KissMeData/356890/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	212200	95303440	9840	9840	9840	9840	59
3	20240111	212100	95303440	9840	9840	9840	9840	0
4	20240111	212000	95303440	9840	9840	9840	9840	0
5	20240111	211900	95303440	9840	9840	9840	9840	0
6	20240111	211800	95303440	9840	9840	9840	9840	0
7	20240111	211700	95303440	9840	9840	9840	9840	0
8	20240111	211600	95303440	9840	9840	9840	9840	0
9	20240111	211500	95303440	9840	9840	9840	9840	0
10	20240111	211400	95303440	9840	9840	9840	9840	0
11	20240111	211300	95303440	9840	9840	9840	9840	0
12	20240111	211200	95303440	9840	9840	9840	9840	0
13	20240111	211100	95303440	9840	9840	9840	9840	0
14	20240111	211000	95303440	9840	9840	9840	9840	0
15	20240111	210900	95303440	9840	9840	9840	9840	0
16	20240111	210800	95303440	9840	9840	9840	9840	0
17	20240111	210700	95303440	9840	9840	9840	9840	0
18	20240111	210600	95303440	9840	9840	9840	9840	0
19	20240111	210500	95303440	9840	9840	9840	9840	0
20	20240111	210400	95303440	9840	9840	9840	9840	0
21	20240111	210300	95303440	9840	9840	9840	9840	0
22	20240111	210200	95303440	9840	9840	9840	9840	0
23	20240111	210100	95303440	9840	9840	9840	9840	0
24	20240111	210000	95303440	9840	9840	9840	9840	0
25	20240111	205900	95303440	9840	9840	9840	9840	0
26	20240111	205800	95303440	9840	9840	9840	9840	0
27	20240111	205700	95303440	9840	9840	9840	9840	0
28	20240111	205600	95303440	9840	9840	9840	9840	0
29	20240111	205500	95303440	9840	9840	9840	9840	0
30	20240111	205400	95303440	9840	9840	9840	9840	0
31	20240111	205300	95303440	9840	9840	9840	9840	0
32	20240111	205200	95303440	9840	9840	9840	9840	59
33	20240111	205100	95303440	9840	9840	9840	9840	0
34	20240111	205000	95303440	9840	9840	9840	9840	0
35	20240111	204900	95303440	9840	9840	9840	9840	0
36	20240111	204800	95303440	9840	9840	9840	9840	0
37	20240111	204700	95303440	9840	9840	9840	9840	0
38	20240111	204600	95303440	9840	9840	9840	9840	0
39	20240111	204500	95303440	9840	9840	9840	9840	0
40	20240111	204400	95303440	9840	9840	9840	9840	0
41	20240111	204300	95303440	9840	9840	9840	9840	0
42	20240111	204200	95303440	9840	9840	9840	9840	0
43	20240111	204100	95303440	9840	9840	9840	9840	0
44	20240111	204000	95303440	9840	9840	9840	9840	0
45	20240111	203900	95303440	9840	9840	9840	9840	0
46	20240111	203800	95303440	9840	9840	9840	9840	0
47	20240111	203700	95303440	9840	9840	9840	9840	0
48	20240111	203600	95303440	9840	9840	9840	9840	0
49	20240111	203500	95303440	9840	9840	9840	9840	0
50	20240111	203400	95303440	9840	9840	9840	9840	0
51	20240111	203300	95303440	9840	9840	9840	9840	0
52	20240111	203200	95303440	9840	9840	9840	9840	0
53	20240111	203100	95303440	9840	9840	9840	9840	0
54	20240111	203000	95303440	9840	9840	9840	9840	0
55	20240111	202900	95303440	9840	9840	9840	9840	0
56	20240111	202800	95303440	9840	9840	9840	9840	0
57	20240111	202700	95303440	9840	9840	9840	9840	0
58	20240111	202600	95303440	9840	9840	9840	9840	0
59	20240111	202500	95303440	9840	9840	9840	9840	0
60	20240111	202400	95303440	9840	9840	9840	9840	0
61	20240111	202300	95303440	9840	9840	9840	9840	0
62	20240111	202200	95303440	9840	9840	9840	9840	59
63	20240111	202100	95303440	9840	9840	9840	9840	0
64	20240111	202000	95303440	9840	9840	9840	9840	0
65	20240111	201900	95303440	9840	9840	9840	9840	0
66	20240111	201800	95303440	9840	9840	9840	9840	0
67	20240111	201700	95303440	9840	9840	9840	9840	0
68	20240111	201600	95303440	9840	9840	9840	9840	0
69	20240111	201500	95303440	9840	9840	9840	9840	0
70	20240111	201400	95303440	9840	9840	9840	9840	0
71	20240111	201300	95303440	9840	9840	9840	9840	0
72	20240111	201200	95303440	9840	9840	9840	9840	0
73	20240111	201100	95303440	9840	9840	9840	9840	0
74	20240111	201000	95303440	9840	9840	9840	9840	0
75	20240111	200900	95303440	9840	9840	9840	9840	0
76	20240111	200800	95303440	9840	9840	9840	9840	0
77	20240111	200700	95303440	9840	9840	9840	9840	0
78	20240111	200600	95303440	9840	9840	9840	9840	0
79	20240111	200500	95303440	9840	9840	9840	9840	0
80	20240111	200400	95303440	9840	9840	9840	9840	0
81	20240111	200300	95303440	9840	9840	9840	9840	0
82	20240111	200200	95303440	9840	9840	9840	9840	0
83	20240111	200100	95303440	9840	9840	9840	9840	0
84	20240111	200000	95303440	9840	9840	9840	9840	0
85	20240111	195900	95303440	9840	9840	9840	9840	0
86	20240111	195800	95303440	9840	9840	9840	9840	0
87	20240111	195700	95303440	9840	9840	9840	9840	0
88	20240111	195600	95303440	9840	9840	9840	9840	0
89	20240111	195500	95303440	9840	9840	9840	9840	0
90	20240111	195400	95303440	9840	9840	9840	9840	0
91	20240111	195300	95303440	9840	9840	9840	9840	0
92	20240111	195200	95303440	9840	9840	9840	9840	59
93	20240111	195100	95303440	9840	9840	9840	9840	0
94	20240111	195000	95303440	9840	9840	9840	9840	0
95	20240111	194900	95303440	9840	9840	9840	9840	0
