KissMeData/002840/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183800	242514600	169700	169700	169700	169700	20
3	20240115	183700	242514600	169700	169700	169700	169700	0
4	20240115	183600	242514600	169700	169700	169700	169700	0
5	20240115	183500	242514600	169700	169700	169700	169700	0
6	20240115	183400	242514600	169700	169700	169700	169700	0
7	20240115	183300	242514600	169700	169700	169700	169700	0
8	20240115	183200	242514600	169700	169700	169700	169700	0
9	20240115	183100	242514600	169700	169700	169700	169700	0
10	20240115	183000	242514600	169700	169700	169700	169700	0
11	20240115	182900	242514600	169700	169700	169700	169700	0
12	20240115	182800	242514600	169700	169700	169700	169700	0
13	20240115	182700	242514600	169700	169700	169700	169700	0
14	20240115	182600	242514600	169700	169700	169700	169700	0
15	20240115	182500	242514600	169700	169700	169700	169700	0
16	20240115	182400	242514600	169700	169700	169700	169700	0
17	20240115	182300	242514600	169700	169700	169700	169700	0
18	20240115	182200	242514600	169700	169700	169700	169700	0
19	20240115	182100	242514600	169700	169700	169700	169700	0
20	20240115	182000	242514600	169700	169700	169700	169700	0
21	20240115	181900	242514600	169700	169700	169700	169700	0
22	20240115	181800	242514600	169700	169700	169700	169700	0
23	20240115	181700	242514600	169700	169700	169700	169700	0
24	20240115	181600	242514600	169700	169700	169700	169700	0
25	20240115	181500	242514600	169700	169700	169700	169700	0
26	20240115	181400	242514600	169700	169700	169700	169700	0
27	20240115	181300	242514600	169700	169700	169700	169700	0
28	20240115	181200	242514600	169700	169700	169700	169700	0
29	20240115	181100	242514600	169700	169700	169700	169700	0
30	20240115	181000	242514600	169700	169700	169700	169700	0
31	20240115	180900	242514600	169700	169700	169700	169700	0
32	20240115	180800	242514600	169700	169700	169700	169700	20
33	20240115	180700	242514600	169700	169700	169700	169700	0
34	20240115	180600	242514600	169700	169700	169700	169700	0
35	20240115	180500	242514600	169700	169700	169700	169700	0
36	20240115	180400	242514600	169700	169700	169700	169700	0
37	20240115	180300	242514600	169700	169700	169700	169700	0
38	20240115	180200	242514600	169700	169700	169700	169700	0
39	20240115	180100	242514600	169700	169700	169700	169700	0
40	20240115	180000	242514600	169700	169700	169700	169700	0
41	20240115	175900	242514600	169700	169700	169700	169700	0
42	20240115	175800	242514600	169700	169700	169700	169700	0
43	20240115	175700	242514600	169700	169700	169700	169700	0
44	20240115	175600	242514600	169700	169700	169700	169700	0
45	20240115	175500	242514600	169700	169700	169700	169700	0
46	20240115	175400	242514600	169700	169700	169700	169700	0
47	20240115	175300	242514600	169700	169700	169700	169700	0
48	20240115	175200	242514600	169700	169700	169700	169700	0
49	20240115	175100	242514600	169700	169700	169700	169700	0
50	20240115	175000	242514600	169700	169700	169700	169700	0
51	20240115	174900	242514600	169700	169700	169700	169700	0
52	20240115	174800	242514600	169700	169700	169700	169700	0
53	20240115	174700	242514600	169700	169700	169700	169700	0
54	20240115	174600	242514600	169700	169700	169700	169700	0
55	20240115	174500	242514600	169700	169700	169700	169700	0
56	20240115	174400	242514600	169700	169700	169700	169700	0
57	20240115	174300	242514600	169700	169700	169700	169700	0
58	20240115	174200	242514600	169700	169700	169700	169700	0
59	20240115	174100	242514600	169700	169700	169700	169700	0
60	20240115	174000	242514600	169700	169700	169700	169700	0
61	20240115	173900	242514600	169700	169700	169700	169700	0
62	20240115	173800	242514600	169700	169700	169700	169700	20
63	20240115	173700	242514600	169700	169700	169700	169700	0
64	20240115	173600	242514600	169700	169700	169700	169700	0
65	20240115	173500	242514600	169700	169700	169700	169700	0
66	20240115	173400	242514600	169700	169700	169700	169700	0
67	20240115	173300	242514600	169700	169700	169700	169700	0
68	20240115	173200	242514600	169700	169700	169700	169700	0
69	20240115	173100	242514600	169700	169700	169700	169700	0
70	20240115	173000	242514600	169700	169700	169700	169700	0
71	20240115	172900	242514600	169700	169700	169700	169700	0
72	20240115	172800	242514600	169700	169700	169700	169700	0
73	20240115	172700	242514600	169700	169700	169700	169700	0
