KissMeData/020000/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190600	1475687470	18870	18870	18870	18870	2000
3	20240116	190500	1475687470	18870	18870	18870	18870	0
4	20240116	190400	1475687470	18870	18870	18870	18870	0
5	20240116	190300	1475687470	18870	18870	18870	18870	0
6	20240116	190200	1475687470	18870	18870	18870	18870	0
7	20240116	190100	1475687470	18870	18870	18870	18870	0
8	20240116	190000	1475687470	18870	18870	18870	18870	0
9	20240116	185900	1475687470	18870	18870	18870	18870	0
10	20240116	185800	1475687470	18870	18870	18870	18870	0
11	20240116	185700	1475687470	18870	18870	18870	18870	0
12	20240116	185600	1475687470	18870	18870	18870	18870	0
13	20240116	185500	1475687470	18870	18870	18870	18870	0
14	20240116	185400	1475687470	18870	18870	18870	18870	0
15	20240116	185300	1475687470	18870	18870	18870	18870	0
16	20240116	185200	1475687470	18870	18870	18870	18870	0
17	20240116	185100	1475687470	18870	18870	18870	18870	0
18	20240116	185000	1475687470	18870	18870	18870	18870	0
19	20240116	184900	1475687470	18870	18870	18870	18870	0
20	20240116	184800	1475687470	18870	18870	18870	18870	0
21	20240116	184700	1475687470	18870	18870	18870	18870	0
22	20240116	184600	1475687470	18870	18870	18870	18870	0
23	20240116	184500	1475687470	18870	18870	18870	18870	0
24	20240116	184400	1475687470	18870	18870	18870	18870	0
25	20240116	184300	1475687470	18870	18870	18870	18870	0
26	20240116	184200	1475687470	18870	18870	18870	18870	0
27	20240116	184100	1475687470	18870	18870	18870	18870	0
28	20240116	184000	1475687470	18870	18870	18870	18870	0
29	20240116	183900	1475687470	18870	18870	18870	18870	0
30	20240116	183800	1475687470	18870	18870	18870	18870	0
31	20240116	183700	1475687470	18870	18870	18870	18870	0
32	20240116	183600	1475687470	18870	18870	18870	18870	2000
33	20240116	183500	1475687470	18870	18870	18870	18870	0
34	20240116	183400	1475687470	18870	18870	18870	18870	0
35	20240116	183300	1475687470	18870	18870	18870	18870	0
36	20240116	183200	1475687470	18870	18870	18870	18870	0
37	20240116	183100	1475687470	18870	18870	18870	18870	0
38	20240116	183000	1475687470	18870	18870	18870	18870	0
39	20240116	182900	1475687470	18870	18870	18870	18870	0
40	20240116	182800	1475687470	18870	18870	18870	18870	0
41	20240116	182700	1475687470	18870	18870	18870	18870	0
42	20240116	182600	1475687470	18870	18870	18870	18870	0
43	20240116	182500	1475687470	18870	18870	18870	18870	0
44	20240116	182400	1475687470	18870	18870	18870	18870	0
45	20240116	182300	1475687470	18870	18870	18870	18870	0
46	20240116	182200	1475687470	18870	18870	18870	18870	0
47	20240116	182100	1475687470	18870	18870	18870	18870	0
48	20240116	182000	1475687470	18870	18870	18870	18870	0
49	20240116	181900	1475687470	18870	18870	18870	18870	0
50	20240116	181800	1475687470	18870	18870	18870	18870	0
51	20240116	181700	1475687470	18870	18870	18870	18870	0
52	20240116	181600	1475687470	18870	18870	18870	18870	0
53	20240116	181500	1475687470	18870	18870	18870	18870	0
54	20240116	181400	1475687470	18870	18870	18870	18870	0
55	20240116	181300	1475687470	18870	18870	18870	18870	0
56	20240116	181200	1475687470	18870	18870	18870	18870	0
57	20240116	181100	1475687470	18870	18870	18870	18870	0
58	20240116	181000	1475687470	18870	18870	18870	18870	0
59	20240116	180900	1475687470	18870	18870	18870	18870	0
60	20240116	180800	1475687470	18870	18870	18870	18870	0
61	20240116	180700	1475687470	18870	18870	18870	18870	0
62	20240116	180600	1475687470	18870	18870	18870	18870	2000
63	20240116	180500	1475687470	18870	18870	18870	18870	0
64	20240116	180400	1475687470	18870	18870	18870	18870	0
65	20240116	180300	1475687470	18870	18870	18870	18870	0
66	20240116	180200	1475687470	18870	18870	18870	18870	0
67	20240116	180100	1475687470	18870	18870	18870	18870	0
68	20240116	180000	1475687470	18870	18870	18870	18870	0
69	20240116	175900	1475687470	18870	18870	18870	18870	0
70	20240116	175800	1475687470	18870	18870	18870	18870	0
71	20240116	175700	1475687470	18870	18870	18870	18870	0
72	20240116	175600	1475687470	18870	18870	18870	18870	0
73	20240116	175500	1475687470	18870	18870	18870	18870	0
74	20240116	175400	1475687470	18870	18870	18870	18870	0
75	20240116	175300	1475687470	18870	18870	18870	18870	0
76	20240116	175200	1475687470	18870	18870	18870	18870	0
77	20240116	175100	1475687470	18870	18870	18870	18870	0
78	20240116	175000	1475687470	18870	18870	18870	18870	0