96	20240111	194800	95303440	9840	9840	9840	9840	0
97	20240111	194700	95303440	9840	9840	9840	9840	0
98	20240111	194600	95303440	9840	9840	9840	9840	0
99	20240111	194500	95303440	9840	9840	9840	9840	0
100	20240111	194400	95303440	9840	9840	9840	9840	0
101	20240111	194300	95303440	9840	9840	9840	9840	0
102	20240111	194200	95303440	9840	9840	9840	9840	0
103	20240111	194100	95303440	9840	9840	9840	9840	0
104	20240111	194000	95303440	9840	9840	9840	9840	0
105	20240111	193900	95303440	9840	9840	9840	9840	0
106	20240111	193800	95303440	9840	9840	9840	9840	0
107	20240111	193700	95303440	9840	9840	9840	9840	0
108	20240111	193600	95303440	9840	9840	9840	9840	0
109	20240111	193500	95303440	9840	9840	9840	9840	0
110	20240111	193400	95303440	9840	9840	9840	9840	0
111	20240111	193300	95303440	9840	9840	9840	9840	0
112	20240111	193200	95303440	9840	9840	9840	9840	0
113	20240111	193100	95303440	9840	9840	9840	9840	0
114	20240111	193000	95303440	9840	9840	9840	9840	0
115	20240111	192900	95303440	9840	9840	9840	9840	0
116	20240111	192800	95303440	9840	9840	9840	9840	0
117	20240111	192700	95303440	9840	9840	9840	9840	0
118	20240111	192600	95303440	9840	9840	9840	9840	0
119	20240111	192500	95303440	9840	9840	9840	9840	0
120	20240111	192400	95303440	9840	9840	9840	9840	0
121	20240111	192300	95303440	9840	9840	9840	9840	0
122	20240111	192200	95303440	9840	9840	9840	9840	59
123	20240111	192100	95303440	9840	9840	9840	9840	0
124	20240111	192000	95303440	9840	9840	9840	9840	0
125	20240111	191900	95303440	9840	9840	9840	9840	0
126	20240111	191800	95303440	9840	9840	9840	9840	0
127	20240111	191700	95303440	9840	9840	9840	9840	0
128	20240111	191600	95303440	9840	9840	9840	9840	0
129	20240111	191500	95303440	9840	9840	9840	9840	0
130	20240111	191400	95303440	9840	9840	9840	9840	0
131	20240111	191300	95303440	9840	9840	9840	9840	0
132	20240111	191200	95303440	9840	9840	9840	9840	0
133	20240111	191100	95303440	9840	9840	9840	9840	0
134	20240111	191000	95303440	9840	9840	9840	9840	0
135	20240111	190900	95303440	9840	9840	9840	9840	0
136	20240111	190800	95303440	9840	9840	9840	9840	0
137	20240111	190700	95303440	9840	9840	9840	9840	0
138	20240111	190600	95303440	9840	9840	9840	9840	0
139	20240111	190500	95303440	9840	9840	9840	9840	0
140	20240111	190400	95303440	9840	9840	9840	9840	0
141	20240111	190300	95303440	9840	9840	9840	9840	0
142	20240111	190200	95303440	9840	9840	9840	9840	0
143	20240111	190100	95303440	9840	9840	9840	9840	0
144	20240111	190000	95303440	9840	9840	9840	9840	0
145	20240111	185900	95303440	9840	9840	9840	9840	0
146	20240111	185800	95303440	9840	9840	9840	9840	0
147	20240111	185700	95303440	9840	9840	9840	9840	0
148	20240111	185600	95303440	9840	9840	9840	9840	0
149	20240111	185500	95303440	9840	9840	9840	9840	0
150	20240111	185400	95303440	9840	9840	9840	9840	0
151	20240111	185300	95303440	9840	9840	9840	9840	0
152	20240111	185200	95303440	9840	9840	9840	9840	59
153	20240111	185100	95303440	9840	9840	9840	9840	0
154	20240111	185000	95303440	9840	9840	9840	9840	0
155	20240111	184900	95303440	9840	9840	9840	9840	0
156	20240111	184800	95303440	9840	9840	9840	9840	0
157	20240111	184700	95303440	9840	9840	9840	9840	0
158	20240111	184600	95303440	9840	9840	9840	9840	0
159	20240111	184500	95303440	9840	9840	9840	9840	0
160	20240111	184400	95303440	9840	9840	9840	9840	0
161	20240111	184300	95303440	9840	9840	9840	9840	0
162	20240111	184200	95303440	9840	9840	9840	9840	0
163	20240111	184100	95303440	9840	9840	9840	9840	0
164	20240111	184000	95303440	9840	9840	9840	9840	0
165	20240111	183900	95303440	9840	9840	9840	9840	0
166	20240111	183800	95303440	9840	9840	9840	9840	0
167	20240111	183700	95303440	9840	9840	9840	9840	0
168	20240111	183600	95303440	9840	9840	9840	9840	0
169	20240111	183500	95303440	9840	9840	9840	9840	0
170	20240111	183400	95303440	9840	9840	9840	9840	0
171	20240111	183300	95303440	9840	9840	9840	9840	0
172	20240111	183200	95303440	9840	9840	9840	9840	0
173	20240111	183100	95303440	9840	9840	9840	9840	0
174	20240111	183000	95303440	9840	9840	9840	9840	0
175	20240111	182900	95303440	9840	9840	9840	9840	0
176	20240111	182800	95303440	9840	9840	9840	9840	0
177	20240111	182700	95303440	9840	9840	9840	9840	0
178	20240111	182600	95303440	9840	9840	9840	9840	0
179	20240111	182500	95303440	9840	9840	9840	9840	0
180	20240111	182400	95303440	9840	9840	9840	9840	0
181	20240111	182300	95303440	9840	9840	9840	9840	0
182	20240111	182200	95303440	9840	9840	9840	9840	59
183	20240111	182100	95303440	9840	9840	9840	9840	0
184	20240111	182000	95303440	9840	9840	9840	9840	0
185	20240111	181900	95303440	9840	9840	9840	9840	0
186	20240111	181800	95303440	9840	9840	9840	9840	0
187	20240111	181700	95303440	9840	9840	9840	9840	0
188	20240111	181600	95303440	9840	9840	9840	9840	0
