KissMeData/052260/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193300	187151220	9810	9810	9810	9810	311
3	20240116	193200	187151220	9810	9810	9810	9810	0
4	20240116	193100	187151220	9810	9810	9810	9810	0
5	20240116	193000	187151220	9810	9810	9810	9810	0
6	20240116	192900	187151220	9810	9810	9810	9810	0
7	20240116	192800	187151220	9810	9810	9810	9810	0
8	20240116	192700	187151220	9810	9810	9810	9810	0
9	20240116	192600	187151220	9810	9810	9810	9810	0
10	20240116	192500	187151220	9810	9810	9810	9810	0
11	20240116	192400	187151220	9810	9810	9810	9810	0
12	20240116	192300	187151220	9810	9810	9810	9810	0
13	20240116	192200	187151220	9810	9810	9810	9810	0
14	20240116	192100	187151220	9810	9810	9810	9810	0
15	20240116	192000	187151220	9810	9810	9810	9810	0
16	20240116	191900	187151220	9810	9810	9810	9810	0
17	20240116	191800	187151220	9810	9810	9810	9810	0
18	20240116	191700	187151220	9810	9810	9810	9810	0
19	20240116	191600	187151220	9810	9810	9810	9810	0
20	20240116	191500	187151220	9810	9810	9810	9810	0
21	20240116	191400	187151220	9810	9810	9810	9810	0
22	20240116	191300	187151220	9810	9810	9810	9810	0
23	20240116	191200	187151220	9810	9810	9810	9810	0
24	20240116	191100	187151220	9810	9810	9810	9810	0
25	20240116	191000	187151220	9810	9810	9810	9810	0
26	20240116	190900	187151220	9810	9810	9810	9810	0
27	20240116	190800	187151220	9810	9810	9810	9810	0
28	20240116	190700	187151220	9810	9810	9810	9810	0
29	20240116	190600	187151220	9810	9810	9810	9810	0
30	20240116	190500	187151220	9810	9810	9810	9810	0
31	20240116	190400	187151220	9810	9810	9810	9810	0
32	20240116	190300	187151220	9810	9810	9810	9810	311
33	20240116	190200	187151220	9810	9810	9810	9810	0
34	20240116	190100	187151220	9810	9810	9810	9810	0
35	20240116	190000	187151220	9810	9810	9810	9810	0
36	20240116	185900	187151220	9810	9810	9810	9810	0
37	20240116	185800	187151220	9810	9810	9810	9810	0
38	20240116	185700	187151220	9810	9810	9810	9810	0
39	20240116	185600	187151220	9810	9810	9810	9810	0
40	20240116	185500	187151220	9810	9810	9810	9810	0
41	20240116	185400	187151220	9810	9810	9810	9810	0
42	20240116	185300	187151220	9810	9810	9810	9810	0
43	20240116	185200	187151220	9810	9810	9810	9810	0
44	20240116	185100	187151220	9810	9810	9810	9810	0
45	20240116	185000	187151220	9810	9810	9810	9810	0
46	20240116	184900	187151220	9810	9810	9810	9810	0
47	20240116	184800	187151220	9810	9810	9810	9810	0
48	20240116	184700	187151220	9810	9810	9810	9810	0
49	20240116	184600	187151220	9810	9810	9810	9810	0
50	20240116	184500	187151220	9810	9810	9810	9810	0
51	20240116	184400	187151220	9810	9810	9810	9810	0
52	20240116	184300	187151220	9810	9810	9810	9810	0
53	20240116	184200	187151220	9810	9810	9810	9810	0
54	20240116	184100	187151220	9810	9810	9810	9810	0
55	20240116	184000	187151220	9810	9810	9810	9810	0
56	20240116	183900	187151220	9810	9810	9810	9810	0
57	20240116	183800	187151220	9810	9810	9810	9810	0
58	20240116	183700	187151220	9810	9810	9810	9810	0
59	20240116	183600	187151220	9810	9810	9810	9810	0
60	20240116	183500	187151220	9810	9810	9810	9810	0
61	20240116	183400	187151220	9810	9810	9810	9810	0
62	20240116	183300	187151220	9810	9810	9810	9810	311
63	20240116	183200	187151220	9810	9810	9810	9810	0
64	20240116	183100	187151220	9810	9810	9810	9810	0
65	20240116	183000	187151220	9810	9810	9810	9810	0
66	20240116	182900	187151220	9810	9810	9810	9810	0
67	20240116	182800	187151220	9810	9810	9810	9810	0
68	20240116	182700	187151220	9810	9810	9810	9810	0
69	20240116	182600	187151220	9810	9810	9810	9810	0
70	20240116	182500	187151220	9810	9810	9810	9810	0
71	20240116	182400	187151220	9810	9810	9810	9810	0
72	20240116	182300	187151220	9810	9810	9810	9810	0
73	20240116	182200	187151220	9810	9810	9810	9810	0
74	20240116	182100	187151220	9810	9810	9810	9810	0
75	20240116	182000	187151220	9810	9810	9810	9810	0
76	20240116	181900	187151220	9810	9810	9810	9810	0
77	20240116	181800	187151220	9810	9810	9810	9810	0
78	20240116	181700	187151220	9810	9810	9810	9810	0
79	20240116	181600	187151220	9810	9810	9810	9810	0
80	20240116	181500	187151220	9810	9810	9810	9810	0
