KissMeData/356890/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	212000	225229810	9970	9970	9970	9970	765
3	20240119	211900	225229810	9970	9970	9970	9970	0
4	20240119	211800	225229810	9970	9970	9970	9970	0
5	20240119	211700	225229810	9970	9970	9970	9970	0
6	20240119	211600	225229810	9970	9970	9970	9970	0
7	20240119	211500	225229810	9970	9970	9970	9970	0
8	20240119	211400	225229810	9970	9970	9970	9970	0
9	20240119	211300	225229810	9970	9970	9970	9970	0
10	20240119	211200	225229810	9970	9970	9970	9970	0
11	20240119	211100	225229810	9970	9970	9970	9970	0
12	20240119	211000	225229810	9970	9970	9970	9970	0
13	20240119	210900	225229810	9970	9970	9970	9970	0
14	20240119	210800	225229810	9970	9970	9970	9970	0
15	20240119	210700	225229810	9970	9970	9970	9970	0
16	20240119	210600	225229810	9970	9970	9970	9970	0
17	20240119	210500	225229810	9970	9970	9970	9970	0
18	20240119	210400	225229810	9970	9970	9970	9970	0
19	20240119	210300	225229810	9970	9970	9970	9970	0
20	20240119	210200	225229810	9970	9970	9970	9970	0
21	20240119	210100	225229810	9970	9970	9970	9970	0
22	20240119	210000	225229810	9970	9970	9970	9970	0
23	20240119	205900	225229810	9970	9970	9970	9970	0
24	20240119	205800	225229810	9970	9970	9970	9970	0
25	20240119	205700	225229810	9970	9970	9970	9970	0
26	20240119	205600	225229810	9970	9970	9970	9970	0
27	20240119	205500	225229810	9970	9970	9970	9970	0
28	20240119	205400	225229810	9970	9970	9970	9970	0
29	20240119	205300	225229810	9970	9970	9970	9970	0
30	20240119	205200	225229810	9970	9970	9970	9970	0
31	20240119	205100	225229810	9970	9970	9970	9970	0
32	20240119	205000	225229810	9970	9970	9970	9970	765
33	20240119	204900	225229810	9970	9970	9970	9970	0
34	20240119	204800	225229810	9970	9970	9970	9970	0
35	20240119	204700	225229810	9970	9970	9970	9970	0
36	20240119	204600	225229810	9970	9970	9970	9970	0
37	20240119	204500	225229810	9970	9970	9970	9970	0
38	20240119	204400	225229810	9970	9970	9970	9970	0
39	20240119	204300	225229810	9970	9970	9970	9970	0
40	20240119	204200	225229810	9970	9970	9970	9970	0
41	20240119	204100	225229810	9970	9970	9970	9970	0
42	20240119	204000	225229810	9970	9970	9970	9970	0
43	20240119	203900	225229810	9970	9970	9970	9970	0
44	20240119	203800	225229810	9970	9970	9970	9970	0
45	20240119	203700	225229810	9970	9970	9970	9970	0
46	20240119	203600	225229810	9970	9970	9970	9970	0
47	20240119	203500	225229810	9970	9970	9970	9970	0
48	20240119	203400	225229810	9970	9970	9970	9970	0
49	20240119	203300	225229810	9970	9970	9970	9970	0
50	20240119	203200	225229810	9970	9970	9970	9970	0
51	20240119	203100	225229810	9970	9970	9970	9970	0
52	20240119	203000	225229810	9970	9970	9970	9970	0
53	20240119	202900	225229810	9970	9970	9970	9970	0
54	20240119	202800	225229810	9970	9970	9970	9970	0
55	20240119	202700	225229810	9970	9970	9970	9970	0
56	20240119	202600	225229810	9970	9970	9970	9970	0
57	20240119	202500	225229810	9970	9970	9970	9970	0
58	20240119	202400	225229810	9970	9970	9970	9970	0
59	20240119	202300	225229810	9970	9970	9970	9970	0
60	20240119	202200	225229810	9970	9970	9970	9970	0
61	20240119	202100	225229810	9970	9970	9970	9970	0
62	20240119	202000	225229810	9970	9970	9970	9970	765
63	20240119	201900	225229810	9970	9970	9970	9970	0
64	20240119	201800	225229810	9970	9970	9970	9970	0
65	20240119	201700	225229810	9970	9970	9970	9970	0
66	20240119	201600	225229810	9970	9970	9970	9970	0
67	20240119	201500	225229810	9970	9970	9970	9970	0
68	20240119	201400	225229810	9970	9970	9970	9970	0
69	20240119	201300	225229810	9970	9970	9970	9970	0
70	20240119	201200	225229810	9970	9970	9970	9970	0
71	20240119	201100	225229810	9970	9970	9970	9970	0
72	20240119	201000	225229810	9970	9970	9970	9970	0
73	20240119	200900	225229810	9970	9970	9970	9970	0
74	20240119	200800	225229810	9970	9970	9970	9970	0
75	20240119	200700	225229810	9970	9970	9970	9970	0
76	20240119	200600	225229810	9970	9970	9970	9970	0
77	20240119	200500	225229810	9970	9970	9970	9970	0
78	20240119	200400	225229810	9970	9970	9970	9970	0
79	20240119	200300	225229810	9970	9970	9970	9970	0
80	20240119	200200	225229810	9970	9970	9970	9970	0
81	20240119	200100	225229810	9970	9970	9970	9970	0
82	20240119	200000	225229810	9970	9970	9970	9970	0
83	20240119	195900	225229810	9970	9970	9970	9970	0
84	20240119	195800	225229810	9970	9970	9970	9970	0
85	20240119	195700	225229810	9970	9970	9970	9970	0
86	20240119	195600	225229810	9970	9970	9970	9970	0
87	20240119	195500	225229810	9970	9970	9970	9970	0
88	20240119	195400	225229810	9970	9970	9970	9970	0
89	20240119	195300	225229810	9970	9970	9970	9970	0
90	20240119	195200	225229810	9970	9970	9970	9970	0
91	20240119	195100	225229810	9970	9970	9970	9970	0
92	20240119	195000	225229810	9970	9970	9970	9970	765
93	20240119	194900	225229810	9970	9970	9970	9970	0
94	20240119	194800	225229810	9970	9970	9970	9970	0