74	20240115	172600	242514600	169700	169700	169700	169700	0
75	20240115	172500	242514600	169700	169700	169700	169700	0
76	20240115	172400	242514600	169700	169700	169700	169700	0
77	20240115	172300	242514600	169700	169700	169700	169700	0
78	20240115	172200	242514600	169700	169700	169700	169700	0
79	20240115	172100	242514600	169700	169700	169700	169700	0
80	20240115	172000	242514600	169700	169700	169700	169700	0
81	20240115	171900	242514600	169700	169700	169700	169700	0
82	20240115	171800	242514600	169700	169700	169700	169700	0
83	20240115	171700	242514600	169700	169700	169700	169700	0
84	20240115	171600	242514600	169700	169700	169700	169700	0
85	20240115	171500	242514600	169700	169700	169700	169700	0
86	20240115	171400	242514600	169700	169700	169700	169700	0
87	20240115	171300	242514600	169700	169700	169700	169700	0
88	20240115	171200	242514600	169700	169700	169700	169700	0
89	20240115	171100	242514600	169700	169700	169700	169700	0
90	20240115	171000	242514600	169700	169700	169700	169700	0
91	20240115	170900	242514600	169700	169700	169700	169700	0
92	20240115	170800	242514600	169700	169700	169700	169700	20
93	20240115	170700	242514600	169700	169700	169700	169700	0
94	20240115	170600	242514600	169700	169700	169700	169700	0
95	20240115	170500	242514600	169700	169700	169700	169700	0
96	20240115	170400	242514600	169700	169700	169700	169700	0
97	20240115	170300	242514600	169700	169700	169700	169700	0
98	20240115	170200	242514600	169700	169700	169700	169700	0
99	20240115	170100	242514600	169700	169700	169700	169700	0
100	20240115	170000	242514600	169700	169700	169700	169700	0
101	20240115	165900	242514600	169700	169700	169700	169700	0
102	20240115	165800	242514600	169700	169700	169700	169700	0
103	20240115	165700	242514600	169700	169700	169700	169700	0
104	20240115	165600	242514600	169700	169700	169700	169700	0
105	20240115	165500	242514600	169700	169700	169700	169700	0
106	20240115	165400	242514600	169700	169700	169700	169700	0
107	20240115	165300	242514600	169700	169700	169700	169700	0
108	20240115	165200	242514600	169700	169700	169700	169700	0
109	20240115	165100	242514600	169700	169700	169700	169700	0
110	20240115	165000	242514600	169700	169700	169700	169700	0
111	20240115	164900	242514600	169700	169700	169700	169700	0
112	20240115	164800	242514600	169700	169700	169700	169700	0
113	20240115	164700	242514600	169700	169700	169700	169700	0
114	20240115	164600	242514600	169700	169700	169700	169700	0
115	20240115	164500	242514600	169700	169700	169700	169700	0
116	20240115	164400	242514600	169700	169700	169700	169700	0
117	20240115	164300	242514600	169700	169700	169700	169700	0
118	20240115	164200	242514600	169700	169700	169700	169700	0
119	20240115	164100	242514600	169700	169700	169700	169700	0
120	20240115	164000	242514600	169700	169700	169700	169700	0
121	20240115	163900	242514600	169700	169700	169700	169700	0
122	20240115	163800	242514600	169700	169700	169700	169700	20
123	20240115	163700	242514600	169700	169700	169700	169700	0
124	20240115	163600	242514600	169700	169700	169700	169700	0
125	20240115	163500	242514600	169700	169700	169700	169700	0
126	20240115	163400	242514600	169700	169700	169700	169700	0
127	20240115	163300	242514600	169700	169700	169700	169700	0
128	20240115	163200	242514600	169700	169700	169700	169700	0
129	20240115	163100	242514600	169700	169700	169700	169700	0
130	20240115	163000	242514600	169700	169700	169700	169700	0
131	20240115	162900	242514600	169700	169700	169700	169700	0
132	20240115	162800	242514600	169700	169700	169700	169700	0
133	20240115	162700	242514600	169700	169700	169700	169700	0
134	20240115	162600	242514600	169700	169700	169700	169700	0
135	20240115	162500	242514600	169700	169700	169700	169700	0
136	20240115	162400	242514600	169700	169700	169700	169700	0
137	20240115	162300	242514600	169700	169700	169700	169700	0
138	20240115	162200	242514600	169700	169700	169700	169700	0
139	20240115	162100	242514600	169700	169700	169700	169700	0
140	20240115	162000	242514600	169700	169700	169700	169700	0
141	20240115	161900	242514600	169700	169700	169700	169700	0
142	20240115	161800	242514600	169700	169700	169700	169700	0
143	20240115	161700	242514600	169700	169700	169700	169700	0
144	20240115	161600	242514600	169700	169700	169700	169700	0
145	20240115	161500	242514600	169700	169700	169700	169700	0
146	20240115	161400	242514600	169700	169700	169700	169700	0