81	20240116	181400	187151220	9810	9810	9810	9810	0
82	20240116	181300	187151220	9810	9810	9810	9810	0
83	20240116	181200	187151220	9810	9810	9810	9810	0
84	20240116	181100	187151220	9810	9810	9810	9810	0
85	20240116	181000	187151220	9810	9810	9810	9810	0
86	20240116	180900	187151220	9810	9810	9810	9810	0
87	20240116	180800	187151220	9810	9810	9810	9810	0
88	20240116	180700	187151220	9810	9810	9810	9810	0
89	20240116	180600	187151220	9810	9810	9810	9810	0
90	20240116	180500	187151220	9810	9810	9810	9810	0
91	20240116	180400	187151220	9810	9810	9810	9810	0
92	20240116	180300	187151220	9810	9810	9810	9810	311
93	20240116	180200	187151220	9810	9810	9810	9810	0
94	20240116	180100	187151220	9810	9810	9810	9810	0
95	20240116	180000	187151220	9810	9810	9810	9810	0
96	20240116	175900	187151220	9810	9810	9810	9810	0
97	20240116	175800	187151220	9810	9810	9810	9810	0
98	20240116	175700	187151220	9810	9810	9810	9810	0
99	20240116	175600	187151220	9810	9810	9810	9810	0
100	20240116	175500	187151220	9810	9810	9810	9810	0
101	20240116	175400	187151220	9810	9810	9810	9810	0
102	20240116	175300	187151220	9810	9810	9810	9810	0
103	20240116	175200	187151220	9810	9810	9810	9810	0
104	20240116	175100	187151220	9810	9810	9810	9810	0
105	20240116	175000	187151220	9810	9810	9810	9810	0
106	20240116	174900	187151220	9810	9810	9810	9810	0
107	20240116	174800	187151220	9810	9810	9810	9810	0
108	20240116	174700	187151220	9810	9810	9810	9810	0
109	20240116	174600	187151220	9810	9810	9810	9810	0
110	20240116	174500	187151220	9810	9810	9810	9810	0
111	20240116	174400	187151220	9810	9810	9810	9810	0
112	20240116	174300	187151220	9810	9810	9810	9810	0
113	20240116	174200	187151220	9810	9810	9810	9810	0
114	20240116	174100	187151220	9810	9810	9810	9810	0
115	20240116	174000	187151220	9810	9810	9810	9810	0
116	20240116	173900	187151220	9810	9810	9810	9810	0
117	20240116	173800	187151220	9810	9810	9810	9810	0
118	20240116	173700	187151220	9810	9810	9810	9810	0
119	20240116	173600	187151220	9810	9810	9810	9810	0
120	20240116	173500	187151220	9810	9810	9810	9810	0
121	20240116	173400	187151220	9810	9810	9810	9810	0
122	20240116	173300	187151220	9810	9810	9810	9810	311
123	20240116	173200	187151220	9810	9810	9810	9810	0
124	20240116	173100	187151220	9810	9810	9810	9810	0
125	20240116	173000	187151220	9810	9810	9810	9810	0
126	20240116	172900	187151220	9810	9810	9810	9810	0
127	20240116	172800	187151220	9810	9810	9810	9810	0
128	20240116	172700	187151220	9810	9810	9810	9810	0
129	20240116	172600	187151220	9810	9810	9810	9810	0
130	20240116	172500	187151220	9810	9810	9810	9810	0
131	20240116	172400	187151220	9810	9810	9810	9810	0
132	20240116	172300	187151220	9810	9810	9810	9810	0
133	20240116	172200	187151220	9810	9810	9810	9810	0
134	20240116	172100	187151220	9810	9810	9810	9810	0
135	20240116	172000	187151220	9810	9810	9810	9810	0
136	20240116	171900	187151220	9810	9810	9810	9810	0
137	20240116	171800	187151220	9810	9810	9810	9810	0
138	20240116	171700	187151220	9810	9810	9810	9810	0
139	20240116	171600	187151220	9810	9810	9810	9810	0
140	20240116	171500	187151220	9810	9810	9810	9810	0
141	20240116	171400	187151220	9810	9810	9810	9810	0
142	20240116	171300	187151220	9810	9810	9810	9810	0
143	20240116	171200	187151220	9810	9810	9810	9810	0
144	20240116	171100	187151220	9810	9810	9810	9810	0
145	20240116	171000	187151220	9810	9810	9810	9810	0
146	20240116	170900	187151220	9810	9810	9810	9810	0
147	20240116	170800	187151220	9810	9810	9810	9810	0
148	20240116	170700	187151220	9810	9810	9810	9810	0
149	20240116	170600	187151220	9810	9810	9810	9810	0
150	20240116	170500	187151220	9810	9810	9810	9810	0
151	20240116	170400	187151220	9810	9810	9810	9810	0
152	20240116	170300	187151220	9810	9810	9810	9810	311
153	20240116	170200	187151220	9810	9810	9810	9810	0
154	20240116	170100	187151220	9810	9810	9810	9810	0
155	20240116	170000	187151220	9810	9810	9810	9810	0
156	20240116	165900	187151220	9810	9810	9810	9810	0
157	20240116	165800	187151220	9810	9810	9810	9810	0
158	20240116	165700	187151220	9810	9810	9810	9810	0
159	20240116	165600	187151220	9810	9810	9810	9810	0
160	20240116	165500	187151220	9810	9810	9810	9810	0
