KissMeData/356890/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	212000	177941850	9780	9780	9780	9780	519
3	20240116	211900	177941850	9780	9780	9780	9780	0
4	20240116	211800	177941850	9780	9780	9780	9780	0
5	20240116	211700	177941850	9780	9780	9780	9780	0
6	20240116	211600	177941850	9780	9780	9780	9780	0
7	20240116	211500	177941850	9780	9780	9780	9780	0
8	20240116	211400	177941850	9780	9780	9780	9780	0
9	20240116	211300	177941850	9780	9780	9780	9780	0
10	20240116	211200	177941850	9780	9780	9780	9780	0
11	20240116	211100	177941850	9780	9780	9780	9780	0
12	20240116	211000	177941850	9780	9780	9780	9780	0
13	20240116	210900	177941850	9780	9780	9780	9780	0
14	20240116	210800	177941850	9780	9780	9780	9780	0
15	20240116	210700	177941850	9780	9780	9780	9780	0
16	20240116	210600	177941850	9780	9780	9780	9780	0
17	20240116	210500	177941850	9780	9780	9780	9780	0
18	20240116	210400	177941850	9780	9780	9780	9780	0
19	20240116	210300	177941850	9780	9780	9780	9780	0
20	20240116	210200	177941850	9780	9780	9780	9780	0
21	20240116	210100	177941850	9780	9780	9780	9780	0
22	20240116	210000	177941850	9780	9780	9780	9780	0
23	20240116	205900	177941850	9780	9780	9780	9780	0
24	20240116	205800	177941850	9780	9780	9780	9780	0
25	20240116	205700	177941850	9780	9780	9780	9780	0
26	20240116	205600	177941850	9780	9780	9780	9780	0
27	20240116	205500	177941850	9780	9780	9780	9780	0
28	20240116	205400	177941850	9780	9780	9780	9780	0
29	20240116	205300	177941850	9780	9780	9780	9780	0
30	20240116	205200	177941850	9780	9780	9780	9780	0
31	20240116	205100	177941850	9780	9780	9780	9780	0
32	20240116	205000	177941850	9780	9780	9780	9780	519
33	20240116	204900	177941850	9780	9780	9780	9780	0
34	20240116	204800	177941850	9780	9780	9780	9780	0
35	20240116	204700	177941850	9780	9780	9780	9780	0
36	20240116	204600	177941850	9780	9780	9780	9780	0
37	20240116	204500	177941850	9780	9780	9780	9780	0
38	20240116	204400	177941850	9780	9780	9780	9780	0
39	20240116	204300	177941850	9780	9780	9780	9780	0
40	20240116	204200	177941850	9780	9780	9780	9780	0
41	20240116	204100	177941850	9780	9780	9780	9780	0
42	20240116	204000	177941850	9780	9780	9780	9780	0
43	20240116	203900	177941850	9780	9780	9780	9780	0
44	20240116	203800	177941850	9780	9780	9780	9780	0
45	20240116	203700	177941850	9780	9780	9780	9780	0
46	20240116	203600	177941850	9780	9780	9780	9780	0
47	20240116	203500	177941850	9780	9780	9780	9780	0
48	20240116	203400	177941850	9780	9780	9780	9780	0
49	20240116	203300	177941850	9780	9780	9780	9780	0
50	20240116	203200	177941850	9780	9780	9780	9780	0
51	20240116	203100	177941850	9780	9780	9780	9780	0
52	20240116	203000	177941850	9780	9780	9780	9780	0
53	20240116	202900	177941850	9780	9780	9780	9780	0
54	20240116	202800	177941850	9780	9780	9780	9780	0
55	20240116	202700	177941850	9780	9780	9780	9780	0
56	20240116	202600	177941850	9780	9780	9780	9780	0
57	20240116	202500	177941850	9780	9780	9780	9780	0
58	20240116	202400	177941850	9780	9780	9780	9780	0
59	20240116	202300	177941850	9780	9780	9780	9780	0
60	20240116	202200	177941850	9780	9780	9780	9780	0
61	20240116	202100	177941850	9780	9780	9780	9780	0
62	20240116	202000	177941850	9780	9780	9780	9780	519
63	20240116	201900	177941850	9780	9780	9780	9780	0
64	20240116	201800	177941850	9780	9780	9780	9780	0
65	20240116	201700	177941850	9780	9780	9780	9780	0
66	20240116	201600	177941850	9780	9780	9780	9780	0
67	20240116	201500	177941850	9780	9780	9780	9780	0
68	20240116	201400	177941850	9780	9780	9780	9780	0
69	20240116	201300	177941850	9780	9780	9780	9780	0
70	20240116	201200	177941850	9780	9780	9780	9780	0
71	20240116	201100	177941850	9780	9780	9780	9780	0
72	20240116	201000	177941850	9780	9780	9780	9780	0
73	20240116	200900	177941850	9780	9780	9780	9780	0
74	20240116	200800	177941850	9780	9780	9780	9780	0
75	20240116	200700	177941850	9780	9780	9780	9780	0
76	20240116	200600	177941850	9780	9780	9780	9780	0
77	20240116	200500	177941850	9780	9780	9780	9780	0
78	20240116	200400	177941850	9780	9780	9780	9780	0
79	20240116	200300	177941850	9780	9780	9780	9780	0
80	20240116	200200	177941850	9780	9780	9780	9780	0
81	20240116	200100	177941850	9780	9780	9780	9780	0
82	20240116	200000	177941850	9780	9780	9780	9780	0
83	20240116	195900	177941850	9780	9780	9780	9780	0
84	20240116	195800	177941850	9780	9780	9780	9780	0
85	20240116	195700	177941850	9780	9780	9780	9780	0
86	20240116	195600	177941850	9780	9780	9780	9780	0
87	20240116	195500	177941850	9780	9780	9780	9780	0
88	20240116	195400	177941850	9780	9780	9780	9780	0
89	20240116	195300	177941850	9780	9780	9780	9780	0
90	20240116	195200	177941850	9780	9780	9780	9780	0
91	20240116	195100	177941850	9780	9780	9780	9780	0
92	20240116	195000	177941850	9780	9780	9780	9780	519
93	20240116	194900	177941850	9780	9780	9780	9780	0
94	20240116	194800	177941850	9780	9780	9780	9780	0
