KissMeData/391060/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	213000	130295730	9790	9790	9790	9790	21
3	20240111	212900	130295730	9790	9790	9790	9790	0
4	20240111	212800	130295730	9790	9790	9790	9790	0
5	20240111	212700	130295730	9790	9790	9790	9790	0
6	20240111	212600	130295730	9790	9790	9790	9790	0
7	20240111	212500	130295730	9790	9790	9790	9790	0
8	20240111	212400	130295730	9790	9790	9790	9790	0
9	20240111	212300	130295730	9790	9790	9790	9790	0
10	20240111	212200	130295730	9790	9790	9790	9790	0
11	20240111	212100	130295730	9790	9790	9790	9790	0
12	20240111	212000	130295730	9790	9790	9790	9790	0
13	20240111	211900	130295730	9790	9790	9790	9790	0
14	20240111	211800	130295730	9790	9790	9790	9790	0
15	20240111	211700	130295730	9790	9790	9790	9790	0
16	20240111	211600	130295730	9790	9790	9790	9790	0
17	20240111	211500	130295730	9790	9790	9790	9790	0
18	20240111	211400	130295730	9790	9790	9790	9790	0
19	20240111	211300	130295730	9790	9790	9790	9790	0
20	20240111	211200	130295730	9790	9790	9790	9790	0
21	20240111	211100	130295730	9790	9790	9790	9790	0
22	20240111	211000	130295730	9790	9790	9790	9790	0
23	20240111	210900	130295730	9790	9790	9790	9790	0
24	20240111	210800	130295730	9790	9790	9790	9790	0
25	20240111	210700	130295730	9790	9790	9790	9790	0
26	20240111	210600	130295730	9790	9790	9790	9790	0
27	20240111	210500	130295730	9790	9790	9790	9790	0
28	20240111	210400	130295730	9790	9790	9790	9790	0
29	20240111	210300	130295730	9790	9790	9790	9790	0
30	20240111	210200	130295730	9790	9790	9790	9790	0
31	20240111	210100	130295730	9790	9790	9790	9790	0
32	20240111	210000	130295730	9790	9790	9790	9790	21
33	20240111	205900	130295730	9790	9790	9790	9790	0
34	20240111	205800	130295730	9790	9790	9790	9790	0
35	20240111	205700	130295730	9790	9790	9790	9790	0
36	20240111	205600	130295730	9790	9790	9790	9790	0
37	20240111	205500	130295730	9790	9790	9790	9790	0
38	20240111	205400	130295730	9790	9790	9790	9790	0
39	20240111	205300	130295730	9790	9790	9790	9790	0
40	20240111	205200	130295730	9790	9790	9790	9790	0
41	20240111	205100	130295730	9790	9790	9790	9790	0
42	20240111	205000	130295730	9790	9790	9790	9790	0
43	20240111	204900	130295730	9790	9790	9790	9790	0
44	20240111	204800	130295730	9790	9790	9790	9790	0
45	20240111	204700	130295730	9790	9790	9790	9790	0
46	20240111	204600	130295730	9790	9790	9790	9790	0
47	20240111	204500	130295730	9790	9790	9790	9790	0
48	20240111	204400	130295730	9790	9790	9790	9790	0
49	20240111	204300	130295730	9790	9790	9790	9790	0
50	20240111	204200	130295730	9790	9790	9790	9790	0
51	20240111	204100	130295730	9790	9790	9790	9790	0
52	20240111	204000	130295730	9790	9790	9790	9790	0
53	20240111	203900	130295730	9790	9790	9790	9790	0
54	20240111	203800	130295730	9790	9790	9790	9790	0
55	20240111	203700	130295730	9790	9790	9790	9790	0
56	20240111	203600	130295730	9790	9790	9790	9790	0
57	20240111	203500	130295730	9790	9790	9790	9790	0
58	20240111	203400	130295730	9790	9790	9790	9790	0
59	20240111	203300	130295730	9790	9790	9790	9790	0
60	20240111	203200	130295730	9790	9790	9790	9790	0
61	20240111	203100	130295730	9790	9790	9790	9790	0
62	20240111	203000	130295730	9790	9790	9790	9790	21
63	20240111	202900	130295730	9790	9790	9790	9790	0
64	20240111	202800	130295730	9790	9790	9790	9790	0
65	20240111	202700	130295730	9790	9790	9790	9790	0
66	20240111	202600	130295730	9790	9790	9790	9790	0
67	20240111	202500	130295730	9790	9790	9790	9790	0
68	20240111	202400	130295730	9790	9790	9790	9790	0
69	20240111	202300	130295730	9790	9790	9790	9790	0
70	20240111	202200	130295730	9790	9790	9790	9790	0
71	20240111	202100	130295730	9790	9790	9790	9790	0
72	20240111	202000	130295730	9790	9790	9790	9790	0
73	20240111	201900	130295730	9790	9790	9790	9790	0
74	20240111	201800	130295730	9790	9790	9790	9790	0
75	20240111	201700	130295730	9790	9790	9790	9790	0
76	20240111	201600	130295730	9790	9790	9790	9790	0
77	20240111	201500	130295730	9790	9790	9790	9790	0
78	20240111	201400	130295730	9790	9790	9790	9790	0
79	20240111	201300	130295730	9790	9790	9790	9790	0
80	20240111	201200	130295730	9790	9790	9790	9790	0
81	20240111	201100	130295730	9790	9790	9790	9790	0
82	20240111	201000	130295730	9790	9790	9790	9790	0
83	20240111	200900	130295730	9790	9790	9790	9790	0
84	20240111	200800	130295730	9790	9790	9790	9790	0
85	20240111	200700	130295730	9790	9790	9790	9790	0
86	20240111	200600	130295730	9790	9790	9790	9790	0
87	20240111	200500	130295730	9790	9790	9790	9790	0
88	20240111	200400	130295730	9790	9790	9790	9790	0
89	20240111	200300	130295730	9790	9790	9790	9790	0
90	20240111	200200	130295730	9790	9790	9790	9790	0
91	20240111	200100	130295730	9790	9790	9790	9790	0
92	20240111	200000	130295730	9790	9790	9790	9790	21
93	20240111	195900	130295730	9790	9790	9790	9790	0
94	20240111	195800	130295730	9790	9790	9790	9790	0
95	20240111	195700	130295730	9790	9790	9790	9790	0