161	20240116	165400	187151220	9810	9810	9810	9810	0
162	20240116	165300	187151220	9810	9810	9810	9810	0
163	20240116	165200	187151220	9810	9810	9810	9810	0
164	20240116	165100	187151220	9810	9810	9810	9810	0
165	20240116	165000	187151220	9810	9810	9810	9810	0
166	20240116	164900	187151220	9810	9810	9810	9810	0
167	20240116	164800	187151220	9810	9810	9810	9810	0
168	20240116	164700	187151220	9810	9810	9810	9810	0
169	20240116	164600	187151220	9810	9810	9810	9810	0
170	20240116	164500	187151220	9810	9810	9810	9810	0
171	20240116	164400	187151220	9810	9810	9810	9810	0
172	20240116	164300	187151220	9810	9810	9810	9810	0
173	20240116	164200	187151220	9810	9810	9810	9810	0
174	20240116	164100	187151220	9810	9810	9810	9810	0
175	20240116	164000	187151220	9810	9810	9810	9810	0
176	20240116	163900	187151220	9810	9810	9810	9810	0
177	20240116	163800	187151220	9810	9810	9810	9810	0
178	20240116	163700	187151220	9810	9810	9810	9810	0
179	20240116	163600	187151220	9810	9810	9810	9810	0
180	20240116	163500	187151220	9810	9810	9810	9810	0
181	20240116	163400	187151220	9810	9810	9810	9810	0
182	20240116	163300	187151220	9810	9810	9810	9810	311
183	20240116	163200	187151220	9810	9810	9810	9810	0
184	20240116	163100	187151220	9810	9810	9810	9810	0
185	20240116	163000	187151220	9810	9810	9810	9810	0
186	20240116	162900	187151220	9810	9810	9810	9810	0
187	20240116	162800	187151220	9810	9810	9810	9810	0
188	20240116	162700	187151220	9810	9810	9810	9810	0
189	20240116	162600	187151220	9810	9810	9810	9810	0
190	20240116	162500	187151220	9810	9810	9810	9810	0
191	20240116	162400	187151220	9810	9810	9810	9810	0
192	20240116	162300	187151220	9810	9810	9810	9810	0
193	20240116	162200	187151220	9810	9810	9810	9810	0
194	20240116	162100	187151220	9810	9810	9810	9810	0
195	20240116	162000	187151220	9810	9810	9810	9810	0
196	20240116	161900	187151220	9810	9810	9810	9810	0
197	20240116	161800	187151220	9810	9810	9810	9810	0
198	20240116	161700	187151220	9810	9810	9810	9810	0
199	20240116	161600	187151220	9810	9810	9810	9810	0
200	20240116	161500	187151220	9810	9810	9810	9810	0
201	20240116	161400	187151220	9810	9810	9810	9810	0
202	20240116	161300	187151220	9810	9810	9810	9810	0
203	20240116	161200	187151220	9810	9810	9810	9810	0
204	20240116	161100	187151220	9810	9810	9810	9810	0
205	20240116	161000	187151220	9810	9810	9810	9810	0
206	20240116	160900	187151220	9810	9810	9810	9810	0
207	20240116	160800	187151220	9810	9810	9810	9810	0
208	20240116	160700	187151220	9810	9810	9810	9810	0
209	20240116	160600	187151220	9810	9810	9810	9810	0
210	20240116	160500	187151220	9810	9810	9810	9810	0
211	20240116	160400	187151220	9810	9810	9810	9810	0
212	20240116	160300	187151220	9810	9810	9810	9810	311
213	20240116	160200	187151220	9810	9810	9810	9810	0
214	20240116	160100	187151220	9810	9810	9810	9810	0
215	20240116	160000	187151220	9810	9810	9810	9810	0
216	20240116	155900	187151220	9810	9810	9810	9810	0
217	20240116	155800	187151220	9810	9810	9810	9810	0
218	20240116	155700	187151220	9810	9810	9810	9810	0
219	20240116	155600	187151220	9810	9810	9810	9810	0
220	20240116	155500	187151220	9810	9810	9810	9810	0
221	20240116	155400	187151220	9810	9810	9810	9810	0
222	20240116	155300	187151220	9810	9810	9810	9810	0
223	20240116	155200	187151220	9810	9810	9810	9810	0
224	20240116	155100	187151220	9810	9810	9810	9810	0
225	20240116	155000	187151220	9810	9810	9810	9810	0
226	20240116	154900	187151220	9810	9810	9810	9810	0
227	20240116	154800	187151220	9810	9810	9810	9810	0
228	20240116	154700	187151220	9810	9810	9810	9810	0
229	20240116	154600	187151220	9810	9810	9810	9810	0
230	20240116	154500	187151220	9810	9810	9810	9810	0
231	20240116	154400	187151220	9810	9810	9810	9810	0
232	20240116	154300	187151220	9810	9810	9810	9810	0
233	20240116	154200	187151220	9810	9810	9810	9810	0
234	20240116	154100	187151220	9810	9810	9810	9810	0
235	20240116	154000	187151220	9810	9810	9810	9810	0
236	20240116	153900	187151220	9810	9810	9810	9810	0
237	20240116	153800	187151220	9810	9810	9810	9810	0
238	20240116	153700	187151220	9810	9810	9810	9810	0