95	20240116	194700	177941850	9780	9780	9780	9780	0
96	20240116	194600	177941850	9780	9780	9780	9780	0
97	20240116	194500	177941850	9780	9780	9780	9780	0
98	20240116	194400	177941850	9780	9780	9780	9780	0
99	20240116	194300	177941850	9780	9780	9780	9780	0
100	20240116	194200	177941850	9780	9780	9780	9780	0
101	20240116	194100	177941850	9780	9780	9780	9780	0
102	20240116	194000	177941850	9780	9780	9780	9780	0
103	20240116	193900	177941850	9780	9780	9780	9780	0
104	20240116	193800	177941850	9780	9780	9780	9780	0
105	20240116	193700	177941850	9780	9780	9780	9780	0
106	20240116	193600	177941850	9780	9780	9780	9780	0
107	20240116	193500	177941850	9780	9780	9780	9780	0
108	20240116	193400	177941850	9780	9780	9780	9780	0
109	20240116	193300	177941850	9780	9780	9780	9780	0
110	20240116	193200	177941850	9780	9780	9780	9780	0
111	20240116	193100	177941850	9780	9780	9780	9780	0
112	20240116	193000	177941850	9780	9780	9780	9780	0
113	20240116	192900	177941850	9780	9780	9780	9780	0
114	20240116	192800	177941850	9780	9780	9780	9780	0
115	20240116	192700	177941850	9780	9780	9780	9780	0
116	20240116	192600	177941850	9780	9780	9780	9780	0
117	20240116	192500	177941850	9780	9780	9780	9780	0
118	20240116	192400	177941850	9780	9780	9780	9780	0
119	20240116	192300	177941850	9780	9780	9780	9780	0
120	20240116	192200	177941850	9780	9780	9780	9780	0
121	20240116	192100	177941850	9780	9780	9780	9780	0
122	20240116	192000	177941850	9780	9780	9780	9780	519
123	20240116	191900	177941850	9780	9780	9780	9780	0
124	20240116	191800	177941850	9780	9780	9780	9780	0
125	20240116	191700	177941850	9780	9780	9780	9780	0
126	20240116	191600	177941850	9780	9780	9780	9780	0
127	20240116	191500	177941850	9780	9780	9780	9780	0
128	20240116	191400	177941850	9780	9780	9780	9780	0
129	20240116	191300	177941850	9780	9780	9780	9780	0
130	20240116	191200	177941850	9780	9780	9780	9780	0
131	20240116	191100	177941850	9780	9780	9780	9780	0
132	20240116	191000	177941850	9780	9780	9780	9780	0
133	20240116	190900	177941850	9780	9780	9780	9780	0
134	20240116	190800	177941850	9780	9780	9780	9780	0
135	20240116	190700	177941850	9780	9780	9780	9780	0
136	20240116	190600	177941850	9780	9780	9780	9780	0
137	20240116	190500	177941850	9780	9780	9780	9780	0
138	20240116	190400	177941850	9780	9780	9780	9780	0
139	20240116	190300	177941850	9780	9780	9780	9780	0
140	20240116	190200	177941850	9780	9780	9780	9780	0
141	20240116	190100	177941850	9780	9780	9780	9780	0
142	20240116	190000	177941850	9780	9780	9780	9780	0
143	20240116	185900	177941850	9780	9780	9780	9780	0
144	20240116	185800	177941850	9780	9780	9780	9780	0
145	20240116	185700	177941850	9780	9780	9780	9780	0
146	20240116	185600	177941850	9780	9780	9780	9780	0
147	20240116	185500	177941850	9780	9780	9780	9780	0
148	20240116	185400	177941850	9780	9780	9780	9780	0
149	20240116	185300	177941850	9780	9780	9780	9780	0
150	20240116	185200	177941850	9780	9780	9780	9780	0
151	20240116	185100	177941850	9780	9780	9780	9780	0
152	20240116	185000	177941850	9780	9780	9780	9780	519
153	20240116	184900	177941850	9780	9780	9780	9780	0
154	20240116	184800	177941850	9780	9780	9780	9780	0
155	20240116	184700	177941850	9780	9780	9780	9780	0
156	20240116	184600	177941850	9780	9780	9780	9780	0
157	20240116	184500	177941850	9780	9780	9780	9780	0
158	20240116	184400	177941850	9780	9780	9780	9780	0
159	20240116	184300	177941850	9780	9780	9780	9780	0
160	20240116	184200	177941850	9780	9780	9780	9780	0
161	20240116	184100	177941850	9780	9780	9780	9780	0
162	20240116	184000	177941850	9780	9780	9780	9780	0
163	20240116	183900	177941850	9780	9780	9780	9780	0
164	20240116	183800	177941850	9780	9780	9780	9780	0
165	20240116	183700	177941850	9780	9780	9780	9780	0
166	20240116	183600	177941850	9780	9780	9780	9780	0
167	20240116	183500	177941850	9780	9780	9780	9780	0
168	20240116	183400	177941850	9780	9780	9780	9780	0
169	20240116	183300	177941850	9780	9780	9780	9780	0
170	20240116	183200	177941850	9780	9780	9780	9780	0
171	20240116	183100	177941850	9780	9780	9780	9780	0
172	20240116	183000	177941850	9780	9780	9780	9780	0
173	20240116	182900	177941850	9780	9780	9780	9780	0
174	20240116	182800	177941850	9780	9780	9780	9780	0
175	20240116	182700	177941850	9780	9780	9780	9780	0
176	20240116	182600	177941850	9780	9780	9780	9780	0
177	20240116	182500	177941850	9780	9780	9780	9780	0
178	20240116	182400	177941850	9780	9780	9780	9780	0
179	20240116	182300	177941850	9780	9780	9780	9780	0
180	20240116	182200	177941850	9780	9780	9780	9780	0
181	20240116	182100	177941850	9780	9780	9780	9780	0
182	20240116	182000	177941850	9780	9780	9780	9780	519
183	20240116	181900	177941850	9780	9780	9780	9780	0
184	20240116	181800	177941850	9780	9780	9780	9780	0
185	20240116	181700	177941850	9780	9780	9780	9780	0
186	20240116	181600	177941850	9780	9780	9780	9780	0
187	20240116	181500	177941850	9780	9780	9780	9780	0