96	20240111	195600	130295730	9790	9790	9790	9790	0
97	20240111	195500	130295730	9790	9790	9790	9790	0
98	20240111	195400	130295730	9790	9790	9790	9790	0
99	20240111	195300	130295730	9790	9790	9790	9790	0
100	20240111	195200	130295730	9790	9790	9790	9790	0
101	20240111	195100	130295730	9790	9790	9790	9790	0
102	20240111	195000	130295730	9790	9790	9790	9790	0
103	20240111	194900	130295730	9790	9790	9790	9790	0
104	20240111	194800	130295730	9790	9790	9790	9790	0
105	20240111	194700	130295730	9790	9790	9790	9790	0
106	20240111	194600	130295730	9790	9790	9790	9790	0
107	20240111	194500	130295730	9790	9790	9790	9790	0
108	20240111	194400	130295730	9790	9790	9790	9790	0
109	20240111	194300	130295730	9790	9790	9790	9790	0
110	20240111	194200	130295730	9790	9790	9790	9790	0
111	20240111	194100	130295730	9790	9790	9790	9790	0
112	20240111	194000	130295730	9790	9790	9790	9790	0
113	20240111	193900	130295730	9790	9790	9790	9790	0
114	20240111	193800	130295730	9790	9790	9790	9790	0
115	20240111	193700	130295730	9790	9790	9790	9790	0
116	20240111	193600	130295730	9790	9790	9790	9790	0
117	20240111	193500	130295730	9790	9790	9790	9790	0
118	20240111	193400	130295730	9790	9790	9790	9790	0
119	20240111	193300	130295730	9790	9790	9790	9790	0
120	20240111	193200	130295730	9790	9790	9790	9790	0
121	20240111	193100	130295730	9790	9790	9790	9790	0
122	20240111	193000	130295730	9790	9790	9790	9790	21
123	20240111	192900	130295730	9790	9790	9790	9790	0
124	20240111	192800	130295730	9790	9790	9790	9790	0
125	20240111	192700	130295730	9790	9790	9790	9790	0
126	20240111	192600	130295730	9790	9790	9790	9790	0
127	20240111	192500	130295730	9790	9790	9790	9790	0
128	20240111	192400	130295730	9790	9790	9790	9790	0
129	20240111	192300	130295730	9790	9790	9790	9790	0
130	20240111	192200	130295730	9790	9790	9790	9790	0
131	20240111	192100	130295730	9790	9790	9790	9790	0
132	20240111	192000	130295730	9790	9790	9790	9790	0
133	20240111	191900	130295730	9790	9790	9790	9790	0
134	20240111	191800	130295730	9790	9790	9790	9790	0
135	20240111	191700	130295730	9790	9790	9790	9790	0
136	20240111	191600	130295730	9790	9790	9790	9790	0
137	20240111	191500	130295730	9790	9790	9790	9790	0
138	20240111	191400	130295730	9790	9790	9790	9790	0
139	20240111	191300	130295730	9790	9790	9790	9790	0
140	20240111	191200	130295730	9790	9790	9790	9790	0
141	20240111	191100	130295730	9790	9790	9790	9790	0
142	20240111	191000	130295730	9790	9790	9790	9790	0
143	20240111	190900	130295730	9790	9790	9790	9790	0
144	20240111	190800	130295730	9790	9790	9790	9790	0
145	20240111	190700	130295730	9790	9790	9790	9790	0
146	20240111	190600	130295730	9790	9790	9790	9790	0
147	20240111	190500	130295730	9790	9790	9790	9790	0
148	20240111	190400	130295730	9790	9790	9790	9790	0
149	20240111	190300	130295730	9790	9790	9790	9790	0
150	20240111	190200	130295730	9790	9790	9790	9790	0
151	20240111	190100	130295730	9790	9790	9790	9790	0
152	20240111	190000	130295730	9790	9790	9790	9790	21
153	20240111	185900	130295730	9790	9790	9790	9790	0
154	20240111	185800	130295730	9790	9790	9790	9790	0
155	20240111	185700	130295730	9790	9790	9790	9790	0
156	20240111	185600	130295730	9790	9790	9790	9790	0
157	20240111	185500	130295730	9790	9790	9790	9790	0
158	20240111	185400	130295730	9790	9790	9790	9790	0
159	20240111	185300	130295730	9790	9790	9790	9790	0
160	20240111	185200	130295730	9790	9790	9790	9790	0
161	20240111	185100	130295730	9790	9790	9790	9790	0
162	20240111	185000	130295730	9790	9790	9790	9790	0
163	20240111	184900	130295730	9790	9790	9790	9790	0
164	20240111	184800	130295730	9790	9790	9790	9790	0
165	20240111	184700	130295730	9790	9790	9790	9790	0
166	20240111	184600	130295730	9790	9790	9790	9790	0
167	20240111	184500	130295730	9790	9790	9790	9790	0
168	20240111	184400	130295730	9790	9790	9790	9790	0
169	20240111	184300	130295730	9790	9790	9790	9790	0
170	20240111	184200	130295730	9790	9790	9790	9790	0
171	20240111	184100	130295730	9790	9790	9790	9790	0
172	20240111	184000	130295730	9790	9790	9790	9790	0
173	20240111	183900	130295730	9790	9790	9790	9790	0
174	20240111	183800	130295730	9790	9790	9790	9790	0
175	20240111	183700	130295730	9790	9790	9790	9790	0
176	20240111	183600	130295730	9790	9790	9790	9790	0
177	20240111	183500	130295730	9790	9790	9790	9790	0
178	20240111	183400	130295730	9790	9790	9790	9790	0
179	20240111	183300	130295730	9790	9790	9790	9790	0
180	20240111	183200	130295730	9790	9790	9790	9790	0
181	20240111	183100	130295730	9790	9790	9790	9790	0
182	20240111	183000	130295730	9790	9790	9790	9790	21
183	20240111	182900	130295730	9790	9790	9790	9790	0
184	20240111	182800	130295730	9790	9790	9790	9790	0
185	20240111	182700	130295730	9790	9790	9790	9790	0
186	20240111	182600	130295730	9790	9790	9790	9790	0
187	20240111	182500	130295730	9790	9790	9790	9790	0
188	20240111	182400	130295730	9790	9790	9790	9790	0
