KissMeData/199820/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	203700	60732030	9800	9800	9800	9800	186
3	20240115	203600	60732030	9800	9800	9800	9800	0
4	20240115	203500	60732030	9800	9800	9800	9800	0
5	20240115	203400	60732030	9800	9800	9800	9800	0
6	20240115	203300	60732030	9800	9800	9800	9800	0
7	20240115	203200	60732030	9800	9800	9800	9800	0
8	20240115	203100	60732030	9800	9800	9800	9800	0
9	20240115	203000	60732030	9800	9800	9800	9800	0
10	20240115	202900	60732030	9800	9800	9800	9800	0
11	20240115	202800	60732030	9800	9800	9800	9800	0
12	20240115	202700	60732030	9800	9800	9800	9800	0
13	20240115	202600	60732030	9800	9800	9800	9800	0
14	20240115	202500	60732030	9800	9800	9800	9800	0
15	20240115	202400	60732030	9800	9800	9800	9800	0
16	20240115	202300	60732030	9800	9800	9800	9800	0
17	20240115	202200	60732030	9800	9800	9800	9800	0
18	20240115	202100	60732030	9800	9800	9800	9800	0
19	20240115	202000	60732030	9800	9800	9800	9800	0
20	20240115	201900	60732030	9800	9800	9800	9800	0
21	20240115	201800	60732030	9800	9800	9800	9800	0
22	20240115	201700	60732030	9800	9800	9800	9800	0
23	20240115	201600	60732030	9800	9800	9800	9800	0
24	20240115	201500	60732030	9800	9800	9800	9800	0
25	20240115	201400	60732030	9800	9800	9800	9800	0
26	20240115	201300	60732030	9800	9800	9800	9800	0
27	20240115	201200	60732030	9800	9800	9800	9800	0
28	20240115	201100	60732030	9800	9800	9800	9800	0
29	20240115	201000	60732030	9800	9800	9800	9800	0
30	20240115	200900	60732030	9800	9800	9800	9800	0
31	20240115	200800	60732030	9800	9800	9800	9800	0
32	20240115	200700	60732030	9800	9800	9800	9800	186
33	20240115	200600	60732030	9800	9800	9800	9800	0
34	20240115	200500	60732030	9800	9800	9800	9800	0
35	20240115	200400	60732030	9800	9800	9800	9800	0
36	20240115	200300	60732030	9800	9800	9800	9800	0
37	20240115	200200	60732030	9800	9800	9800	9800	0
38	20240115	200100	60732030	9800	9800	9800	9800	0
39	20240115	200000	60732030	9800	9800	9800	9800	0
40	20240115	195900	60732030	9800	9800	9800	9800	0
41	20240115	195800	60732030	9800	9800	9800	9800	0
42	20240115	195700	60732030	9800	9800	9800	9800	0
43	20240115	195600	60732030	9800	9800	9800	9800	0
44	20240115	195500	60732030	9800	9800	9800	9800	0
45	20240115	195400	60732030	9800	9800	9800	9800	0
46	20240115	195300	60732030	9800	9800	9800	9800	0
47	20240115	195200	60732030	9800	9800	9800	9800	0
48	20240115	195100	60732030	9800	9800	9800	9800	0
49	20240115	195000	60732030	9800	9800	9800	9800	0
50	20240115	194900	60732030	9800	9800	9800	9800	0
51	20240115	194800	60732030	9800	9800	9800	9800	0
52	20240115	194700	60732030	9800	9800	9800	9800	0
53	20240115	194600	60732030	9800	9800	9800	9800	0
54	20240115	194500	60732030	9800	9800	9800	9800	0
55	20240115	194400	60732030	9800	9800	9800	9800	0
56	20240115	194300	60732030	9800	9800	9800	9800	0
57	20240115	194200	60732030	9800	9800	9800	9800	0
58	20240115	194100	60732030	9800	9800	9800	9800	0
59	20240115	194000	60732030	9800	9800	9800	9800	0
60	20240115	193900	60732030	9800	9800	9800	9800	0
61	20240115	193800	60732030	9800	9800	9800	9800	0
62	20240115	193700	60732030	9800	9800	9800	9800	186
63	20240115	193600	60732030	9800	9800	9800	9800	0
64	20240115	193500	60732030	9800	9800	9800	9800	0
65	20240115	193400	60732030	9800	9800	9800	9800	0
66	20240115	193300	60732030	9800	9800	9800	9800	0
67	20240115	193200	60732030	9800	9800	9800	9800	0
68	20240115	193100	60732030	9800	9800	9800	9800	0
69	20240115	193000	60732030	9800	9800	9800	9800	0
70	20240115	192900	60732030	9800	9800	9800	9800	0
71	20240115	192800	60732030	9800	9800	9800	9800	0
72	20240115	192700	60732030	9800	9800	9800	9800	0
73	20240115	192600	60732030	9800	9800	9800	9800	0
74	20240115	192500	60732030	9800	9800	9800	9800	0
75	20240115	192400	60732030	9800	9800	9800	9800	0
76	20240115	192300	60732030	9800	9800	9800	9800	0
77	20240115	192200	60732030	9800	9800	9800	9800	0
78	20240115	192100	60732030	9800	9800	9800	9800	0
79	20240115	192000	60732030	9800	9800	9800	9800	0
80	20240115	191900	60732030	9800	9800	9800	9800	0
81	20240115	191800	60732030	9800	9800	9800	9800	0
82	20240115	191700	60732030	9800	9800	9800	9800	0
83	20240115	191600	60732030	9800	9800	9800	9800	0
84	20240115	191500	60732030	9800	9800	9800	9800	0
85	20240115	191400	60732030	9800	9800	9800	9800	0
86	20240115	191300	60732030	9800	9800	9800	9800	0
87	20240115	191200	60732030	9800	9800	9800	9800	0
88	20240115	191100	60732030	9800	9800	9800	9800	0
89	20240115	191000	60732030	9800	9800	9800	9800	0