188	20240116	181400	177941850	9780	9780	9780	9780	0
189	20240116	181300	177941850	9780	9780	9780	9780	0
190	20240116	181200	177941850	9780	9780	9780	9780	0
191	20240116	181100	177941850	9780	9780	9780	9780	0
192	20240116	181000	177941850	9780	9780	9780	9780	0
193	20240116	180900	177941850	9780	9780	9780	9780	0
194	20240116	180800	177941850	9780	9780	9780	9780	0
195	20240116	180700	177941850	9780	9780	9780	9780	0
196	20240116	180600	177941850	9780	9780	9780	9780	0
197	20240116	180500	177941850	9780	9780	9780	9780	0
198	20240116	180400	177941850	9780	9780	9780	9780	0
199	20240116	180300	177941850	9780	9780	9780	9780	0
200	20240116	180200	177941850	9780	9780	9780	9780	0
201	20240116	180100	177941850	9780	9780	9780	9780	0
202	20240116	180000	177941850	9780	9780	9780	9780	0
203	20240116	175900	177941850	9780	9780	9780	9780	0
204	20240116	175800	177941850	9780	9780	9780	9780	0
205	20240116	175700	177941850	9780	9780	9780	9780	0
206	20240116	175600	177941850	9780	9780	9780	9780	0
207	20240116	175500	177941850	9780	9780	9780	9780	0
208	20240116	175400	177941850	9780	9780	9780	9780	0
209	20240116	175300	177941850	9780	9780	9780	9780	0
210	20240116	175200	177941850	9780	9780	9780	9780	0
211	20240116	175100	177941850	9780	9780	9780	9780	0
212	20240116	175000	177941850	9780	9780	9780	9780	519
213	20240116	174900	177941850	9780	9780	9780	9780	0
214	20240116	174800	177941850	9780	9780	9780	9780	0
215	20240116	174700	177941850	9780	9780	9780	9780	0
216	20240116	174600	177941850	9780	9780	9780	9780	0
217	20240116	174500	177941850	9780	9780	9780	9780	0
218	20240116	174400	177941850	9780	9780	9780	9780	0
219	20240116	174300	177941850	9780	9780	9780	9780	0
220	20240116	174200	177941850	9780	9780	9780	9780	0
221	20240116	174100	177941850	9780	9780	9780	9780	0
222	20240116	174000	177941850	9780	9780	9780	9780	0
223	20240116	173900	177941850	9780	9780	9780	9780	0
224	20240116	173800	177941850	9780	9780	9780	9780	0
225	20240116	173700	177941850	9780	9780	9780	9780	0
226	20240116	173600	177941850	9780	9780	9780	9780	0
227	20240116	173500	177941850	9780	9780	9780	9780	0
228	20240116	173400	177941850	9780	9780	9780	9780	0
229	20240116	173300	177941850	9780	9780	9780	9780	0
230	20240116	173200	177941850	9780	9780	9780	9780	0
231	20240116	173100	177941850	9780	9780	9780	9780	0
232	20240116	173000	177941850	9780	9780	9780	9780	0
233	20240116	172900	177941850	9780	9780	9780	9780	0
234	20240116	172800	177941850	9780	9780	9780	9780	0
235	20240116	172700	177941850	9780	9780	9780	9780	0
236	20240116	172600	177941850	9780	9780	9780	9780	0
237	20240116	172500	177941850	9780	9780	9780	9780	0
238	20240116	172400	177941850	9780	9780	9780	9780	0
239	20240116	172300	177941850	9780	9780	9780	9780	0
240	20240116	172200	177941850	9780	9780	9780	9780	0
241	20240116	172100	177941850	9780	9780	9780	9780	0
242	20240116	172000	177941850	9780	9780	9780	9780	519
243	20240116	171900	177941850	9780	9780	9780	9780	0
244	20240116	171800	177941850	9780	9780	9780	9780	0
245	20240116	171700	177941850	9780	9780	9780	9780	0
246	20240116	171600	177941850	9780	9780	9780	9780	0
247	20240116	171500	177941850	9780	9780	9780	9780	0
248	20240116	171400	177941850	9780	9780	9780	9780	0
249	20240116	171300	177941850	9780	9780	9780	9780	0
250	20240116	171200	177941850	9780	9780	9780	9780	0
251	20240116	171100	177941850	9780	9780	9780	9780	0
252	20240116	171000	177941850	9780	9780	9780	9780	0
253	20240116	170900	177941850	9780	9780	9780	9780	0
254	20240116	170800	177941850	9780	9780	9780	9780	0
255	20240116	170700	177941850	9780	9780	9780	9780	0
256	20240116	170600	177941850	9780	9780	9780	9780	0
257	20240116	170500	177941850	9780	9780	9780	9780	0
258	20240116	170400	177941850	9780	9780	9780	9780	0
259	20240116	170300	177941850	9780	9780	9780	9780	0
260	20240116	170200	177941850	9780	9780	9780	9780	0
261	20240116	170100	177941850	9780	9780	9780	9780	0
262	20240116	170000	177941850	9780	9780	9780	9780	0
263	20240116	165900	177941850	9780	9780	9780	9780	0
264	20240116	165800	177941850	9780	9780	9780	9780	0
265	20240116	165700	177941850	9780	9780	9780	9780	0
266	20240116	165600	177941850	9780	9780	9780	9780	0
267	20240116	165500	177941850	9780	9780	9780	9780	0
268	20240116	165400	177941850	9780	9780	9780	9780	0
269	20240116	165300	177941850	9780	9780	9780	9780	0
270	20240116	165200	177941850	9780	9780	9780	9780	0
271	20240116	165100	177941850	9780	9780	9780	9780	0
272	20240116	165000	177941850	9780	9780	9780	9780	519
273	20240116	164900	177941850	9780	9780	9780	9780	0
274	20240116	164800	177941850	9780	9780	9780	9780	0
275	20240116	164700	177941850	9780	9780	9780	9780	0
276	20240116	164600	177941850	9780	9780	9780	9780	0
277	20240116	164500	177941850	9780	9780	9780	9780	0
278	20240116	164400	177941850	9780	9780	9780	9780	0
279	20240116	164300	177941850	9780	9780	9780	9780	0
280	20240116	164200	177941850	9780	9780	9780	9780	0