189	20240111	182300	130295730	9790	9790	9790	9790	0
190	20240111	182200	130295730	9790	9790	9790	9790	0
191	20240111	182100	130295730	9790	9790	9790	9790	0
192	20240111	182000	130295730	9790	9790	9790	9790	0
193	20240111	181900	130295730	9790	9790	9790	9790	0
194	20240111	181800	130295730	9790	9790	9790	9790	0
195	20240111	181700	130295730	9790	9790	9790	9790	0
196	20240111	181600	130295730	9790	9790	9790	9790	0
197	20240111	181500	130295730	9790	9790	9790	9790	0
198	20240111	181400	130295730	9790	9790	9790	9790	0
199	20240111	181300	130295730	9790	9790	9790	9790	0
200	20240111	181200	130295730	9790	9790	9790	9790	0
201	20240111	181100	130295730	9790	9790	9790	9790	0
202	20240111	181000	130295730	9790	9790	9790	9790	0
203	20240111	180900	130295730	9790	9790	9790	9790	0
204	20240111	180800	130295730	9790	9790	9790	9790	0
205	20240111	180700	130295730	9790	9790	9790	9790	0
206	20240111	180600	130295730	9790	9790	9790	9790	0
207	20240111	180500	130295730	9790	9790	9790	9790	0
208	20240111	180400	130295730	9790	9790	9790	9790	0
209	20240111	180300	130295730	9790	9790	9790	9790	0
210	20240111	180200	130295730	9790	9790	9790	9790	0
211	20240111	180100	130295730	9790	9790	9790	9790	0
212	20240111	180000	130295730	9790	9790	9790	9790	21
213	20240111	175900	130295730	9790	9790	9790	9790	0
214	20240111	175800	130295730	9790	9790	9790	9790	0
215	20240111	175700	130295730	9790	9790	9790	9790	0
216	20240111	175600	130295730	9790	9790	9790	9790	0
217	20240111	175500	130295730	9790	9790	9790	9790	0
218	20240111	175400	130295730	9790	9790	9790	9790	0
219	20240111	175300	130295730	9790	9790	9790	9790	0
220	20240111	175200	130295730	9790	9790	9790	9790	0
221	20240111	175100	130295730	9790	9790	9790	9790	0
222	20240111	175000	130295730	9790	9790	9790	9790	0
223	20240111	174900	130295730	9790	9790	9790	9790	0
224	20240111	174800	130295730	9790	9790	9790	9790	0
225	20240111	174700	130295730	9790	9790	9790	9790	0
226	20240111	174600	130295730	9790	9790	9790	9790	0
227	20240111	174500	130295730	9790	9790	9790	9790	0
228	20240111	174400	130295730	9790	9790	9790	9790	0
229	20240111	174300	130295730	9790	9790	9790	9790	0
230	20240111	174200	130295730	9790	9790	9790	9790	0
231	20240111	174100	130295730	9790	9790	9790	9790	0
232	20240111	174000	130295730	9790	9790	9790	9790	0
233	20240111	173900	130295730	9790	9790	9790	9790	0
234	20240111	173800	130295730	9790	9790	9790	9790	0
235	20240111	173700	130295730	9790	9790	9790	9790	0
236	20240111	173600	130295730	9790	9790	9790	9790	0
237	20240111	173500	130295730	9790	9790	9790	9790	0
238	20240111	173400	130295730	9790	9790	9790	9790	0
239	20240111	173300	130295730	9790	9790	9790	9790	0
240	20240111	173200	130295730	9790	9790	9790	9790	0
241	20240111	173100	130295730	9790	9790	9790	9790	0
242	20240111	173000	130295730	9790	9790	9790	9790	21
243	20240111	172900	130295730	9790	9790	9790	9790	0
244	20240111	172800	130295730	9790	9790	9790	9790	0
245	20240111	172700	130295730	9790	9790	9790	9790	0
246	20240111	172600	130295730	9790	9790	9790	9790	0
247	20240111	172500	130295730	9790	9790	9790	9790	0
248	20240111	172400	130295730	9790	9790	9790	9790	0
249	20240111	172300	130295730	9790	9790	9790	9790	0
250	20240111	172200	130295730	9790	9790	9790	9790	0
251	20240111	172100	130295730	9790	9790	9790	9790	0
252	20240111	172000	130295730	9790	9790	9790	9790	0
253	20240111	171900	130295730	9790	9790	9790	9790	0
254	20240111	171800	130295730	9790	9790	9790	9790	0
255	20240111	171700	130295730	9790	9790	9790	9790	0
256	20240111	171600	130295730	9790	9790	9790	9790	0
257	20240111	171500	130295730	9790	9790	9790	9790	0
258	20240111	171400	130295730	9790	9790	9790	9790	0
259	20240111	171300	130295730	9790	9790	9790	9790	0
260	20240111	171200	130295730	9790	9790	9790	9790	0
261	20240111	171100	130295730	9790	9790	9790	9790	0
262	20240111	171000	130295730	9790	9790	9790	9790	0
263	20240111	170900	130295730	9790	9790	9790	9790	0
264	20240111	170800	130295730	9790	9790	9790	9790	0
265	20240111	170700	130295730	9790	9790	9790	9790	0
266	20240111	170600	130295730	9790	9790	9790	9790	0
267	20240111	170500	130295730	9790	9790	9790	9790	0
268	20240111	170400	130295730	9790	9790	9790	9790	0
269	20240111	170300	130295730	9790	9790	9790	9790	0
270	20240111	170200	130295730	9790	9790	9790	9790	0
271	20240111	170100	130295730	9790	9790	9790	9790	0
272	20240111	170000	130295730	9790	9790	9790	9790	21
273	20240111	165900	130295730	9790	9790	9790	9790	0
274	20240111	165800	130295730	9790	9790	9790	9790	0
275	20240111	165700	130295730	9790	9790	9790	9790	0
276	20240111	165600	130295730	9790	9790	9790	9790	0
277	20240111	165500	130295730	9790	9790	9790	9790	0
278	20240111	165400	130295730	9790	9790	9790	9790	0
279	20240111	165300	130295730	9790	9790	9790	9790	0
280	20240111	165200	130295730	9790	9790	9790	9790	0
281	20240111	165100	130295730	9790	9790	9790	9790	0