239	20240116	153600	187151220	9810	9810	9810	9810	0
240	20240116	153500	187151220	9810	9810	9810	9810	0
241	20240116	153400	187151220	9810	9810	9810	9810	0
242	20240116	153300	187151220	9810	9810	9810	9810	311
243	20240116	153200	187151220	9810	9810	9810	9810	0
244	20240116	153100	187151220	9810	9810	9810	9810	0
245	20240116	153000	187151220	9810	9810	9810	9810	311
246	20240116	152900	184100310	9810	9810	9810	9810	0
247	20240116	152800	184100310	9810	9810	9810	9810	0
248	20240116	152700	184100310	9810	9810	9810	9810	0
249	20240116	152600	184100310	9810	9810	9810	9810	0
250	20240116	152500	184100310	9810	9810	9810	9810	0
251	20240116	152400	184100310	9810	9810	9810	9810	0
252	20240116	152300	184100310	9810	9810	9810	9810	0
253	20240116	152200	184100310	9810	9810	9810	9810	0
254	20240116	152100	184100310	9810	9810	9810	9810	0
255	20240116	152000	184100310	9810	9810	9810	9810	0
256	20240116	151900	184100310	9810	9810	9810	9810	0
257	20240116	151800	184100310	9810	9810	9810	9810	8
258	20240116	151700	184021830	9810	9760	9810	9760	18
259	20240116	151600	183846100	9750	9750	9750	9750	0
260	20240116	151500	183846100	9750	9750	9750	9750	0
261	20240116	151400	183846100	9750	9750	9750	9750	9
262	20240116	151300	183758350	9750	9750	9750	9750	1
263	20240116	151200	183748600	9750	9750	9750	9750	1
264	20240116	151100	183738850	9750	9750	9750	9750	0
265	20240116	151000	183738850	9750	9750	9750	9750	0
266	20240116	150900	183738850	9750	9750	9750	9750	1
267	20240116	150800	183729100	9750	9750	9750	9750	0
268	20240116	150700	183729100	9750	9750	9750	9750	0
269	20240116	150600	183729100	9750	9750	9750	9750	0
270	20240116	150500	183729100	9750	9750	9750	9750	2
271	20240116	150400	183709600	9760	9750	9760	9750	4
272	20240116	150300	183670570	9750	9770	9770	9750	237
273	20240116	150200	181359290	9790	9790	9790	9790	0
274	20240116	150100	181359290	9790	9790	9790	9790	0
275	20240116	150000	181359290	9790	9790	9790	9790	0
276	20240116	145900	181359290	9790	9790	9790	9790	0
277	20240116	145800	181359290	9790	9790	9790	9790	0
278	20240116	145700	181359290	9790	9790	9790	9790	0
279	20240116	145600	181359290	9790	9790	9790	9790	0
280	20240116	145500	181359290	9790	9810	9810	9780	32
281	20240116	145400	181046030	9790	9810	9810	9770	79
282	20240116	145300	180273560	9790	9810	9810	9780	22
283	20240116	145200	180058080	9770	9820	9820	9770	27
284	20240116	145100	179794240	9770	9820	9820	9770	29
285	20240116	145000	179510860	9820	9820	9820	9820	0
286	20240116	144900	179510860	9820	9820	9820	9820	0
287	20240116	144800	179510860	9820	9820	9820	9820	0
288	20240116	144700	179510860	9820	9820	9820	9820	2
289	20240116	144600	179491220	9770	9770	9770	9770	0
290	20240116	144500	179491220	9770	9770	9770	9770	0
291	20240116	144400	179491220	9770	9770	9770	9770	0
292	20240116	144300	179491220	9770	9770	9770	9770	0
293	20240116	144200	179491220	9770	9770	9770	9770	52
294	20240116	144100	178983180	9760	9760	9760	9760	0
295	20240116	144000	178983180	9760	9760	9760	9760	60
296	20240116	143900	178397580	9750	9750	9750	9750	0
297	20240116	143800	178397580	9750	9750	9750	9750	0
298	20240116	143700	178397580	9750	9750	9750	9750	0
299	20240116	143600	178397580	9750	9750	9750	9750	0
300	20240116	143500	178397580	9750	9750	9750	9750	0
301	20240116	143400	178397580	9750	9750	9750	9750	0
302	20240116	143300	178397580	9750	9750	9750	9750	0
303	20240116	143200	178397580	9750	9750	9750	9750	0
304	20240116	143100	178397580	9750	9750	9750	9750	0
305	20240116	143000	178397580	9750	9750	9750	9750	0
306	20240116	142900	178397580	9750	9750	9750	9750	0
307	20240116	142800	178397580	9750	9750	9750	9750	0
308	20240116	142700	178397580	9750	9760	9760	9750	10
309	20240116	142600	178300030	9760	9760	9760	9760	10
310	20240116	142500	178202430	9760	9770	9770	9760	12
311	20240116	142400	178085210	9830	9830	9830	9830	0
312	20240116	142300	178085210	9830	9830	9830	9830	0
313	20240116	142200	178085210	9830	9830	9830	9830	0
314	20240116	142100	178085210	9830	9830	9830	9830	0
315	20240116	142000	178085210	9830	9830	9830	9830	0
316	20240116	141900	178085210	9830	9830	9830	9830	0
317	20240116	141800	178085210	9830	9820	9830	9820	120