281	20240116	164100	177941850	9780	9780	9780	9780	0
282	20240116	164000	177941850	9780	9780	9780	9780	0
283	20240116	163900	177941850	9780	9780	9780	9780	0
284	20240116	163800	177941850	9780	9780	9780	9780	0
285	20240116	163700	177941850	9780	9780	9780	9780	0
286	20240116	163600	177941850	9780	9780	9780	9780	0
287	20240116	163500	177941850	9780	9780	9780	9780	0
288	20240116	163400	177941850	9780	9780	9780	9780	0
289	20240116	163300	177941850	9780	9780	9780	9780	0
290	20240116	163200	177941850	9780	9780	9780	9780	0
291	20240116	163100	177941850	9780	9780	9780	9780	0
292	20240116	163000	177941850	9780	9780	9780	9780	0
293	20240116	162900	177941850	9780	9780	9780	9780	0
294	20240116	162800	177941850	9780	9780	9780	9780	0
295	20240116	162700	177941850	9780	9780	9780	9780	0
296	20240116	162600	177941850	9780	9780	9780	9780	0
297	20240116	162500	177941850	9780	9780	9780	9780	0
298	20240116	162400	177941850	9780	9780	9780	9780	0
299	20240116	162300	177941850	9780	9780	9780	9780	0
300	20240116	162200	177941850	9780	9780	9780	9780	0
301	20240116	162100	177941850	9780	9780	9780	9780	0
302	20240116	162000	177941850	9780	9780	9780	9780	519
303	20240116	161900	177941850	9780	9780	9780	9780	0
304	20240116	161800	177941850	9780	9780	9780	9780	0
305	20240116	161700	177941850	9780	9780	9780	9780	0
306	20240116	161600	177941850	9780	9780	9780	9780	0
307	20240116	161500	177941850	9780	9780	9780	9780	0
308	20240116	161400	177941850	9780	9780	9780	9780	0
309	20240116	161300	177941850	9780	9780	9780	9780	0
310	20240116	161200	177941850	9780	9780	9780	9780	0
311	20240116	161100	177941850	9780	9780	9780	9780	0
312	20240116	161000	177941850	9780	9780	9780	9780	0
313	20240116	160900	177941850	9780	9780	9780	9780	0
314	20240116	160800	177941850	9780	9780	9780	9780	0
315	20240116	160700	177941850	9780	9780	9780	9780	0
316	20240116	160600	177941850	9780	9780	9780	9780	0
317	20240116	160500	177941850	9780	9780	9780	9780	0
318	20240116	160400	177941850	9780	9780	9780	9780	0
319	20240116	160300	177941850	9780	9780	9780	9780	0
320	20240116	160200	177941850	9780	9780	9780	9780	0
321	20240116	160100	177941850	9780	9780	9780	9780	0
322	20240116	160000	177941850	9780	9780	9780	9780	0
323	20240116	155900	177941850	9780	9780	9780	9780	0
324	20240116	155800	177941850	9780	9780	9780	9780	0
325	20240116	155700	177941850	9780	9780	9780	9780	0
326	20240116	155600	177941850	9780	9780	9780	9780	0
327	20240116	155500	177941850	9780	9780	9780	9780	0
328	20240116	155400	177941850	9780	9780	9780	9780	0
329	20240116	155300	177941850	9780	9780	9780	9780	0
330	20240116	155200	177941850	9780	9780	9780	9780	0
331	20240116	155100	177941850	9780	9780	9780	9780	0
332	20240116	155000	177941850	9780	9780	9780	9780	519
333	20240116	154900	177941850	9780	9780	9780	9780	0
334	20240116	154800	177941850	9780	9780	9780	9780	0
335	20240116	154700	177941850	9780	9780	9780	9780	0
336	20240116	154600	177941850	9780	9780	9780	9780	0
337	20240116	154500	177941850	9780	9780	9780	9780	0
338	20240116	154400	177941850	9780	9780	9780	9780	0
339	20240116	154300	177941850	9780	9780	9780	9780	0
340	20240116	154200	177941850	9780	9780	9780	9780	0
341	20240116	154100	177941850	9780	9780	9780	9780	0
342	20240116	154000	177941850	9780	9780	9780	9780	0
343	20240116	153900	177941850	9780	9780	9780	9780	0
344	20240116	153800	177941850	9780	9780	9780	9780	0
345	20240116	153700	177941850	9780	9780	9780	9780	0
346	20240116	153600	177941850	9780	9780	9780	9780	0
347	20240116	153500	177941850	9780	9780	9780	9780	0
348	20240116	153400	177941850	9780	9780	9780	9780	0
349	20240116	153300	177941850	9780	9780	9780	9780	0
350	20240116	153200	177941850	9780	9780	9780	9780	0
351	20240116	153100	177941850	9780	9780	9780	9780	0
352	20240116	153000	177941850	9780	9780	9780	9780	519
353	20240116	152900	172866030	9780	9780	9780	9780	0
354	20240116	152800	172866030	9780	9780	9780	9780	0
355	20240116	152700	172866030	9780	9780	9780	9780	0
356	20240116	152600	172866030	9780	9780	9780	9780	0
357	20240116	152500	172866030	9780	9780	9780	9780	0
358	20240116	152400	172866030	9780	9780	9780	9780	0
359	20240116	152300	172866030	9780	9780	9780	9780	0
360	20240116	152200	172866030	9780	9780	9780	9780	0
361	20240116	152100	172866030	9780	9780	9780	9780	0
362	20240116	152000	172866030	9780	9780	9780	9780	0
363	20240116	151900	172866030	9780	9780	9780	9780	0
364	20240116	151800	172866030	9780	9780	9780	9780	0
365	20240116	151700	172866030	9780	9780	9780	9780	0
366	20240116	151600	172866030	9780	9780	9780	9780	0
367	20240116	151500	172866030	9780	9780	9780	9780	14
368	20240116	151400	172729110	9770	9770	9770	9770	0
369	20240116	151300	172729110	9770	9770	9770	9770	0
370	20240116	151200	172729110	9770	9770	9770	9770	120
371	20240116	151100	171556710	9780	9780	9780	9780	200
372	20240116	151000	169600710	9780	9780	9780	9780	0