147	20240115	161300	242514600	169700	169700	169700	169700	0
148	20240115	161200	242514600	169700	169700	169700	169700	0
149	20240115	161100	242514600	169700	169700	169700	169700	0
150	20240115	161000	242514600	169700	169700	169700	169700	0
151	20240115	160900	242514600	169700	169700	169700	169700	0
152	20240115	160800	242514600	169700	169700	169700	169700	20
153	20240115	160700	242514600	169700	169700	169700	169700	0
154	20240115	160600	242514600	169700	169700	169700	169700	0
155	20240115	160500	242514600	169700	169700	169700	169700	0
156	20240115	160400	242514600	169700	169700	169700	169700	0
157	20240115	160300	242514600	169700	169700	169700	169700	0
158	20240115	160200	242514600	169700	169700	169700	169700	0
159	20240115	160100	242514600	169700	169700	169700	169700	0
160	20240115	160000	242514600	169700	169700	169700	169700	0
161	20240115	155900	242514600	169700	169700	169700	169700	0
162	20240115	155800	242514600	169700	169700	169700	169700	0
163	20240115	155700	242514600	169700	169700	169700	169700	0
164	20240115	155600	242514600	169700	169700	169700	169700	0
165	20240115	155500	242514600	169700	169700	169700	169700	0
166	20240115	155400	242514600	169700	169700	169700	169700	0
167	20240115	155300	242514600	169700	169700	169700	169700	0
168	20240115	155200	242514600	169700	169700	169700	169700	0
169	20240115	155100	242514600	169700	169700	169700	169700	0
170	20240115	155000	242514600	169700	169700	169700	169700	0
171	20240115	154900	242514600	169700	169700	169700	169700	0
172	20240115	154800	242514600	169700	169700	169700	169700	0
173	20240115	154700	242514600	169700	169700	169700	169700	0
174	20240115	154600	242514600	169700	169700	169700	169700	0
175	20240115	154500	242514600	169700	169700	169700	169700	0
176	20240115	154400	242514600	169700	169700	169700	169700	0
177	20240115	154300	242514600	169700	169700	169700	169700	0
178	20240115	154200	242514600	169700	169700	169700	169700	0
179	20240115	154100	242514600	169700	169700	169700	169700	0
180	20240115	154000	242514600	169700	169700	169700	169700	0
181	20240115	153900	242514600	169700	169700	169700	169700	0
182	20240115	153800	242514600	169700	169700	169700	169700	20
183	20240115	153700	242514600	169700	169700	169700	169700	0
184	20240115	153600	242514600	169700	169700	169700	169700	0
185	20240115	153500	242514600	169700	169700	169700	169700	0
186	20240115	153400	242514600	169700	169700	169700	169700	0
187	20240115	153300	242514600	169700	169700	169700	169700	0
188	20240115	153200	242514600	169700	169700	169700	169700	0
189	20240115	153100	242514600	169700	169700	169700	169700	0
190	20240115	153000	242514600	169700	169700	169700	169700	20
191	20240115	152900	239120600	169500	169500	169500	169500	0
192	20240115	152800	239120600	169500	169500	169500	169500	0
193	20240115	152700	239120600	169500	169500	169500	169500	0
194	20240115	152600	239120600	169500	169500	169500	169500	0
195	20240115	152500	239120600	169500	169500	169500	169500	0
196	20240115	152400	239120600	169500	169500	169500	169500	0
197	20240115	152300	239120600	169500	169500	169500	169500	0
198	20240115	152200	239120600	169500	169500	169500	169500	0
199	20240115	152100	239120600	169500	169500	169500	169500	0
200	20240115	152000	239120600	169500	169500	169500	169500	0
201	20240115	151900	239120600	169500	169300	169500	169300	3
202	20240115	151800	238612500	169200	169200	169200	169200	0
203	20240115	151700	238612500	169200	169200	169200	169200	0
204	20240115	151600	238612500	169200	169200	169200	169200	0
205	20240115	151500	238612500	169200	169200	169200	169200	1
206	20240115	151400	238443300	169200	169200	169200	169200	0
207	20240115	151300	238443300	169200	169100	169200	169100	19
208	20240115	151200	235228600	169200	169200	169200	169200	0
209	20240115	151100	235228600	169200	169200	169200	169200	0
210	20240115	151000	235228600	169200	169200	169200	169200	0
211	20240115	150900	235228600	169200	169200	169200	169200	0
212	20240115	150800	235228600	169200	169200	169200	169200	1
213	20240115	150700	235059400	169100	169100	169100	169100	0
214	20240115	150600	235059400	169100	169100	169100	169100	0
215	20240115	150500	235059400	169100	169100	169100	169100	1
216	20240115	150400	234890300	169000	169000	169000	169000	0
217	20240115	150300	234890300	169000	169100	169100	169000	4
218	20240115	150200	234214000	169100	169100	169100	169100	0