189	20240111	181500	95303440	9840	9840	9840	9840	0
190	20240111	181400	95303440	9840	9840	9840	9840	0
191	20240111	181300	95303440	9840	9840	9840	9840	0
192	20240111	181200	95303440	9840	9840	9840	9840	0
193	20240111	181100	95303440	9840	9840	9840	9840	0
194	20240111	181000	95303440	9840	9840	9840	9840	0
195	20240111	180900	95303440	9840	9840	9840	9840	0
196	20240111	180800	95303440	9840	9840	9840	9840	0
197	20240111	180700	95303440	9840	9840	9840	9840	0
198	20240111	180600	95303440	9840	9840	9840	9840	0
199	20240111	180500	95303440	9840	9840	9840	9840	0
200	20240111	180400	95303440	9840	9840	9840	9840	0
201	20240111	180300	95303440	9840	9840	9840	9840	0
202	20240111	180200	95303440	9840	9840	9840	9840	0
203	20240111	180100	95303440	9840	9840	9840	9840	0
204	20240111	180000	95303440	9840	9840	9840	9840	0
205	20240111	175900	95303440	9840	9840	9840	9840	0
206	20240111	175800	95303440	9840	9840	9840	9840	0
207	20240111	175700	95303440	9840	9840	9840	9840	0
208	20240111	175600	95303440	9840	9840	9840	9840	0
209	20240111	175500	95303440	9840	9840	9840	9840	0
210	20240111	175400	95303440	9840	9840	9840	9840	0
211	20240111	175300	95303440	9840	9840	9840	9840	0
212	20240111	175200	95303440	9840	9840	9840	9840	59
213	20240111	175100	95303440	9840	9840	9840	9840	0
214	20240111	175000	95303440	9840	9840	9840	9840	0
215	20240111	174900	95303440	9840	9840	9840	9840	0
216	20240111	174800	95303440	9840	9840	9840	9840	0
217	20240111	174700	95303440	9840	9840	9840	9840	0
218	20240111	174600	95303440	9840	9840	9840	9840	0
219	20240111	174500	95303440	9840	9840	9840	9840	0
220	20240111	174400	95303440	9840	9840	9840	9840	0
221	20240111	174300	95303440	9840	9840	9840	9840	0
222	20240111	174200	95303440	9840	9840	9840	9840	0
223	20240111	174100	95303440	9840	9840	9840	9840	0
224	20240111	174000	95303440	9840	9840	9840	9840	0
225	20240111	173900	95303440	9840	9840	9840	9840	0
226	20240111	173800	95303440	9840	9840	9840	9840	0
227	20240111	173700	95303440	9840	9840	9840	9840	0
228	20240111	173600	95303440	9840	9840	9840	9840	0
229	20240111	173500	95303440	9840	9840	9840	9840	0
230	20240111	173400	95303440	9840	9840	9840	9840	0
231	20240111	173300	95303440	9840	9840	9840	9840	0
232	20240111	173200	95303440	9840	9840	9840	9840	0
233	20240111	173100	95303440	9840	9840	9840	9840	0
234	20240111	173000	95303440	9840	9840	9840	9840	0
235	20240111	172900	95303440	9840	9840	9840	9840	0
236	20240111	172800	95303440	9840	9840	9840	9840	0
237	20240111	172700	95303440	9840	9840	9840	9840	0
238	20240111	172600	95303440	9840	9840	9840	9840	0
239	20240111	172500	95303440	9840	9840	9840	9840	0
240	20240111	172400	95303440	9840	9840	9840	9840	0
241	20240111	172300	95303440	9840	9840	9840	9840	0
242	20240111	172200	95303440	9840	9840	9840	9840	59
243	20240111	172100	95303440	9840	9840	9840	9840	0
244	20240111	172000	95303440	9840	9840	9840	9840	0
245	20240111	171900	95303440	9840	9840	9840	9840	0
246	20240111	171800	95303440	9840	9840	9840	9840	0
247	20240111	171700	95303440	9840	9840	9840	9840	0
248	20240111	171600	95303440	9840	9840	9840	9840	0
249	20240111	171500	95303440	9840	9840	9840	9840	0
250	20240111	171400	95303440	9840	9840	9840	9840	0
251	20240111	171300	95303440	9840	9840	9840	9840	0
252	20240111	171200	95303440	9840	9840	9840	9840	0
253	20240111	171100	95303440	9840	9840	9840	9840	0
254	20240111	171000	95303440	9840	9840	9840	9840	0
255	20240111	170900	95303440	9840	9840	9840	9840	0
256	20240111	170800	95303440	9840	9840	9840	9840	0
257	20240111	170700	95303440	9840	9840	9840	9840	0
258	20240111	170600	95303440	9840	9840	9840	9840	0
259	20240111	170500	95303440	9840	9840	9840	9840	0
260	20240111	170400	95303440	9840	9840	9840	9840	0
261	20240111	170300	95303440	9840	9840	9840	9840	0
262	20240111	170200	95303440	9840	9840	9840	9840	0
263	20240111	170100	95303440	9840	9840	9840	9840	0
264	20240111	170000	95303440	9840	9840	9840	9840	0
265	20240111	165900	95303440	9840	9840	9840	9840	0
266	20240111	165800	95303440	9840	9840	9840	9840	0
267	20240111	165700	95303440	9840	9840	9840	9840	0
268	20240111	165600	95303440	9840	9840	9840	9840	0
269	20240111	165500	95303440	9840	9840	9840	9840	0
270	20240111	165400	95303440	9840	9840	9840	9840	0
271	20240111	165300	95303440	9840	9840	9840	9840	0
272	20240111	165200	95303440	9840	9840	9840	9840	59
273	20240111	165100	95303440	9840	9840	9840	9840	0
274	20240111	165000	95303440	9840	9840	9840	9840	0
275	20240111	164900	95303440	9840	9840	9840	9840	0
276	20240111	164800	95303440	9840	9840	9840	9840	0
277	20240111	164700	95303440	9840	9840	9840	9840	0
278	20240111	164600	95303440	9840	9840	9840	9840	0
279	20240111	164500	95303440	9840	9840	9840	9840	0
280	20240111	164400	95303440	9840	9840	9840	9840	0
281	20240111	164300	95303440	9840	9840	9840	9840	0