373	20240116	150900	169600710	9780	9790	9790	9780	250
374	20240116	150800	167155690	9780	9780	9780	9780	0
375	20240116	150700	167155690	9780	9780	9780	9780	0
376	20240116	150600	167155690	9780	9780	9780	9780	0
377	20240116	150500	167155690	9780	9780	9780	9780	178
378	20240116	150400	165414850	9780	9780	9780	9780	41
379	20240116	150300	165013870	9780	9780	9780	9780	50
380	20240116	150200	164524870	9780	9780	9780	9780	0
381	20240116	150100	164524870	9780	9780	9780	9780	0
382	20240116	150000	164524870	9780	9780	9780	9780	100
383	20240116	145900	163546870	9780	9780	9780	9780	0
384	20240116	145800	163546870	9780	9780	9780	9780	95
385	20240116	145700	162617770	9780	9780	9780	9780	15
386	20240116	145600	162471070	9780	9780	9780	9780	0
387	20240116	145500	162471070	9780	9780	9780	9780	0
388	20240116	145400	162471070	9780	9780	9780	9780	0
389	20240116	145300	162471070	9780	9780	9780	9780	0
390	20240116	145200	162471070	9780	9780	9780	9780	140
391	20240116	145100	161101870	9780	9780	9780	9780	0
392	20240116	145000	161101870	9780	9780	9780	9780	0
393	20240116	144900	161101870	9780	9780	9780	9780	281
394	20240116	144800	158353690	9770	9770	9770	9770	0
395	20240116	144700	158353690	9770	9770	9770	9770	0
396	20240116	144600	158353690	9770	9770	9770	9770	0
397	20240116	144500	158353690	9770	9770	9770	9770	172
398	20240116	144400	156673250	9770	9770	9770	9770	1
399	20240116	144300	156663480	9770	9770	9770	9770	361
400	20240116	144200	153136510	9770	9770	9770	9770	51
401	20240116	144100	152638240	9770	9770	9770	9770	0
402	20240116	144000	152638240	9770	9770	9770	9770	0
403	20240116	143900	152638240	9770	9770	9770	9770	0
404	20240116	143800	152638240	9770	9770	9770	9770	0
405	20240116	143700	152638240	9770	9770	9770	9770	17
406	20240116	143600	152472150	9770	9770	9770	9770	51
407	20240116	143500	151973880	9780	9780	9780	9780	0
408	20240116	143400	151973880	9780	9780	9780	9780	0
409	20240116	143300	151973880	9780	9780	9780	9780	10
410	20240116	143200	151876080	9780	9780	9780	9780	0
411	20240116	143100	151876080	9780	9780	9780	9780	0
412	20240116	143000	151876080	9780	9780	9780	9780	0
413	20240116	142900	151876080	9780	9780	9780	9780	0
414	20240116	142800	151876080	9780	9780	9780	9780	0
415	20240116	142700	151876080	9780	9780	9780	9780	0
416	20240116	142600	151876080	9780	9780	9780	9780	0
417	20240116	142500	151876080	9780	9780	9780	9780	3
418	20240116	142400	151846740	9780	9780	9780	9780	0
419	20240116	142300	151846740	9780	9780	9780	9780	0
420	20240116	142200	151846740	9780	9780	9780	9780	0
421	20240116	142100	151846740	9780	9780	9780	9780	0
422	20240116	142000	151846740	9780	9780	9780	9780	6
423	20240116	141900	151788060	9770	9770	9770	9770	0
424	20240116	141800	151788060	9770	9770	9770	9770	0
425	20240116	141700	151788060	9770	9770	9770	9770	0
426	20240116	141600	151788060	9770	9770	9770	9770	0
427	20240116	141500	151788060	9770	9770	9770	9770	1
428	20240116	141400	151778290	9770	9770	9770	9770	0
429	20240116	141300	151778290	9770	9770	9770	9770	0
430	20240116	141200	151778290	9770	9770	9770	9770	0
431	20240116	141100	151778290	9770	9770	9770	9770	68
432	20240116	141000	151113930	9770	9770	9770	9770	0
433	20240116	140900	151113930	9770	9770	9770	9770	0
434	20240116	140800	151113930	9770	9780	9780	9770	1000
435	20240116	140700	141343730	9790	9790	9790	9790	0
436	20240116	140600	141343730	9790	9790	9790	9790	0
437	20240116	140500	141343730	9790	9790	9790	9790	0
438	20240116	140400	141343730	9790	9790	9790	9790	0
439	20240116	140300	141343730	9790	9790	9790	9790	0
440	20240116	140200	141343730	9790	9790	9790	9790	0
441	20240116	140100	141343730	9790	9790	9790	9790	10
442	20240116	140000	141245830	9800	9800	9800	9800	0
443	20240116	135900	141245830	9800	9800	9800	9800	0
444	20240116	135800	141245830	9800	9800	9800	9800	0
445	20240116	135700	141245830	9800	9800	9800	9800	0
446	20240116	135600	141245830	9800	9800	9800	9800	0
447	20240116	135500	141245830	9800	9800	9800	9800	0
448	20240116	135400	141245830	9800	9800	9800	9800	0
449	20240116	135300	141245830	9800	9800	9800	9800	0
450	20240116	135200	141245830	9800	9800	9800	9800	0
451	20240116	135100	141245830	9800	9800	9800	9800	0
452	20240116	135000	141245830	9800	9800	9800	9800	22
453	20240116	134900	141030230	9800	9800	9800	9800	95
454	20240116	134800	140099230	9800	9800	9800	9800	0
455	20240116	134700	140099230	9800	9800	9800	9800	0
456	20240116	134600	140099230	9800	9800	9800	9800	0
457	20240116	134500	140099230	9800	9800	9800	9800	192
458	20240116	134400	138217630	9800	9800	9800	9800	0
459	20240116	134300	138217630	9800	9800	9800	9800	0
460	20240116	134200	138217630	9800	9800	9800	9800	0
461	20240116	134100	138217630	9800	9800	9800	9800	30
462	20240116	134000	137923630	9780	9780	9780	9780	0
463	20240116	133900	137923630	9780	9780	9780	9780	0
464	20240116	133800	137923630	9780	9780	9780	9780	0