79	20240116	174900	1475687470	18870	18870	18870	18870	0
80	20240116	174800	1475687470	18870	18870	18870	18870	0
81	20240116	174700	1475687470	18870	18870	18870	18870	0
82	20240116	174600	1475687470	18870	18870	18870	18870	0
83	20240116	174500	1475687470	18870	18870	18870	18870	0
84	20240116	174400	1475687470	18870	18870	18870	18870	0
85	20240116	174300	1475687470	18870	18870	18870	18870	0
86	20240116	174200	1475687470	18870	18870	18870	18870	0
87	20240116	174100	1475687470	18870	18870	18870	18870	0
88	20240116	174000	1475687470	18870	18870	18870	18870	0
89	20240116	173900	1475687470	18870	18870	18870	18870	0
90	20240116	173800	1475687470	18870	18870	18870	18870	0
91	20240116	173700	1475687470	18870	18870	18870	18870	0
92	20240116	173600	1475687470	18870	18870	18870	18870	2000
93	20240116	173500	1475687470	18870	18870	18870	18870	0
94	20240116	173400	1475687470	18870	18870	18870	18870	0
95	20240116	173300	1475687470	18870	18870	18870	18870	0
96	20240116	173200	1475687470	18870	18870	18870	18870	0
97	20240116	173100	1475687470	18870	18870	18870	18870	0
98	20240116	173000	1475687470	18870	18870	18870	18870	0
99	20240116	172900	1475687470	18870	18870	18870	18870	0
100	20240116	172800	1475687470	18870	18870	18870	18870	0
101	20240116	172700	1475687470	18870	18870	18870	18870	0
102	20240116	172600	1475687470	18870	18870	18870	18870	0
103	20240116	172500	1475687470	18870	18870	18870	18870	0
104	20240116	172400	1475687470	18870	18870	18870	18870	0
105	20240116	172300	1475687470	18870	18870	18870	18870	0
106	20240116	172200	1475687470	18870	18870	18870	18870	0
107	20240116	172100	1475687470	18870	18870	18870	18870	0
108	20240116	172000	1475687470	18870	18870	18870	18870	0
109	20240116	171900	1475687470	18870	18870	18870	18870	0
110	20240116	171800	1475687470	18870	18870	18870	18870	0
111	20240116	171700	1475687470	18870	18870	18870	18870	0
112	20240116	171600	1475687470	18870	18870	18870	18870	0
113	20240116	171500	1475687470	18870	18870	18870	18870	0
114	20240116	171400	1475687470	18870	18870	18870	18870	0
115	20240116	171300	1475687470	18870	18870	18870	18870	0
116	20240116	171200	1475687470	18870	18870	18870	18870	0
117	20240116	171100	1475687470	18870	18870	18870	18870	0
118	20240116	171000	1475687470	18870	18870	18870	18870	0
119	20240116	170900	1475687470	18870	18870	18870	18870	0
120	20240116	170800	1475687470	18870	18870	18870	18870	0
121	20240116	170700	1475687470	18870	18870	18870	18870	0
122	20240116	170600	1475687470	18870	18870	18870	18870	2000
123	20240116	170500	1475687470	18870	18870	18870	18870	0
124	20240116	170400	1475687470	18870	18870	18870	18870	0
125	20240116	170300	1475687470	18870	18870	18870	18870	0
126	20240116	170200	1475687470	18870	18870	18870	18870	0
127	20240116	170100	1475687470	18870	18870	18870	18870	0
128	20240116	170000	1475687470	18870	18870	18870	18870	0
129	20240116	165900	1475687470	18870	18870	18870	18870	0
130	20240116	165800	1475687470	18870	18870	18870	18870	0
131	20240116	165700	1475687470	18870	18870	18870	18870	0
132	20240116	165600	1475687470	18870	18870	18870	18870	0
133	20240116	165500	1475687470	18870	18870	18870	18870	0
134	20240116	165400	1475687470	18870	18870	18870	18870	0
135	20240116	165300	1475687470	18870	18870	18870	18870	0
136	20240116	165200	1475687470	18870	18870	18870	18870	0
137	20240116	165100	1475687470	18870	18870	18870	18870	0
138	20240116	165000	1475687470	18870	18870	18870	18870	0
139	20240116	164900	1475687470	18870	18870	18870	18870	0
140	20240116	164800	1475687470	18870	18870	18870	18870	0
141	20240116	164700	1475687470	18870	18870	18870	18870	0
142	20240116	164600	1475687470	18870	18870	18870	18870	0
143	20240116	164500	1475687470	18870	18870	18870	18870	0
144	20240116	164400	1475687470	18870	18870	18870	18870	0
145	20240116	164300	1475687470	18870	18870	18870	18870	0
146	20240116	164200	1475687470	18870	18870	18870	18870	0
147	20240116	164100	1475687470	18870	18870	18870	18870	0
148	20240116	164000	1475687470	18870	18870	18870	18870	0
149	20240116	163900	1475687470	18870	18870	18870	18870	0
150	20240116	163800	1475687470	18870	18870	18870	18870	0
151	20240116	163700	1475687470	18870	18870	18870	18870	0
152	20240116	163600	1475687470	18870	18870	18870	18870	2000
153	20240116	163500	1475687470	18870	18870	18870	18870	0
154	20240116	163400	1475687470	18870	18870	18870	18870	0