282	20240111	164200	95303440	9840	9840	9840	9840	0
283	20240111	164100	95303440	9840	9840	9840	9840	0
284	20240111	164000	95303440	9840	9840	9840	9840	0
285	20240111	163900	95303440	9840	9840	9840	9840	0
286	20240111	163800	95303440	9840	9840	9840	9840	0
287	20240111	163700	95303440	9840	9840	9840	9840	0
288	20240111	163600	95303440	9840	9840	9840	9840	0
289	20240111	163500	95303440	9840	9840	9840	9840	0
290	20240111	163400	95303440	9840	9840	9840	9840	0
291	20240111	163300	95303440	9840	9840	9840	9840	0
292	20240111	163200	95303440	9840	9840	9840	9840	0
293	20240111	163100	95303440	9840	9840	9840	9840	0
294	20240111	163000	95303440	9840	9840	9840	9840	0
295	20240111	162900	95303440	9840	9840	9840	9840	0
296	20240111	162800	95303440	9840	9840	9840	9840	0
297	20240111	162700	95303440	9840	9840	9840	9840	0
298	20240111	162600	95303440	9840	9840	9840	9840	0
299	20240111	162500	95303440	9840	9840	9840	9840	0
300	20240111	162400	95303440	9840	9840	9840	9840	0
301	20240111	162300	95303440	9840	9840	9840	9840	0
302	20240111	162200	95303440	9840	9840	9840	9840	59
303	20240111	162100	95303440	9840	9840	9840	9840	0
304	20240111	162000	95303440	9840	9840	9840	9840	0
305	20240111	161900	95303440	9840	9840	9840	9840	0
306	20240111	161800	95303440	9840	9840	9840	9840	0
307	20240111	161700	95303440	9840	9840	9840	9840	0
308	20240111	161600	95303440	9840	9840	9840	9840	0
309	20240111	161500	95303440	9840	9840	9840	9840	0
310	20240111	161400	95303440	9840	9840	9840	9840	0
311	20240111	161300	95303440	9840	9840	9840	9840	0
312	20240111	161200	95303440	9840	9840	9840	9840	0
313	20240111	161100	95303440	9840	9840	9840	9840	0
314	20240111	161000	95303440	9840	9840	9840	9840	0
315	20240111	160900	95303440	9840	9840	9840	9840	0
316	20240111	160800	95303440	9840	9840	9840	9840	0
317	20240111	160700	95303440	9840	9840	9840	9840	0
318	20240111	160600	95303440	9840	9840	9840	9840	0
319	20240111	160500	95303440	9840	9840	9840	9840	0
320	20240111	160400	95303440	9840	9840	9840	9840	0
321	20240111	160300	95303440	9840	9840	9840	9840	0
322	20240111	160200	95303440	9840	9840	9840	9840	0
323	20240111	160100	95303440	9840	9840	9840	9840	0
324	20240111	160000	95303440	9840	9840	9840	9840	0
325	20240111	155900	95303440	9840	9840	9840	9840	0
326	20240111	155800	95303440	9840	9840	9840	9840	0
327	20240111	155700	95303440	9840	9840	9840	9840	0
328	20240111	155600	95303440	9840	9840	9840	9840	0
329	20240111	155500	95303440	9840	9840	9840	9840	0
330	20240111	155400	95303440	9840	9840	9840	9840	0
331	20240111	155300	95303440	9840	9840	9840	9840	0
332	20240111	155200	95303440	9840	9840	9840	9840	59
333	20240111	155100	95303440	9840	9840	9840	9840	0
334	20240111	155000	95303440	9840	9840	9840	9840	0
335	20240111	154900	95303440	9840	9840	9840	9840	0
336	20240111	154800	95303440	9840	9840	9840	9840	0
337	20240111	154700	95303440	9840	9840	9840	9840	0
338	20240111	154600	95303440	9840	9840	9840	9840	0
339	20240111	154500	95303440	9840	9840	9840	9840	0
340	20240111	154400	95303440	9840	9840	9840	9840	0
341	20240111	154300	95303440	9840	9840	9840	9840	0
342	20240111	154200	95303440	9840	9840	9840	9840	0
343	20240111	154100	95303440	9840	9840	9840	9840	0
344	20240111	154000	95303440	9840	9840	9840	9840	0
345	20240111	153900	95303440	9840	9840	9840	9840	0
346	20240111	153800	95303440	9840	9840	9840	9840	0
347	20240111	153700	95303440	9840	9840	9840	9840	0
348	20240111	153600	95303440	9840	9840	9840	9840	0
349	20240111	153500	95303440	9840	9840	9840	9840	0
350	20240111	153400	95303440	9840	9840	9840	9840	0
351	20240111	153300	95303440	9840	9840	9840	9840	0
352	20240111	153200	95303440	9840	9840	9840	9840	0
353	20240111	153100	95303440	9840	9840	9840	9840	0
354	20240111	153000	95303440	9840	9840	9840	9840	59
355	20240111	152900	94722880	9830	9830	9830	9830	0
356	20240111	152800	94722880	9830	9830	9830	9830	0
357	20240111	152700	94722880	9830	9830	9830	9830	0
358	20240111	152600	94722880	9830	9830	9830	9830	0
359	20240111	152500	94722880	9830	9830	9830	9830	0
360	20240111	152400	94722880	9830	9830	9830	9830	0
361	20240111	152300	94722880	9830	9830	9830	9830	0
362	20240111	152200	94722880	9830	9830	9830	9830	0
363	20240111	152100	94722880	9830	9830	9830	9830	0
364	20240111	152000	94722880	9830	9830	9830	9830	0
365	20240111	151900	94722880	9830	9830	9830	9830	1
366	20240111	151800	94713050	9830	9830	9830	9830	101
367	20240111	151700	93720220	9840	9840	9840	9840	0
368	20240111	151600	93720220	9840	9840	9840	9840	0
369	20240111	151500	93720220	9840	9840	9840	9840	0
370	20240111	151400	93720220	9840	9840	9840	9840	0
371	20240111	151300	93720220	9840	9840	9840	9840	0
372	20240111	151200	93720220	9840	9840	9840	9840	198
373	20240111	151100	91771900	9830	9840	9840	9830	108
374	20240111	151000	90710240	9840	9840	9840	9840	10