95	20240119	194700	225229810	9970	9970	9970	9970	0
96	20240119	194600	225229810	9970	9970	9970	9970	0
97	20240119	194500	225229810	9970	9970	9970	9970	0
98	20240119	194400	225229810	9970	9970	9970	9970	0
99	20240119	194300	225229810	9970	9970	9970	9970	0
100	20240119	194200	225229810	9970	9970	9970	9970	0
101	20240119	194100	225229810	9970	9970	9970	9970	0
102	20240119	194000	225229810	9970	9970	9970	9970	0
103	20240119	193900	225229810	9970	9970	9970	9970	0
104	20240119	193800	225229810	9970	9970	9970	9970	0
105	20240119	193700	225229810	9970	9970	9970	9970	0
106	20240119	193600	225229810	9970	9970	9970	9970	0
107	20240119	193500	225229810	9970	9970	9970	9970	0
108	20240119	193400	225229810	9970	9970	9970	9970	0
109	20240119	193300	225229810	9970	9970	9970	9970	0
110	20240119	193200	225229810	9970	9970	9970	9970	0
111	20240119	193100	225229810	9970	9970	9970	9970	0
112	20240119	193000	225229810	9970	9970	9970	9970	0
113	20240119	192900	225229810	9970	9970	9970	9970	0
114	20240119	192800	225229810	9970	9970	9970	9970	0
115	20240119	192700	225229810	9970	9970	9970	9970	0
116	20240119	192600	225229810	9970	9970	9970	9970	0
117	20240119	192500	225229810	9970	9970	9970	9970	0
118	20240119	192400	225229810	9970	9970	9970	9970	0
119	20240119	192300	225229810	9970	9970	9970	9970	0
120	20240119	192200	225229810	9970	9970	9970	9970	0
121	20240119	192100	225229810	9970	9970	9970	9970	0
122	20240119	192000	225229810	9970	9970	9970	9970	765
123	20240119	191900	225229810	9970	9970	9970	9970	0
124	20240119	191800	225229810	9970	9970	9970	9970	0
125	20240119	191700	225229810	9970	9970	9970	9970	0
126	20240119	191600	225229810	9970	9970	9970	9970	0
127	20240119	191500	225229810	9970	9970	9970	9970	0
128	20240119	191400	225229810	9970	9970	9970	9970	0
129	20240119	191300	225229810	9970	9970	9970	9970	0
130	20240119	191200	225229810	9970	9970	9970	9970	0
131	20240119	191100	225229810	9970	9970	9970	9970	0
132	20240119	191000	225229810	9970	9970	9970	9970	0
133	20240119	190900	225229810	9970	9970	9970	9970	0
134	20240119	190800	225229810	9970	9970	9970	9970	0
135	20240119	190700	225229810	9970	9970	9970	9970	0
136	20240119	190600	225229810	9970	9970	9970	9970	0
137	20240119	190500	225229810	9970	9970	9970	9970	0
138	20240119	190400	225229810	9970	9970	9970	9970	0
139	20240119	190300	225229810	9970	9970	9970	9970	0
140	20240119	190200	225229810	9970	9970	9970	9970	0
141	20240119	190100	225229810	9970	9970	9970	9970	0
142	20240119	190000	225229810	9970	9970	9970	9970	0
143	20240119	185900	225229810	9970	9970	9970	9970	0
144	20240119	185800	225229810	9970	9970	9970	9970	0
145	20240119	185700	225229810	9970	9970	9970	9970	0
146	20240119	185600	225229810	9970	9970	9970	9970	0
147	20240119	185500	225229810	9970	9970	9970	9970	0
148	20240119	185400	225229810	9970	9970	9970	9970	0
149	20240119	185300	225229810	9970	9970	9970	9970	0
150	20240119	185200	225229810	9970	9970	9970	9970	0
151	20240119	185100	225229810	9970	9970	9970	9970	0
152	20240119	185000	225229810	9970	9970	9970	9970	765
153	20240119	184900	225229810	9970	9970	9970	9970	0
154	20240119	184800	225229810	9970	9970	9970	9970	0
155	20240119	184700	225229810	9970	9970	9970	9970	0
156	20240119	184600	225229810	9970	9970	9970	9970	0
157	20240119	184500	225229810	9970	9970	9970	9970	0
158	20240119	184400	225229810	9970	9970	9970	9970	0
159	20240119	184300	225229810	9970	9970	9970	9970	0
160	20240119	184200	225229810	9970	9970	9970	9970	0
161	20240119	184100	225229810	9970	9970	9970	9970	0
162	20240119	184000	225229810	9970	9970	9970	9970	0
163	20240119	183900	225229810	9970	9970	9970	9970	0
164	20240119	183800	225229810	9970	9970	9970	9970	0
165	20240119	183700	225229810	9970	9970	9970	9970	0
166	20240119	183600	225229810	9970	9970	9970	9970	0
167	20240119	183500	225229810	9970	9970	9970	9970	0
168	20240119	183400	225229810	9970	9970	9970	9970	0
169	20240119	183300	225229810	9970	9970	9970	9970	0
170	20240119	183200	225229810	9970	9970	9970	9970	0
171	20240119	183100	225229810	9970	9970	9970	9970	0
172	20240119	183000	225229810	9970	9970	9970	9970	0
173	20240119	182900	225229810	9970	9970	9970	9970	0
174	20240119	182800	225229810	9970	9970	9970	9970	0
175	20240119	182700	225229810	9970	9970	9970	9970	0
176	20240119	182600	225229810	9970	9970	9970	9970	0
177	20240119	182500	225229810	9970	9970	9970	9970	0
178	20240119	182400	225229810	9970	9970	9970	9970	0
179	20240119	182300	225229810	9970	9970	9970	9970	0
180	20240119	182200	225229810	9970	9970	9970	9970	0
181	20240119	182100	225229810	9970	9970	9970	9970	0
182	20240119	182000	225229810	9970	9970	9970	9970	765
183	20240119	181900	225229810	9970	9970	9970	9970	0
184	20240119	181800	225229810	9970	9970	9970	9970	0
185	20240119	181700	225229810	9970	9970	9970	9970	0
186	20240119	181600	225229810	9970	9970	9970	9970	0
187	20240119	181500	225229810	9970	9970	9970	9970	0