155	20240116	163300	1475687470	18870	18870	18870	18870	0
156	20240116	163200	1475687470	18870	18870	18870	18870	0
157	20240116	163100	1475687470	18870	18870	18870	18870	0
158	20240116	163000	1475687470	18870	18870	18870	18870	0
159	20240116	162900	1475687470	18870	18870	18870	18870	0
160	20240116	162800	1475687470	18870	18870	18870	18870	0
161	20240116	162700	1475687470	18870	18870	18870	18870	0
162	20240116	162600	1475687470	18870	18870	18870	18870	0
163	20240116	162500	1475687470	18870	18870	18870	18870	0
164	20240116	162400	1475687470	18870	18870	18870	18870	0
165	20240116	162300	1475687470	18870	18870	18870	18870	0
166	20240116	162200	1475687470	18870	18870	18870	18870	0
167	20240116	162100	1475687470	18870	18870	18870	18870	0
168	20240116	162000	1475687470	18870	18870	18870	18870	0
169	20240116	161900	1475687470	18870	18870	18870	18870	0
170	20240116	161800	1475687470	18870	18870	18870	18870	0
171	20240116	161700	1475687470	18870	18870	18870	18870	0
172	20240116	161600	1475687470	18870	18870	18870	18870	0
173	20240116	161500	1475687470	18870	18870	18870	18870	0
174	20240116	161400	1475687470	18870	18870	18870	18870	0
175	20240116	161300	1475687470	18870	18870	18870	18870	0
176	20240116	161200	1475687470	18870	18870	18870	18870	0
177	20240116	161100	1475687470	18870	18870	18870	18870	0
178	20240116	161000	1475687470	18870	18870	18870	18870	0
179	20240116	160900	1475687470	18870	18870	18870	18870	0
180	20240116	160800	1475687470	18870	18870	18870	18870	0
181	20240116	160700	1475687470	18870	18870	18870	18870	0
182	20240116	160600	1475687470	18870	18870	18870	18870	2000
183	20240116	160500	1475687470	18870	18870	18870	18870	0
184	20240116	160400	1475687470	18870	18870	18870	18870	0
185	20240116	160300	1475687470	18870	18870	18870	18870	0
186	20240116	160200	1475687470	18870	18870	18870	18870	0
187	20240116	160100	1475687470	18870	18870	18870	18870	0
188	20240116	160000	1475687470	18870	18870	18870	18870	0
189	20240116	155900	1475687470	18870	18870	18870	18870	0
190	20240116	155800	1475687470	18870	18870	18870	18870	0
191	20240116	155700	1475687470	18870	18870	18870	18870	0
192	20240116	155600	1475687470	18870	18870	18870	18870	0
193	20240116	155500	1475687470	18870	18870	18870	18870	0
194	20240116	155400	1475687470	18870	18870	18870	18870	0
195	20240116	155300	1475687470	18870	18870	18870	18870	0
196	20240116	155200	1475687470	18870	18870	18870	18870	0
197	20240116	155100	1475687470	18870	18870	18870	18870	0
198	20240116	155000	1475687470	18870	18870	18870	18870	0
199	20240116	154900	1475687470	18870	18870	18870	18870	0
200	20240116	154800	1475687470	18870	18870	18870	18870	0
201	20240116	154700	1475687470	18870	18870	18870	18870	0
202	20240116	154600	1475687470	18870	18870	18870	18870	0
203	20240116	154500	1475687470	18870	18870	18870	18870	0
204	20240116	154400	1475687470	18870	18870	18870	18870	0
205	20240116	154300	1475687470	18870	18870	18870	18870	0
206	20240116	154200	1475687470	18870	18870	18870	18870	0
207	20240116	154100	1475687470	18870	18870	18870	18870	0
208	20240116	154000	1475687470	18870	18870	18870	18870	0
209	20240116	153900	1475687470	18870	18870	18870	18870	0
210	20240116	153800	1475687470	18870	18870	18870	18870	0
211	20240116	153700	1475687470	18870	18870	18870	18870	0
212	20240116	153600	1475687470	18870	18870	18870	18870	2000
213	20240116	153500	1475687470	18870	18870	18870	18870	0
214	20240116	153400	1475687470	18870	18870	18870	18870	0
215	20240116	153300	1475687470	18870	18870	18870	18870	0
216	20240116	153200	1475687470	18870	18870	18870	18870	0
217	20240116	153100	1475687470	18870	18870	18870	18870	0
218	20240116	153000	1475687470	18870	18870	18870	18870	2000
219	20240116	152900	1437947470	18850	18850	18850	18850	0
220	20240116	152800	1437947470	18850	18850	18850	18850	0
221	20240116	152700	1437947470	18850	18850	18850	18850	0
222	20240116	152600	1437947470	18850	18850	18850	18850	0
223	20240116	152500	1437947470	18850	18850	18850	18850	0
224	20240116	152400	1437947470	18850	18850	18850	18850	0
225	20240116	152300	1437947470	18850	18850	18850	18850	0
226	20240116	152200	1437947470	18850	18850	18850	18850	0
227	20240116	152100	1437947470	18850	18850	18850	18850	0
228	20240116	152000	1437947470	18850	18850	18850	18850	0
229	20240116	151900	1437947470	18850	18840	18860	18840	162
230	20240116	151800	1434894310	18850	18840	18850	18830	38