219	20240115	150100	234214000	169100	169100	169100	169100	0
220	20240115	150000	234214000	169100	169100	169100	169100	0
221	20240115	145900	234214000	169100	169100	169100	169100	0
222	20240115	145800	234214000	169100	169100	169100	169100	1
223	20240115	145700	234044900	169100	169100	169100	169100	0
224	20240115	145600	234044900	169100	169100	169100	169100	0
225	20240115	145500	234044900	169100	169100	169100	169100	1
226	20240115	145400	233875800	169100	169100	169100	169100	0
227	20240115	145300	233875800	169100	169100	169100	169100	6
228	20240115	145200	232861200	169100	169200	169200	169100	29
229	20240115	145100	227956200	169500	169500	169500	169500	0
230	20240115	145000	227956200	169500	169500	169500	169500	0
231	20240115	144900	227956200	169500	169500	169500	169500	0
232	20240115	144800	227956200	169500	169500	169500	169500	0
233	20240115	144700	227956200	169500	169500	169500	169500	0
234	20240115	144600	227956200	169500	169500	169500	169500	0
235	20240115	144500	227956200	169500	169500	169500	169500	0
236	20240115	144400	227956200	169500	169500	169500	169500	0
237	20240115	144300	227956200	169500	169500	169500	169500	0
238	20240115	144200	227956200	169500	169500	169500	169500	0
239	20240115	144100	227956200	169500	169500	169500	169500	0
240	20240115	144000	227956200	169500	169500	169500	169500	0
241	20240115	143900	227956200	169500	169500	169500	169500	0
242	20240115	143800	227956200	169500	169500	169500	169500	0
243	20240115	143700	227956200	169500	169500	169500	169500	0
244	20240115	143600	227956200	169500	169500	169500	169500	0
245	20240115	143500	227956200	169500	169500	169500	169500	0
246	20240115	143400	227956200	169500	169500	169500	169500	0
247	20240115	143300	227956200	169500	169500	169500	169500	0
248	20240115	143200	227956200	169500	169500	169500	169500	2
249	20240115	143100	227617200	169400	169500	169500	169400	2
250	20240115	143000	227278300	169100	169000	169500	169000	17
251	20240115	142900	224404700	169000	169000	169000	169000	0
252	20240115	142800	224404700	169000	169000	169000	169000	2
253	20240115	142700	224066700	169000	169000	169000	169000	0
254	20240115	142600	224066700	169000	169000	169000	169000	0
255	20240115	142500	224066700	169000	169000	169000	169000	0
256	20240115	142400	224066700	169000	169000	169000	169000	0
257	20240115	142300	224066700	169000	169000	169000	169000	0
258	20240115	142200	224066700	169000	169000	169000	169000	10
259	20240115	142100	222376700	169000	169000	169000	169000	0
260	20240115	142000	222376700	169000	169000	169000	169000	0
261	20240115	141900	222376700	169000	169000	169000	169000	0
262	20240115	141800	222376700	169000	169000	169000	169000	0
263	20240115	141700	222376700	169000	169000	169000	169000	0
264	20240115	141600	222376700	169000	169000	169000	169000	18
265	20240115	141500	219334700	169000	169000	169000	169000	0
266	20240115	141400	219334700	169000	169000	169000	169000	0
267	20240115	141300	219334700	169000	169000	169000	169000	0
268	20240115	141200	219334700	169000	169000	169000	169000	0
269	20240115	141100	219334700	169000	169000	169000	169000	0
270	20240115	141000	219334700	169000	169000	169000	169000	0
271	20240115	140900	219334700	169000	169000	169000	169000	0
272	20240115	140800	219334700	169000	169000	169000	169000	0
273	20240115	140700	219334700	169000	169000	169000	169000	0
274	20240115	140600	219334700	169000	169000	169000	169000	0
275	20240115	140500	219334700	169000	169000	169000	169000	0
276	20240115	140400	219334700	169000	169000	169000	169000	0
277	20240115	140300	219334700	169000	169000	169000	169000	20
278	20240115	140200	215954700	169000	169000	169000	169000	0
279	20240115	140100	215954700	169000	169000	169000	169000	1
280	20240115	140000	215785700	169100	169100	169100	169100	0
281	20240115	135900	215785700	169100	169100	169100	169100	0
282	20240115	135800	215785700	169100	169100	169100	169100	0
283	20240115	135700	215785700	169100	169100	169100	169100	0
284	20240115	135600	215785700	169100	169100	169100	169100	0
285	20240115	135500	215785700	169100	169100	169100	169100	0
286	20240115	135400	215785700	169100	169100	169100	169100	0
287	20240115	135300	215785700	169100	169100	169100	169100	0
288	20240115	135200	215785700	169100	169100	169100	169100	0
289	20240115	135100	215785700	169100	169100	169100	169100	0
290	20240115	135000	215785700	169100	169100	169100	169100	0