188	20240119	181400	225229810	9970	9970	9970	9970	0
189	20240119	181300	225229810	9970	9970	9970	9970	0
190	20240119	181200	225229810	9970	9970	9970	9970	0
191	20240119	181100	225229810	9970	9970	9970	9970	0
192	20240119	181000	225229810	9970	9970	9970	9970	0
193	20240119	180900	225229810	9970	9970	9970	9970	0
194	20240119	180800	225229810	9970	9970	9970	9970	0
195	20240119	180700	225229810	9970	9970	9970	9970	0
196	20240119	180600	225229810	9970	9970	9970	9970	0
197	20240119	180500	225229810	9970	9970	9970	9970	0
198	20240119	180400	225229810	9970	9970	9970	9970	0
199	20240119	180300	225229810	9970	9970	9970	9970	0
200	20240119	180200	225229810	9970	9970	9970	9970	0
201	20240119	180100	225229810	9970	9970	9970	9970	0
202	20240119	180000	225229810	9970	9970	9970	9970	0
203	20240119	175900	225229810	9970	9970	9970	9970	0
204	20240119	175800	225229810	9970	9970	9970	9970	0
205	20240119	175700	225229810	9970	9970	9970	9970	0
206	20240119	175600	225229810	9970	9970	9970	9970	0
207	20240119	175500	225229810	9970	9970	9970	9970	0
208	20240119	175400	225229810	9970	9970	9970	9970	0
209	20240119	175300	225229810	9970	9970	9970	9970	0
210	20240119	175200	225229810	9970	9970	9970	9970	0
211	20240119	175100	225229810	9970	9970	9970	9970	0
212	20240119	175000	225229810	9970	9970	9970	9970	765
213	20240119	174900	225229810	9970	9970	9970	9970	0
214	20240119	174800	225229810	9970	9970	9970	9970	0
215	20240119	174700	225229810	9970	9970	9970	9970	0
216	20240119	174600	225229810	9970	9970	9970	9970	0
217	20240119	174500	225229810	9970	9970	9970	9970	0
218	20240119	174400	225229810	9970	9970	9970	9970	0
219	20240119	174300	225229810	9970	9970	9970	9970	0
220	20240119	174200	225229810	9970	9970	9970	9970	0
221	20240119	174100	225229810	9970	9970	9970	9970	0
222	20240119	174000	225229810	9970	9970	9970	9970	0
223	20240119	173900	225229810	9970	9970	9970	9970	0
224	20240119	173800	225229810	9970	9970	9970	9970	0
225	20240119	173700	225229810	9970	9970	9970	9970	0
226	20240119	173600	225229810	9970	9970	9970	9970	0
227	20240119	173500	225229810	9970	9970	9970	9970	0
228	20240119	173400	225229810	9970	9970	9970	9970	0
229	20240119	173300	225229810	9970	9970	9970	9970	0
230	20240119	173200	225229810	9970	9970	9970	9970	0
231	20240119	173100	225229810	9970	9970	9970	9970	0
232	20240119	173000	225229810	9970	9970	9970	9970	0
233	20240119	172900	225229810	9970	9970	9970	9970	0
234	20240119	172800	225229810	9970	9970	9970	9970	0
235	20240119	172700	225229810	9970	9970	9970	9970	0
236	20240119	172600	225229810	9970	9970	9970	9970	0
237	20240119	172500	225229810	9970	9970	9970	9970	0
238	20240119	172400	225229810	9970	9970	9970	9970	0
239	20240119	172300	225229810	9970	9970	9970	9970	0
240	20240119	172200	225229810	9970	9970	9970	9970	0
241	20240119	172100	225229810	9970	9970	9970	9970	0
242	20240119	172000	225229810	9970	9970	9970	9970	765
243	20240119	171900	225229810	9970	9970	9970	9970	0
244	20240119	171800	225229810	9970	9970	9970	9970	0
245	20240119	171700	225229810	9970	9970	9970	9970	0
246	20240119	171600	225229810	9970	9970	9970	9970	0
247	20240119	171500	225229810	9970	9970	9970	9970	0
248	20240119	171400	225229810	9970	9970	9970	9970	0
249	20240119	171300	225229810	9970	9970	9970	9970	0
250	20240119	171200	225229810	9970	9970	9970	9970	0
251	20240119	171100	225229810	9970	9970	9970	9970	0
252	20240119	171000	225229810	9970	9970	9970	9970	0
253	20240119	170900	225229810	9970	9970	9970	9970	0
254	20240119	170800	225229810	9970	9970	9970	9970	0
255	20240119	170700	225229810	9970	9970	9970	9970	0
256	20240119	170600	225229810	9970	9970	9970	9970	0
257	20240119	170500	225229810	9970	9970	9970	9970	0
258	20240119	170400	225229810	9970	9970	9970	9970	0
259	20240119	170300	225229810	9970	9970	9970	9970	0
260	20240119	170200	225229810	9970	9970	9970	9970	0
261	20240119	170100	225229810	9970	9970	9970	9970	0
262	20240119	170000	225229810	9970	9970	9970	9970	0
263	20240119	165900	225229810	9970	9970	9970	9970	0
264	20240119	165800	225229810	9970	9970	9970	9970	0
265	20240119	165700	225229810	9970	9970	9970	9970	0
266	20240119	165600	225229810	9970	9970	9970	9970	0
267	20240119	165500	225229810	9970	9970	9970	9970	0
268	20240119	165400	225229810	9970	9970	9970	9970	0
269	20240119	165300	225229810	9970	9970	9970	9970	0
270	20240119	165200	225229810	9970	9970	9970	9970	0
271	20240119	165100	225229810	9970	9970	9970	9970	0
272	20240119	165000	225229810	9970	9970	9970	9970	765
273	20240119	164900	225229810	9970	9970	9970	9970	0
274	20240119	164800	225229810	9970	9970	9970	9970	0
275	20240119	164700	225229810	9970	9970	9970	9970	0
276	20240119	164600	225229810	9970	9970	9970	9970	0
277	20240119	164500	225229810	9970	9970	9970	9970	0
278	20240119	164400	225229810	9970	9970	9970	9970	0
279	20240119	164300	225229810	9970	9970	9970	9970	0