90	20240115	190900	60732030	9800	9800	9800	9800	0
91	20240115	190800	60732030	9800	9800	9800	9800	0
92	20240115	190700	60732030	9800	9800	9800	9800	186
93	20240115	190600	60732030	9800	9800	9800	9800	0
94	20240115	190500	60732030	9800	9800	9800	9800	0
95	20240115	190400	60732030	9800	9800	9800	9800	0
96	20240115	190300	60732030	9800	9800	9800	9800	0
97	20240115	190200	60732030	9800	9800	9800	9800	0
98	20240115	190100	60732030	9800	9800	9800	9800	0
99	20240115	190000	60732030	9800	9800	9800	9800	0
100	20240115	185900	60732030	9800	9800	9800	9800	0
101	20240115	185800	60732030	9800	9800	9800	9800	0
102	20240115	185700	60732030	9800	9800	9800	9800	0
103	20240115	185600	60732030	9800	9800	9800	9800	0
104	20240115	185500	60732030	9800	9800	9800	9800	0
105	20240115	185400	60732030	9800	9800	9800	9800	0
106	20240115	185300	60732030	9800	9800	9800	9800	0
107	20240115	185200	60732030	9800	9800	9800	9800	0
108	20240115	185100	60732030	9800	9800	9800	9800	0
109	20240115	185000	60732030	9800	9800	9800	9800	0
110	20240115	184900	60732030	9800	9800	9800	9800	0
111	20240115	184800	60732030	9800	9800	9800	9800	0
112	20240115	184700	60732030	9800	9800	9800	9800	0
113	20240115	184600	60732030	9800	9800	9800	9800	0
114	20240115	184500	60732030	9800	9800	9800	9800	0
115	20240115	184400	60732030	9800	9800	9800	9800	0
116	20240115	184300	60732030	9800	9800	9800	9800	0
117	20240115	184200	60732030	9800	9800	9800	9800	0
118	20240115	184100	60732030	9800	9800	9800	9800	0
119	20240115	184000	60732030	9800	9800	9800	9800	0
120	20240115	183900	60732030	9800	9800	9800	9800	0
121	20240115	183800	60732030	9800	9800	9800	9800	0
122	20240115	183700	60732030	9800	9800	9800	9800	186
123	20240115	183600	60732030	9800	9800	9800	9800	0
124	20240115	183500	60732030	9800	9800	9800	9800	0
125	20240115	183400	60732030	9800	9800	9800	9800	0
126	20240115	183300	60732030	9800	9800	9800	9800	0
127	20240115	183200	60732030	9800	9800	9800	9800	0
128	20240115	183100	60732030	9800	9800	9800	9800	0
129	20240115	183000	60732030	9800	9800	9800	9800	0
130	20240115	182900	60732030	9800	9800	9800	9800	0
131	20240115	182800	60732030	9800	9800	9800	9800	0
132	20240115	182700	60732030	9800	9800	9800	9800	0
133	20240115	182600	60732030	9800	9800	9800	9800	0
134	20240115	182500	60732030	9800	9800	9800	9800	0
135	20240115	182400	60732030	9800	9800	9800	9800	0
136	20240115	182300	60732030	9800	9800	9800	9800	0
137	20240115	182200	60732030	9800	9800	9800	9800	0
138	20240115	182100	60732030	9800	9800	9800	9800	0
139	20240115	182000	60732030	9800	9800	9800	9800	0
140	20240115	181900	60732030	9800	9800	9800	9800	0
141	20240115	181800	60732030	9800	9800	9800	9800	0
142	20240115	181700	60732030	9800	9800	9800	9800	0
143	20240115	181600	60732030	9800	9800	9800	9800	0
144	20240115	181500	60732030	9800	9800	9800	9800	0
145	20240115	181400	60732030	9800	9800	9800	9800	0
146	20240115	181300	60732030	9800	9800	9800	9800	0
147	20240115	181200	60732030	9800	9800	9800	9800	0
148	20240115	181100	60732030	9800	9800	9800	9800	0
149	20240115	181000	60732030	9800	9800	9800	9800	0
150	20240115	180900	60732030	9800	9800	9800	9800	0
151	20240115	180800	60732030	9800	9800	9800	9800	0
152	20240115	180700	60732030	9800	9800	9800	9800	186
153	20240115	180600	60732030	9800	9800	9800	9800	0
154	20240115	180500	60732030	9800	9800	9800	9800	0
155	20240115	180400	60732030	9800	9800	9800	9800	0
156	20240115	180300	60732030	9800	9800	9800	9800	0
157	20240115	180200	60732030	9800	9800	9800	9800	0
158	20240115	180100	60732030	9800	9800	9800	9800	0
159	20240115	180000	60732030	9800	9800	9800	9800	0
160	20240115	175900	60732030	9800	9800	9800	9800	0
161	20240115	175800	60732030	9800	9800	9800	9800	0
162	20240115	175700	60732030	9800	9800	9800	9800	0
163	20240115	175600	60732030	9800	9800	9800	9800	0
164	20240115	175500	60732030	9800	9800	9800	9800	0
165	20240115	175400	60732030	9800	9800	9800	9800	0
166	20240115	175300	60732030	9800	9800	9800	9800	0
167	20240115	175200	60732030	9800	9800	9800	9800	0
168	20240115	175100	60732030	9800	9800	9800	9800	0
169	20240115	175000	60732030	9800	9800	9800	9800	0
170	20240115	174900	60732030	9800	9800	9800	9800	0
171	20240115	174800	60732030	9800	9800	9800	9800	0
172	20240115	174700	60732030	9800	9800	9800	9800	0
173	20240115	174600	60732030	9800	9800	9800	9800	0
174	20240115	174500	60732030	9800	9800	9800	9800	0
175	20240115	174400	60732030	9800	9800	9800	9800	0
176	20240115	174300	60732030	9800	9800	9800	9800	0