291	20240115	134900	215785700	169100	169100	169100	169100	0
292	20240115	134800	215785700	169100	169100	169100	169100	0
293	20240115	134700	215785700	169100	169100	169100	169100	0
294	20240115	134600	215785700	169100	169100	169100	169100	3
295	20240115	134500	215278400	169200	169200	169200	169200	0
296	20240115	134400	215278400	169200	169200	169200	169200	0
297	20240115	134300	215278400	169200	169200	169200	169200	0
298	20240115	134200	215278400	169200	169200	169200	169200	0
299	20240115	134100	215278400	169200	169200	169200	169200	0
300	20240115	134000	215278400	169200	169200	169200	169200	0
301	20240115	133900	215278400	169200	169200	169200	169200	0
302	20240115	133800	215278400	169200	169200	169200	169200	0
303	20240115	133700	215278400	169200	169200	169200	169200	0
304	20240115	133600	215278400	169200	169200	169200	169200	0
305	20240115	133500	215278400	169200	169200	169200	169200	0
306	20240115	133400	215278400	169200	169200	169200	169200	0
307	20240115	133300	215278400	169200	169200	169200	169200	0
308	20240115	133200	215278400	169200	169200	169200	169200	0
309	20240115	133100	215278400	169200	169200	169200	169200	0
310	20240115	133000	215278400	169200	169200	169200	169200	0
311	20240115	132900	215278400	169200	169200	169200	169200	0
312	20240115	132800	215278400	169200	169200	169200	169200	0
313	20240115	132700	215278400	169200	169200	169200	169200	0
314	20240115	132600	215278400	169200	169200	169200	169200	0
315	20240115	132500	215278400	169200	169200	169200	169200	0
316	20240115	132400	215278400	169200	169200	169200	169200	0
317	20240115	132300	215278400	169200	169200	169200	169200	0
318	20240115	132200	215278400	169200	169200	169200	169200	0
319	20240115	132100	215278400	169200	169200	169200	169200	0
320	20240115	132000	215278400	169200	169200	169200	169200	0
321	20240115	131900	215278400	169200	169200	169200	169200	0
322	20240115	131800	215278400	169200	169200	169200	169200	0
323	20240115	131700	215278400	169200	169200	169200	169200	0
324	20240115	131600	215278400	169200	169200	169200	169200	0
325	20240115	131500	215278400	169200	169200	169200	169200	0
326	20240115	131400	215278400	169200	169200	169200	169200	0
327	20240115	131300	215278400	169200	169200	169200	169200	0
328	20240115	131200	215278400	169200	169200	169200	169200	0
329	20240115	131100	215278400	169200	169200	169200	169200	0
330	20240115	131000	215278400	169200	169200	169200	169200	9
331	20240115	130900	213755600	169200	169200	169200	169200	0
332	20240115	130800	213755600	169200	169200	169200	169200	0
333	20240115	130700	213755600	169200	169200	169200	169200	0
334	20240115	130600	213755600	169200	169200	169200	169200	0
335	20240115	130500	213755600	169200	169200	169200	169200	0
336	20240115	130400	213755600	169200	169200	169200	169200	70
337	20240115	130300	201911600	169200	169200	169200	169200	0
338	20240115	130200	201911600	169200	169200	169200	169200	0
339	20240115	130100	201911600	169200	169200	169200	169200	0
340	20240115	130000	201911600	169200	169200	169200	169200	0
341	20240115	125900	201911600	169200	169200	169200	169200	0
342	20240115	125800	201911600	169200	169200	169200	169200	0
343	20240115	125700	201911600	169200	169200	169200	169200	0
344	20240115	125600	201911600	169200	169200	169200	169200	0
345	20240115	125500	201911600	169200	169200	169200	169200	0
346	20240115	125400	201911600	169200	169200	169200	169200	0
347	20240115	125300	201911600	169200	169200	169200	169200	0
348	20240115	125200	201911600	169200	169200	169200	169200	0
349	20240115	125100	201911600	169200	169200	169200	169200	0
350	20240115	125000	201911600	169200	169200	169200	169200	0
351	20240115	124900	201911600	169200	169200	169200	169200	0
352	20240115	124800	201911600	169200	169200	169200	169200	0
353	20240115	124700	201911600	169200	169200	169200	169200	0
354	20240115	124600	201911600	169200	169200	169200	169200	6
355	20240115	124500	200896400	169200	169200	169200	169200	0
356	20240115	124400	200896400	169200	169200	169200	169200	0
357	20240115	124300	200896400	169200	169200	169200	169200	0
358	20240115	124200	200896400	169200	169200	169200	169200	0
359	20240115	124100	200896400	169200	169200	169200	169200	0
360	20240115	124000	200896400	169200	169200	169200	169200	0
361	20240115	123900	200896400	169200	169200	169200	169200	0
362	20240115	123800	200896400	169200	169200	169200	169200	0