280	20240119	164200	225229810	9970	9970	9970	9970	0
281	20240119	164100	225229810	9970	9970	9970	9970	0
282	20240119	164000	225229810	9970	9970	9970	9970	0
283	20240119	163900	225229810	9970	9970	9970	9970	0
284	20240119	163800	225229810	9970	9970	9970	9970	0
285	20240119	163700	225229810	9970	9970	9970	9970	0
286	20240119	163600	225229810	9970	9970	9970	9970	0
287	20240119	163500	225229810	9970	9970	9970	9970	0
288	20240119	163400	225229810	9970	9970	9970	9970	0
289	20240119	163300	225229810	9970	9970	9970	9970	0
290	20240119	163200	225229810	9970	9970	9970	9970	0
291	20240119	163100	225229810	9970	9970	9970	9970	0
292	20240119	163000	225229810	9970	9970	9970	9970	0
293	20240119	162900	225229810	9970	9970	9970	9970	0
294	20240119	162800	225229810	9970	9970	9970	9970	0
295	20240119	162700	225229810	9970	9970	9970	9970	0
296	20240119	162600	225229810	9970	9970	9970	9970	0
297	20240119	162500	225229810	9970	9970	9970	9970	0
298	20240119	162400	225229810	9970	9970	9970	9970	0
299	20240119	162300	225229810	9970	9970	9970	9970	0
300	20240119	162200	225229810	9970	9970	9970	9970	0
301	20240119	162100	225229810	9970	9970	9970	9970	0
302	20240119	162000	225229810	9970	9970	9970	9970	765
303	20240119	161900	225229810	9970	9970	9970	9970	0
304	20240119	161800	225229810	9970	9970	9970	9970	0
305	20240119	161700	225229810	9970	9970	9970	9970	0
306	20240119	161600	225229810	9970	9970	9970	9970	0
307	20240119	161500	225229810	9970	9970	9970	9970	0
308	20240119	161400	225229810	9970	9970	9970	9970	0
309	20240119	161300	225229810	9970	9970	9970	9970	0
310	20240119	161200	225229810	9970	9970	9970	9970	0
311	20240119	161100	225229810	9970	9970	9970	9970	0
312	20240119	161000	225229810	9970	9970	9970	9970	0
313	20240119	160900	225229810	9970	9970	9970	9970	0
314	20240119	160800	225229810	9970	9970	9970	9970	0
315	20240119	160700	225229810	9970	9970	9970	9970	0
316	20240119	160600	225229810	9970	9970	9970	9970	0
317	20240119	160500	225229810	9970	9970	9970	9970	0
318	20240119	160400	225229810	9970	9970	9970	9970	0
319	20240119	160300	225229810	9970	9970	9970	9970	0
320	20240119	160200	225229810	9970	9970	9970	9970	0
321	20240119	160100	225229810	9970	9970	9970	9970	0
322	20240119	160000	225229810	9970	9970	9970	9970	0
323	20240119	155900	225229810	9970	9970	9970	9970	0
324	20240119	155800	225229810	9970	9970	9970	9970	0
325	20240119	155700	225229810	9970	9970	9970	9970	0
326	20240119	155600	225229810	9970	9970	9970	9970	0
327	20240119	155500	225229810	9970	9970	9970	9970	0
328	20240119	155400	225229810	9970	9970	9970	9970	0
329	20240119	155300	225229810	9970	9970	9970	9970	0
330	20240119	155200	225229810	9970	9970	9970	9970	0
331	20240119	155100	225229810	9970	9970	9970	9970	0
332	20240119	155000	225229810	9970	9970	9970	9970	765
333	20240119	154900	225229810	9970	9970	9970	9970	0
334	20240119	154800	225229810	9970	9970	9970	9970	0
335	20240119	154700	225229810	9970	9970	9970	9970	0
336	20240119	154600	225229810	9970	9970	9970	9970	0
337	20240119	154500	225229810	9970	9970	9970	9970	0
338	20240119	154400	225229810	9970	9970	9970	9970	0
339	20240119	154300	225229810	9970	9970	9970	9970	0
340	20240119	154200	225229810	9970	9970	9970	9970	0
341	20240119	154100	225229810	9970	9970	9970	9970	0
342	20240119	154000	225229810	9970	9970	9970	9970	0
343	20240119	153900	225229810	9970	9970	9970	9970	0
344	20240119	153800	225229810	9970	9970	9970	9970	0
345	20240119	153700	225229810	9970	9970	9970	9970	0
346	20240119	153600	225229810	9970	9970	9970	9970	0
347	20240119	153500	225229810	9970	9970	9970	9970	0
348	20240119	153400	225229810	9970	9970	9970	9970	0
349	20240119	153300	225229810	9970	9970	9970	9970	0
350	20240119	153200	225229810	9970	9970	9970	9970	0
351	20240119	153100	225229810	9970	9970	9970	9970	0
352	20240119	153000	225229810	9970	9970	9970	9970	765
353	20240119	152900	217602760	9990	9990	9990	9990	0
354	20240119	152800	217602760	9990	9990	9990	9990	0
355	20240119	152700	217602760	9990	9990	9990	9990	0
356	20240119	152600	217602760	9990	9990	9990	9990	0
357	20240119	152500	217602760	9990	9990	9990	9990	0
358	20240119	152400	217602760	9990	9990	9990	9990	0
359	20240119	152300	217602760	9990	9990	9990	9990	0
360	20240119	152200	217602760	9990	9990	9990	9990	0
361	20240119	152100	217602760	9990	9990	9990	9990	0
362	20240119	152000	217602760	9990	9990	9990	9990	0
363	20240119	151900	217602760	9990	10000	10000	9990	47
364	20240119	151800	217132970	10010	10010	10020	10010	345
365	20240119	151700	213677950	10020	10040	10040	10020	314
366	20240119	151600	210527350	10040	10040	10040	10040	375
367	20240119	151500	206762350	10020	10010	10020	10000	354
368	20240119	151400	203219880	10000	9980	10000	9980	447
369	20240119	151300	198751750	9980	9980	9980	9970	89
370	20240119	151200	197863540	9980	9970	9980	9970	678
371	20240119	151100	191100210	9970	9940	9980	9940	1053