465	20240116	133700	137923630	9780	9780	9780	9780	0
466	20240116	133600	137923630	9780	9780	9780	9780	0
467	20240116	133500	137923630	9780	9780	9780	9780	379
468	20240116	133400	134217010	9780	9780	9780	9780	27
469	20240116	133300	133952950	9780	9780	9780	9780	0
470	20240116	133200	133952950	9780	9780	9780	9780	0
471	20240116	133100	133952950	9780	9780	9780	9780	54
472	20240116	133000	133424830	9780	9780	9780	9780	0
473	20240116	132900	133424830	9780	9780	9780	9780	0
474	20240116	132800	133424830	9780	9780	9780	9780	0
475	20240116	132700	133424830	9780	9780	9780	9780	0
476	20240116	132600	133424830	9780	9780	9780	9780	0
477	20240116	132500	133424830	9780	9780	9780	9780	0
478	20240116	132400	133424830	9780	9780	9780	9780	276
479	20240116	132300	130725550	9780	9780	9780	9780	10
480	20240116	132200	130627750	9790	9790	9790	9790	163
481	20240116	132100	129031980	9800	9800	9800	9800	0
482	20240116	132000	129031980	9800	9800	9800	9800	0
483	20240116	131900	129031980	9800	9800	9800	9800	1
484	20240116	131800	129022180	9800	9800	9800	9800	1
485	20240116	131700	129012380	9790	9790	9790	9790	52
486	20240116	131600	128503300	9800	9790	9800	9790	45
487	20240116	131500	128062740	9800	9800	9800	9800	0
488	20240116	131400	128062740	9800	9800	9800	9800	2
489	20240116	131300	128043140	9800	9800	9800	9800	1
490	20240116	131200	128033340	9790	9790	9790	9790	51
491	20240116	131100	127534050	9800	9800	9800	9800	0
492	20240116	131000	127534050	9800	9800	9800	9800	0
493	20240116	130900	127534050	9800	9800	9800	9800	0
494	20240116	130800	127534050	9800	9800	9800	9800	0
495	20240116	130700	127534050	9800	9800	9800	9800	0
496	20240116	130600	127534050	9800	9800	9800	9800	0
497	20240116	130500	127534050	9800	9800	9800	9800	0
498	20240116	130400	127534050	9800	9800	9800	9800	0
499	20240116	130300	127534050	9800	9800	9800	9800	0
500	20240116	130200	127534050	9800	9800	9800	9800	0
501	20240116	130100	127534050	9800	9800	9800	9800	0
502	20240116	130000	127534050	9800	9800	9800	9800	1
503	20240116	125900	127524250	9790	9800	9800	9790	133
504	20240116	125800	126220860	9810	9810	9810	9810	1
505	20240116	125700	126211050	9800	9800	9800	9800	0
506	20240116	125600	126211050	9800	9800	9800	9800	0
507	20240116	125500	126211050	9800	9800	9800	9800	0
508	20240116	125400	126211050	9800	9800	9800	9800	0
509	20240116	125300	126211050	9800	9800	9800	9800	0
510	20240116	125200	126211050	9800	9800	9800	9800	0
511	20240116	125100	126211050	9800	9800	9800	9800	0
512	20240116	125000	126211050	9800	9800	9800	9800	0
513	20240116	124900	126211050	9800	9800	9800	9800	7
514	20240116	124800	126142450	9800	9800	9800	9800	14
515	20240116	124700	126005250	9800	9800	9800	9800	7
516	20240116	124600	125936650	9800	9800	9800	9800	0
517	20240116	124500	125936650	9800	9800	9800	9800	0
518	20240116	124400	125936650	9800	9800	9800	9800	0
519	20240116	124300	125936650	9800	9800	9800	9800	79
520	20240116	124200	125162450	9800	9800	9800	9800	0
521	20240116	124100	125162450	9800	9800	9800	9800	0
522	20240116	124000	125162450	9800	9800	9800	9800	0
523	20240116	123900	125162450	9800	9800	9800	9800	0
524	20240116	123800	125162450	9800	9800	9800	9800	0
525	20240116	123700	125162450	9800	9800	9800	9800	80
526	20240116	123600	124378450	9800	9800	9800	9800	0
527	20240116	123500	124378450	9800	9800	9800	9800	0
528	20240116	123400	124378450	9800	9800	9800	9800	0
529	20240116	123300	124378450	9800	9800	9800	9800	1
530	20240116	123200	124368650	9800	9800	9800	9800	0
531	20240116	123100	124368650	9800	9800	9800	9800	0
532	20240116	123000	124368650	9800	9800	9800	9800	0
533	20240116	122900	124368650	9800	9800	9800	9800	0
534	20240116	122800	124368650	9800	9800	9800	9800	0
535	20240116	122700	124368650	9800	9800	9800	9800	0
536	20240116	122600	124368650	9800	9800	9800	9800	0
537	20240116	122500	124368650	9800	9800	9800	9800	10
538	20240116	122400	124270650	9800	9800	9800	9800	0
539	20240116	122300	124270650	9800	9800	9800	9800	0
540	20240116	122200	124270650	9800	9800	9800	9800	0
541	20240116	122100	124270650	9800	9800	9800	9800	0
542	20240116	122000	124270650	9800	9800	9800	9800	6
543	20240116	121900	124211850	9800	9800	9800	9800	8
544	20240116	121800	124133450	9790	9790	9790	9790	0
545	20240116	121700	124133450	9790	9790	9790	9790	0
546	20240116	121600	124133450	9790	9790	9790	9790	0
547	20240116	121500	124133450	9790	9790	9790	9790	0
548	20240116	121400	124133450	9790	9790	9790	9790	4
549	20240116	121300	124094290	9790	9790	9790	9790	37
550	20240116	121200	123732060	9790	9790	9790	9790	0
551	20240116	121100	123732060	9790	9790	9790	9790	0
552	20240116	121000	123732060	9790	9790	9790	9790	0
553	20240116	120900	123732060	9790	9790	9790	9790	0
554	20240116	120800	123732060	9790	9790	9790	9790	0
555	20240116	120700	123732060	9790	9790	9790	9790	109
556	20240116	120600	122664950	9780	9780	9780	9780	1
557	20240116	120500	122655170	9780	9780	9780	9780	0