363	20240115	123700	200896400	169200	169200	169200	169200	0
364	20240115	123600	200896400	169200	169200	169200	169200	0
365	20240115	123500	200896400	169200	169200	169200	169200	0
366	20240115	123400	200896400	169200	169200	169200	169200	0
367	20240115	123300	200896400	169200	169200	169200	169200	0
368	20240115	123200	200896400	169200	169200	169200	169200	10
369	20240115	123100	199204400	169200	169200	169200	169200	0
370	20240115	123000	199204400	169200	169200	169200	169200	0
371	20240115	122900	199204400	169200	169200	169200	169200	0
372	20240115	122800	199204400	169200	169200	169200	169200	0
373	20240115	122700	199204400	169200	169200	169200	169200	0
374	20240115	122600	199204400	169200	169300	169300	169200	42
375	20240115	122500	192097600	169300	169300	169300	169300	0
376	20240115	122400	192097600	169300	169300	169300	169300	0
377	20240115	122300	192097600	169300	169300	169300	169300	0
378	20240115	122200	192097600	169300	169300	169300	169300	11
379	20240115	122100	190235300	169300	169300	169300	169300	0
380	20240115	122000	190235300	169300	169300	169300	169300	0
381	20240115	121900	190235300	169300	169300	169300	169300	0
382	20240115	121800	190235300	169300	169300	169300	169300	0
383	20240115	121700	190235300	169300	169300	169300	169300	0
384	20240115	121600	190235300	169300	169300	169300	169300	0
385	20240115	121500	190235300	169300	169300	169300	169300	0
386	20240115	121400	190235300	169300	169300	169300	169300	0
387	20240115	121300	190235300	169300	169300	169300	169300	3
388	20240115	121200	189727400	169200	169200	169200	169200	0
389	20240115	121100	189727400	169200	169200	169200	169200	0
390	20240115	121000	189727400	169200	169200	169200	169200	0
391	20240115	120900	189727400	169200	169200	169200	169200	0
392	20240115	120800	189727400	169200	169200	169200	169200	0
393	20240115	120700	189727400	169200	169200	169200	169200	0
394	20240115	120600	189727400	169200	169200	169200	169200	0
395	20240115	120500	189727400	169200	169200	169200	169200	0
396	20240115	120400	189727400	169200	169200	169200	169200	0
397	20240115	120300	189727400	169200	169200	169200	169200	0
398	20240115	120200	189727400	169200	169200	169200	169200	0
399	20240115	120100	189727400	169200	169200	169200	169200	0
400	20240115	120000	189727400	169200	169200	169200	169200	0
401	20240115	115900	189727400	169200	169200	169200	169200	0
402	20240115	115800	189727400	169200	169200	169200	169200	0
403	20240115	115700	189727400	169200	169200	169200	169200	5
404	20240115	115600	188881400	169400	169400	169400	169400	0
405	20240115	115500	188881400	169400	169400	169400	169400	0
406	20240115	115400	188881400	169400	169400	169400	169400	0
407	20240115	115300	188881400	169400	169400	169400	169400	0
408	20240115	115200	188881400	169400	169400	169400	169400	0
409	20240115	115100	188881400	169400	169400	169400	169400	0
410	20240115	115000	188881400	169400	169400	169400	169400	0
411	20240115	114900	188881400	169400	169400	169400	169400	0
412	20240115	114800	188881400	169400	169400	169400	169400	0
413	20240115	114700	188881400	169400	169400	169400	169400	0
414	20240115	114600	188881400	169400	169400	169400	169400	0
415	20240115	114500	188881400	169400	169400	169400	169400	4
416	20240115	114400	188203800	169500	169500	169500	169500	0
417	20240115	114300	188203800	169500	169500	169500	169500	0
418	20240115	114200	188203800	169500	169500	169500	169500	0
419	20240115	114100	188203800	169500	169500	169500	169500	0
420	20240115	114000	188203800	169500	169500	169500	169500	0
421	20240115	113900	188203800	169500	169500	169500	169500	0
422	20240115	113800	188203800	169500	169500	169500	169500	0
423	20240115	113700	188203800	169500	169500	169500	169500	0
424	20240115	113600	188203800	169500	169500	169500	169500	0
425	20240115	113500	188203800	169500	169500	169500	169500	0
426	20240115	113400	188203800	169500	169500	169500	169500	0
427	20240115	113300	188203800	169500	169500	169500	169500	0
428	20240115	113200	188203800	169500	169500	169500	169500	0
429	20240115	113100	188203800	169500	169500	169500	169500	0
430	20240115	113000	188203800	169500	169500	169500	169500	0
431	20240115	112900	188203800	169500	169500	169500	169500	0
432	20240115	112800	188203800	169500	169500	169500	169500	0
433	20240115	112700	188203800	169500	169500	169500	169500	0
434	20240115	112600	188203800	169500	169500	169500	169500	1