372	20240119	151000	180611130	9940	9850	9940	9850	1941
373	20240119	150900	161448450	9850	9850	9850	9850	0
374	20240119	150800	161448450	9850	9850	9850	9850	42
375	20240119	150700	161034750	9850	9850	9850	9850	49
376	20240119	150600	160552100	9840	9840	9840	9840	0
377	20240119	150500	160552100	9840	9840	9840	9840	0
378	20240119	150400	160552100	9840	9840	9840	9840	0
379	20240119	150300	160552100	9840	9840	9840	9840	0
380	20240119	150200	160552100	9840	9840	9840	9840	100
381	20240119	150100	159568100	9840	9840	9840	9840	0
382	20240119	150000	159568100	9840	9840	9840	9840	331
383	20240119	145900	156311060	9840	9840	9840	9840	0
384	20240119	145800	156311060	9840	9840	9840	9840	1
385	20240119	145700	156301220	9840	9840	9840	9840	0
386	20240119	145600	156301220	9840	9840	9840	9840	0
387	20240119	145500	156301220	9840	9840	9840	9840	0
388	20240119	145400	156301220	9840	9840	9840	9840	10
389	20240119	145300	156202820	9840	9840	9840	9840	50
390	20240119	145200	155710820	9850	9850	9850	9850	1
391	20240119	145100	155700970	9840	9840	9840	9840	0
392	20240119	145000	155700970	9840	9840	9840	9840	0
393	20240119	144900	155700970	9840	9840	9840	9840	0
394	20240119	144800	155700970	9840	9870	9870	9840	52
395	20240119	144700	155187790	9870	9870	9870	9870	0
396	20240119	144600	155187790	9870	9870	9870	9870	0
397	20240119	144500	155187790	9870	9870	9870	9870	0
398	20240119	144400	155187790	9870	9870	9870	9870	0
399	20240119	144300	155187790	9870	9870	9870	9870	0
400	20240119	144200	155187790	9870	9870	9870	9870	0
401	20240119	144100	155187790	9870	9870	9870	9870	0
402	20240119	144000	155187790	9870	9870	9870	9870	0
403	20240119	143900	155187790	9870	9870	9870	9870	0
404	20240119	143800	155187790	9870	9870	9870	9870	0
405	20240119	143700	155187790	9870	9870	9870	9870	100
406	20240119	143600	154200790	9880	9880	9880	9880	0
407	20240119	143500	154200790	9880	9880	9880	9880	0
408	20240119	143400	154200790	9880	9880	9880	9880	4
409	20240119	143300	154161270	9880	9880	9880	9880	0
410	20240119	143200	154161270	9880	9880	9880	9880	0
411	20240119	143100	154161270	9880	9880	9880	9880	0
412	20240119	143000	154161270	9880	9880	9880	9880	118
413	20240119	142900	152995430	9870	9870	9870	9870	0
414	20240119	142800	152995430	9870	9870	9870	9870	0
415	20240119	142700	152995430	9870	9870	9870	9870	303
416	20240119	142600	150004820	9870	9870	9870	9870	0
417	20240119	142500	150004820	9870	9830	9870	9830	15
418	20240119	142400	149857330	9830	9820	9830	9820	124
419	20240119	142300	148639100	9820	9820	9820	9820	135
420	20240119	142200	147313400	9770	9770	9770	9770	0
421	20240119	142100	147313400	9770	9770	9770	9770	0
422	20240119	142000	147313400	9770	9770	9770	9770	0
423	20240119	141900	147313400	9770	9770	9770	9770	0
424	20240119	141800	147313400	9770	9770	9770	9770	0
425	20240119	141700	147313400	9770	9770	9770	9770	0
426	20240119	141600	147313400	9770	9770	9770	9770	0
427	20240119	141500	147313400	9770	9770	9770	9770	51
428	20240119	141400	146815130	9770	9790	9790	9770	900
429	20240119	141300	138013460	9790	9800	9800	9790	702
430	20240119	141200	131140480	9800	9810	9810	9800	800
431	20240119	141100	123298470	9810	9810	9810	9810	0
432	20240119	141000	123298470	9810	9830	9830	9810	100
433	20240119	140900	122316350	9880	9880	9880	9880	0
434	20240119	140800	122316350	9880	9880	9880	9880	0
435	20240119	140700	122316350	9880	9880	9880	9880	1
436	20240119	140600	122306470	9880	9880	9880	9880	0
437	20240119	140500	122306470	9880	9880	9880	9880	0
438	20240119	140400	122306470	9880	9880	9880	9880	0
439	20240119	140300	122306470	9880	9880	9880	9880	0
440	20240119	140200	122306470	9880	9880	9880	9880	0
441	20240119	140100	122306470	9880	9880	9880	9880	0
442	20240119	140000	122306470	9880	9880	9880	9880	0
443	20240119	135900	122306470	9880	9880	9880	9880	0
444	20240119	135800	122306470	9880	9880	9880	9880	0
445	20240119	135700	122306470	9880	9880	9880	9880	0
446	20240119	135600	122306470	9880	9830	9880	9830	52
447	20240119	135500	121795210	9880	9880	9880	9880	0
448	20240119	135400	121795210	9880	9880	9880	9880	0
449	20240119	135300	121795210	9880	9880	9880	9880	0
450	20240119	135200	121795210	9880	9880	9880	9880	0
451	20240119	135100	121795210	9880	9880	9880	9880	0
452	20240119	135000	121795210	9880	9880	9880	9880	0
453	20240119	134900	121795210	9880	9880	9880	9880	0
454	20240119	134800	121795210	9880	9880	9880	9880	0
455	20240119	134700	121795210	9880	9880	9880	9880	0
456	20240119	134600	121795210	9880	9880	9880	9880	60
457	20240119	134500	121202410	9880	9880	9880	9880	3
458	20240119	134400	121172770	9820	9820	9820	9820	0
459	20240119	134300	121172770	9820	9820	9820	9820	0
460	20240119	134200	121172770	9820	9820	9820	9820	0
461	20240119	134100	121172770	9820	9820	9820	9820	182
462	20240119	134000	119385530	9820	9860	9870	9820	70
463	20240119	133900	118697960	9810	9830	9830	9810	213