375	20240111	150900	90611840	9840	9840	9840	9840	100
376	20240111	150800	89627840	9860	9860	9860	9860	0
377	20240111	150700	89627840	9860	9870	9870	9860	31
378	20240111	150600	89321880	9870	9870	9870	9870	0
379	20240111	150500	89321880	9870	9870	9870	9870	1
380	20240111	150400	89312010	9840	9840	9840	9840	0
381	20240111	150300	89312010	9840	9840	9840	9840	338
382	20240111	150200	85986090	9850	9850	9850	9850	50
383	20240111	150100	85493590	9850	9850	9850	9850	0
384	20240111	150000	85493590	9850	9850	9850	9850	0
385	20240111	145900	85493590	9850	9870	9870	9850	307
386	20240111	145800	82469520	9870	9870	9870	9870	0
387	20240111	145700	82469520	9870	9870	9870	9870	0
388	20240111	145600	82469520	9870	9870	9870	9870	0
389	20240111	145500	82469520	9870	9870	9870	9870	0
390	20240111	145400	82469520	9870	9870	9870	9870	0
391	20240111	145300	82469520	9870	9870	9870	9870	0
392	20240111	145200	82469520	9870	9870	9870	9870	0
393	20240111	145100	82469520	9870	9870	9870	9870	0
394	20240111	145000	82469520	9870	9870	9870	9870	0
395	20240111	144900	82469520	9870	9870	9870	9870	0
396	20240111	144800	82469520	9870	9870	9870	9870	0
397	20240111	144700	82469520	9870	9870	9870	9870	7
398	20240111	144600	82400430	9860	9860	9860	9860	0
399	20240111	144500	82400430	9860	9860	9860	9860	200
400	20240111	144400	80428430	9860	9860	9860	9860	0
401	20240111	144300	80428430	9860	9860	9860	9860	0
402	20240111	144200	80428430	9860	9860	9860	9860	0
403	20240111	144100	80428430	9860	9860	9860	9860	0
404	20240111	144000	80428430	9860	9860	9860	9860	0
405	20240111	143900	80428430	9860	9860	9860	9860	0
406	20240111	143800	80428430	9860	9860	9860	9860	0
407	20240111	143700	80428430	9860	9860	9860	9860	0
408	20240111	143600	80428430	9860	9860	9860	9860	0
409	20240111	143500	80428430	9860	9860	9860	9860	0
410	20240111	143400	80428430	9860	9860	9860	9860	0
411	20240111	143300	80428430	9860	9860	9860	9860	0
412	20240111	143200	80428430	9860	9860	9860	9860	15
413	20240111	143100	80280530	9840	9840	9840	9840	0
414	20240111	143000	80280530	9840	9840	9840	9840	0
415	20240111	142900	80280530	9840	9840	9840	9840	0
416	20240111	142800	80280530	9840	9840	9840	9840	0
417	20240111	142700	80280530	9840	9840	9840	9840	0
418	20240111	142600	80280530	9840	9840	9840	9840	0
419	20240111	142500	80280530	9840	9840	9840	9840	0
420	20240111	142400	80280530	9840	9840	9840	9840	0
421	20240111	142300	80280530	9840	9840	9840	9840	0
422	20240111	142200	80280530	9840	9840	9840	9840	0
423	20240111	142100	80280530	9840	9840	9840	9840	0
424	20240111	142000	80280530	9840	9860	9860	9840	55
425	20240111	141900	79738750	9860	9860	9860	9860	0
426	20240111	141800	79738750	9860	9860	9860	9860	0
427	20240111	141700	79738750	9860	9860	9860	9860	0
428	20240111	141600	79738750	9860	9860	9860	9860	0
429	20240111	141500	79738750	9860	9860	9860	9860	0
430	20240111	141400	79738750	9860	9860	9860	9860	0
431	20240111	141300	79738750	9860	9860	9860	9860	5
432	20240111	141200	79689450	9850	9850	9850	9850	0
433	20240111	141100	79689450	9850	9850	9850	9850	1
434	20240111	141000	79679600	9870	9870	9870	9870	60
435	20240111	140900	79087400	9860	9860	9860	9860	0
436	20240111	140800	79087400	9860	9860	9860	9860	0
437	20240111	140700	79087400	9860	9860	9860	9860	0
438	20240111	140600	79087400	9860	9860	9860	9860	0
439	20240111	140500	79087400	9860	9860	9860	9860	0
440	20240111	140400	79087400	9860	9860	9860	9860	1
441	20240111	140300	79077540	9860	9860	9860	9860	0
442	20240111	140200	79077540	9860	9850	9860	9850	347
443	20240111	140100	75659500	9850	9850	9850	9850	0
444	20240111	140000	75659500	9850	9850	9850	9850	0
445	20240111	135900	75659500	9850	9850	9850	9850	0
446	20240111	135800	75659500	9850	9850	9850	9850	100
447	20240111	135700	74674500	9850	9850	9850	9850	0
448	20240111	135600	74674500	9850	9850	9850	9850	0
449	20240111	135500	74674500	9850	9850	9850	9850	0
450	20240111	135400	74674500	9850	9850	9850	9850	50
451	20240111	135300	74182000	9850	9850	9850	9850	0
452	20240111	135200	74182000	9850	9850	9850	9850	0
453	20240111	135100	74182000	9850	9850	9850	9850	0
454	20240111	135000	74182000	9850	9850	9850	9850	0
455	20240111	134900	74182000	9850	9850	9850	9850	0
456	20240111	134800	74182000	9850	9850	9850	9850	100
457	20240111	134700	73197000	9860	9860	9860	9860	0
458	20240111	134600	73197000	9860	9860	9860	9860	0
459	20240111	134500	73197000	9860	9860	9860	9860	0
460	20240111	134400	73197000	9860	9860	9860	9860	0
461	20240111	134300	73197000	9860	9860	9860	9860	0
462	20240111	134200	73197000	9860	9860	9860	9860	0
463	20240111	134100	73197000	9860	9860	9860	9860	0
464	20240111	134000	73197000	9860	9860	9860	9860	5
465	20240111	133900	73147700	9850	9850	9850	9850	0
466	20240111	133800	73147700	9850	9850	9850	9850	0