282	20240111	165000	130295730	9790	9790	9790	9790	0
283	20240111	164900	130295730	9790	9790	9790	9790	0
284	20240111	164800	130295730	9790	9790	9790	9790	0
285	20240111	164700	130295730	9790	9790	9790	9790	0
286	20240111	164600	130295730	9790	9790	9790	9790	0
287	20240111	164500	130295730	9790	9790	9790	9790	0
288	20240111	164400	130295730	9790	9790	9790	9790	0
289	20240111	164300	130295730	9790	9790	9790	9790	0
290	20240111	164200	130295730	9790	9790	9790	9790	0
291	20240111	164100	130295730	9790	9790	9790	9790	0
292	20240111	164000	130295730	9790	9790	9790	9790	0
293	20240111	163900	130295730	9790	9790	9790	9790	0
294	20240111	163800	130295730	9790	9790	9790	9790	0
295	20240111	163700	130295730	9790	9790	9790	9790	0
296	20240111	163600	130295730	9790	9790	9790	9790	0
297	20240111	163500	130295730	9790	9790	9790	9790	0
298	20240111	163400	130295730	9790	9790	9790	9790	0
299	20240111	163300	130295730	9790	9790	9790	9790	0
300	20240111	163200	130295730	9790	9790	9790	9790	0
301	20240111	163100	130295730	9790	9790	9790	9790	0
302	20240111	163000	130295730	9790	9790	9790	9790	21
303	20240111	162900	130295730	9790	9790	9790	9790	0
304	20240111	162800	130295730	9790	9790	9790	9790	0
305	20240111	162700	130295730	9790	9790	9790	9790	0
306	20240111	162600	130295730	9790	9790	9790	9790	0
307	20240111	162500	130295730	9790	9790	9790	9790	0
308	20240111	162400	130295730	9790	9790	9790	9790	0
309	20240111	162300	130295730	9790	9790	9790	9790	0
310	20240111	162200	130295730	9790	9790	9790	9790	0
311	20240111	162100	130295730	9790	9790	9790	9790	0
312	20240111	162000	130295730	9790	9790	9790	9790	0
313	20240111	161900	130295730	9790	9790	9790	9790	0
314	20240111	161800	130295730	9790	9790	9790	9790	0
315	20240111	161700	130295730	9790	9790	9790	9790	0
316	20240111	161600	130295730	9790	9790	9790	9790	0
317	20240111	161500	130295730	9790	9790	9790	9790	0
318	20240111	161400	130295730	9790	9790	9790	9790	0
319	20240111	161300	130295730	9790	9790	9790	9790	0
320	20240111	161200	130295730	9790	9790	9790	9790	0
321	20240111	161100	130295730	9790	9790	9790	9790	0
322	20240111	161000	130295730	9790	9790	9790	9790	0
323	20240111	160900	130295730	9790	9790	9790	9790	0
324	20240111	160800	130295730	9790	9790	9790	9790	0
325	20240111	160700	130295730	9790	9790	9790	9790	0
326	20240111	160600	130295730	9790	9790	9790	9790	0
327	20240111	160500	130295730	9790	9790	9790	9790	0
328	20240111	160400	130295730	9790	9790	9790	9790	0
329	20240111	160300	130295730	9790	9790	9790	9790	0
330	20240111	160200	130295730	9790	9790	9790	9790	0
331	20240111	160100	130295730	9790	9790	9790	9790	0
332	20240111	160000	130295730	9790	9790	9790	9790	21
333	20240111	155900	130295730	9790	9790	9790	9790	0
334	20240111	155800	130295730	9790	9790	9790	9790	0
335	20240111	155700	130295730	9790	9790	9790	9790	0
336	20240111	155600	130295730	9790	9790	9790	9790	0
337	20240111	155500	130295730	9790	9790	9790	9790	0
338	20240111	155400	130295730	9790	9790	9790	9790	0
339	20240111	155300	130295730	9790	9790	9790	9790	0
340	20240111	155200	130295730	9790	9790	9790	9790	0
341	20240111	155100	130295730	9790	9790	9790	9790	0
342	20240111	155000	130295730	9790	9790	9790	9790	0
343	20240111	154900	130295730	9790	9790	9790	9790	0
344	20240111	154800	130295730	9790	9790	9790	9790	0
345	20240111	154700	130295730	9790	9790	9790	9790	0
346	20240111	154600	130295730	9790	9790	9790	9790	0
347	20240111	154500	130295730	9790	9790	9790	9790	0
348	20240111	154400	130295730	9790	9790	9790	9790	0
349	20240111	154300	130295730	9790	9790	9790	9790	0
350	20240111	154200	130295730	9790	9790	9790	9790	0
351	20240111	154100	130295730	9790	9790	9790	9790	0
352	20240111	154000	130295730	9790	9790	9790	9790	0
353	20240111	153900	130295730	9790	9790	9790	9790	0
354	20240111	153800	130295730	9790	9790	9790	9790	0
355	20240111	153700	130295730	9790	9790	9790	9790	0
356	20240111	153600	130295730	9790	9790	9790	9790	0
357	20240111	153500	130295730	9790	9790	9790	9790	0
358	20240111	153400	130295730	9790	9790	9790	9790	0
359	20240111	153300	130295730	9790	9790	9790	9790	0
360	20240111	153200	130295730	9790	9790	9790	9790	0
361	20240111	153100	130295730	9790	9790	9790	9790	0
362	20240111	153000	130295730	9790	9790	9790	9790	42
363	20240111	152900	130090140	9790	9790	9790	9790	0
364	20240111	152800	130090140	9790	9790	9790	9790	0
365	20240111	152700	130090140	9790	9790	9790	9790	0
366	20240111	152600	130090140	9790	9790	9790	9790	0
367	20240111	152500	130090140	9790	9790	9790	9790	0
368	20240111	152400	130090140	9790	9790	9790	9790	0
369	20240111	152300	130090140	9790	9790	9790	9790	0
370	20240111	152200	130090140	9790	9790	9790	9790	0
371	20240111	152100	130090140	9790	9790	9790	9790	0
372	20240111	152000	130090140	9790	9790	9790	9790	0
373	20240111	151900	130090140	9790	9790	9790	9790	0
374	20240111	151800	130090140	9790	9790	9790	9790	0
375	20240111	151700	130090140	9790	9790	9790	9790	0