318	20240116	141700	176905810	9820	9790	9820	9790	170
319	20240116	141600	175238490	9780	9780	9780	9780	0
320	20240116	141500	175238490	9780	9780	9780	9780	5
321	20240116	141400	175189590	9780	9770	9780	9770	39
322	20240116	141300	174808470	9750	9750	9750	9750	0
323	20240116	141200	174808470	9750	9750	9750	9750	0
324	20240116	141100	174808470	9750	9750	9750	9750	0
325	20240116	141000	174808470	9750	9750	9750	9750	0
326	20240116	140900	174808470	9750	9750	9750	9750	1
327	20240116	140800	174798720	9750	9750	9750	9750	1
328	20240116	140700	174788970	9750	9750	9750	9750	0
329	20240116	140600	174788970	9750	9760	9760	9750	48
330	20240116	140500	174320880	9770	9770	9770	9770	0
331	20240116	140400	174320880	9770	9770	9770	9770	0
332	20240116	140300	174320880	9770	9770	9770	9770	0
333	20240116	140200	174320880	9770	9770	9770	9770	0
334	20240116	140100	174320880	9770	9770	9770	9770	0
335	20240116	140000	174320880	9770	9770	9770	9770	0
336	20240116	135900	174320880	9770	9770	9770	9770	0
337	20240116	135800	174320880	9770	9770	9770	9770	0
338	20240116	135700	174320880	9770	9780	9780	9770	2
339	20240116	135600	174301330	9730	9730	9730	9730	0
340	20240116	135500	174301330	9730	9730	9730	9730	0
341	20240116	135400	174301330	9730	9730	9730	9730	0
342	20240116	135300	174301330	9730	9730	9730	9730	0
343	20240116	135200	174301330	9730	9730	9730	9730	0
344	20240116	135100	174301330	9730	9780	9780	9730	92
345	20240116	135000	173405370	9810	9810	9810	9810	0
346	20240116	134900	173405370	9810	9810	9810	9810	0
347	20240116	134800	173405370	9810	9810	9810	9810	0
348	20240116	134700	173405370	9810	9810	9810	9810	0
349	20240116	134600	173405370	9810	9810	9810	9810	2
350	20240116	134500	173385750	9820	9770	9830	9770	3
351	20240116	134400	173356330	9830	9830	9830	9830	0
352	20240116	134300	173356330	9830	9830	9830	9830	0
353	20240116	134200	173356330	9830	9830	9830	9830	0
354	20240116	134100	173356330	9830	9830	9830	9830	0
355	20240116	134000	173356330	9830	9830	9830	9830	5
356	20240116	133900	173307180	9830	9830	9830	9830	0
357	20240116	133800	173307180	9830	9830	9830	9830	0
358	20240116	133700	173307180	9830	9830	9830	9830	0
359	20240116	133600	173307180	9830	9830	9830	9830	0
360	20240116	133500	173307180	9830	9830	9830	9830	0
361	20240116	133400	173307180	9830	9830	9830	9830	0
362	20240116	133300	173307180	9830	9810	9830	9810	3
363	20240116	133200	173277720	9800	9800	9800	9800	0
364	20240116	133100	173277720	9800	9800	9800	9800	200
365	20240116	133000	171317720	9800	9800	9800	9800	0
366	20240116	132900	171317720	9800	9800	9800	9800	0
367	20240116	132800	171317720	9800	9800	9800	9800	0
368	20240116	132700	171317720	9800	9800	9800	9800	0
369	20240116	132600	171317720	9800	9800	9800	9800	0
370	20240116	132500	171317720	9800	9800	9800	9800	0
371	20240116	132400	171317720	9800	9800	9800	9800	0
372	20240116	132300	171317720	9800	9800	9800	9800	0
373	20240116	132200	171317720	9800	9800	9800	9800	0
374	20240116	132100	171317720	9800	9800	9800	9800	0
375	20240116	132000	171317720	9800	9800	9800	9800	1
376	20240116	131900	171307920	9800	9800	9800	9800	0
377	20240116	131800	171307920	9800	9800	9800	9800	0
378	20240116	131700	171307920	9800	9800	9800	9800	0
379	20240116	131600	171307920	9800	9800	9800	9800	0
380	20240116	131500	171307920	9800	9800	9800	9800	0
381	20240116	131400	171307920	9800	9800	9800	9800	0
382	20240116	131300	171307920	9800	9800	9800	9800	0
383	20240116	131200	171307920	9800	9800	9800	9800	0
384	20240116	131100	171307920	9800	9800	9800	9800	0
385	20240116	131000	171307920	9800	9800	9800	9800	0
386	20240116	130900	171307920	9800	9800	9800	9800	0
387	20240116	130800	171307920	9800	9800	9800	9800	0
388	20240116	130700	171307920	9800	9800	9800	9800	0
389	20240116	130600	171307920	9800	9800	9800	9800	0
390	20240116	130500	171307920	9800	9800	9800	9800	0
391	20240116	130400	171307920	9800	9800	9800	9800	0
392	20240116	130300	171307920	9800	9790	9800	9790	11
393	20240116	130200	171200220	9750	9750	9750	9750	0
394	20240116	130100	171200220	9750	9750	9750	9750	157
395	20240116	130000	169669470	9740	9740	9740	9740	55
396	20240116	125900	169133770	9740	9740	9740	9740	15