558	20240116	120400	122655170	9780	9790	9790	9780	8
559	20240116	120300	122576860	9790	9790	9790	9790	7
560	20240116	120200	122508330	9790	9790	9790	9790	1
561	20240116	120100	122498540	9790	9790	9790	9790	115
562	20240116	120000	121372690	9800	9800	9800	9800	0
563	20240116	115900	121372690	9800	9800	9800	9800	0
564	20240116	115800	121372690	9800	9800	9800	9800	0
565	20240116	115700	121372690	9800	9800	9800	9800	0
566	20240116	115600	121372690	9800	9800	9800	9800	0
567	20240116	115500	121372690	9800	9800	9800	9800	0
568	20240116	115400	121372690	9800	9800	9800	9800	0
569	20240116	115300	121372690	9800	9800	9800	9800	0
570	20240116	115200	121372690	9800	9800	9800	9800	0
571	20240116	115100	121372690	9800	9800	9800	9800	0
572	20240116	115000	121372690	9800	9800	9800	9800	0
573	20240116	114900	121372690	9800	9800	9800	9800	3
574	20240116	114800	121343290	9800	9800	9800	9800	36
575	20240116	114700	120990490	9800	9800	9800	9800	3
576	20240116	114600	120961090	9800	9800	9800	9800	8
577	20240116	114500	120882690	9790	9790	9790	9790	257
578	20240116	114400	118366660	9790	9790	9790	9790	0
579	20240116	114300	118366660	9790	9790	9790	9790	0
580	20240116	114200	118366660	9790	9790	9790	9790	0
581	20240116	114100	118366660	9790	9790	9790	9790	0
582	20240116	114000	118366660	9790	9790	9790	9790	0
583	20240116	113900	118366660	9790	9790	9790	9790	0
584	20240116	113800	118366660	9790	9790	9790	9790	0
585	20240116	113700	118366660	9790	9790	9790	9790	1
586	20240116	113600	118356870	9800	9800	9800	9800	3
587	20240116	113500	118327470	9800	9800	9800	9800	0
588	20240116	113400	118327470	9800	9800	9800	9800	0
589	20240116	113300	118327470	9800	9800	9800	9800	1
590	20240116	113200	118317670	9800	9800	9800	9800	0
591	20240116	113100	118317670	9800	9800	9800	9800	1
592	20240116	113000	118307870	9800	9800	9800	9800	1
593	20240116	112900	118298070	9800	9800	9800	9800	1
594	20240116	112800	118288270	9800	9800	9800	9800	3
595	20240116	112700	118258870	9800	9800	9800	9800	8
596	20240116	112600	118180470	9800	9800	9800	9800	18
597	20240116	112500	118004070	9800	9800	9800	9800	8
598	20240116	112400	117925670	9790	9800	9800	9790	101
599	20240116	112300	116936800	9790	9790	9790	9790	103
600	20240116	112200	115928430	9800	9800	9800	9800	8
601	20240116	112100	115850030	9790	9790	9790	9790	0
602	20240116	112000	115850030	9790	9790	9790	9790	0
603	20240116	111900	115850030	9790	9800	9800	9790	80
604	20240116	111800	115066250	9800	9800	9800	9800	125
605	20240116	111700	113841250	9800	9800	9800	9800	0
606	20240116	111600	113841250	9800	9800	9800	9800	265
607	20240116	111500	111244250	9810	9810	9810	9810	0
608	20240116	111400	111244250	9810	9810	9810	9810	21
609	20240116	111300	111038240	9810	9810	9810	9810	0
610	20240116	111200	111038240	9810	9800	9810	9800	297
611	20240116	111100	108126670	9800	9800	9800	9800	14
612	20240116	111000	107989470	9810	9800	9810	9800	9
613	20240116	110900	107901240	9800	9800	9800	9800	100
614	20240116	110800	106921240	9800	9800	9800	9800	0
615	20240116	110700	106921240	9800	9800	9800	9800	0
616	20240116	110600	106921240	9800	9800	9800	9800	100
617	20240116	110500	105941240	9800	9800	9800	9800	30
618	20240116	110400	105647240	9810	9810	9810	9810	0
619	20240116	110300	105647240	9810	9810	9810	9810	0
620	20240116	110200	105647240	9810	9810	9810	9810	1
621	20240116	110100	105637430	9810	9810	9810	9810	10
622	20240116	110000	105539330	9810	9810	9810	9810	1
623	20240116	105900	105529520	9820	9820	9820	9820	1
624	20240116	105800	105519700	9820	9820	9820	9820	0
625	20240116	105700	105519700	9820	9820	9820	9820	0
626	20240116	105600	105519700	9820	9820	9820	9820	0
627	20240116	105500	105519700	9820	9820	9820	9820	0
628	20240116	105400	105519700	9820	9820	9820	9820	1
629	20240116	105300	105509880	9820	9820	9820	9820	0
630	20240116	105200	105509880	9820	9820	9820	9820	0
631	20240116	105100	105509880	9820	9810	9820	9810	24
632	20240116	105000	105274430	9800	9800	9800	9800	39
633	20240116	104900	104892230	9780	9780	9780	9780	1
634	20240116	104800	104882450	9790	9800	9800	9790	11
635	20240116	104700	104774750	9780	9780	9780	9780	2
636	20240116	104600	104755190	9780	9790	9790	9780	215
637	20240116	104500	102652480	9780	9780	9780	9780	0
638	20240116	104400	102652480	9780	9780	9780	9780	10
639	20240116	104300	102554680	9800	9800	9800	9800	0
640	20240116	104200	102554680	9800	9800	9800	9800	10
641	20240116	104100	102456680	9810	9800	9810	9800	23
642	20240116	104000	102231150	9810	9800	9810	9800	121
643	20240116	103900	101045310	9800	9800	9800	9800	0
644	20240116	103800	101045310	9800	9800	9800	9800	0
645	20240116	103700	101045310	9800	9790	9800	9790	350
646	20240116	103600	97615320	9800	9800	9800	9800	0
647	20240116	103500	97615320	9800	9770	9800	9770	301
648	20240116	103400	94665770	9730	9730	9730	9730	0
649	20240116	103300	94665770	9730	9730	9730	9730	0