435	20240115	112500	188034300	169500	169700	169700	169500	223
436	20240115	112400	150191600	169800	169800	169800	169800	0
437	20240115	112300	150191600	169800	169800	169800	169800	0
438	20240115	112200	150191600	169800	169800	169800	169800	0
439	20240115	112100	150191600	169800	169800	169800	169800	0
440	20240115	112000	150191600	169800	169800	169800	169800	0
441	20240115	111900	150191600	169800	169800	169800	169800	0
442	20240115	111800	150191600	169800	169800	169800	169800	0
443	20240115	111700	150191600	169800	169800	169800	169800	0
444	20240115	111600	150191600	169800	169800	169800	169800	0
445	20240115	111500	150191600	169800	169800	169800	169800	0
446	20240115	111400	150191600	169800	169800	169800	169800	0
447	20240115	111300	150191600	169800	169800	169800	169800	0
448	20240115	111200	150191600	169800	169800	169800	169800	0
449	20240115	111100	150191600	169800	169800	169800	169800	0
450	20240115	111000	150191600	169800	169800	169800	169800	0
451	20240115	110900	150191600	169800	169800	169800	169800	1
452	20240115	110800	150021800	169800	169800	169800	169800	0
453	20240115	110700	150021800	169800	169800	169800	169800	0
454	20240115	110600	150021800	169800	169800	169800	169800	0
455	20240115	110500	150021800	169800	169800	169800	169800	0
456	20240115	110400	150021800	169800	169800	169800	169800	3
457	20240115	110300	149512400	169800	169800	169800	169800	0
458	20240115	110200	149512400	169800	169800	169800	169800	0
459	20240115	110100	149512400	169800	169800	169800	169800	0
460	20240115	110000	149512400	169800	169800	169800	169800	0
461	20240115	105900	149512400	169800	169800	169800	169800	0
462	20240115	105800	149512400	169800	169800	169800	169800	0
463	20240115	105700	149512400	169800	169800	169800	169800	0
464	20240115	105600	149512400	169800	169800	169800	169800	0
465	20240115	105500	149512400	169800	169800	169800	169800	0
466	20240115	105400	149512400	169800	169800	169800	169800	0
467	20240115	105300	149512400	169800	169800	169800	169800	0
468	20240115	105200	149512400	169800	169800	169800	169800	0
469	20240115	105100	149512400	169800	169800	169800	169800	1
470	20240115	105000	149342600	169700	169700	169700	169700	0
471	20240115	104900	149342600	169700	169700	169700	169700	0
472	20240115	104800	149342600	169700	169700	169700	169700	0
473	20240115	104700	149342600	169700	169700	169700	169700	80
474	20240115	104600	135766600	169700	169700	169700	169700	242
475	20240115	104500	94699200	169800	169800	169800	169800	0
476	20240115	104400	94699200	169800	169800	169800	169800	0
477	20240115	104300	94699200	169800	169800	169800	169800	0
478	20240115	104200	94699200	169800	169800	169800	169800	0
479	20240115	104100	94699200	169800	169800	169800	169800	0
480	20240115	104000	94699200	169800	169800	169800	169800	0
481	20240115	103900	94699200	169800	169800	169800	169800	0
482	20240115	103800	94699200	169800	169800	169800	169800	0
483	20240115	103700	94699200	169800	169800	169800	169800	0
484	20240115	103600	94699200	169800	169800	169800	169800	4
485	20240115	103500	94020000	169700	169700	169700	169700	1
486	20240115	103400	93850300	169700	169700	169700	169700	0
487	20240115	103300	93850300	169700	169700	169700	169700	1
488	20240115	103200	93680600	169700	169700	169700	169700	0
489	20240115	103100	93680600	169700	169700	169700	169700	0
490	20240115	103000	93680600	169700	169700	169700	169700	0
491	20240115	102900	93680600	169700	169700	169700	169700	0
492	20240115	102800	93680600	169700	169700	169700	169700	0
493	20240115	102700	93680600	169700	169700	169700	169700	0
494	20240115	102600	93680600	169700	169700	169700	169700	0
495	20240115	102500	93680600	169700	169700	169700	169700	0
496	20240115	102400	93680600	169700	169700	169700	169700	0
497	20240115	102300	93680600	169700	169700	169700	169700	5
498	20240115	102200	92832100	169700	169700	169700	169700	0
499	20240115	102100	92832100	169700	169700	169700	169700	13
500	20240115	102000	90626000	169800	169800	169800	169800	0
501	20240115	101900	90626000	169800	169800	169800	169800	0
502	20240115	101800	90626000	169800	169800	169800	169800	0
503	20240115	101700	90626000	169800	169800	169800	169800	0
504	20240115	101600	90626000	169800	169800	169800	169800	0
505	20240115	101500	90626000	169800	169800	169800	169800	0
506	20240115	101400	90626000	169800	169800	169800	169800	0
507	20240115	101300	90626000	169800	169800	169800	169800	0