464	20240119	133800	116607430	9830	9830	9830	9830	0
465	20240119	133700	116607430	9830	9830	9830	9830	20
466	20240119	133600	116410830	9830	9830	9830	9830	0
467	20240119	133500	116410830	9830	9830	9830	9830	0
468	20240119	133400	116410830	9830	9830	9830	9830	36
469	20240119	133300	116056950	9820	9820	9820	9820	40
470	20240119	133200	115664150	9820	9820	9820	9820	0
471	20240119	133100	115664150	9820	9820	9820	9820	0
472	20240119	133000	115664150	9820	9820	9820	9820	0
473	20240119	132900	115664150	9820	9820	9820	9820	25
474	20240119	132800	115418650	9840	9840	9840	9840	0
475	20240119	132700	115418650	9840	9840	9840	9840	0
476	20240119	132600	115418650	9840	9840	9840	9840	0
477	20240119	132500	115418650	9840	9840	9840	9840	0
478	20240119	132400	115418650	9840	9840	9840	9840	0
479	20240119	132300	115418650	9840	9840	9840	9840	0
480	20240119	132200	115418650	9840	9840	9840	9840	0
481	20240119	132100	115418650	9840	9840	9840	9840	118
482	20240119	132000	114257530	9840	9840	9840	9840	298
483	20240119	131900	111325210	9840	9840	9840	9840	84
484	20240119	131800	110498650	9840	9840	9840	9840	0
485	20240119	131700	110498650	9840	9820	9840	9820	45
486	20240119	131600	110055950	9820	9820	9820	9820	5
487	20240119	131500	110006850	9820	9820	9820	9820	0
488	20240119	131400	110006850	9820	9820	9820	9820	0
489	20240119	131300	110006850	9820	9820	9820	9820	0
490	20240119	131200	110006850	9820	9820	9820	9820	0
491	20240119	131100	110006850	9820	9820	9820	9820	0
492	20240119	131000	110006850	9820	9820	9820	9820	0
493	20240119	130900	110006850	9820	9820	9820	9820	50
494	20240119	130800	109515850	9840	9840	9840	9840	0
495	20240119	130700	109515850	9840	9840	9840	9840	2
496	20240119	130600	109496170	9840	9840	9840	9840	27
497	20240119	130500	109230490	9840	9830	9840	9830	99
498	20240119	130400	108256560	9830	9830	9830	9830	0
499	20240119	130300	108256560	9830	9830	9830	9830	0
500	20240119	130200	108256560	9830	9830	9830	9830	0
501	20240119	130100	108256560	9830	9830	9830	9830	0
502	20240119	130000	108256560	9830	9830	9830	9830	0
503	20240119	125900	108256560	9830	9830	9830	9830	0
504	20240119	125800	108256560	9830	9830	9830	9830	1
505	20240119	125700	108246730	9830	9830	9830	9830	1
506	20240119	125600	108236900	9830	9830	9830	9830	0
507	20240119	125500	108236900	9830	9830	9830	9830	0
508	20240119	125400	108236900	9830	9830	9830	9830	45
509	20240119	125300	107794550	9820	9820	9820	9820	1
510	20240119	125200	107784730	9820	9820	9820	9820	4
511	20240119	125100	107745450	9830	9830	9830	9830	0
512	20240119	125000	107745450	9830	9830	9830	9830	0
513	20240119	124900	107745450	9830	9830	9830	9830	0
514	20240119	124800	107745450	9830	9830	9830	9830	0
515	20240119	124700	107745450	9830	9830	9830	9830	0
516	20240119	124600	107745450	9830	9830	9830	9830	0
517	20240119	124500	107745450	9830	9830	9830	9830	0
518	20240119	124400	107745450	9830	9830	9830	9830	0
519	20240119	124300	107745450	9830	9830	9830	9830	0
520	20240119	124200	107745450	9830	9830	9830	9830	0
521	20240119	124100	107745450	9830	9830	9830	9830	0
522	20240119	124000	107745450	9830	9830	9830	9830	0
523	20240119	123900	107745450	9830	9830	9830	9830	0
524	20240119	123800	107745450	9830	9820	9830	9820	6
525	20240119	123700	107686520	9820	9820	9820	9820	2
526	20240119	123600	107666880	9820	9820	9820	9820	2
527	20240119	123500	107647240	9820	9820	9820	9820	0
528	20240119	123400	107647240	9820	9810	9820	9810	66
529	20240119	123300	106999750	9820	9820	9820	9820	3
530	20240119	123200	106970290	9840	9840	9840	9840	0
531	20240119	123100	106970290	9840	9840	9840	9840	0
532	20240119	123000	106970290	9840	9840	9840	9840	0
533	20240119	122900	106970290	9840	9840	9840	9840	0
534	20240119	122800	106970290	9840	9840	9840	9840	0
535	20240119	122700	106970290	9840	9840	9840	9840	0
536	20240119	122600	106970290	9840	9840	9840	9840	0
537	20240119	122500	106970290	9840	9840	9840	9840	0
538	20240119	122400	106970290	9840	9840	9840	9840	0
539	20240119	122300	106970290	9840	9840	9840	9840	0
540	20240119	122200	106970290	9840	9840	9840	9840	0
541	20240119	122100	106970290	9840	9840	9840	9840	0
542	20240119	122000	106970290	9840	9840	9840	9840	0
543	20240119	121900	106970290	9840	9840	9840	9840	1
544	20240119	121800	106960450	9810	9810	9810	9810	0
545	20240119	121700	106960450	9810	9810	9810	9810	30
546	20240119	121600	106666150	9810	9810	9810	9810	5
547	20240119	121500	106617100	9800	9800	9800	9800	0
548	20240119	121400	106617100	9800	9800	9800	9800	0
549	20240119	121300	106617100	9800	9800	9800	9800	43
550	20240119	121200	106195700	9800	9800	9800	9800	57
551	20240119	121100	105637100	9800	9800	9800	9800	0
552	20240119	121000	105637100	9800	9800	9800	9800	0
553	20240119	120900	105637100	9800	9800	9800	9800	82
554	20240119	120800	104833500	9840	9840	9840	9840	0
555	20240119	120700	104833500	9840	9840	9840	9840	0