376	20240111	151600	130090140	9790	9790	9790	9790	0
377	20240111	151500	130090140	9790	9790	9790	9790	0
378	20240111	151400	130090140	9790	9790	9790	9790	0
379	20240111	151300	130090140	9790	9790	9790	9790	0
380	20240111	151200	130090140	9790	9790	9790	9790	0
381	20240111	151100	130090140	9790	9790	9790	9790	0
382	20240111	151000	130090140	9790	9790	9790	9790	0
383	20240111	150900	130090140	9790	9790	9790	9790	0
384	20240111	150800	130090140	9790	9790	9790	9790	1
385	20240111	150700	130080350	9790	9790	9790	9790	0
386	20240111	150600	130080350	9790	9790	9790	9790	0
387	20240111	150500	130080350	9790	9790	9790	9790	0
388	20240111	150400	130080350	9790	9790	9790	9790	0
389	20240111	150300	130080350	9790	9790	9790	9790	0
390	20240111	150200	130080350	9790	9790	9790	9790	0
391	20240111	150100	130080350	9790	9790	9790	9790	0
392	20240111	150000	130080350	9790	9790	9790	9790	0
393	20240111	145900	130080350	9790	9790	9790	9790	0
394	20240111	145800	130080350	9790	9790	9790	9790	0
395	20240111	145700	130080350	9790	9790	9790	9790	0
396	20240111	145600	130080350	9790	9790	9790	9790	0
397	20240111	145500	130080350	9790	9790	9790	9790	0
398	20240111	145400	130080350	9790	9790	9790	9790	0
399	20240111	145300	130080350	9790	9790	9790	9790	0
400	20240111	145200	130080350	9790	9790	9790	9790	0
401	20240111	145100	130080350	9790	9790	9790	9790	0
402	20240111	145000	130080350	9790	9790	9790	9790	0
403	20240111	144900	130080350	9790	9790	9790	9790	0
404	20240111	144800	130080350	9790	9790	9790	9790	0
405	20240111	144700	130080350	9790	9790	9790	9790	0
406	20240111	144600	130080350	9790	9790	9790	9790	0
407	20240111	144500	130080350	9790	9790	9790	9790	0
408	20240111	144400	130080350	9790	9790	9790	9790	0
409	20240111	144300	130080350	9790	9790	9790	9790	0
410	20240111	144200	130080350	9790	9790	9790	9790	0
411	20240111	144100	130080350	9790	9790	9790	9790	0
412	20240111	144000	130080350	9790	9790	9790	9790	3
413	20240111	143900	130050980	9790	9790	9790	9790	3
414	20240111	143800	130021610	9740	9740	9740	9740	0
415	20240111	143700	130021610	9740	9740	9740	9740	41
416	20240111	143600	129622270	9740	9740	9740	9740	0
417	20240111	143500	129622270	9740	9740	9740	9740	3
418	20240111	143400	129593050	9740	9740	9740	9740	0
419	20240111	143300	129593050	9740	9740	9740	9740	0
420	20240111	143200	129593050	9740	9740	9740	9740	0
421	20240111	143100	129593050	9740	9740	9740	9740	383
422	20240111	143000	125862630	9740	9740	9740	9740	0
423	20240111	142900	125862630	9740	9740	9740	9740	0
424	20240111	142800	125862630	9740	9740	9740	9740	3
425	20240111	142700	125833410	9740	9740	9740	9740	0
426	20240111	142600	125833410	9740	9740	9740	9740	0
427	20240111	142500	125833410	9740	9740	9740	9740	1
428	20240111	142400	125823670	9740	9740	9740	9740	1
429	20240111	142300	125813930	9740	9740	9740	9740	5
430	20240111	142200	125765230	9740	9740	9740	9740	3
431	20240111	142100	125736010	9740	9740	9740	9740	3
432	20240111	142000	125706790	9740	9740	9740	9740	4
433	20240111	141900	125667830	9740	9740	9740	9740	34
434	20240111	141800	125336670	9740	9740	9740	9740	4
435	20240111	141700	125297710	9740	9740	9740	9740	0
436	20240111	141600	125297710	9740	9740	9740	9740	0
437	20240111	141500	125297710	9740	9740	9740	9740	4
438	20240111	141400	125258750	9740	9740	9740	9740	528
439	20240111	141300	120116030	9740	9740	9740	9740	0
440	20240111	141200	120116030	9740	9740	9740	9740	0
441	20240111	141100	120116030	9740	9740	9740	9740	0
442	20240111	141000	120116030	9740	9740	9740	9740	0
443	20240111	140900	120116030	9740	9740	9740	9740	0
444	20240111	140800	120116030	9740	9740	9740	9740	0
445	20240111	140700	120116030	9740	9740	9740	9740	0
446	20240111	140600	120116030	9740	9740	9740	9740	3
447	20240111	140500	120086810	9740	9740	9740	9740	0
448	20240111	140400	120086810	9740	9740	9740	9740	0
449	20240111	140300	120086810	9740	9740	9740	9740	0
450	20240111	140200	120086810	9740	9740	9740	9740	3
451	20240111	140100	120057590	9740	9740	9740	9740	0
452	20240111	140000	120057590	9740	9740	9740	9740	0
453	20240111	135900	120057590	9740	9740	9740	9740	0
454	20240111	135800	120057590	9740	9740	9740	9740	0
455	20240111	135700	120057590	9740	9740	9740	9740	0
456	20240111	135600	120057590	9740	9740	9740	9740	0
457	20240111	135500	120057590	9740	9740	9740	9740	0
458	20240111	135400	120057590	9740	9740	9740	9740	5
459	20240111	135300	120008890	9740	9740	9740	9740	0
460	20240111	135200	120008890	9740	9740	9740	9740	0
461	20240111	135100	120008890	9740	9740	9740	9740	2
462	20240111	135000	119989410	9740	9740	9740	9740	2
463	20240111	134900	119969930	9740	9740	9740	9740	14
464	20240111	134800	119833570	9740	9740	9740	9740	50
465	20240111	134700	119346570	9740	9740	9740	9740	0
466	20240111	134600	119346570	9740	9740	9740	9740	0
467	20240111	134500	119346570	9740	9740	9740	9740	5
468	20240111	134400	119297870	9740	9740	9740	9740	0