177	20240115	174200	60732030	9800	9800	9800	9800	0
178	20240115	174100	60732030	9800	9800	9800	9800	0
179	20240115	174000	60732030	9800	9800	9800	9800	0
180	20240115	173900	60732030	9800	9800	9800	9800	0
181	20240115	173800	60732030	9800	9800	9800	9800	0
182	20240115	173700	60732030	9800	9800	9800	9800	186
183	20240115	173600	60732030	9800	9800	9800	9800	0
184	20240115	173500	60732030	9800	9800	9800	9800	0
185	20240115	173400	60732030	9800	9800	9800	9800	0
186	20240115	173300	60732030	9800	9800	9800	9800	0
187	20240115	173200	60732030	9800	9800	9800	9800	0
188	20240115	173100	60732030	9800	9800	9800	9800	0
189	20240115	173000	60732030	9800	9800	9800	9800	0
190	20240115	172900	60732030	9800	9800	9800	9800	0
191	20240115	172800	60732030	9800	9800	9800	9800	0
192	20240115	172700	60732030	9800	9800	9800	9800	0
193	20240115	172600	60732030	9800	9800	9800	9800	0
194	20240115	172500	60732030	9800	9800	9800	9800	0
195	20240115	172400	60732030	9800	9800	9800	9800	0
196	20240115	172300	60732030	9800	9800	9800	9800	0
197	20240115	172200	60732030	9800	9800	9800	9800	0
198	20240115	172100	60732030	9800	9800	9800	9800	0
199	20240115	172000	60732030	9800	9800	9800	9800	0
200	20240115	171900	60732030	9800	9800	9800	9800	0
201	20240115	171800	60732030	9800	9800	9800	9800	0
202	20240115	171700	60732030	9800	9800	9800	9800	0
203	20240115	171600	60732030	9800	9800	9800	9800	0
204	20240115	171500	60732030	9800	9800	9800	9800	0
205	20240115	171400	60732030	9800	9800	9800	9800	0
206	20240115	171300	60732030	9800	9800	9800	9800	0
207	20240115	171200	60732030	9800	9800	9800	9800	0
208	20240115	171100	60732030	9800	9800	9800	9800	0
209	20240115	171000	60732030	9800	9800	9800	9800	0
210	20240115	170900	60732030	9800	9800	9800	9800	0
211	20240115	170800	60732030	9800	9800	9800	9800	0
212	20240115	170700	60732030	9800	9800	9800	9800	186
213	20240115	170600	60732030	9800	9800	9800	9800	0
214	20240115	170500	60732030	9800	9800	9800	9800	0
215	20240115	170400	60732030	9800	9800	9800	9800	0
216	20240115	170300	60732030	9800	9800	9800	9800	0
217	20240115	170200	60732030	9800	9800	9800	9800	0
218	20240115	170100	60732030	9800	9800	9800	9800	0
219	20240115	170000	60732030	9800	9800	9800	9800	0
220	20240115	165900	60732030	9800	9800	9800	9800	0
221	20240115	165800	60732030	9800	9800	9800	9800	0
222	20240115	165700	60732030	9800	9800	9800	9800	0
223	20240115	165600	60732030	9800	9800	9800	9800	0
224	20240115	165500	60732030	9800	9800	9800	9800	0
225	20240115	165400	60732030	9800	9800	9800	9800	0
226	20240115	165300	60732030	9800	9800	9800	9800	0
227	20240115	165200	60732030	9800	9800	9800	9800	0
228	20240115	165100	60732030	9800	9800	9800	9800	0
229	20240115	165000	60732030	9800	9800	9800	9800	0
230	20240115	164900	60732030	9800	9800	9800	9800	0
231	20240115	164800	60732030	9800	9800	9800	9800	0
232	20240115	164700	60732030	9800	9800	9800	9800	0
233	20240115	164600	60732030	9800	9800	9800	9800	0
234	20240115	164500	60732030	9800	9800	9800	9800	0
235	20240115	164400	60732030	9800	9800	9800	9800	0
236	20240115	164300	60732030	9800	9800	9800	9800	0
237	20240115	164200	60732030	9800	9800	9800	9800	0
238	20240115	164100	60732030	9800	9800	9800	9800	0
239	20240115	164000	60732030	9800	9800	9800	9800	0
240	20240115	163900	60732030	9800	9800	9800	9800	0
241	20240115	163800	60732030	9800	9800	9800	9800	0
242	20240115	163700	60732030	9800	9800	9800	9800	186
243	20240115	163600	60732030	9800	9800	9800	9800	0
244	20240115	163500	60732030	9800	9800	9800	9800	0
245	20240115	163400	60732030	9800	9800	9800	9800	0
246	20240115	163300	60732030	9800	9800	9800	9800	0
247	20240115	163200	60732030	9800	9800	9800	9800	0
248	20240115	163100	60732030	9800	9800	9800	9800	0
249	20240115	163000	60732030	9800	9800	9800	9800	0
250	20240115	162900	60732030	9800	9800	9800	9800	0
251	20240115	162800	60732030	9800	9800	9800	9800	0
252	20240115	162700	60732030	9800	9800	9800	9800	0
253	20240115	162600	60732030	9800	9800	9800	9800	0
254	20240115	162500	60732030	9800	9800	9800	9800	0
255	20240115	162400	60732030	9800	9800	9800	9800	0
256	20240115	162300	60732030	9800	9800	9800	9800	0
257	20240115	162200	60732030	9800	9800	9800	9800	0
258	20240115	162100	60732030	9800	9800	9800	9800	0
259	20240115	162000	60732030	9800	9800	9800	9800	0
260	20240115	161900	60732030	9800	9800	9800	9800	0
261	20240115	161800	60732030	9800	9800	9800	9800	0
262	20240115	161700	60732030	9800	9800	9800	9800	0
263	20240115	161600	60732030	9800	9800	9800	9800	0
264	20240115	161500	60732030	9800	9800	9800	9800	0