556	20240119	120600	104833500	9840	9840	9840	9840	19
557	20240119	120500	104646540	9800	9820	9820	9800	258
558	20240119	120400	102117820	9820	9820	9820	9820	10
559	20240119	120300	102019620	9820	9820	9820	9820	0
560	20240119	120200	102019620	9820	9820	9820	9820	7
561	20240119	120100	101950880	9820	9820	9820	9820	0
562	20240119	120000	101950880	9820	9820	9820	9820	1
563	20240119	115900	101941060	9800	9800	9800	9800	0
564	20240119	115800	101941060	9800	9800	9800	9800	0
565	20240119	115700	101941060	9800	9800	9800	9800	0
566	20240119	115600	101941060	9800	9800	9800	9800	0
567	20240119	115500	101941060	9800	9800	9800	9800	0
568	20240119	115400	101941060	9800	9800	9800	9800	0
569	20240119	115300	101941060	9800	9800	9800	9800	0
570	20240119	115200	101941060	9800	9850	9850	9800	400
571	20240119	115100	98018970	9880	9880	9880	9880	0
572	20240119	115000	98018970	9880	9880	9880	9880	0
573	20240119	114900	98018970	9880	9880	9880	9880	0
574	20240119	114800	98018970	9880	9880	9880	9880	0
575	20240119	114700	98018970	9880	9880	9880	9880	0
576	20240119	114600	98018970	9880	9880	9880	9880	11
577	20240119	114500	97910290	9820	9820	9820	9820	0
578	20240119	114400	97910290	9820	9820	9820	9820	15
579	20240119	114300	97762990	9810	9810	9810	9810	0
580	20240119	114200	97762990	9810	9810	9810	9810	0
581	20240119	114100	97762990	9810	9810	9810	9810	0
582	20240119	114000	97762990	9810	9810	9810	9810	0
583	20240119	113900	97762990	9810	9850	9850	9810	90
584	20240119	113800	96879000	9850	9850	9850	9850	0
585	20240119	113700	96879000	9850	9850	9850	9850	10
586	20240119	113600	96780500	9850	9850	9850	9850	0
587	20240119	113500	96780500	9850	9850	9850	9850	1
588	20240119	113400	96770650	9850	9850	9850	9850	0
589	20240119	113300	96770650	9850	9850	9850	9850	0
590	20240119	113200	96770650	9850	9850	9850	9850	0
591	20240119	113100	96770650	9850	9850	9850	9850	8
592	20240119	113000	96691850	9850	9850	9850	9850	30
593	20240119	112900	96396350	9850	9850	9850	9850	0
594	20240119	112800	96396350	9850	9850	9850	9850	0
595	20240119	112700	96396350	9850	9850	9850	9850	91
596	20240119	112600	95500000	9820	9820	9820	9820	0
597	20240119	112500	95500000	9820	9820	9820	9820	60
598	20240119	112400	94910800	9850	9850	9850	9850	0
599	20240119	112300	94910800	9850	9850	9850	9850	0
600	20240119	112200	94910800	9850	9850	9850	9850	0
601	20240119	112100	94910800	9850	9850	9850	9850	0
602	20240119	112000	94910800	9850	9850	9850	9850	0
603	20240119	111900	94910800	9850	9850	9850	9850	0
604	20240119	111800	94910800	9850	9850	9850	9850	0
605	20240119	111700	94910800	9850	9850	9850	9850	0
606	20240119	111600	94910800	9850	9850	9850	9850	0
607	20240119	111500	94910800	9850	9850	9850	9850	50
608	20240119	111400	94418300	9850	9850	9850	9850	0
609	20240119	111300	94418300	9850	9850	9850	9850	1
610	20240119	111200	94408450	9850	9850	9850	9850	0
611	20240119	111100	94408450	9850	9850	9850	9850	18
612	20240119	111000	94231150	9850	9850	9850	9850	0
613	20240119	110900	94231150	9850	9850	9850	9850	0
614	20240119	110800	94231150	9850	9850	9850	9850	0
615	20240119	110700	94231150	9850	9850	9850	9850	0
616	20240119	110600	94231150	9850	9850	9850	9850	231
617	20240119	110500	91955800	9850	9850	9850	9850	42
618	20240119	110400	91542100	9860	9860	9860	9860	0
619	20240119	110300	91542100	9860	9860	9860	9860	0
620	20240119	110200	91542100	9860	9860	9860	9860	0
621	20240119	110100	91542100	9860	9860	9860	9860	0
622	20240119	110000	91542100	9860	9860	9860	9860	270
623	20240119	105900	88879900	9860	9860	9860	9860	1
624	20240119	105800	88870040	9860	9860	9860	9860	0
625	20240119	105700	88870040	9860	9860	9860	9860	0
626	20240119	105600	88870040	9860	9860	9860	9860	0
627	20240119	105500	88870040	9860	9860	9860	9860	5
628	20240119	105400	88820740	9850	9850	9850	9850	0
629	20240119	105300	88820740	9850	9850	9850	9850	0
630	20240119	105200	88820740	9850	9850	9850	9850	0
631	20240119	105100	88820740	9850	9850	9850	9850	0
632	20240119	105000	88820740	9850	9850	9850	9850	0
633	20240119	104900	88820740	9850	9850	9850	9850	0
634	20240119	104800	88820740	9850	9850	9850	9850	0
635	20240119	104700	88820740	9850	9850	9850	9850	0
636	20240119	104600	88820740	9850	9850	9850	9850	0
637	20240119	104500	88820740	9850	9850	9850	9850	31
638	20240119	104400	88515390	9850	9850	9850	9850	4
639	20240119	104300	88475990	9840	9840	9840	9840	0
640	20240119	104200	88475990	9840	9840	9840	9840	0
641	20240119	104100	88475990	9840	9840	9840	9840	0
642	20240119	104000	88475990	9840	9840	9840	9840	0
643	20240119	103900	88475990	9840	9830	9840	9830	222
644	20240119	103800	86293280	9820	9800	9820	9800	567
645	20240119	103700	80733940	9760	9770	9770	9760	120
646	20240119	103600	79562640	9750	9750	9750	9750	21
647	20240119	103500	79357890	9800	9790	9800	9750	1060
648	20240119	103400	68985020	9770	9770	9770	9770	0
649	20240119	103300	68985020	9770	9770	9770	9770	0