508	20240115	101200	90626000	169800	169800	169800	169800	0
509	20240115	101100	90626000	169800	169800	169800	169800	3
510	20240115	101000	90116600	169700	169700	169700	169700	2
511	20240115	100900	89777200	169700	169700	169700	169700	0
512	20240115	100800	89777200	169700	169700	169700	169700	0
513	20240115	100700	89777200	169700	169700	169700	169700	0
514	20240115	100600	89777200	169700	169700	169700	169700	0
515	20240115	100500	89777200	169700	169700	169700	169700	0
516	20240115	100400	89777200	169700	169700	169700	169700	0
517	20240115	100300	89777200	169700	169700	169700	169700	180
518	20240115	100200	59231200	169800	169800	169800	169800	0
519	20240115	100100	59231200	169800	169800	169800	169800	0
520	20240115	100000	59231200	169800	169800	169800	169800	1
521	20240115	095900	59061400	169800	169800	169800	169800	0
522	20240115	095800	59061400	169800	169800	169800	169800	0
523	20240115	095700	59061400	169800	169800	169800	169800	0
524	20240115	095600	59061400	169800	169800	169800	169800	1
525	20240115	095500	58891600	169700	169700	169700	169700	0
526	20240115	095400	58891600	169700	169700	169700	169700	0
527	20240115	095300	58891600	169700	169700	169700	169700	0
528	20240115	095200	58891600	169700	169700	169700	169700	0
529	20240115	095100	58891600	169700	169700	169700	169700	0
530	20240115	095000	58891600	169700	169700	169700	169700	0
531	20240115	094900	58891600	169700	169700	169700	169700	0
532	20240115	094800	58891600	169700	169700	169700	169700	0
533	20240115	094700	58891600	169700	169700	169700	169700	0
534	20240115	094600	58891600	169700	169700	169700	169700	0
535	20240115	094500	58891600	169700	169700	169700	169700	0
536	20240115	094400	58891600	169700	169700	169700	169700	0
537	20240115	094300	58891600	169700	169700	169700	169700	0
538	20240115	094200	58891600	169700	169700	169700	169700	0
539	20240115	094100	58891600	169700	169700	169700	169700	0
540	20240115	094000	58891600	169700	169700	169700	169700	0
541	20240115	093900	58891600	169700	169700	169700	169700	0
542	20240115	093800	58891600	169700	169700	169700	169700	0
543	20240115	093700	58891600	169700	169700	169700	169700	0
544	20240115	093600	58891600	169700	169700	169700	169700	0
545	20240115	093500	58891600	169700	169700	169700	169700	0
546	20240115	093400	58891600	169700	169700	169700	169700	0
547	20240115	093300	58891600	169700	169700	169700	169700	0
548	20240115	093200	58891600	169700	169700	169700	169700	0
549	20240115	093100	58891600	169700	169700	169700	169700	0
550	20240115	093000	58891600	169700	169700	169700	169700	0
551	20240115	092900	58891600	169700	169700	169700	169700	0
552	20240115	092800	58891600	169700	169700	169700	169700	0
553	20240115	092700	58891600	169700	169700	169700	169700	0
554	20240115	092600	58891600	169700	169700	169700	169700	0
555	20240115	092500	58891600	169700	169700	169700	169700	10
556	20240115	092400	57194600	169700	169700	169700	169700	0
557	20240115	092300	57194600	169700	169700	169700	169700	0
558	20240115	092200	57194600	169700	169700	169700	169700	0
559	20240115	092100	57194600	169700	169700	169700	169700	0
560	20240115	092000	57194600	169700	169700	169700	169700	0
561	20240115	091900	57194600	169700	169700	169700	169700	0
562	20240115	091800	57194600	169700	169800	169800	169700	60
563	20240115	091700	47011400	170200	170200	170200	170200	0
564	20240115	091600	47011400	170200	170200	170200	169800	9
565	20240115	091500	45481100	170000	170200	170200	169800	4
566	20240115	091400	44801300	169800	169800	169800	169800	1
567	20240115	091300	44631500	169800	169800	169800	169800	0
568	20240115	091200	44631500	169800	169800	169800	169800	0
569	20240115	091100	44631500	169800	169800	169800	169800	0
570	20240115	091000	44631500	169800	169800	169800	169800	0
571	20240115	090900	44631500	169800	169800	169800	169800	0
572	20240115	090800	44631500	169800	169800	169800	169800	1
573	20240115	090700	44461700	169700	169700	169700	169700	0
574	20240115	090600	44461700	169700	169700	169700	169700	199
575	20240115	090500	10691400	169700	169700	169700	169700	29
576	20240115	090400	5770100	169700	169700	169700	169700	0
577	20240115	090300	5770100	169700	169700	169700	169700	0
578	20240115	090200	5770100	169700	169700	169700	169700	11
579	20240115	090100	3903400	169700	169700	169700	169700	0
580	20240115	090000	3903400	169700	169800	169800	169700	23