265	20240115	161400	60732030	9800	9800	9800	9800	0
266	20240115	161300	60732030	9800	9800	9800	9800	0
267	20240115	161200	60732030	9800	9800	9800	9800	0
268	20240115	161100	60732030	9800	9800	9800	9800	0
269	20240115	161000	60732030	9800	9800	9800	9800	0
270	20240115	160900	60732030	9800	9800	9800	9800	0
271	20240115	160800	60732030	9800	9800	9800	9800	0
272	20240115	160700	60732030	9800	9800	9800	9800	186
273	20240115	160600	60732030	9800	9800	9800	9800	0
274	20240115	160500	60732030	9800	9800	9800	9800	0
275	20240115	160400	60732030	9800	9800	9800	9800	0
276	20240115	160300	60732030	9800	9800	9800	9800	0
277	20240115	160200	60732030	9800	9800	9800	9800	0
278	20240115	160100	60732030	9800	9800	9800	9800	0
279	20240115	160000	60732030	9800	9800	9800	9800	0
280	20240115	155900	60732030	9800	9800	9800	9800	0
281	20240115	155800	60732030	9800	9800	9800	9800	0
282	20240115	155700	60732030	9800	9800	9800	9800	0
283	20240115	155600	60732030	9800	9800	9800	9800	0
284	20240115	155500	60732030	9800	9800	9800	9800	0
285	20240115	155400	60732030	9800	9800	9800	9800	0
286	20240115	155300	60732030	9800	9800	9800	9800	0
287	20240115	155200	60732030	9800	9800	9800	9800	0
288	20240115	155100	60732030	9800	9800	9800	9800	0
289	20240115	155000	60732030	9800	9800	9800	9800	0
290	20240115	154900	60732030	9800	9800	9800	9800	0
291	20240115	154800	60732030	9800	9800	9800	9800	0
292	20240115	154700	60732030	9800	9800	9800	9800	0
293	20240115	154600	60732030	9800	9800	9800	9800	0
294	20240115	154500	60732030	9800	9800	9800	9800	0
295	20240115	154400	60732030	9800	9800	9800	9800	0
296	20240115	154300	60732030	9800	9800	9800	9800	0
297	20240115	154200	60732030	9800	9800	9800	9800	0
298	20240115	154100	60732030	9800	9800	9800	9800	0
299	20240115	154000	60732030	9800	9800	9800	9800	0
300	20240115	153900	60732030	9800	9800	9800	9800	0
301	20240115	153800	60732030	9800	9800	9800	9800	0
302	20240115	153700	60732030	9800	9800	9800	9800	186
303	20240115	153600	60732030	9800	9800	9800	9800	0
304	20240115	153500	60732030	9800	9800	9800	9800	0
305	20240115	153400	60732030	9800	9800	9800	9800	0
306	20240115	153300	60732030	9800	9800	9800	9800	0
307	20240115	153200	60732030	9800	9800	9800	9800	0
308	20240115	153100	60732030	9800	9800	9800	9800	0
309	20240115	153000	60732030	9800	9800	9800	9800	186
310	20240115	152900	58909230	9770	9770	9770	9770	0
311	20240115	152800	58909230	9770	9770	9770	9770	0
312	20240115	152700	58909230	9770	9770	9770	9770	0
313	20240115	152600	58909230	9770	9770	9770	9770	0
314	20240115	152500	58909230	9770	9770	9770	9770	0
315	20240115	152400	58909230	9770	9770	9770	9770	0
316	20240115	152300	58909230	9770	9770	9770	9770	0
317	20240115	152200	58909230	9770	9770	9770	9770	0
318	20240115	152100	58909230	9770	9770	9770	9770	0
319	20240115	152000	58909230	9770	9770	9770	9770	0
320	20240115	151900	58909230	9770	9770	9770	9770	0
321	20240115	151800	58909230	9770	9770	9770	9770	0
322	20240115	151700	58909230	9770	9750	9770	9750	161
323	20240115	151600	57339440	9750	9750	9750	9750	0
324	20240115	151500	57339440	9750	9750	9750	9750	0
325	20240115	151400	57339440	9750	9750	9750	9750	0
326	20240115	151300	57339440	9750	9760	9760	9750	106
327	20240115	151200	56304980	9760	9760	9760	9760	0
328	20240115	151100	56304980	9760	9760	9760	9760	3
329	20240115	151000	56275700	9770	9770	9770	9770	3
330	20240115	150900	56246390	9760	9770	9770	9760	103
331	20240115	150800	55240700	9770	9770	9770	9770	0
332	20240115	150700	55240700	9770	9770	9770	9770	2
333	20240115	150600	55221160	9770	9780	9780	9770	7
334	20240115	150500	55152710	9780	9780	9780	9780	0
335	20240115	150400	55152710	9780	9780	9780	9780	0
336	20240115	150300	55152710	9780	9780	9780	9780	0
337	20240115	150200	55152710	9780	9780	9780	9780	0
338	20240115	150100	55152710	9780	9780	9780	9780	0
339	20240115	150000	55152710	9780	9780	9780	9780	0
340	20240115	145900	55152710	9780	9780	9780	9780	0
341	20240115	145800	55152710	9780	9780	9780	9780	0
342	20240115	145700	55152710	9780	9780	9780	9780	0
343	20240115	145600	55152710	9780	9780	9780	9780	10
344	20240115	145500	55054910	9770	9770	9770	9770	0
345	20240115	145400	55054910	9770	9770	9770	9770	0
346	20240115	145300	55054910	9770	9770	9770	9770	0
347	20240115	145200	55054910	9770	9770	9770	9770	0
348	20240115	145100	55054910	9770	9770	9770	9770	0
349	20240115	145000	55054910	9770	9770	9770	9770	0
350	20240115	144900	55054910	9770	9770	9770	9770	0
351	20240115	144800	55054910	9770	9770	9770	9770	0