469	20240111	134300	119297870	9740	9740	9740	9740	0
470	20240111	134200	119297870	9740	9740	9740	9740	3
471	20240111	134100	119268650	9740	9740	9740	9740	0
472	20240111	134000	119268650	9740	9740	9740	9740	0
473	20240111	133900	119268650	9740	9740	9740	9740	8
474	20240111	133800	119190730	9740	9740	9740	9740	0
475	20240111	133700	119190730	9740	9740	9740	9740	0
476	20240111	133600	119190730	9740	9740	9740	9740	3
477	20240111	133500	119161510	9740	9740	9740	9740	0
478	20240111	133400	119161510	9740	9740	9740	9740	0
479	20240111	133300	119161510	9740	9740	9740	9740	3
480	20240111	133200	119132290	9740	9740	9740	9740	0
481	20240111	133100	119132290	9740	9740	9740	9740	0
482	20240111	133000	119132290	9740	9740	9740	9740	1
483	20240111	132900	119122550	9740	9740	9740	9740	1
484	20240111	132800	119112810	9740	9740	9740	9740	4
485	20240111	132700	119073850	9740	9740	9740	9740	0
486	20240111	132600	119073850	9740	9740	9740	9740	0
487	20240111	132500	119073850	9740	9740	9740	9740	0
488	20240111	132400	119073850	9740	9740	9740	9740	0
489	20240111	132300	119073850	9740	9740	9740	9740	0
490	20240111	132200	119073850	9740	9740	9740	9740	7
491	20240111	132100	119005670	9740	9740	9740	9740	2
492	20240111	132000	118986190	9740	9740	9740	9740	0
493	20240111	131900	118986190	9740	9740	9740	9740	500
494	20240111	131800	114116190	9740	9740	9740	9740	890
495	20240111	131700	105447590	9740	9780	9780	9740	608
496	20240111	131600	99523330	9790	9790	9790	9790	0
497	20240111	131500	99523330	9790	9790	9790	9790	0
498	20240111	131400	99523330	9790	9790	9790	9790	0
499	20240111	131300	99523330	9790	9790	9790	9790	0
500	20240111	131200	99523330	9790	9790	9790	9790	0
501	20240111	131100	99523330	9790	9790	9790	9790	0
502	20240111	131000	99523330	9790	9790	9790	9790	0
503	20240111	130900	99523330	9790	9790	9790	9790	0
504	20240111	130800	99523330	9790	9790	9790	9790	32
505	20240111	130700	99210050	9790	9790	9790	9790	0
506	20240111	130600	99210050	9790	9790	9790	9790	0
507	20240111	130500	99210050	9790	9790	9790	9790	28
508	20240111	130400	98935930	9800	9800	9800	9800	15
509	20240111	130300	98788930	9790	9790	9790	9790	0
510	20240111	130200	98788930	9790	9790	9790	9790	0
511	20240111	130100	98788930	9790	9790	9790	9790	0
512	20240111	130000	98788930	9790	9790	9790	9790	0
513	20240111	125900	98788930	9790	9790	9790	9790	0
514	20240111	125800	98788930	9790	9790	9790	9790	0
515	20240111	125700	98788930	9790	9790	9790	9790	0
516	20240111	125600	98788930	9790	9790	9790	9790	0
517	20240111	125500	98788930	9790	9790	9790	9790	0
518	20240111	125400	98788930	9790	9790	9790	9790	0
519	20240111	125300	98788930	9790	9790	9790	9790	0
520	20240111	125200	98788930	9790	9790	9790	9790	0
521	20240111	125100	98788930	9790	9790	9790	9790	0
522	20240111	125000	98788930	9790	9790	9790	9790	0
523	20240111	124900	98788930	9790	9790	9790	9790	0
524	20240111	124800	98788930	9790	9790	9790	9790	0
525	20240111	124700	98788930	9790	9790	9790	9790	0
526	20240111	124600	98788930	9790	9790	9790	9790	0
527	20240111	124500	98788930	9790	9790	9790	9790	0
528	20240111	124400	98788930	9790	9790	9790	9790	0
529	20240111	124300	98788930	9790	9790	9790	9790	0
530	20240111	124200	98788930	9790	9790	9790	9790	0
531	20240111	124100	98788930	9790	9790	9790	9790	0
532	20240111	124000	98788930	9790	9790	9790	9790	0
533	20240111	123900	98788930	9790	9790	9790	9790	0
534	20240111	123800	98788930	9790	9790	9790	9790	0
535	20240111	123700	98788930	9790	9790	9790	9790	0
536	20240111	123600	98788930	9790	9790	9790	9790	0
537	20240111	123500	98788930	9790	9790	9790	9790	0
538	20240111	123400	98788930	9790	9790	9790	9790	0
539	20240111	123300	98788930	9790	9790	9790	9790	0
540	20240111	123200	98788930	9790	9790	9790	9790	0
541	20240111	123100	98788930	9790	9790	9790	9790	0
542	20240111	123000	98788930	9790	9790	9790	9790	0
543	20240111	122900	98788930	9790	9790	9790	9790	0
544	20240111	122800	98788930	9790	9790	9790	9790	0
545	20240111	122700	98788930	9790	9790	9790	9790	0
546	20240111	122600	98788930	9790	9790	9790	9790	0
547	20240111	122500	98788930	9790	9790	9790	9790	0
548	20240111	122400	98788930	9790	9790	9790	9790	0
549	20240111	122300	98788930	9790	9790	9790	9790	0
550	20240111	122200	98788930	9790	9790	9790	9790	0
551	20240111	122100	98788930	9790	9790	9790	9790	0
552	20240111	122000	98788930	9790	9790	9790	9790	0
553	20240111	121900	98788930	9790	9790	9790	9790	0
554	20240111	121800	98788930	9790	9790	9790	9790	0
555	20240111	121700	98788930	9790	9790	9790	9790	0
556	20240111	121600	98788930	9790	9790	9790	9790	0
557	20240111	121500	98788930	9790	9790	9790	9790	0
558	20240111	121400	98788930	9790	9790	9790	9790	0
559	20240111	121300	98788930	9790	9790	9790	9790	0
560	20240111	121200	98788930	9790	9790	9790	9790	0
561	20240111	121100	98788930	9790	9790	9790	9790	0
562	20240111	121000	98788930	9790	9790	9790	9790	0