231	20240116	151700	1434178430	18840	18840	18850	18830	83
232	20240116	151600	1432614880	18850	18840	18850	18830	98
233	20240116	151500	1430769210	18840	18830	18840	18830	213
234	20240116	151400	1426758230	18840	18830	18860	18830	100
235	20240116	151300	1424874750	18830	18840	18850	18820	662
236	20240116	151200	1412411880	18850	18830	18850	18830	194
237	20240116	151100	1408755980	18820	18830	18830	18820	61
238	20240116	151000	1407607400	18820	18830	18840	18820	48
239	20240116	150900	1406703260	18830	18830	18840	18820	70
240	20240116	150800	1405385480	18830	18820	18830	18820	69
241	20240116	150700	1404086790	18820	18820	18820	18810	264
242	20240116	150600	1399118410	18820	18800	18820	18790	814
243	20240116	150500	1383818300	18800	18830	18830	18790	2246
244	20240116	150400	1341573330	18820	18840	18850	18810	203
245	20240116	150300	1337751010	18840	18840	18860	18840	121
246	20240116	150200	1335471050	18840	18820	18840	18810	411
247	20240116	150100	1327735970	18820	18860	18860	18810	2676
248	20240116	150000	1277336620	18870	18880	18880	18860	605
249	20240116	145900	1265916340	18890	18890	18890	18880	47
250	20240116	145800	1265028570	18880	18880	18890	18880	124
251	20240116	145700	1262687270	18880	18890	18890	18870	79
252	20240116	145600	1261195770	18880	18890	18890	18880	27
253	20240116	145500	1260685820	18890	18880	18890	18880	361
254	20240116	145400	1253869980	18890	18890	18890	18880	32
255	20240116	145300	1253265620	18890	18900	18900	18890	81
256	20240116	145200	1251735320	18900	18890	18900	18890	71
257	20240116	145100	1250393900	18900	18930	18930	18890	2241
258	20240116	145000	1208010960	18940	18940	18940	18940	13
259	20240116	144900	1207764740	18940	18930	18950	18930	37
260	20240116	144800	1207063960	18950	18940	18950	18940	18
261	20240116	144700	1206722930	18950	18940	18950	18930	500
262	20240116	144600	1197253400	18940	18940	18940	18930	50
263	20240116	144500	1196306470	18940	18940	18940	18940	19
264	20240116	144400	1195946610	18940	18930	18940	18930	20
265	20240116	144300	1195567830	18940	18950	18950	18940	9
266	20240116	144200	1195397300	18950	18940	18950	18930	298
267	20240116	144100	1189753590	18940	18940	18950	18940	54
268	20240116	144000	1188730810	18940	18940	18940	18930	22
269	20240116	143900	1188314190	18950	18950	18950	18940	109
270	20240116	143800	1186248750	18950	18940	18950	18940	58
271	20240116	143700	1185149830	18940	18930	18950	18930	229
272	20240116	143600	1180813100	18930	18940	18940	18930	63
273	20240116	143500	1179620410	18940	18940	18940	18940	73
274	20240116	143400	1178237790	18930	18920	18930	18920	196
275	20240116	143300	1174528090	18930	18930	18930	18930	19
276	20240116	143200	1174168420	18940	18930	18940	18930	135
277	20240116	143100	1171612780	18940	18940	18940	18930	76
278	20240116	143000	1170173920	18930	18930	18930	18930	47
279	20240116	142900	1169284210	18940	18930	18940	18920	62
280	20240116	142800	1168110880	18940	18930	18940	18920	302
281	20240116	142700	1162394830	18930	18930	18930	18910	54
282	20240116	142600	1161373250	18930	18940	18940	18910	839
283	20240116	142500	1145495480	18940	18940	18940	18930	25
284	20240116	142400	1145022040	18940	18940	18940	18930	77
285	20240116	142300	1143563890	18940	18940	18940	18930	33
286	20240116	142200	1142939070	18940	18940	18950	18940	59
287	20240116	142100	1141821530	18950	18940	18950	18930	636
288	20240116	142000	1129775800	18940	18940	18940	18940	118
289	20240116	141900	1127540880	18940	18930	18940	18930	94
290	20240116	141800	1125761310	18940	18940	18950	18940	108
291	20240116	141700	1123715700	18940	18950	18960	18930	894
292	20240116	141600	1106779050	18960	18960	18960	18960	48
293	20240116	141500	1105868970	18960	18970	18980	18950	3613
294	20240116	141400	1037346230	18980	18990	18990	18970	158
295	20240116	141300	1034347420	18980	18980	18990	18970	186
296	20240116	141200	1030817280	18980	18990	18990	18980	125
297	20240116	141100	1028444330	18990	18990	18990	18980	28
298	20240116	141000	1027912630	18990	18990	18990	18980	60
299	20240116	140900	1026773650	18980	18980	18990	18970	202
300	20240116	140800	1022939810	18990	18990	18990	18980	149
301	20240116	140700	1020111670	18980	18970	18990	18970	84
302	20240116	140600	1018517400	18980	18990	18990	18980	293
303	20240116	140500	1012956160	18980	18990	18990	18980	112
304	20240116	140400	1010830300	18980	18980	18980	18970	396