467	20240111	133700	73147700	9850	9850	9850	9850	0
468	20240111	133600	73147700	9850	9850	9850	9850	0
469	20240111	133500	73147700	9850	9850	9850	9850	80
470	20240111	133400	72359700	9850	9850	9850	9850	0
471	20240111	133300	72359700	9850	9850	9850	9850	0
472	20240111	133200	72359700	9850	9850	9850	9850	0
473	20240111	133100	72359700	9850	9850	9850	9850	0
474	20240111	133000	72359700	9850	9850	9850	9850	0
475	20240111	132900	72359700	9850	9850	9850	9850	0
476	20240111	132800	72359700	9850	9850	9850	9850	0
477	20240111	132700	72359700	9850	9850	9850	9850	0
478	20240111	132600	72359700	9850	9850	9850	9850	0
479	20240111	132500	72359700	9850	9850	9850	9850	0
480	20240111	132400	72359700	9850	9860	9860	9850	391
481	20240111	132300	68506080	9870	9870	9870	9870	0
482	20240111	132200	68506080	9870	9870	9870	9870	0
483	20240111	132100	68506080	9870	9860	9870	9860	392
484	20240111	132000	64637050	9860	9860	9860	9860	110
485	20240111	131900	63552450	9860	9860	9860	9860	0
486	20240111	131800	63552450	9860	9860	9860	9860	0
487	20240111	131700	63552450	9860	9860	9860	9860	0
488	20240111	131600	63552450	9860	9860	9860	9860	100
489	20240111	131500	62566450	9870	9870	9870	9870	0
490	20240111	131400	62566450	9870	9870	9870	9870	100
491	20240111	131300	61579450	9870	9870	9870	9870	0
492	20240111	131200	61579450	9870	9870	9870	9870	0
493	20240111	131100	61579450	9870	9880	9880	9870	40
494	20240111	131000	61184270	9880	9880	9880	9870	263
495	20240111	130900	58586740	9890	9890	9890	9890	0
496	20240111	130800	58586740	9890	9890	9890	9890	0
497	20240111	130700	58586740	9890	9890	9890	9890	0
498	20240111	130600	58586740	9890	9890	9890	9890	127
499	20240111	130500	57330710	9890	9890	9890	9890	0
500	20240111	130400	57330710	9890	9890	9890	9890	30
501	20240111	130300	57034010	9910	9910	9910	9910	1
502	20240111	130200	57024100	9910	9910	9910	9910	0
503	20240111	130100	57024100	9910	9910	9910	9910	0
504	20240111	130000	57024100	9910	9910	9910	9910	3
505	20240111	125900	56994370	9880	9880	9880	9880	0
506	20240111	125800	56994370	9880	9880	9880	9880	0
507	20240111	125700	56994370	9880	9880	9880	9880	0
508	20240111	125600	56994370	9880	9880	9880	9880	0
509	20240111	125500	56994370	9880	9880	9880	9880	0
510	20240111	125400	56994370	9880	9880	9880	9880	0
511	20240111	125300	56994370	9880	9880	9880	9880	0
512	20240111	125200	56994370	9880	9890	9890	9880	200
513	20240111	125100	55018270	9910	9910	9910	9910	0
514	20240111	125000	55018270	9910	9910	9910	9910	4
515	20240111	124900	54978630	9910	9910	9910	9910	0
516	20240111	124800	54978630	9910	9910	9910	9910	12
517	20240111	124700	54859710	9910	9910	9910	9910	0
518	20240111	124600	54859710	9910	9910	9910	9910	0
519	20240111	124500	54859710	9910	9910	9910	9910	0
520	20240111	124400	54859710	9910	9910	9910	9910	0
521	20240111	124300	54859710	9910	9910	9910	9910	0
522	20240111	124200	54859710	9910	9910	9910	9910	0
523	20240111	124100	54859710	9910	9910	9910	9910	0
524	20240111	124000	54859710	9910	9910	9910	9910	3
525	20240111	123900	54829980	9910	9910	9910	9910	1
526	20240111	123800	54820070	9910	9910	9910	9910	107
527	20240111	123700	53759700	9910	9910	9910	9910	0
528	20240111	123600	53759700	9910	9910	9910	9910	0
529	20240111	123500	53759700	9910	9910	9910	9910	226
530	20240111	123400	51520040	9910	9910	9910	9910	274
531	20240111	123300	48804700	9910	9910	9910	9910	0
532	20240111	123200	48804700	9910	9910	9910	9910	0
533	20240111	123100	48804700	9910	9910	9910	9910	0
534	20240111	123000	48804700	9910	9910	9910	9910	0
535	20240111	122900	48804700	9910	9910	9910	9910	50
536	20240111	122800	48309200	9910	9910	9910	9910	2
537	20240111	122700	48289380	9910	9910	9910	9910	0
538	20240111	122600	48289380	9910	9910	9910	9910	0
539	20240111	122500	48289380	9910	9910	9910	9910	0
540	20240111	122400	48289380	9910	9910	9910	9910	7
541	20240111	122300	48220010	9860	9860	9860	9860	0
542	20240111	122200	48220010	9860	9860	9860	9860	0
543	20240111	122100	48220010	9860	9860	9860	9860	0
544	20240111	122000	48220010	9860	9860	9860	9860	0
545	20240111	121900	48220010	9860	9860	9860	9860	0
546	20240111	121800	48220010	9860	9860	9860	9860	0
547	20240111	121700	48220010	9860	9860	9860	9860	0
548	20240111	121600	48220010	9860	9860	9860	9860	0
549	20240111	121500	48220010	9860	9860	9860	9860	0
550	20240111	121400	48220010	9860	9860	9860	9860	0
551	20240111	121300	48220010	9860	9860	9860	9860	0
552	20240111	121200	48220010	9860	9860	9860	9860	0
553	20240111	121100	48220010	9860	9860	9860	9860	0
554	20240111	121000	48220010	9860	9860	9860	9860	20
555	20240111	120900	48022810	9860	9860	9860	9860	0
556	20240111	120800	48022810	9860	9860	9860	9860	0
557	20240111	120700	48022810	9860	9860	9860	9860	0
558	20240111	120600	48022810	9860	9860	9860	9860	0
559	20240111	120500	48022810	9860	9860	9860	9860	0