563	20240111	120900	98788930	9790	9790	9790	9790	0
564	20240111	120800	98788930	9790	9790	9790	9790	0
565	20240111	120700	98788930	9790	9790	9790	9790	0
566	20240111	120600	98788930	9790	9790	9790	9790	0
567	20240111	120500	98788930	9790	9790	9790	9790	0
568	20240111	120400	98788930	9790	9790	9790	9790	0
569	20240111	120300	98788930	9790	9790	9790	9790	0
570	20240111	120200	98788930	9790	9790	9790	9790	0
571	20240111	120100	98788930	9790	9790	9790	9790	0
572	20240111	120000	98788930	9790	9790	9790	9790	0
573	20240111	115900	98788930	9790	9790	9790	9790	0
574	20240111	115800	98788930	9790	9790	9790	9790	0
575	20240111	115700	98788930	9790	9790	9790	9790	0
576	20240111	115600	98788930	9790	9790	9790	9790	0
577	20240111	115500	98788930	9790	9790	9790	9790	0
578	20240111	115400	98788930	9790	9790	9790	9790	0
579	20240111	115300	98788930	9790	9790	9790	9790	0
580	20240111	115200	98788930	9790	9790	9790	9790	0
581	20240111	115100	98788930	9790	9790	9790	9790	0
582	20240111	115000	98788930	9790	9790	9790	9790	0
583	20240111	114900	98788930	9790	9790	9790	9790	0
584	20240111	114800	98788930	9790	9790	9790	9790	0
585	20240111	114700	98788930	9790	9790	9790	9790	0
586	20240111	114600	98788930	9790	9790	9790	9790	0
587	20240111	114500	98788930	9790	9790	9790	9790	0
588	20240111	114400	98788930	9790	9790	9790	9790	0
589	20240111	114300	98788930	9790	9790	9790	9790	0
590	20240111	114200	98788930	9790	9790	9790	9790	0
591	20240111	114100	98788930	9790	9790	9790	9790	0
592	20240111	114000	98788930	9790	9790	9790	9790	0
593	20240111	113900	98788930	9790	9790	9790	9790	0
594	20240111	113800	98788930	9790	9790	9790	9790	0
595	20240111	113700	98788930	9790	9790	9790	9790	0
596	20240111	113600	98788930	9790	9790	9790	9790	0
597	20240111	113500	98788930	9790	9790	9790	9790	0
598	20240111	113400	98788930	9790	9790	9790	9790	0
599	20240111	113300	98788930	9790	9790	9790	9790	0
600	20240111	113200	98788930	9790	9790	9790	9790	0
601	20240111	113100	98788930	9790	9790	9790	9790	0
602	20240111	113000	98788930	9790	9790	9790	9790	0
603	20240111	112900	98788930	9790	9790	9790	9790	0
604	20240111	112800	98788930	9790	9790	9790	9790	0
605	20240111	112700	98788930	9790	9790	9790	9790	0
606	20240111	112600	98788930	9790	9790	9790	9790	0
607	20240111	112500	98788930	9790	9790	9790	9790	20
608	20240111	112400	98593130	9790	9790	9790	9790	6
609	20240111	112300	98534390	9790	9790	9790	9790	0
610	20240111	112200	98534390	9790	9790	9790	9790	0
611	20240111	112100	98534390	9790	9790	9790	9790	0
612	20240111	112000	98534390	9790	9790	9790	9790	0
613	20240111	111900	98534390	9790	9790	9790	9790	0
614	20240111	111800	98534390	9790	9790	9790	9790	0
615	20240111	111700	98534390	9790	9790	9790	9790	0
616	20240111	111600	98534390	9790	9790	9790	9790	0
617	20240111	111500	98534390	9790	9790	9790	9790	0
618	20240111	111400	98534390	9790	9790	9790	9790	0
619	20240111	111300	98534390	9790	9790	9790	9790	0
620	20240111	111200	98534390	9790	9790	9790	9790	3
621	20240111	111100	98505020	9790	9790	9790	9790	0
622	20240111	111000	98505020	9790	9790	9790	9790	0
623	20240111	110900	98505020	9790	9790	9790	9790	0
624	20240111	110800	98505020	9790	9790	9790	9790	0
625	20240111	110700	98505020	9790	9790	9790	9790	0
626	20240111	110600	98505020	9790	9790	9790	9790	0
627	20240111	110500	98505020	9790	9790	9790	9790	0
628	20240111	110400	98505020	9790	9790	9790	9790	0
629	20240111	110300	98505020	9790	9790	9790	9790	0
630	20240111	110200	98505020	9790	9790	9790	9790	0
631	20240111	110100	98505020	9790	9790	9790	9790	0
632	20240111	110000	98505020	9790	9790	9790	9790	0
633	20240111	105900	98505020	9790	9790	9790	9790	0
634	20240111	105800	98505020	9790	9790	9790	9790	0
635	20240111	105700	98505020	9790	9790	9790	9790	0
636	20240111	105600	98505020	9790	9790	9790	9790	0
637	20240111	105500	98505020	9790	9790	9790	9790	0
638	20240111	105400	98505020	9790	9790	9790	9790	0
639	20240111	105300	98505020	9790	9790	9790	9790	0
640	20240111	105200	98505020	9790	9790	9790	9790	0
641	20240111	105100	98505020	9790	9790	9790	9790	0
642	20240111	105000	98505020	9790	9790	9790	9790	0
643	20240111	104900	98505020	9790	9790	9790	9790	0
644	20240111	104800	98505020	9790	9790	9790	9790	1
645	20240111	104700	98495230	9770	9770	9770	9770	0
646	20240111	104600	98495230	9770	9770	9770	9770	0
647	20240111	104500	98495230	9770	9770	9770	9770	15
648	20240111	104400	98348680	9790	9790	9790	9790	0
649	20240111	104300	98348680	9790	9790	9790	9790	0
650	20240111	104200	98348680	9790	9790	9790	9790	0
651	20240111	104100	98348680	9790	9790	9790	9790	0
652	20240111	104000	98348680	9790	9790	9790	9790	0
653	20240111	103900	98348680	9790	9790	9790	9790	0
654	20240111	103800	98348680	9790	9790	9790	9790	0
655	20240111	103700	98348680	9790	9790	9790	9790	0
656	20240111	103600	98348680	9790	9790	9790	9790	0
657	20240111	103500	98348680	9790	9790	9790	9790	4