650	20240119	103200	68985020	9770	9770	9770	9770	29
651	20240119	103100	68701690	9800	9800	9800	9800	1
652	20240119	103000	68691890	9800	9800	9800	9800	150
653	20240119	102900	67221890	9800	9800	9800	9800	0
654	20240119	102800	67221890	9800	9800	9800	9800	0
655	20240119	102700	67221890	9800	9800	9800	9800	0
656	20240119	102600	67221890	9800	9800	9800	9800	0
657	20240119	102500	67221890	9800	9800	9800	9800	0
658	20240119	102400	67221890	9800	9750	9800	9740	151
659	20240119	102300	65750410	9750	9760	9760	9750	740
660	20240119	102200	58533210	9760	9760	9760	9760	240
661	20240119	102100	56190810	9760	9760	9760	9760	50
662	20240119	102000	55702810	9750	9750	9750	9750	0
663	20240119	101900	55702810	9750	9760	9760	9750	45
664	20240119	101800	55263710	9760	9760	9760	9760	0
665	20240119	101700	55263710	9760	9760	9760	9760	250
666	20240119	101600	52823710	9760	9760	9760	9760	266
667	20240119	101500	50227550	9760	9790	9790	9760	431
668	20240119	101400	46011800	9800	9800	9800	9800	0
669	20240119	101300	46011800	9800	9800	9800	9800	0
670	20240119	101200	46011800	9800	9800	9800	9800	10
671	20240119	101100	45913800	9800	9800	9800	9800	0
672	20240119	101000	45913800	9800	9800	9800	9800	100
673	20240119	100900	44933800	9800	9800	9800	9800	29
674	20240119	100800	44649600	9810	9810	9810	9810	203
675	20240119	100700	42658170	9830	9830	9830	9830	237
676	20240119	100600	40328460	9830	9830	9830	9830	0
677	20240119	100500	40328460	9830	9830	9830	9830	35
678	20240119	100400	39984410	9820	9840	9840	9820	184
679	20240119	100300	38174750	9900	9900	9900	9900	0
680	20240119	100200	38174750	9900	9900	9900	9900	0
681	20240119	100100	38174750	9900	9900	9900	9900	9
682	20240119	100000	38085650	9860	9860	9860	9860	0
683	20240119	095900	38085650	9860	9860	9860	9860	20
684	20240119	095800	37888450	9850	9820	9850	9820	67
685	20240119	095700	37230480	9820	9820	9820	9820	11
686	20240119	095600	37122460	9820	9820	9820	9820	8
687	20240119	095500	37043900	9820	9860	9860	9820	58
688	20240119	095400	36473830	9930	9930	9930	9930	0
689	20240119	095300	36473830	9930	9930	9930	9930	0
690	20240119	095200	36473830	9930	9930	9930	9930	1
691	20240119	095100	36463900	9880	9880	9880	9880	0
692	20240119	095000	36463900	9880	9880	9880	9880	0
693	20240119	094900	36463900	9880	9880	9880	9880	0
694	20240119	094800	36463900	9880	9880	9880	9880	0
695	20240119	094700	36463900	9880	9880	9880	9880	0
696	20240119	094600	36463900	9880	9880	9880	9880	0
697	20240119	094500	36463900	9880	9900	9900	9880	33
698	20240119	094400	36137740	9950	9950	9950	9950	0
699	20240119	094300	36137740	9950	9950	9950	9950	0
700	20240119	094200	36137740	9950	9950	9950	9950	0
701	20240119	094100	36137740	9950	9950	9950	9950	0
702	20240119	094000	36137740	9950	9950	9950	9950	0
703	20240119	093900	36137740	9950	9930	9950	9930	5
704	20240119	093800	36088070	9930	9950	9950	9930	10
705	20240119	093700	35988750	9930	9930	9940	9930	109
706	20240119	093600	34905360	9950	9950	9950	9950	0
707	20240119	093500	34905360	9950	9950	9950	9950	0
708	20240119	093400	34905360	9950	9940	9950	9940	2
709	20240119	093300	34885470	9950	9950	9950	9950	0
710	20240119	093200	34885470	9950	9880	9950	9880	12
711	20240119	093100	34766770	9950	9950	9950	9950	2
712	20240119	093000	34746870	9880	9880	9880	9880	3
713	20240119	092900	34717230	9960	9960	9960	9960	0
714	20240119	092800	34717230	9960	9960	9960	9960	0
715	20240119	092700	34717230	9960	9960	9960	9960	0
716	20240119	092600	34717230	9960	9930	9960	9930	22
717	20240119	092500	34498740	9930	9900	9930	9840	96
718	20240119	092400	33549890	9910	9910	9910	9910	20
719	20240119	092300	33351690	9930	9930	9930	9930	0
720	20240119	092200	33351690	9930	9970	9970	9930	33
721	20240119	092100	33023600	9970	9970	9970	9970	0
722	20240119	092000	33023600	9970	9970	9970	9970	1
723	20240119	091900	33013630	9950	9950	9950	9950	13
724	20240119	091800	32884280	9970	9970	9970	9970	30
725	20240119	091700	32585180	9970	9970	9970	9970	210
726	20240119	091600	30491480	9970	9910	9970	9910	82
727	20240119	091500	29677340	9980	9980	9980	9980	0
728	20240119	091400	29677340	9980	9980	9980	9980	16
729	20240119	091300	29517660	9980	9980	9980	9980	14
730	20240119	091200	29377940	9880	9880	9880	9880	39
731	20240119	091100	28992620	9880	9880	9900	9880	810
732	20240119	091000	20973820	9900	9900	9900	9900	0
733	20240119	090900	20973820	9900	9880	9900	9880	111
734	20240119	090800	19877120	9880	9880	9890	9880	208
735	20240119	090700	17822070	9880	9880	9880	9880	25
736	20240119	090600	17575070	9880	9880	9880	9880	110
737	20240119	090500	16488270	9880	9880	9880	9880	200
738	20240119	090400	14512270	9880	9890	9890	9880	244
739	20240119	090300	12099330	9890	9800	9900	9770	346
740	20240119	090200	8707430	9740	9740	9740	9740	0
741	20240119	090100	8707430	9740	9740	9740	9740	0
742	20240119	090000	8707430	9740	9720	9740	9720	895