305	20240116	140300	1003314450	18980	18990	18990	18980	265
306	20240116	140200	998284670	18990	18990	18990	18990	19
307	20240116	140100	997923860	18980	18990	18990	18980	114
308	20240116	140000	995759230	18990	19000	19000	18990	33
309	20240116	135900	995132460	18990	18990	18990	18980	77
310	20240116	135800	993670450	19000	19000	19010	18990	295
311	20240116	135700	988066410	19010	19010	19040	19010	60
312	20240116	135600	986925570	19020	19020	19030	19020	119
313	20240116	135500	984662070	19020	19030	19030	19010	157
314	20240116	135400	981675630	19030	19010	19030	19010	80
315	20240116	135300	980154060	19010	19000	19010	19000	118
316	20240116	135200	977910900	19000	19010	19010	19000	49
317	20240116	135100	976979800	19000	19000	19000	19000	62
318	20240116	135000	975801800	19000	19000	19000	18990	63
319	20240116	134900	974605030	19000	18990	19000	18990	74
320	20240116	134800	973199310	19000	18990	19000	18990	133
321	20240116	134700	970672490	18990	19000	19000	18990	22
322	20240116	134600	970254700	19000	19010	19010	19000	49
323	20240116	134500	969323680	19000	18990	19000	18990	266
324	20240116	134400	964270280	18990	18980	18990	18980	55
325	20240116	134300	963226040	19000	18990	19000	18990	192
326	20240116	134200	959579880	18990	18990	18990	18990	21
327	20240116	134100	959181090	18990	18990	18990	18990	210
328	20240116	134000	955193190	18990	18990	18990	18990	162
329	20240116	133900	952116810	18990	18980	18990	18980	132
330	20240116	133800	949610240	18990	18990	18990	18990	8
331	20240116	133700	949458320	18990	19000	19000	18990	412
332	20240116	133600	941632430	19000	19010	19010	19000	15
333	20240116	133500	941347380	19010	19010	19010	19010	16
334	20240116	133400	941043220	19020	19010	19020	19010	187
335	20240116	133300	937488270	19020	19020	19020	19020	27
336	20240116	133200	936974730	19020	19010	19020	19010	36
337	20240116	133100	936290030	19010	19000	19010	19000	87
338	20240116	133000	934636240	19000	19000	19010	19000	102
339	20240116	132900	932698230	19000	19000	19010	19000	38
340	20240116	132800	931976150	19000	19010	19010	19000	220
341	20240116	132700	927795150	19010	19000	19010	19000	283
342	20240116	132600	922417150	19000	19000	19000	19000	33
343	20240116	132500	921790150	19000	19000	19010	19000	120
344	20240116	132400	919510130	19010	18990	19010	18990	97
345	20240116	132300	917667070	19000	19000	19000	19000	204
346	20240116	132200	913791070	19000	18990	19000	18990	256
347	20240116	132100	908927280	19000	19000	19000	18990	333
348	20240116	132000	902600300	19010	19000	19010	19000	47
349	20240116	131900	901707070	19000	18990	19000	18990	79
350	20240116	131800	900206130	19010	19010	19010	19010	0
351	20240116	131700	900206130	19010	19000	19010	18990	436
352	20240116	131600	891923820	18990	18990	18990	18990	8
353	20240116	131500	891771900	19000	19000	19000	19000	110
354	20240116	131400	889681900	19000	19030	19030	19000	1367
355	20240116	131300	863683920	19040	19060	19060	19040	106
356	20240116	131200	861664060	19060	19040	19060	19040	138
357	20240116	131100	859035870	19040	19030	19040	19030	102
358	20240116	131000	857093810	19030	19020	19030	19020	58
359	20240116	130900	855990130	19030	19030	19030	19020	63
360	20240116	130800	854791340	19030	19030	19030	19030	90
361	20240116	130700	853078640	19030	19030	19030	19020	1566
362	20240116	130600	823292310	19030	19040	19040	19030	231
363	20240116	130500	818896140	19040	19040	19040	19040	35
364	20240116	130400	818229740	19040	19030	19040	19030	108
365	20240116	130300	816173500	19040	19040	19040	19040	0
366	20240116	130200	816173500	19040	19040	19040	19040	101
367	20240116	130100	814250460	19030	19020	19030	19020	242
368	20240116	130000	809645260	19030	19030	19030	19030	41
369	20240116	125900	808865030	19030	19030	19030	19030	127
370	20240116	125800	806448220	19030	19030	19040	19030	127
371	20240116	125700	804030410	19040	19040	19040	19040	3
372	20240116	125600	803973290	19040	19030	19040	19030	10
373	20240116	125500	803782910	19030	19030	19040	19030	110
374	20240116	125400	801689590	19030	19030	19030	19030	25
375	20240116	125300	801213840	19030	19040	19040	19030	36
376	20240116	125200	800528420	19040	19040	19040	19040	115
377	20240116	125100	798338820	19030	19030	19030	19030	16
378	20240116	125000	798034340	19040	19040	19040	19040	1
379	20240116	124900	798015300	19030	19030	19030	19030	44
380	20240116	124800	797177980	19030	19030	19030	19030	8