658	20240111	103400	98309520	9790	9790	9790	9790	0
659	20240111	103300	98309520	9790	9790	9790	9790	0
660	20240111	103200	98309520	9790	9790	9790	9790	0
661	20240111	103100	98309520	9790	9790	9790	9790	0
662	20240111	103000	98309520	9790	9790	9790	9790	0
663	20240111	102900	98309520	9790	9790	9790	9790	0
664	20240111	102800	98309520	9790	9790	9790	9790	0
665	20240111	102700	98309520	9790	9790	9790	9790	2
666	20240111	102600	98289940	9790	9790	9790	9790	0
667	20240111	102500	98289940	9790	9790	9790	9790	0
668	20240111	102400	98289940	9790	9790	9790	9790	0
669	20240111	102300	98289940	9790	9790	9790	9790	0
670	20240111	102200	98289940	9790	9790	9790	9790	0
671	20240111	102100	98289940	9790	9790	9790	9790	0
672	20240111	102000	98289940	9790	9790	9790	9790	0
673	20240111	101900	98289940	9790	9790	9790	9790	0
674	20240111	101800	98289940	9790	9790	9790	9790	0
675	20240111	101700	98289940	9790	9790	9790	9790	0
676	20240111	101600	98289940	9790	9790	9790	9790	0
677	20240111	101500	98289940	9790	9790	9790	9790	0
678	20240111	101400	98289940	9790	9790	9790	9790	2
679	20240111	101300	98270360	9790	9790	9790	9790	0
680	20240111	101200	98270360	9790	9790	9790	9790	0
681	20240111	101100	98270360	9790	9790	9790	9790	0
682	20240111	101000	98270360	9790	9790	9790	9790	0
683	20240111	100900	98270360	9790	9790	9790	9790	0
684	20240111	100800	98270360	9790	9790	9790	9790	0
685	20240111	100700	98270360	9790	9790	9790	9790	0
686	20240111	100600	98270360	9790	9790	9790	9790	0
687	20240111	100500	98270360	9790	9790	9790	9790	0
688	20240111	100400	98270360	9790	9790	9790	9790	0
689	20240111	100300	98270360	9790	9790	9790	9790	0
690	20240111	100200	98270360	9790	9790	9790	9790	20
691	20240111	100100	98074560	9790	9790	9790	9790	10
692	20240111	100000	97976660	9720	9720	9720	9720	0
693	20240111	095900	97976660	9720	9720	9720	9720	0
694	20240111	095800	97976660	9720	9720	9720	9720	0
695	20240111	095700	97976660	9720	9720	9720	9720	0
696	20240111	095600	97976660	9720	9720	9720	9720	0
697	20240111	095500	97976660	9720	9720	9720	9720	0
698	20240111	095400	97976660	9720	9720	9720	9720	0
699	20240111	095300	97976660	9720	9720	9720	9720	0
700	20240111	095200	97976660	9720	9720	9720	9720	0
701	20240111	095100	97976660	9720	9720	9720	9720	0
702	20240111	095000	97976660	9720	9720	9720	9720	0
703	20240111	094900	97976660	9720	9720	9720	9720	0
704	20240111	094800	97976660	9720	9720	9720	9720	0
705	20240111	094700	97976660	9720	9720	9720	9720	0
706	20240111	094600	97976660	9720	9720	9720	9720	0
707	20240111	094500	97976660	9720	9720	9720	9720	0
708	20240111	094400	97976660	9720	9720	9720	9720	0
709	20240111	094300	97976660	9720	9720	9720	9720	0
710	20240111	094200	97976660	9720	9720	9720	9720	0
711	20240111	094100	97976660	9720	9720	9720	9720	0
712	20240111	094000	97976660	9720	9720	9720	9720	0
713	20240111	093900	97976660	9720	9740	9740	9720	803
714	20240111	093800	90160570	9740	9740	9740	9740	0
715	20240111	093700	90160570	9740	9740	9740	9740	0
716	20240111	093600	90160570	9740	9740	9740	9740	0
717	20240111	093500	90160570	9740	9740	9740	9740	0
718	20240111	093400	90160570	9740	9740	9740	9740	0
719	20240111	093300	90160570	9740	9740	9740	9740	20
720	20240111	093200	89965770	9740	9740	9740	9740	0
721	20240111	093100	89965770	9740	9740	9740	9740	0
722	20240111	093000	89965770	9740	9780	9780	9740	585
723	20240111	092900	84262680	9800	9800	9800	9800	0
724	20240111	092800	84262680	9800	9800	9800	9800	0
725	20240111	092700	84262680	9800	9800	9800	9800	0
726	20240111	092600	84262680	9800	9800	9800	9800	6
727	20240111	092500	84203880	9800	9800	9800	9800	0
728	20240111	092400	84203880	9800	9800	9800	9800	0
729	20240111	092300	84203880	9800	9800	9800	9800	561
730	20240111	092200	78706080	9800	9800	9800	9800	0
731	20240111	092100	78706080	9800	9810	9810	9800	143
732	20240111	092000	77303260	9880	9880	9880	9880	0
733	20240111	091900	77303260	9880	9880	9880	9880	0
734	20240111	091800	77303260	9880	9880	9880	9880	0
735	20240111	091700	77303260	9880	9880	9880	9880	0
736	20240111	091600	77303260	9880	9880	9880	9880	0
737	20240111	091500	77303260	9880	9880	9880	9880	0
738	20240111	091400	77303260	9880	9880	9880	9880	0
739	20240111	091300	77303260	9880	9880	9880	9880	0
740	20240111	091200	77303260	9880	9880	9880	9880	10
741	20240111	091100	77204460	9750	9750	9750	9750	0
742	20240111	091000	77204460	9750	9750	9750	9750	0
743	20240111	090900	77204460	9750	9750	9750	9750	0
744	20240111	090800	77204460	9750	9880	9880	9750	3011
745	20240111	090700	47843140	9890	9890	9890	9890	0
746	20240111	090600	47843140	9890	9890	9890	9890	0
747	20240111	090500	47843140	9890	9830	9890	9830	150
748	20240111	090400	46368580	9750	9750	9750	9750	803
749	20240111	090300	38539330	9750	9750	9750	9750	0
750	20240111	090200	38539330	9750	9770	9770	9750	3950
751	20240111	090100	9830	9830	9830	9830	9830	0
752	20240111	090000	9830	9830	9830	9830	9830	1