560	20240111	120400	48022810	9860	9860	9860	9860	24
561	20240111	120300	47786170	9860	9860	9860	9860	21
562	20240111	120200	47579110	9910	9910	9910	9910	0
563	20240111	120100	47579110	9910	9910	9910	9910	0
564	20240111	120000	47579110	9910	9910	9910	9910	31
565	20240111	115900	47271900	9860	9860	9860	9860	0
566	20240111	115800	47271900	9860	9860	9860	9860	16
567	20240111	115700	47114140	9900	9900	9900	9900	0
568	20240111	115600	47114140	9900	9900	9900	9900	0
569	20240111	115500	47114140	9900	9900	9900	9900	0
570	20240111	115400	47114140	9900	9900	9900	9900	0
571	20240111	115300	47114140	9900	9900	9900	9900	0
572	20240111	115200	47114140	9900	9900	9900	9900	44
573	20240111	115100	46678540	9900	9900	9900	9900	0
574	20240111	115000	46678540	9900	9900	9900	9900	0
575	20240111	114900	46678540	9900	9900	9900	9900	0
576	20240111	114800	46678540	9900	9900	9900	9900	0
577	20240111	114700	46678540	9900	9900	9900	9900	0
578	20240111	114600	46678540	9900	9900	9900	9900	0
579	20240111	114500	46678540	9900	9900	9900	9900	0
580	20240111	114400	46678540	9900	9900	9900	9900	12
581	20240111	114300	46559740	9900	9900	9900	9900	101
582	20240111	114200	45559840	9900	9900	9900	9900	0
583	20240111	114100	45559840	9900	9900	9900	9900	3
584	20240111	114000	45530140	9900	9900	9900	9900	0
585	20240111	113900	45530140	9900	9900	9900	9900	0
586	20240111	113800	45530140	9900	9900	9900	9900	0
587	20240111	113700	45530140	9900	9900	9900	9900	5
588	20240111	113600	45480640	9900	9900	9900	9900	0
589	20240111	113500	45480640	9900	9900	9900	9900	0
590	20240111	113400	45480640	9900	9900	9900	9900	101
591	20240111	113300	44480740	9900	9900	9900	9900	100
592	20240111	113200	43490740	9900	9900	9900	9900	291
593	20240111	113100	40609840	9900	9900	9900	9900	0
594	20240111	113000	40609840	9900	9900	9900	9900	0
595	20240111	112900	40609840	9900	9900	9900	9900	0
596	20240111	112800	40609840	9900	9900	9900	9900	0
597	20240111	112700	40609840	9900	9900	9900	9900	0
598	20240111	112600	40609840	9900	9900	9900	9900	26
599	20240111	112500	40352440	9850	9850	9850	9850	10
600	20240111	112400	40253940	9850	9850	9850	9850	21
601	20240111	112300	40047090	9900	9900	9900	9900	0
602	20240111	112200	40047090	9900	9900	9900	9900	0
603	20240111	112100	40047090	9900	9900	9900	9900	0
604	20240111	112000	40047090	9900	9900	9900	9900	0
605	20240111	111900	40047090	9900	9900	9900	9900	0
606	20240111	111800	40047090	9900	9900	9900	9900	0
607	20240111	111700	40047090	9900	9890	9900	9890	31
608	20240111	111600	39740240	9900	9900	9900	9900	0
609	20240111	111500	39740240	9900	9900	9900	9900	0
610	20240111	111400	39740240	9900	9900	9900	9900	0
611	20240111	111300	39740240	9900	9860	9900	9860	1218
612	20240111	111200	27687640	9860	9860	9860	9860	0
613	20240111	111100	27687640	9860	9860	9860	9860	0
614	20240111	111000	27687640	9860	9860	9860	9860	0
615	20240111	110900	27687640	9860	9860	9860	9860	0
616	20240111	110800	27687640	9860	9860	9860	9860	10
617	20240111	110700	27589040	9860	9860	9860	9860	20
618	20240111	110600	27391840	9870	9870	9870	9870	30
619	20240111	110500	27095740	9870	9870	9870	9870	10
620	20240111	110400	26997040	9860	9850	9860	9850	41
621	20240111	110300	26592840	9860	9860	9860	9860	88
622	20240111	110200	25725160	9880	9880	9880	9880	0
623	20240111	110100	25725160	9880	9880	9880	9880	0
624	20240111	110000	25725160	9880	9880	9880	9880	0
625	20240111	105900	25725160	9880	9880	9880	9880	0
626	20240111	105800	25725160	9880	9880	9880	9880	0
627	20240111	105700	25725160	9880	9880	9880	9880	0
628	20240111	105600	25725160	9880	9880	9880	9880	0
629	20240111	105500	25725160	9880	9880	9880	9880	0
630	20240111	105400	25725160	9880	9880	9880	9880	10
631	20240111	105300	25626360	9880	9880	9880	9880	0
632	20240111	105200	25626360	9880	9880	9880	9880	0
633	20240111	105100	25626360	9880	9880	9880	9880	10
634	20240111	105000	25527560	9880	9880	9880	9880	1
635	20240111	104900	25517680	9890	9890	9890	9890	0
636	20240111	104800	25517680	9890	9890	9890	9890	0
637	20240111	104700	25517680	9890	9890	9890	9890	10
638	20240111	104600	25418780	9890	9890	9890	9890	0
639	20240111	104500	25418780	9890	9890	9890	9890	11
640	20240111	104400	25309990	9860	9860	9860	9860	0
641	20240111	104300	25309990	9860	9860	9860	9860	0
642	20240111	104200	25309990	9860	9860	9860	9860	4
643	20240111	104100	25270550	9850	9850	9850	9850	0
644	20240111	104000	25270550	9850	9850	9850	9850	0
645	20240111	103900	25270550	9850	9850	9850	9850	0
646	20240111	103800	25270550	9850	9850	9850	9850	0
647	20240111	103700	25270550	9850	9850	9850	9850	20
648	20240111	103600	25073550	9850	9850	9850	9850	0
649	20240111	103500	25073550	9850	9850	9850	9850	0
650	20240111	103400	25073550	9850	9860	9860	9850	24
651	20240111	103300	24837020	9890	9890	9890	9890	0