381	20240116	124700	797025740	19040	19030	19040	19030	55
382	20240116	124600	795978810	19030	19030	19030	19020	178
383	20240116	124500	792591490	19020	19030	19030	19020	8
384	20240116	124400	792439310	19030	19020	19030	19020	151
385	20240116	124300	789565800	19020	19030	19030	19020	95
386	20240116	124200	787757970	19030	19030	19040	19030	274
387	20240116	124100	782543670	19040	19040	19040	19040	0
388	20240116	124000	782543670	19040	19030	19040	19030	335
389	20240116	123900	776166110	19020	19030	19030	19020	7
390	20240116	123800	776032960	19020	19020	19020	19020	2
391	20240116	123700	775994920	19030	19030	19030	19030	113
392	20240116	123600	773844530	19020	19030	19030	19020	33
393	20240116	123500	773216620	19040	19030	19040	19030	71
394	20240116	123400	771865030	19030	19020	19030	19020	50
395	20240116	123300	770913740	19010	19020	19020	19010	150
396	20240116	123200	768060820	19020	19020	19020	19020	1
397	20240116	123100	768041800	19020	19020	19020	19010	18
398	20240116	123000	767699450	19010	19010	19010	19010	6
399	20240116	122900	767585390	19030	19020	19030	19020	98
400	20240116	122800	765721420	19020	19020	19030	19020	43
401	20240116	122700	764903480	19010	19020	19020	19010	39
402	20240116	122600	764161760	19020	19030	19030	19020	22
403	20240116	122500	763743300	19040	19040	19040	19040	0
404	20240116	122400	763743300	19040	19020	19040	19010	159
405	20240116	122300	760718540	19020	19030	19030	19020	10
406	20240116	122200	760528260	19020	19020	19020	19010	299
407	20240116	122100	754842630	19020	19020	19020	19010	10
408	20240116	122000	754652490	19030	18990	19030	18990	264
409	20240116	121900	749633560	18990	18990	19000	18990	33
410	20240116	121800	749006810	18990	18990	18990	18980	125
411	20240116	121700	746633120	19000	18990	19000	18990	235
412	20240116	121600	742169560	18990	18980	18990	18980	24
413	20240116	121500	741713840	18990	18980	18990	18980	16
414	20240116	121400	741410060	18990	18970	18990	18970	390
415	20240116	121300	734008300	18970	18980	18980	18970	218
416	20240116	121200	729870680	18980	18990	18990	18980	7
417	20240116	121100	729737810	18990	18990	18990	18990	33
418	20240116	121000	729111140	18990	18980	18990	18980	98
419	20240116	120900	727250230	18980	18970	18980	18970	316
420	20240116	120800	721254620	18970	18980	18980	18970	224
421	20240116	120700	717005120	18980	18980	18980	18980	6
422	20240116	120600	716891240	18980	18980	18980	18980	254
423	20240116	120500	712070320	18980	18970	18990	18970	723
424	20240116	120400	698349700	18980	18980	18980	18980	118
425	20240116	120300	696110060	18980	19000	19000	18970	1332
426	20240116	120200	670829200	18990	19000	19000	18990	12
427	20240116	120100	670601310	18990	18990	18990	18990	4
428	20240116	120000	670525350	19000	19010	19010	19000	10
429	20240116	115900	670335270	19010	19000	19010	19000	52
430	20240116	115800	669347260	19000	19010	19010	19000	15
431	20240116	115700	669062250	19000	19000	19010	19000	139
432	20240116	115600	666421220	18990	19000	19000	18990	26
433	20240116	115500	665927450	19000	18990	19000	18990	425
434	20240116	115400	657856130	19000	18990	19000	18990	17
435	20240116	115300	657533290	19000	19000	19000	19000	113
436	20240116	115200	655386290	19010	19010	19010	19010	48
437	20240116	115100	654473810	19010	19020	19020	19010	441
438	20240116	115000	646089370	19020	19020	19020	19020	161
439	20240116	114900	643027150	19020	19020	19030	19020	18
440	20240116	114800	642684780	19020	19030	19030	19020	38
441	20240116	114700	641961650	19040	19040	19040	19040	0
442	20240116	114600	641961650	19040	19030	19040	19030	21
443	20240116	114500	641561940	19040	19030	19040	19030	41
444	20240116	114400	640781370	19040	19030	19050	19030	103
445	20240116	114300	638821070	19040	19040	19040	19040	35
446	20240116	114200	638154670	19040	19020	19050	19010	1995
447	20240116	114100	600189080	19020	19010	19020	19010	11
448	20240116	114000	599979890	19010	19000	19010	19000	112
449	20240116	113900	597851310	19000	18990	19000	18990	71
450	20240116	113800	596502990	18990	18990	19000	18990	224
451	20240116	113700	592249120	19000	19000	19000	18990	29
452	20240116	113600	591698200	18990	18990	18990	18990	16
453	20240116	113500	591394360	18990	19000	19000	18990	36
454	20240116	113400	590710380	19000	19000	19010	19000	142
455	20240116	113300	588012330	19010	19020	19020	19000	1612
456	20240116	113200	557368020	19020	19030	19030	19020	25
