770	9880	9880	9880	9880	0
579	20240112	101500	880770	9880	9880	9880	9880	1
580	20240112	101400	870890	9870	9870	9870	9870	0
581	20240112	101300	870890	9870	9870	9870	9870	0
582	20240112	101200	870890	9870	9870	9870	9870	0
583	20240112	101100	870890	9870	9870	9870	9870	0
584	20240112	101000	870890	9870	9870	9870	9870	0
585	20240112	100900	870890	9870	9870	9870	9870	0
586	20240112	100800	870890	9870	9870	9870	9870	0
587	20240112	100700	870890	9870	9870	9870	9870	0
588	20240112	100600	870890	9870	9870	9870	9870	6
589	20240112	100500	811670	9890	9890	9890	9890	0
590	20240112	100400	811670	9890	9890	9890	9890	0
591	20240112	100300	811670	9890	9890	9890	9890	0
592	20240112	100200	811670	9890	9890	9890	9890	0
593	20240112	100100	811670	9890	9890	9890	9890	0
594	20240112	100000	811670	9890	9890	9890	9890	0
595	20240112	095900	811670	9890	9890	9890	9890	1
596	20240112	095800	801780	9870	9870	9870	9870	0
597	20240112	095700	801780	9870	9870	9870	9870	0
598	20240112	095600	801780	9870	9870	9870	9870	0
599	20240112	095500	801780	9870	9870	9870	9870	0
600	20240112	095400	801780	9870	9870	9870	9870	1
601	20240112	095300	791910	9890	9890	9890	9890	2
602	20240112	095200	772130	9890	9890	9890	9890	0
603	20240112	095100	772130	9890	9890	9890	9890	0
604	20240112	095000	772130	9890	9890	9890	9890	0
605	20240112	094900	772130	9890	9890	9890	9890	0
606	20240112	094800	772130	9890	9890	9890	9890	0
607	20240112	094700	772130	9890	9890	9890	9890	0
608	20240112	094600	772130	9890	9890	9890	9890	0
609	20240112	094500	772130	9890	9890	9890	9890	1
610	20240112	094400	762240	9900	9900	9900	9900	0
611	20240112	094300	762240	9900	9900	9900	9900	0
612	20240112	094200	762240	9900	9900	9900	9900	0
613	20240112	094100	762240	9900	9900	9900	9900	0
614	20240112	094000	762240	9900	9900	9900	9900	0
615	20240112	093900	762240	9900	9900	9900	9900	0
616	20240112	093800	762240	9900	9900	9900	9900	0
617	20240112	093700	762240	9900	9900	9900	9900	1
618	20240112	093600	752340	9900	9900	9900	9900	0
619	20240112	093500	752340	9900	9900	9900	9900	0
620	20240112	093400	752340	9900	9900	9900	9900	0
621	20240112	093300	752340	9900	9900	9900	9900	0
622	20240112	093200	752340	9900	9900	9900	9900	0
623	20240112	093100	752340	9900	9900	9900	9900	1
624	20240112	093000	742440	9900	9900	9900	9900	0
625	20240112	092900	742440	9900	9900	9900	9900	1
626	20240112	092800	732540	9890	9890	9890	9890	0
627	20240112	092700	732540	9890	9890	9890	9890	0
628	20240112	092600	732540	9890	9890	9890	9890	0
629	20240112	092500	732540	9890	9890	9890	9890	0
630	20240112	092400	732540	9890	9890	9890	9890	0
631	20240112	092300	732540	9890	9890	9890	9890	0
632	20240112	092200	732540	9890	9890	9890	9890	0
633	20240112	092100	732540	9890	9900	9900	9890	21
634	20240112	092000	524700	9900	9900	9900	9900	0
635	20240112	091900	524700	9900	9900	9900	9900	0
636	20240112	091800	524700	9900	9900	9900	9900	0
637	20240112	091700	524700	9900	9900	9900	9900	0
638	20240112	091600	524700	9900	9900	9900	9900	0
639	20240112	091500	524700	9900	9900	9900	9900	1
640	20240112	091400	514800	9900	9900	9900	9900	0
641	20240112	091300	514800	9900	9900	9900	9900	0
642	20240112	091200	514800	9900	9900	9900	9900	0
643	20240112	091100	514800	9900	9900	9900	9900	0
644	20240112	091000	514800	9900	9900	9900	9900	0
645	20240112	090900	514800	9900	9900	9900	9900	0
646	20240112	090800	514800	9900	9900	9900	9900	0
647	20240112	090700	514800	9900	9900	9900	9900	0
648	20240112	090600	514800	9900	9900	9900	9900	0
649	20240112	090500	514800	9900	9900	9900	9900	0
650	20240112	090400	514800	9900	9900	9900	9900	0
651	20240112	090300	514800	9900	9900	9900	9900	51
652	20240112	090200	9900	9900	9900	9900	9900	0
653	20240112	090100	9900	9900	9900	9900	9900	0
654	20240112	090000	9900	9900	9900	9900	9900	1