652	20240111	103200	24837020	9890	9890	9890	9890	0
653	20240111	103100	24837020	9890	9890	9890	9890	100
654	20240111	103000	23848020	9890	9890	9890	9890	0
655	20240111	102900	23848020	9890	9890	9890	9890	0
656	20240111	102800	23848020	9890	9890	9890	9890	54
657	20240111	102700	23313960	9890	9890	9890	9890	10
658	20240111	102600	23215060	9900	9900	9900	9900	0
659	20240111	102500	23215060	9900	9900	9900	9900	0
660	20240111	102400	23215060	9900	9900	9900	9900	0
661	20240111	102300	23215060	9900	9900	9900	9900	184
662	20240111	102200	21393460	9910	9910	9910	9910	0
663	20240111	102100	21393460	9910	9910	9910	9910	0
664	20240111	102000	21393460	9910	9910	9910	9910	0
665	20240111	101900	21393460	9910	9910	9910	9910	0
666	20240111	101800	21393460	9910	9910	9910	9910	120
667	20240111	101700	20204260	9900	9900	9900	9900	0
668	20240111	101600	20204260	9900	9900	9900	9900	0
669	20240111	101500	20204260	9900	9900	9900	9900	0
670	20240111	101400	20204260	9900	9900	9900	9900	48
671	20240111	101300	19729060	9910	9910	9910	9910	0
672	20240111	101200	19729060	9910	9910	9910	9910	100
673	20240111	101100	18738060	9900	9900	9900	9900	0
674	20240111	101000	18738060	9900	9900	9900	9900	105
675	20240111	100900	17698560	9860	9860	9860	9860	19
676	20240111	100800	17511220	9860	9870	9870	9860	54
677	20240111	100700	16978450	9870	9870	9870	9870	7
678	20240111	100600	16909360	9870	9870	9870	9870	2
679	20240111	100500	16889620	9870	9870	9870	9870	0
680	20240111	100400	16889620	9870	9870	9870	9870	30
681	20240111	100300	16593520	9910	9910	9910	9910	0
682	20240111	100200	16593520	9910	9910	9910	9910	0
683	20240111	100100	16593520	9910	9910	9910	9910	0
684	20240111	100000	16593520	9910	9910	9910	9910	0
685	20240111	095900	16593520	9910	9910	9910	9910	0
686	20240111	095800	16593520	9910	9910	9910	9910	1
687	20240111	095700	16583610	9920	9920	9920	9920	0
688	20240111	095600	16583610	9920	9920	9920	9920	0
689	20240111	095500	16583610	9920	9920	9920	9920	0
690	20240111	095400	16583610	9920	9920	9920	9920	0
691	20240111	095300	16583610	9920	9920	9920	9920	0
692	20240111	095200	16583610	9920	9920	9920	9920	0
693	20240111	095100	16583610	9920	9920	9920	9920	0
694	20240111	095000	16583610	9920	9840	9920	9840	46
695	20240111	094900	16129910	9920	9920	9920	9920	112
696	20240111	094800	15018870	9920	9910	9920	9910	53
697	20240111	094700	14493120	9920	9890	9920	9890	188
698	20240111	094600	12630910	9900	9900	9900	9900	0
699	20240111	094500	12630910	9900	9880	9900	9880	2
700	20240111	094400	12611130	9890	9890	9890	9890	0
701	20240111	094300	12611130	9890	9830	9890	9830	110
702	20240111	094200	11524070	9870	9870	9870	9870	0
703	20240111	094100	11524070	9870	9870	9870	9870	1
704	20240111	094000	11514200	9860	9860	9860	9860	0
705	20240111	093900	11514200	9860	9860	9860	9860	8
706	20240111	093800	11435320	9860	9860	9860	9860	0
707	20240111	093700	11435320	9860	9860	9860	9860	0
708	20240111	093600	11435320	9860	9860	9860	9860	0
709	20240111	093500	11435320	9860	9860	9860	9860	0
710	20240111	093400	11435320	9860	9860	9860	9860	0
711	20240111	093300	11435320	9860	9860	9860	9860	2
712	20240111	093200	11415600	9760	9820	9820	9760	100
713	20240111	093100	10436780	9860	9860	9860	9860	130
714	20240111	093000	9154980	9860	9860	9860	9860	3
715	20240111	092900	9125400	9820	9820	9820	9820	0
716	20240111	092800	9125400	9820	9820	9820	9820	0
717	20240111	092700	9125400	9820	9820	9820	9820	0
718	20240111	092600	9125400	9820	9820	9820	9820	97
719	20240111	092500	8172860	9820	9820	9820	9820	1
720	20240111	092400	8163040	9820	9820	9820	9820	1
721	20240111	092300	8153220	9820	9820	9820	9820	20
722	20240111	092200	7956820	9820	9820	9820	9820	0
723	20240111	092100	7956820	9820	9820	9820	9820	0
724	20240111	092000	7956820	9820	9820	9820	9820	0
725	20240111	091900	7956820	9820	9820	9820	9820	0
726	20240111	091800	7956820	9820	9820	9820	9820	87
727	20240111	091700	7102480	9820	9820	9820	9820	0
728	20240111	091600	7102480	9820	9820	9820	9820	20
729	20240111	091500	6906080	9840	9840	9840	9840	0
730	20240111	091400	6906080	9840	9840	9840	9840	0
731	20240111	091300	6906080	9840	9840	9840	9840	80
732	20240111	091200	6118880	9850	9850	9850	9850	0
733	20240111	091100	6118880	9850	9850	9850	9850	14
734	20240111	091000	5980980	9920	9920	9920	9920	0
735	20240111	090900	5980980	9920	9920	9920	9920	0
736	20240111	090800	5980980	9920	9920	9920	9920	79
737	20240111	090700	5197300	9920	9920	9920	9920	5
738	20240111	090600	5147700	9920	9920	9920	9920	20
739	20240111	090500	4949300	9900	9900	9900	9900	10
740	20240111	090400	4850300	9870	9870	9870	9870	0
741	20240111	090300	4850300	9870	9870	9870	9870	0
742	20240111	090200	4850300	9870	9860	9870	9860	29
743	20240111	090100	4564160	9870	9870	9870	9870	0
744	20240111	090000	4564160	9870	9820	9870	9820	463