457	20240116	113100	556892320	19030	19060	19060	19030	2136
458	20240116	113000	516193360	19060	19060	19070	19060	32
459	20240116	112900	515583420	19070	19070	19080	19070	81
460	20240116	112800	514038710	19070	19070	19070	19070	1
461	20240116	112700	514019640	19080	19080	19080	19070	34
462	20240116	112600	513371060	19080	19080	19080	19070	4
463	20240116	112500	513294760	19080	19080	19080	19070	15
464	20240116	112400	513008600	19070	19070	19080	19070	49
465	20240116	112300	512074070	19070	19080	19090	19070	19
466	20240116	112200	511711640	19080	19080	19080	19080	12
467	20240116	112100	511482680	19080	19080	19090	19080	55
468	20240116	112000	510433270	19100	19090	19100	19080	166
469	20240116	111900	507263480	19090	19100	19100	19090	18
470	20240116	111800	506919800	19090	19070	19090	19070	436
471	20240116	111700	498598230	19070	19080	19080	19070	47
472	20240116	111600	497701840	19080	19080	19080	19070	4
473	20240116	111500	497625540	19070	19060	19070	19060	192
474	20240116	111400	493964230	19060	19060	19060	19060	9
475	20240116	111300	493792690	19060	19060	19070	19060	45
476	20240116	111200	492934570	19060	19060	19060	19060	47
477	20240116	111100	492038750	19060	19060	19070	19060	10
478	20240116	111000	491848140	19070	19070	19080	19070	59
479	20240116	110900	490722650	19070	19070	19070	19070	31
480	20240116	110800	490131480	19080	19070	19080	19070	33
481	20240116	110700	489501990	19070	19060	19070	19060	44
482	20240116	110600	488663010	19070	19070	19070	19060	27
483	20240116	110500	488148210	19070	19070	19070	19060	162
484	20240116	110400	485058970	19070	19060	19070	19060	22
485	20240116	110300	484639470	19060	19060	19060	19060	220
486	20240116	110200	480446270	19060	19070	19070	19060	114
487	20240116	110100	478273330	19070	19070	19070	19070	1
488	20240116	110000	478254260	19070	19080	19080	19060	3
489	20240116	105900	478197050	19060	19080	19080	19060	59
490	20240116	105800	477072050	19080	19060	19080	19060	156
491	20240116	105700	474097210	19070	19060	19070	19060	40
492	20240116	105600	473334470	19060	19060	19060	19060	14
493	20240116	105500	473067630	19060	19060	19060	19060	1
494	20240116	105400	473048570	19070	19070	19070	19060	34
495	20240116	105300	472400440	19060	19070	19070	19060	24
496	20240116	105200	471942990	19060	19060	19060	19060	195
497	20240116	105100	468226290	19060	19060	19060	19060	140
498	20240116	105000	465557890	19060	19060	19070	19060	23
499	20240116	104900	465119380	19060	19060	19060	19060	79
500	20240116	104800	463613640	19060	19060	19060	19060	6
501	20240116	104700	463499280	19060	19070	19070	19060	11
502	20240116	104600	463289600	19060	19070	19070	19060	29
503	20240116	104500	462736660	19070	19070	19070	19060	242
504	20240116	104400	458124050	19070	19070	19070	19070	5
505	20240116	104300	458028700	19070	19070	19070	19060	122
506	20240116	104200	455702870	19060	19050	19060	19050	184
507	20240116	104100	452195890	19060	19090	19090	19060	409
508	20240116	104000	444392650	19090	19080	19090	19080	15
509	20240116	103900	444106370	19080	19080	19080	19080	15
510	20240116	103800	443820170	19080	19080	19080	19080	9
511	20240116	103700	443648450	19080	19080	19080	19080	10
512	20240116	103600	443457650	19080	19070	19080	19070	72
513	20240116	103500	442083950	19080	19080	19080	19080	1
514	20240116	103400	442064870	19080	19080	19080	19080	83
515	20240116	103300	440481230	19090	19090	19090	19090	148
516	20240116	103200	437655910	19100	19100	19100	19100	136
517	20240116	103100	435058310	19120	19120	19120	19100	19
518	20240116	103000	434695230	19120	19080	19120	19080	132
519	20240116	102900	432173540	19080	19080	19080	19080	37
520	20240116	102800	431467580	19080	19070	19080	19070	35
521	20240116	102700	430799900	19070	19070	19070	19070	30
522	20240116	102600	430227800	19060	19080	19080	19060	80
523	20240116	102500	428702390	19070	19060	19070	19060	200
524	20240116	102400	424889280	19050	19050	19060	19050	22
525	20240116	102300	424470130	19050	19060	19060	19050	61
526	20240116	102200	423307530	19050	19060	19060	19050	21
527	20240116	102100	422907390	19050	19040	19050	19040	238
528	20240116	102000	418374810	19040	19040	19040	19040	9
529	20240116	101900	418203450	19040	19040	19040	19040	28
530	20240116	101800	417670330	19040	19040	19050	19040	307
531	20240116	101700	411825040	19040	19040	19040	19040	28
532	20240116	101600	411291920	19030	19030	19030	19030	75