397	20240116	125800	168987670	9740	9740	9740	9740	0
398	20240116	125700	168987670	9740	9740	9740	9740	10
399	20240116	125600	168890270	9750	9750	9750	9750	0
400	20240116	125500	168890270	9750	9750	9750	9750	0
401	20240116	125400	168890270	9750	9750	9750	9750	0
402	20240116	125300	168890270	9750	9750	9750	9750	0
403	20240116	125200	168890270	9750	9750	9750	9750	0
404	20240116	125100	168890270	9750	9750	9750	9750	0
405	20240116	125000	168890270	9750	9750	9750	9750	46
406	20240116	124900	168441770	9750	9750	9750	9750	10
407	20240116	124800	168344270	9750	9750	9750	9750	0
408	20240116	124700	168344270	9750	9750	9750	9750	0
409	20240116	124600	168344270	9750	9750	9750	9750	0
410	20240116	124500	168344270	9750	9740	9800	9740	3
411	20240116	124400	168314980	9800	9800	9800	9800	0
412	20240116	124300	168314980	9800	9800	9800	9800	0
413	20240116	124200	168314980	9800	9800	9800	9800	0
414	20240116	124100	168314980	9800	9800	9800	9800	0
415	20240116	124000	168314980	9800	9800	9800	9800	0
416	20240116	123900	168314980	9800	9800	9800	9800	0
417	20240116	123800	168314980	9800	9800	9800	9800	0
418	20240116	123700	168314980	9800	9800	9800	9800	0
419	20240116	123600	168314980	9800	9800	9800	9800	0
420	20240116	123500	168314980	9800	9800	9800	9800	0
421	20240116	123400	168314980	9800	9800	9800	9800	0
422	20240116	123300	168314980	9800	9800	9800	9800	0
423	20240116	123200	168314980	9800	9800	9800	9800	0
424	20240116	123100	168314980	9800	9800	9800	9800	0
425	20240116	123000	168314980	9800	9800	9800	9800	0
426	20240116	122900	168314980	9800	9800	9800	9800	1
427	20240116	122800	168305180	9800	9800	9800	9800	0
428	20240116	122700	168305180	9800	9800	9800	9800	0
429	20240116	122600	168305180	9800	9800	9800	9800	0
430	20240116	122500	168305180	9800	9800	9800	9800	0
431	20240116	122400	168305180	9800	9800	9800	9800	0
432	20240116	122300	168305180	9800	9800	9800	9800	0
433	20240116	122200	168305180	9800	9800	9800	9800	0
434	20240116	122100	168305180	9800	9800	9800	9800	0
435	20240116	122000	168305180	9800	9800	9800	9800	0
436	20240116	121900	168305180	9800	9800	9800	9800	0
437	20240116	121800	168305180	9800	9800	9800	9800	0
438	20240116	121700	168305180	9800	9800	9800	9800	0
439	20240116	121600	168305180	9800	9800	9800	9800	0
440	20240116	121500	168305180	9800	9800	9800	9800	0
441	20240116	121400	168305180	9800	9800	9800	9800	0
442	20240116	121300	168305180	9800	9780	9800	9780	6
443	20240116	121200	168246480	9790	9790	9790	9790	0
444	20240116	121100	168246480	9790	9790	9790	9790	0
445	20240116	121000	168246480	9790	9740	9790	9740	121
446	20240116	120900	167066430	9740	9740	9740	9740	5
447	20240116	120800	167017730	9740	9740	9740	9740	0
448	20240116	120700	167017730	9740	9740	9740	9740	0
449	20240116	120600	167017730	9740	9740	9740	9740	37
450	20240116	120500	166657350	9740	9740	9740	9740	0
451	20240116	120400	166657350	9740	9740	9740	9740	0
452	20240116	120300	166657350	9740	9740	9740	9740	0
453	20240116	120200	166657350	9740	9740	9740	9740	0
454	20240116	120100	166657350	9740	9740	9740	9740	16
455	20240116	120000	166501510	9740	9740	9740	9740	0
456	20240116	115900	166501510	9740	9740	9740	9740	1
457	20240116	115800	166491770	9730	9730	9730	9730	0
458	20240116	115700	166491770	9730	9730	9730	9730	0
459	20240116	115600	166491770	9730	9730	9730	9730	0
460	20240116	115500	166491770	9730	9730	9730	9730	0
461	20240116	115400	166491770	9730	9730	9730	9730	0
462	20240116	115300	166491770	9730	9730	9730	9730	926
463	20240116	115200	157481790	9710	9730	9730	9710	205
464	20240116	115100	155487240	9730	9730	9730	9730	0
465	20240116	115000	155487240	9730	9730	9730	9730	0
466	20240116	114900	155487240	9730	9730	9730	9730	0
467	20240116	114800	155487240	9730	9730	9730	9730	0
468	20240116	114700	155487240	9730	9730	9730	9730	40
469	20240116	114600	155098040	9730	9730	9730	9730	0
470	20240116	114500	155098040	9730	9730	9730	9730	3
471	20240116	114400	155068850	9730	9730	9730	9720	1201
472	20240116	114300	143383320	9730	9730	9730	9730	6
473	20240116	114200	143324940	9730	9730	9730	9730	1
474	20240116	114100	143315210	9730	9670	9730	9650	381