352	20240115	144700	55054910	9770	9770	9770	9770	0
353	20240115	144600	55054910	9770	9770	9770	9770	0
354	20240115	144500	55054910	9770	9770	9770	9770	85
355	20240115	144400	54224460	9770	9770	9770	9770	0
356	20240115	144300	54224460	9770	9770	9770	9770	20
357	20240115	144200	54029060	9770	9770	9770	9770	0
358	20240115	144100	54029060	9770	9770	9770	9770	0
359	20240115	144000	54029060	9770	9770	9770	9770	0
360	20240115	143900	54029060	9770	9770	9770	9770	0
361	20240115	143800	54029060	9770	9770	9770	9770	10
362	20240115	143700	53931360	9780	9780	9780	9780	30
363	20240115	143600	53637960	9780	9780	9780	9780	0
364	20240115	143500	53637960	9780	9780	9780	9780	0
365	20240115	143400	53637960	9780	9780	9780	9780	0
366	20240115	143300	53637960	9780	9780	9780	9780	0
367	20240115	143200	53637960	9780	9780	9780	9780	0
368	20240115	143100	53637960	9780	9780	9780	9780	0
369	20240115	143000	53637960	9780	9780	9780	9780	0
370	20240115	142900	53637960	9780	9780	9780	9780	0
371	20240115	142800	53637960	9780	9780	9780	9780	0
372	20240115	142700	53637960	9780	9780	9780	9780	276
373	20240115	142600	50938680	9770	9770	9770	9770	0
374	20240115	142500	50938680	9770	9770	9770	9770	3
375	20240115	142400	50909370	9770	9770	9770	9770	3
376	20240115	142300	50880060	9770	9770	9770	9770	87
377	20240115	142200	50030070	9780	9780	9780	9780	0
378	20240115	142100	50030070	9780	9780	9780	9780	0
379	20240115	142000	50030070	9780	9780	9780	9780	0
380	20240115	141900	50030070	9780	9780	9780	9780	2
381	20240115	141800	50010510	9780	9780	9780	9780	0
382	20240115	141700	50010510	9780	9780	9780	9780	0
383	20240115	141600	50010510	9780	9780	9780	9780	0
384	20240115	141500	50010510	9780	9780	9780	9780	0
385	20240115	141400	50010510	9780	9780	9780	9780	0
386	20240115	141300	50010510	9780	9780	9780	9780	7
387	20240115	141200	49942050	9780	9780	9780	9780	0
388	20240115	141100	49942050	9780	9780	9780	9780	0
389	20240115	141000	49942050	9780	9780	9780	9780	0
390	20240115	140900	49942050	9780	9780	9780	9780	0
391	20240115	140800	49942050	9780	9780	9780	9780	0
392	20240115	140700	49942050	9780	9780	9780	9780	0
393	20240115	140600	49942050	9780	9780	9780	9780	0
394	20240115	140500	49942050	9780	9780	9780	9780	0
395	20240115	140400	49942050	9780	9780	9780	9780	2
396	20240115	140300	49922490	9780	9780	9780	9780	0
397	20240115	140200	49922490	9780	9780	9780	9780	0
398	20240115	140100	49922490	9780	9780	9780	9780	0
399	20240115	140000	49922490	9780	9780	9780	9780	10
400	20240115	135900	49824690	9780	9780	9780	9780	0
401	20240115	135800	49824690	9780	9780	9780	9780	0
402	20240115	135700	49824690	9780	9780	9780	9780	0
403	20240115	135600	49824690	9780	9780	9780	9780	0
404	20240115	135500	49824690	9780	9780	9780	9780	0
405	20240115	135400	49824690	9780	9780	9780	9780	0
406	20240115	135300	49824690	9780	9780	9780	9780	0
407	20240115	135200	49824690	9780	9780	9780	9780	0
408	20240115	135100	49824690	9780	9780	9780	9780	0
409	20240115	135000	49824690	9780	9780	9780	9780	0
410	20240115	134900	49824690	9780	9780	9780	9780	0
411	20240115	134800	49824690	9780	9780	9780	9780	0
412	20240115	134700	49824690	9780	9780	9780	9780	0
413	20240115	134600	49824690	9780	9780	9780	9780	0
414	20240115	134500	49824690	9780	9780	9780	9780	0
415	20240115	134400	49824690	9780	9780	9780	9780	0
416	20240115	134300	49824690	9780	9780	9780	9780	0
417	20240115	134200	49824690	9780	9780	9780	9780	1
418	20240115	134100	49814910	9780	9780	9780	9780	0
419	20240115	134000	49814910	9780	9780	9780	9780	0
420	20240115	133900	49814910	9780	9780	9780	9780	0
421	20240115	133800	49814910	9780	9780	9780	9780	0
422	20240115	133700	49814910	9780	9780	9780	9780	0
423	20240115	133600	49814910	9780	9780	9780	9780	0
424	20240115	133500	49814910	9780	9780	9780	9780	0
425	20240115	133400	49814910	9780	9780	9780	9780	0
426	20240115	133300	49814910	9780	9780	9780	9780	0
427	20240115	133200	49814910	9780	9780	9780	9780	0
428	20240115	133100	49814910	9780	9780	9780	9780	0
429	20240115	133000	49814910	9780	9780	9780	9780	0
430	20240115	132900	49814910	9780	9780	9780	9780	0
431	20240115	132800	49814910	9780	9780	9780	9780	0
432	20240115	132700	49814910	9780	9780	9780	9780	0
433	20240115	132600	49814910	9780	9780	9780	9780	0
434	20240115	132500	49814910	9780	9780	9780	9780	0
435	20240115	132400	49814910	9780	9780	9780	9780	0
436	20240115	132300	49814910	9780	9780	9780	9780	0
437	20240115	132200	49814910	9780	9780	9780	9780	0
438	20240115	132100	49814910	9780	9780	9780	9780	0