533	20240116	101500	409864670	19020	19030	19030	19020	144
534	20240116	101400	407125780	19030	19040	19040	19030	78
535	20240116	101300	405640940	19040	19040	19040	19040	326
536	20240116	101200	399433900	19040	19020	19080	19020	162
537	20240116	101100	396350590	19020	19010	19020	19010	69
538	20240116	101000	395038850	19020	19020	19020	19020	5
539	20240116	100900	394943750	19020	19000	19020	18990	166
540	20240116	100800	391787850	18990	18980	18990	18980	113
541	20240116	100700	389642090	18980	19000	19010	18960	1840
542	20240116	100600	354719660	19000	19030	19030	19000	889
543	20240116	100500	337815960	19030	19030	19030	19020	134
544	20240116	100400	335266200	19030	19030	19040	19030	321
545	20240116	100300	329157470	19030	19030	19040	19030	461
546	20240116	100200	320384440	19030	19030	19030	19030	202
547	20240116	100100	316540380	19040	19040	19050	19030	206
548	20240116	100000	312617400	19040	19030	19050	19030	192
549	20240116	095900	308962310	19020	19030	19030	19010	579
550	20240116	095800	297950010	19030	19020	19040	19010	436
551	20240116	095700	289653780	19020	19020	19030	19000	1509
552	20240116	095600	260970860	19020	19030	19030	19020	68
553	20240116	095500	259677210	19030	19060	19060	19030	224
554	20240116	095400	255412410	19050	19100	19100	19050	368
555	20240116	095300	248392480	19110	19100	19120	19100	1026
556	20240116	095200	228780010	19100	19100	19110	19090	343
557	20240116	095100	222228740	19100	19170	19170	19100	1270
558	20240116	095000	197934730	19170	19200	19200	19170	20
559	20240116	094900	197551170	19180	19210	19220	19180	494
560	20240116	094800	188070340	19220	19240	19240	19220	280
561	20240116	094700	182686690	19250	19320	19320	19250	1532
562	20240116	094600	153161330	19320	19320	19320	19310	212
563	20240116	094500	149067590	19310	19320	19320	19310	256
564	20240116	094400	144121950	19330	19330	19330	19330	4
565	20240116	094300	144044630	19330	19340	19340	19330	447
566	20240116	094200	135402240	19340	19350	19350	19340	95
567	20240116	094100	133564230	19350	19370	19370	19350	633
568	20240116	094000	121309600	19370	19370	19370	19370	208
569	20240116	093900	117280640	19370	19370	19370	19370	300
570	20240116	093800	111469640	19370	19380	19380	19370	463
571	20240116	093700	102500200	19390	19390	19390	19380	199
572	20240116	093600	98643410	19380	19380	19390	19380	58
573	20240116	093500	97519220	19380	19380	19390	19380	13
574	20240116	093400	97267270	19380	19380	19380	19380	90
575	20240116	093300	95523070	19380	19390	19390	19380	11
576	20240116	093200	95309880	19390	19370	19390	19370	122
577	20240116	093100	92944700	19380	19390	19390	19380	101
578	20240116	093000	90987310	19380	19370	19380	19370	101
579	20240116	092900	89029940	19370	19390	19390	19370	536
580	20240116	092800	78639950	19390	19400	19400	19390	141
581	20240116	092700	75904580	19400	19400	19400	19400	80
582	20240116	092600	74352580	19390	19400	19400	19390	189
583	20240116	092500	70686480	19400	19400	19400	19400	313
584	20240116	092400	64614280	19410	19410	19410	19410	11
585	20240116	092300	64400770	19410	19410	19410	19410	0
586	20240116	092200	64400770	19410	19400	19410	19400	67
587	20240116	092100	63100480	19400	19400	19400	19400	53
588	20240116	092000	62072280	19400	19400	19400	19400	3
589	20240116	091900	62014080	19400	19400	19400	19400	187
590	20240116	091800	58386280	19410	19430	19430	19410	253
591	20240116	091700	53473610	19420	19420	19420	19420	54
592	20240116	091600	52424930	19420	19410	19420	19410	101
593	20240116	091500	50463520	19420	19410	19420	19410	7
594	20240116	091400	50327610	19420	19420	19420	19420	61
595	20240116	091300	49142990	19420	19410	19420	19410	154
596	20240116	091200	46152600	19410	19400	19410	19400	142
597	20240116	091100	43397500	19390	19390	19390	19390	33
598	20240116	091000	42757630	19390	19390	19390	19380	307
599	20240116	090900	36807610	19390	19390	19390	19390	64
600	20240116	090800	35566650	19390	19390	19390	19390	0
601	20240116	090700	35566650	19390	19390	19390	19390	4
602	20240116	090600	35489090	19390	19390	19390	19390	0
603	20240116	090500	35489090	19390	19360	19390	19360	274
604	20240116	090400	30182940	19390	19420	19420	19390	290
605	20240116	090300	24554770	19410	19410	19410	19410	0
606	20240116	090200	24554770	19410	19400	19410	19400	79
607	20240116	090100	23021610	19400	19360	19400	19360	175
608	20240116	090000	19629800	19350	19420	19420	19350	1013