475	20240116	114000	139634000	9730	9730	9730	9730	1
476	20240116	113900	139624270	9670	9690	9760	9670	501
477	20240116	113800	134777960	9760	9760	9760	9760	0
478	20240116	113700	134777960	9760	9760	9760	9760	0
479	20240116	113600	134777960	9760	9760	9760	9760	3
480	20240116	113500	134748680	9690	9690	9690	9690	2
481	20240116	113400	134729300	9770	9750	9770	9750	101
482	20240116	113300	133743530	9750	9750	9750	9750	2
483	20240116	113200	133724030	9680	9680	9680	9680	0
484	20240116	113100	133724030	9680	9700	9700	9680	600
485	20240116	113000	127911210	9690	9690	9700	9690	50
486	20240116	112900	127426660	9700	9710	9770	9700	747
487	20240116	112800	120178160	9800	9800	9800	9800	1
488	20240116	112700	120168360	9710	9750	9810	9710	1120
489	20240116	112600	109271530	9810	9820	9820	9740	287
490	20240116	112500	106472970	9750	9810	9810	9750	1261
491	20240116	112400	94178110	9820	9820	9820	9750	1536
492	20240116	112300	79191180	9760	9770	9820	9760	580
493	20240116	112200	73525370	9810	9810	9810	9810	1
494	20240116	112100	73515560	9820	9820	9820	9820	10
495	20240116	112000	73417360	9820	9820	9820	9820	0
496	20240116	111900	73417360	9820	9820	9820	9820	51
497	20240116	111800	72916540	9820	9760	9820	9760	121
498	20240116	111700	71730060	9820	9770	9820	9760	724
499	20240116	111600	64659860	9820	9790	9820	9790	98
500	20240116	111500	63700410	9820	9820	9820	9820	0
501	20240116	111400	63700410	9820	9810	9820	9810	5
502	20240116	111300	63651350	9810	9810	9810	9810	0
503	20240116	111200	63651350	9810	9810	9810	9810	1
504	20240116	111100	63641540	9810	9800	9810	9800	164
505	20240116	111000	62033330	9800	9800	9800	9800	80
506	20240116	110900	61249330	9800	9800	9800	9800	6
507	20240116	110800	61190530	9800	9800	9800	9800	0
508	20240116	110700	61190530	9800	9800	9800	9800	0
509	20240116	110600	61190530	9800	9800	9800	9800	0
510	20240116	110500	61190530	9800	9800	9800	9800	0
511	20240116	110400	61190530	9800	9800	9800	9800	0
512	20240116	110300	61190530	9800	9800	9800	9800	0
513	20240116	110200	61190530	9800	9800	9800	9800	0
514	20240116	110100	61190530	9800	9800	9800	9800	0
515	20240116	110000	61190530	9800	9800	9800	9800	1
516	20240116	105900	61180730	9800	9800	9800	9800	0
517	20240116	105800	61180730	9800	9800	9800	9800	0
518	20240116	105700	61180730	9800	9800	9800	9800	0
519	20240116	105600	61180730	9800	9800	9800	9800	0
520	20240116	105500	61180730	9800	9800	9800	9800	0
521	20240116	105400	61180730	9800	9800	9800	9800	3
522	20240116	105300	61151330	9800	9800	9800	9800	1
523	20240116	105200	61141530	9770	9770	9770	9770	12
524	20240116	105100	61024290	9800	9800	9800	9800	0
525	20240116	105000	61024290	9800	9800	9800	9800	0
526	20240116	104900	61024290	9800	9800	9800	9800	0
527	20240116	104800	61024290	9800	9800	9800	9800	0
528	20240116	104700	61024290	9800	9800	9800	9800	0
529	20240116	104600	61024290	9800	9760	9800	9760	419
530	20240116	104500	56934810	9760	9760	9760	9760	11
531	20240116	104400	56827450	9760	9770	9770	9760	218
532	20240116	104300	54699460	9770	9780	9780	9770	684
533	20240116	104200	48012940	9780	9780	9780	9780	0
534	20240116	104100	48012940	9780	9780	9780	9780	19
535	20240116	104000	47827120	9780	9790	9790	9780	55
536	20240116	103900	47288970	9790	9790	9790	9790	30
537	20240116	103800	46995270	9790	9790	9790	9790	0
538	20240116	103700	46995270	9790	9790	9790	9790	0
539	20240116	103600	46995270	9790	9790	9790	9790	1
540	20240116	103500	46985480	9790	9790	9790	9790	0
541	20240116	103400	46985480	9790	9790	9790	9790	0
542	20240116	103300	46985480	9790	9790	9790	9790	0
543	20240116	103200	46985480	9790	9790	9790	9790	0
544	20240116	103100	46985480	9790	9790	9790	9790	10
545	20240116	103000	46887580	9790	9790	9790	9790	128
546	20240116	102900	45634460	9780	9780	9780	9780	304
547	20240116	102800	42661340	9790	9790	9790	9790	0
548	20240116	102700	42661340	9790	9790	9790	9790	113
549	20240116	102600	41555070	9790	9790	9790	9790	0
550	20240116	102500	41555070	9790	9790	9790	9790	9
551	20240116	102400	41466960	9790	9790	9790	9790	0
552	20240116	102300	41466960	9790	9790	9790	9790	0
553	20240116	102200	41466960	9790	9790	9790	9790	1
554	20240116	102100	41457170	9790	9790	9790	9790	2