439	20240115	132000	49814910	9780	9780	9780	9780	0
440	20240115	131900	49814910	9780	9780	9780	9780	0
441	20240115	131800	49814910	9780	9780	9780	9780	0
442	20240115	131700	49814910	9780	9780	9780	9780	0
443	20240115	131600	49814910	9780	9780	9780	9780	0
444	20240115	131500	49814910	9780	9780	9780	9780	0
445	20240115	131400	49814910	9780	9780	9780	9780	203
446	20240115	131300	47829570	9810	9810	9810	9810	0
447	20240115	131200	47829570	9810	9810	9810	9810	0
448	20240115	131100	47829570	9810	9810	9810	9810	0
449	20240115	131000	47829570	9810	9810	9810	9810	1
450	20240115	130900	47819760	9810	9810	9810	9810	0
451	20240115	130800	47819760	9810	9810	9810	9810	0
452	20240115	130700	47819760	9810	9810	9810	9810	0
453	20240115	130600	47819760	9810	9810	9810	9810	3
454	20240115	130500	47790330	9810	9810	9810	9810	0
455	20240115	130400	47790330	9810	9810	9810	9810	0
456	20240115	130300	47790330	9810	9810	9810	9810	0
457	20240115	130200	47790330	9810	9810	9810	9810	2
458	20240115	130100	47770710	9810	9810	9810	9810	0
459	20240115	130000	47770710	9810	9810	9810	9810	4
460	20240115	125900	47731470	9810	9810	9810	9810	0
461	20240115	125800	47731470	9810	9810	9810	9810	0
462	20240115	125700	47731470	9810	9810	9810	9810	0
463	20240115	125600	47731470	9810	9810	9810	9810	0
464	20240115	125500	47731470	9810	9810	9810	9810	0
465	20240115	125400	47731470	9810	9810	9810	9810	0
466	20240115	125300	47731470	9810	9810	9810	9810	0
467	20240115	125200	47731470	9810	9810	9810	9810	0
468	20240115	125100	47731470	9810	9810	9810	9810	0
469	20240115	125000	47731470	9810	9810	9810	9810	0
470	20240115	124900	47731470	9810	9810	9810	9810	1
471	20240115	124800	47721660	9760	9760	9760	9760	0
472	20240115	124700	47721660	9760	9760	9760	9760	0
473	20240115	124600	47721660	9760	9760	9760	9760	0
474	20240115	124500	47721660	9760	9760	9760	9760	0
475	20240115	124400	47721660	9760	9760	9760	9760	0
476	20240115	124300	47721660	9760	9760	9760	9760	0
477	20240115	124200	47721660	9760	9760	9760	9760	0
478	20240115	124100	47721660	9760	9760	9760	9760	0
479	20240115	124000	47721660	9760	9760	9760	9760	2
480	20240115	123900	47702140	9760	9760	9760	9760	2
481	20240115	123800	47682620	9760	9760	9760	9760	160
482	20240115	123700	46121020	9760	9760	9760	9760	0
483	20240115	123600	46121020	9760	9760	9760	9760	0
484	20240115	123500	46121020	9760	9760	9760	9760	0
485	20240115	123400	46121020	9760	9760	9760	9760	0
486	20240115	123300	46121020	9760	9760	9760	9760	0
487	20240115	123200	46121020	9760	9760	9760	9760	25
488	20240115	123100	45877020	9760	9760	9760	9760	0
489	20240115	123000	45877020	9760	9760	9760	9760	0
490	20240115	122900	45877020	9760	9760	9760	9760	0
491	20240115	122800	45877020	9760	9760	9760	9760	0
492	20240115	122700	45877020	9760	9760	9760	9760	0
493	20240115	122600	45877020	9760	9760	9760	9760	0
494	20240115	122500	45877020	9760	9760	9760	9760	0
495	20240115	122400	45877020	9760	9760	9760	9760	0
496	20240115	122300	45877020	9760	9760	9760	9760	0
497	20240115	122200	45877020	9760	9760	9760	9760	0
498	20240115	122100	45877020	9760	9760	9760	9760	0
499	20240115	122000	45877020	9760	9760	9760	9760	0
500	20240115	121900	45877020	9760	9760	9760	9760	0
501	20240115	121800	45877020	9760	9760	9760	9760	0
502	20240115	121700	45877020	9760	9760	9760	9760	0
503	20240115	121600	45877020	9760	9760	9760	9760	0
504	20240115	121500	45877020	9760	9760	9760	9760	0
505	20240115	121400	45877020	9760	9760	9760	9760	0
506	20240115	121300	45877020	9760	9760	9760	9760	0
507	20240115	121200	45877020	9760	9760	9760	9760	20
508	20240115	121100	45681820	9750	9750	9750	9750	10
509	20240115	121000	45584320	9750	9750	9750	9750	0
510	20240115	120900	45584320	9750	9750	9750	9750	0
511	20240115	120800	45584320	9750	9750	9750	9750	0
512	20240115	120700	45584320	9750	9750	9750	9750	0
513	20240115	120600	45584320	9750	9750	9750	9750	0
514	20240115	120500	45584320	9750	9750	9750	9750	0
515	20240115	120400	45584320	9750	9750	9750	9750	0
516	20240115	120300	45584320	9750	9750	9750	9750	0
517	20240115	120200	45584320	9750	9750	9750	9750	0
518	20240115	120100	45584320	9750	9750	9750	9750	0
519	20240115	120000	45584320	9750	9750	9750	9750	0
520	20240115	115900	45584320	9750	9750	9750	9750	0
521	20240115	115800	45584320	9750	9750	9750	9750	40
522	20240115	115700	45194320	9730	9730	9730	9730	0
523	20240115	115600	45194320	9730	9730	9730	9730	0
524	20240115	115500	45194320	9730	9730	9730	9730	0
525	20240115	115400	45194320	9730	9730	9730	9730	0