650	20240116	103200	94665770	9730	9730	9730	9730	0
651	20240116	103100	94665770	9730	9730	9730	9730	6
652	20240116	103000	94607390	9730	9730	9730	9730	0
653	20240116	102900	94607390	9730	9730	9730	9730	15
654	20240116	102800	94461440	9660	9660	9660	9660	0
655	20240116	102700	94461440	9660	9660	9660	9660	0
656	20240116	102600	94461440	9660	9660	9660	9660	0
657	20240116	102500	94461440	9660	9660	9660	9660	0
658	20240116	102400	94461440	9660	9660	9660	9660	0
659	20240116	102300	94461440	9660	9660	9660	9660	0
660	20240116	102200	94461440	9660	9660	9660	9660	0
661	20240116	102100	94461440	9660	9660	9660	9660	0
662	20240116	102000	94461440	9660	9660	9660	9660	51
663	20240116	101900	93968780	9660	9670	9670	9660	81
664	20240116	101800	93185920	9670	9670	9670	9670	0
665	20240116	101700	93185920	9670	9760	9760	9670	586
666	20240116	101600	87496300	9800	9800	9800	9800	0
667	20240116	101500	87496300	9800	9800	9800	9800	0
668	20240116	101400	87496300	9800	9810	9820	9800	554
669	20240116	101300	82061460	9830	9800	9840	9750	2275
670	20240116	101200	59722730	9800	9730	9820	9720	1085
671	20240116	101100	49115000	9630	9600	9630	9600	131
672	20240116	101000	47853970	9590	9590	9590	9590	124
673	20240116	100900	46664810	9620	9620	9620	9620	0
674	20240116	100800	46664810	9620	9620	9620	9620	0
675	20240116	100700	46664810	9620	9560	9620	9560	100
676	20240116	100600	45704880	9520	9520	9520	9520	1
677	20240116	100500	45695360	9510	9560	9560	9510	105
678	20240116	100400	44696560	9510	9510	9510	9510	0
679	20240116	100300	44696560	9510	9510	9510	9510	0
680	20240116	100200	44696560	9510	9510	9510	9510	0
681	20240116	100100	44696560	9510	9510	9510	9510	0
682	20240116	100000	44696560	9510	9520	9520	9510	149
683	20240116	095900	43279300	9510	9570	9570	9510	2000
684	20240116	095800	24203040	9570	9570	9570	9570	0
685	20240116	095700	24203040	9570	9570	9570	9570	10
686	20240116	095600	24107340	9590	9590	9590	9590	14
687	20240116	095500	23973080	9590	9590	9590	9590	0
688	20240116	095400	23973080	9590	9590	9590	9590	70
689	20240116	095300	23301780	9570	9610	9610	9570	186
690	20240116	095200	21516940	9620	9620	9620	9620	138
691	20240116	095100	20189380	9630	9630	9630	9630	100
692	20240116	095000	19226380	9630	9630	9630	9630	0
693	20240116	094900	19226380	9630	9630	9630	9630	71
694	20240116	094800	18542650	9630	9630	9630	9630	0
695	20240116	094700	18542650	9630	9630	9630	9630	1
696	20240116	094600	18533020	9650	9650	9650	9650	54
697	20240116	094500	18011920	9650	9650	9650	9650	10
698	20240116	094400	17915420	9650	9650	9650	9650	10
699	20240116	094300	17818920	9650	9650	9650	9650	0
700	20240116	094200	17818920	9650	9650	9650	9650	0
701	20240116	094100	17818920	9650	9650	9650	9650	0
702	20240116	094000	17818920	9650	9650	9650	9650	10
703	20240116	093900	17722420	9650	9650	9650	9650	50
704	20240116	093800	17239920	9630	9630	9630	9630	0
705	20240116	093700	17239920	9630	9630	9630	9630	0
706	20240116	093600	17239920	9630	9630	9630	9630	0
707	20240116	093500	17239920	9630	9630	9630	9630	0
708	20240116	093400	17239920	9630	9630	9630	9630	73
709	20240116	093300	16536930	9630	9630	9630	9630	0
710	20240116	093200	16536930	9630	9630	9630	9630	0
711	20240116	093100	16536930	9630	9630	9630	9630	120
712	20240116	093000	15381330	9630	9630	9630	9630	79
713	20240116	092900	14620560	9630	9630	9630	9630	41
714	20240116	092800	14225730	9630	9630	9630	9630	59
715	20240116	092700	13657560	9650	9650	9650	9650	20
716	20240116	092600	13464560	9660	9660	9660	9660	2
717	20240116	092500	13445240	9660	9660	9660	9660	0
718	20240116	092400	13445240	9660	9660	9660	9660	0
719	20240116	092300	13445240	9660	9660	9660	9660	0
720	20240116	092200	13445240	9660	9660	9660	9660	30
721	20240116	092100	13155440	9660	9660	9660	9660	100
722	20240116	092000	12189440	9660	9660	9660	9660	0
723	20240116	091900	12189440	9660	9660	9660	9660	0
724	20240116	091800	12189440	9660	9730	9730	9660	115
725	20240116	091700	11078470	9660	9660	9660	9660	0
726	20240116	091600	11078470	9660	9660	9660	9660	0
727	20240116	091500	11078470	9660	9660	9660	9660	0
728	20240116	091400	11078470	9660	9660	9660	9660	0
729	20240116	091300	11078470	9660	9660	9660	9660	32
730	20240116	091200	10769350	9720	9720	9720	9720	100
731	20240116	091100	9797350	9720	9720	9720	9720	0
732	20240116	091000	9797350	9720	9720	9720	9720	0
733	20240116	090900	9797350	9720	9720	9720	9720	3
734	20240116	090800	9768190	9720	9720	9720	9720	20
735	20240116	090700	9573790	9720	9670	9720	9670	10
736	20240116	090600	9477040	9610	9610	9610	9610	3
737	20240116	090500	9448210	9610	9610	9610	9610	442
738	20240116	090400	5200590	9610	9610	9610	9610	21
739	20240116	090300	4998780	9610	9610	9610	9610	257
740	20240116	090200	2529010	9610	9610	9610	9610	105
741	20240116	090100	1519960	9620	9620	9620	9620	0
742	20240116	090000	1519960	9620	9620	9620	9620	158