555	20240116	102000	41437590	9810	9810	9810	9810	2
556	20240116	101900	41417970	9810	9810	9810	9810	0
557	20240116	101800	41417970	9810	9810	9810	9810	0
558	20240116	101700	41417970	9810	9810	9810	9810	0
559	20240116	101600	41417970	9810	9810	9810	9810	0
560	20240116	101500	41417970	9810	9810	9810	9810	0
561	20240116	101400	41417970	9810	9810	9810	9810	20
562	20240116	101300	41221770	9810	9810	9810	9810	1
563	20240116	101200	41211960	9810	9810	9810	9810	0
564	20240116	101100	41211960	9810	9810	9810	9810	0
565	20240116	101000	41211960	9810	9790	9810	9760	810
566	20240116	100900	33294280	9790	9790	9790	9790	0
567	20240116	100800	33294280	9790	9790	9790	9790	8
568	20240116	100700	33215960	9790	9790	9790	9790	0
569	20240116	100600	33215960	9790	9800	9800	9790	769
570	20240116	100500	25683790	9810	9810	9810	9810	0
571	20240116	100400	25683790	9810	9810	9810	9810	0
572	20240116	100300	25683790	9810	9810	9810	9810	0
573	20240116	100200	25683790	9810	9810	9810	9810	1
574	20240116	100100	25673980	9810	9810	9810	9800	279
575	20240116	100000	22939680	9830	9840	9840	9830	2
576	20240116	095900	22920010	9810	9810	9810	9810	0
577	20240116	095800	22920010	9810	9810	9810	9810	1
578	20240116	095700	22910200	9840	9850	9850	9840	2
579	20240116	095600	22890510	9800	9820	9820	9800	166
580	20240116	095500	21262490	9850	9850	9850	9850	0
581	20240116	095400	21262490	9850	9850	9850	9850	0
582	20240116	095300	21262490	9850	9850	9850	9850	1
583	20240116	095200	21252640	9850	9850	9850	9850	0
584	20240116	095100	21252640	9850	9850	9850	9850	0
585	20240116	095000	21252640	9850	9850	9850	9850	100
586	20240116	094900	20267640	9860	9860	9860	9860	0
587	20240116	094800	20267640	9860	9860	9860	9860	0
588	20240116	094700	20267640	9860	9860	9860	9860	0
589	20240116	094600	20267640	9860	9860	9860	9860	0
590	20240116	094500	20267640	9860	9860	9860	9860	0
591	20240116	094400	20267640	9860	9870	9870	9860	4
592	20240116	094300	20228190	9800	9830	9830	9800	714
593	20240116	094200	13228200	9880	9880	9880	9880	0
594	20240116	094100	13228200	9880	9880	9880	9880	0
595	20240116	094000	13228200	9880	9880	9880	9880	0
596	20240116	093900	13228200	9880	9880	9880	9880	1
597	20240116	093800	13218320	9890	9890	9890	9890	0
598	20240116	093700	13218320	9890	9890	9890	9890	0
599	20240116	093600	13218320	9890	9890	9890	9890	0
600	20240116	093500	13218320	9890	9890	9890	9890	0
601	20240116	093400	13218320	9890	9890	9890	9890	0
602	20240116	093300	13218320	9890	9890	9890	9890	10
603	20240116	093200	13119420	9830	9830	9830	9830	200
604	20240116	093100	11153420	9830	9850	9850	9830	250
605	20240116	093000	8695170	9850	9880	9890	9850	255
606	20240116	092900	6179540	9880	9880	9880	9880	8
607	20240116	092800	6100500	9880	9900	9900	9880	66
608	20240116	092700	5447320	9900	9900	9900	9900	60
609	20240116	092600	4853320	9880	9880	9880	9880	3
610	20240116	092500	4823680	9870	9870	9870	9870	0
611	20240116	092400	4823680	9870	9870	9870	9870	0
612	20240116	092300	4823680	9870	9920	9920	9870	102
613	20240116	092200	3816660	9930	9940	9940	9930	2
614	20240116	092100	3796790	9900	9900	9900	9900	0
615	20240116	092000	3796790	9900	9900	9900	9900	0
616	20240116	091900	3796790	9900	9900	9900	9900	0
617	20240116	091800	3796790	9900	9900	9900	9900	0
618	20240116	091700	3796790	9900	9900	9900	9900	0
619	20240116	091600	3796790	9900	9900	9900	9900	0
620	20240116	091500	3796790	9900	9900	9900	9900	0
621	20240116	091400	3796790	9900	9920	9920	9900	278
622	20240116	091300	1044540	9940	9940	9940	9940	1
623	20240116	091200	1034600	9930	9930	9930	9930	0
624	20240116	091100	1034600	9930	9930	9930	9930	0
625	20240116	091000	1034600	9930	9930	9930	9930	3
626	20240116	090900	1004810	9940	9940	9940	9940	0
627	20240116	090800	1004810	9940	9940	9940	9940	1
628	20240116	090700	994870	9950	9930	9960	9930	10
629	20240116	090600	895500	9940	9960	9960	9940	90
630	20240116	090500	0	9860	9860	9860	9860	0
631	20240116	090400	0	9860	9860	9860	9860	0
632	20240116	090300	0	9860	9860	9860	9860	0
633	20240116	090200	0	9860	9860	9860	9860	0
634	20240116	090100	0	9860	9860	9860	9860	0
635	20240116	090000	0	9860	9860	9860	9860	0