526	20240115	115300	45194320	9730	9730	9730	9730	0
527	20240115	115200	45194320	9730	9730	9730	9730	0
528	20240115	115100	45194320	9730	9730	9730	9730	400
529	20240115	115000	41302320	9740	9740	9740	9740	0
530	20240115	114900	41302320	9740	9740	9740	9740	0
531	20240115	114800	41302320	9740	9740	9740	9740	0
532	20240115	114700	41302320	9740	9740	9740	9740	0
533	20240115	114600	41302320	9740	9740	9740	9740	0
534	20240115	114500	41302320	9740	9740	9740	9740	0
535	20240115	114400	41302320	9740	9740	9740	9740	0
536	20240115	114300	41302320	9740	9740	9740	9740	0
537	20240115	114200	41302320	9740	9740	9740	9740	11
538	20240115	114100	41195180	9730	9740	9740	9730	91
539	20240115	114000	40309380	9750	9750	9750	9750	1
540	20240115	113900	40299630	9740	9740	9740	9740	218
541	20240115	113800	38176310	9760	9760	9760	9760	0
542	20240115	113700	38176310	9760	9760	9760	9760	0
543	20240115	113600	38176310	9760	9760	9760	9760	0
544	20240115	113500	38176310	9760	9760	9760	9760	0
545	20240115	113400	38176310	9760	9760	9760	9760	0
546	20240115	113300	38176310	9760	9760	9760	9760	0
547	20240115	113200	38176310	9760	9760	9760	9760	0
548	20240115	113100	38176310	9760	9760	9760	9760	0
549	20240115	113000	38176310	9760	9760	9760	9760	0
550	20240115	112900	38176310	9760	9760	9760	9760	0
551	20240115	112800	38176310	9760	9760	9760	9760	0
552	20240115	112700	38176310	9760	9760	9760	9760	0
553	20240115	112600	38176310	9760	9760	9760	9760	0
554	20240115	112500	38176310	9760	9760	9760	9760	0
555	20240115	112400	38176310	9760	9760	9760	9760	0
556	20240115	112300	38176310	9760	9760	9760	9760	0
557	20240115	112200	38176310	9760	9750	9760	9750	7
558	20240115	112100	38108000	9750	9750	9750	9750	8
559	20240115	112000	38030000	9750	9750	9750	9750	165
560	20240115	111900	36421250	9750	9750	9750	9750	126
561	20240115	111800	35192750	9760	9760	9760	9760	3
562	20240115	111700	35163470	9760	9760	9760	9760	22
563	20240115	111600	34948750	9790	9790	9790	9790	0
564	20240115	111500	34948750	9790	9790	9790	9790	0
565	20240115	111400	34948750	9790	9790	9790	9790	13
566	20240115	111300	34821480	9790	9790	9790	9790	0
567	20240115	111200	34821480	9790	9790	9790	9790	0
568	20240115	111100	34821480	9790	9790	9790	9790	14
569	20240115	111000	34684420	9790	9790	9790	9790	0
570	20240115	110900	34684420	9790	9790	9790	9790	0
571	20240115	110800	34684420	9790	9790	9790	9790	0
572	20240115	110700	34684420	9790	9790	9790	9790	0
573	20240115	110600	34684420	9790	9790	9790	9790	0
574	20240115	110500	34684420	9790	9790	9790	9790	0
575	20240115	110400	34684420	9790	9790	9790	9790	14
576	20240115	110300	34547360	9790	9790	9790	9790	0
577	20240115	110200	34547360	9790	9790	9790	9790	0
578	20240115	110100	34547360	9790	9790	9790	9790	0
579	20240115	110000	34547360	9790	9790	9790	9790	0
580	20240115	105900	34547360	9790	9790	9790	9790	0
581	20240115	105800	34547360	9790	9790	9790	9790	0
582	20240115	105700	34547360	9790	9790	9790	9790	0
583	20240115	105600	34547360	9790	9790	9790	9790	0
584	20240115	105500	34547360	9790	9790	9790	9790	0
585	20240115	105400	34547360	9790	9790	9790	9790	14
586	20240115	105300	34410300	9790	9790	9790	9790	14
587	20240115	105200	34273240	9790	9790	9790	9790	8
588	20240115	105100	34194920	9790	9790	9790	9790	0
589	20240115	105000	34194920	9790	9790	9790	9790	0
590	20240115	104900	34194920	9790	9790	9790	9790	0
591	20240115	104800	34194920	9790	9790	9790	9790	0
592	20240115	104700	34194920	9790	9790	9790	9790	0
593	20240115	104600	34194920	9790	9790	9790	9790	10
594	20240115	104500	34097020	9790	9790	9790	9790	0
595	20240115	104400	34097020	9790	9790	9790	9790	0
596	20240115	104300	34097020	9790	9790	9790	9790	7
597	20240115	104200	34028490	9750	9750	9750	9750	0
598	20240115	104100	34028490	9750	9750	9750	9750	0
599	20240115	104000	34028490	9750	9750	9750	9750	0
600	20240115	103900	34028490	9750	9750	9750	9750	0
601	20240115	103800	34028490	9750	9750	9750	9750	175
602	20240115	103700	32322240	9810	9810	9810	9810	2
603	20240115	103600	32302620	9810	9810	9810	9810	0
604	20240115	103500	32302620	9810	9810	9810	9810	0
605	20240115	103400	32302620	9810	9810	9810	9810	4
606	20240115	103300	32263380	9790	9790	9790	9790	0
607	20240115	103200	32263380	9790	9800	9800	9790	158
608	20240115	103100	30716360	9830	9830	9830	9830	0
609	20240115	103000	30716360	9830	9830	9830	9830	0
610	20240115	102900	30716360	9830	9830	9830	9830	0
611	20240115	102800	30716360	9830	9830	9830	9830	0
612	20240115	102700	30716360	9830	9830	9830	9830	4
613	20240115	102600	30677040	9840	9840	9840	9840	0
614	20240115	102500	30677040	9840	9840	9840	9840	2
615	20240115	102400	30657360	9840	9840	9840	9840	0
616	20240115	102300	30657360	9840	9840	9840	9840	0
617	20240115	102200	30657360	9840	9840	9840	9840	10
618	20240115	102100	30558960	9850	9850	9850	9850	0
619	20240115	102000	30558960	9850	9850	9850	9850	442
620	20240115	101900	26205260	9850	9850	9850	9850	30
621	20240115	101800	25909760	9840	9840	9840	9840	0
622	20240115	101700	25909760	9840	9840	9840	9840	0
623	20240115	101600	25909760	9840	9840	9840	9840	0
624	20240115	101500	25909760	9840	9840	9840	9840	40
625	20240115	101400	25516160	9840	9840	9840	9840	0
626	20240115	101300	25516160	9840	9840	9840	9840	0
627	20240115	101200	25516160	9840	9840	9840	9840	0
628	20240115	101100	25516160	9840	9840	9840	9840	0
629	20240115	101000	25516160	9840	9840	9840	9840	0
630	20240115	100900	25516160	9840	9840	9840	9840	10
631	20240115	100800	25417760	9840	9840	9840	9840	1
632	20240115	100700	25407920	9830	9830	9830	9830	0
633	20240115	100600	25407920	9830	9830	9830	9830	4
634	20240115	100500	25368600	9830	9830	9830	9830	0
635	20240115	100400	25368600	9830	9830	9830	9830	0
636	20240115	100300	25368600	9830	9830	9830	9830	0
637	20240115	100200	25368600	9830	9830	9830	9830	1
638	20240115	100100	25358770	9800	9800	9800	9800	0
639	20240115	100000	25358770	9800	9800	9800	9800	0
640	20240115	095900	25358770	9800	9800	9800	9800	0
641	20240115	095800	25358770	9800	9800	9800	9800	0
642	20240115	095700	25358770	9800	9800	9800	9800	0
643	20240115	095600	25358770	9800	9800	9800	9800	0
644	20240115	095500	25358770	9800	9800	9800	9800	0
645	20240115	095400	25358770	9800	9800	9800	9800	0
646	20240115	095300	25358770	9800	9800	9800	9800	12
647	20240115	095200	25241170	9790	9790	9790	9790	0
648	20240115	095100	25241170	9790	9790	9790	9790	0
649	20240115	095000	25241170	9790	9790	9790	9790	12
650	20240115	094900	25123690	9830	9830	9830	9830	0
651	20240115	094800	25123690	9830	9830	9830	9830	0
652	20240115	094700	25123690	9830	9830	9830	9830	44
653	20240115	094600	24691170	9830	9830	9830	9830	33
654	20240115	094500	24366780	9830	9830	9830	9830	13
655	20240115	094400	24238990	9790	9760	9790	9760	109
656	20240115	094300	23174970	9770	9770	9770	9770	6
657	20240115	094200	23116350	9740	9740	9740	9740	0
658	20240115	094100	23116350	9740	9740	9740	9740	0
659	20240115	094000	23116350	9740	9740	9740	9740	0
660	20240115	093900	23116350	9740	9740	9740	9740	0
661	20240115	093800	23116350	9740	9740	9740	9740	0
662	20240115	093700	23116350	9740	9740	9740	9740	0
663	20240115	093600	23116350	9740	9740	9740	9740	0
664	20240115	093500	23116350	9740	9740	9740	9740	3
665	20240115	093400	23087130	9730	9730	9730	9730	0
666	20240115	093300	23087130	9730	9730	9730	9730	0
667	20240115	093200	23087130	9730	9730	9730	9730	88
668	20240115	093100	22230890	9730	9730	9730	9730	0
669	20240115	093000	22230890	9730	9730	9730	9730	0
670	20240115	092900	22230890	9730	9740	9740	9730	116
671	20240115	092800	21101710	9750	9750	9750	9750	12
672	20240115	092700	20984710	9750	9750	9750	9750	64
673	20240115	092600	20360710	9750	9750	9750	9750	20
674	20240115	092500	20165710	9760	9760	9760	9760	2
675	20240115	092400	20146190	9760	9760	9760	9760	20
676	20240115	092300	19950990	9750	9750	9750	9750	0
677	20240115	092200	19950990	9750	9750	9750	9750	91
678	20240115	092100	19063740	9750	9750	9750	9750	0
679	20240115	092000	19063740	9750	9760	9760	9750	97
680	20240115	091900	18117280	9760	9760	9760	9760	0
681	20240115	091800	18117280	9760	9760	9760	9760	0
682	20240115	091700	18117280	9760	9760	9760	9760	0
683	20240115	091600	18117280	9760	9760	9760	9760	20
684	20240115	091500	17922080	9770	9770	9770	9770	147
685	20240115	091400	16485890	9790	9790	9790	9790	0
686	20240115	091300	16485890	9790	9790	9790	9790	103
687	20240115	091200	15477520	9770	9770	9770	9770	9
688	20240115	091100	15389590	9770	9760	9770	9760	427
689	20240115	091000	11221810	9750	9750	9750	9750	0
690	20240115	090900	11221810	9750	9750	9750	9750	0
691	20240115	090800	11221810	9750	9750	9750	9750	0
692	20240115	090700	11221810	9750	9750	9750	9750	0
693	20240115	090600	11221810	9750	9770	9770	9750	962
694	20240115	090500	1833940	9760	9760	9760	9760	0
695	20240115	090400	1833940	9760	9760	9760	9760	0
696	20240115	090300	1833940	9760	9760	9760	9760	0
697	20240115	090200	1833940	9760	9760	9760	9760	0
698	20240115	090100	1833940	9760	9760	9760	9760	70
699	20240115	090000	1150740	9830	9750	9830	9750	118