KissMeData/196300/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	203500	666590840	16950	16950	16950	16950	389
3	20240116	203400	666590840	16950	16950	16950	16950	0
4	20240116	203300	666590840	16950	16950	16950	16950	0
5	20240116	203200	666590840	16950	16950	16950	16950	0
6	20240116	203100	666590840	16950	16950	16950	16950	0
7	20240116	203000	666590840	16950	16950	16950	16950	0
8	20240116	202900	666590840	16950	16950	16950	16950	0
9	20240116	202800	666590840	16950	16950	16950	16950	0
10	20240116	202700	666590840	16950	16950	16950	16950	0
11	20240116	202600	666590840	16950	16950	16950	16950	0
12	20240116	202500	666590840	16950	16950	16950	16950	0
13	20240116	202400	666590840	16950	16950	16950	16950	0
14	20240116	202300	666590840	16950	16950	16950	16950	0
15	20240116	202200	666590840	16950	16950	16950	16950	0
16	20240116	202100	666590840	16950	16950	16950	16950	0
17	20240116	202000	666590840	16950	16950	16950	16950	0
18	20240116	201900	666590840	16950	16950	16950	16950	0
19	20240116	201800	666590840	16950	16950	16950	16950	0
20	20240116	201700	666590840	16950	16950	16950	16950	0
21	20240116	201600	666590840	16950	16950	16950	16950	0
22	20240116	201500	666590840	16950	16950	16950	16950	0
23	20240116	201400	666590840	16950	16950	16950	16950	0
24	20240116	201300	666590840	16950	16950	16950	16950	0
25	20240116	201200	666590840	16950	16950	16950	16950	0
26	20240116	201100	666590840	16950	16950	16950	16950	0
27	20240116	201000	666590840	16950	16950	16950	16950	0
28	20240116	200900	666590840	16950	16950	16950	16950	0
29	20240116	200800	666590840	16950	16950	16950	16950	0
30	20240116	200700	666590840	16950	16950	16950	16950	0
31	20240116	200600	666590840	16950	16950	16950	16950	0
32	20240116	200500	666590840	16950	16950	16950	16950	389
33	20240116	200400	666590840	16950	16950	16950	16950	0
34	20240116	200300	666590840	16950	16950	16950	16950	0
35	20240116	200200	666590840	16950	16950	16950	16950	0
36	20240116	200100	666590840	16950	16950	16950	16950	0
37	20240116	200000	666590840	16950	16950	16950	16950	0
38	20240116	195900	666590840	16950	16950	16950	16950	0
39	20240116	195800	666590840	16950	16950	16950	16950	0
40	20240116	195700	666590840	16950	16950	16950	16950	0
41	20240116	195600	666590840	16950	16950	16950	16950	0
42	20240116	195500	666590840	16950	16950	16950	16950	0
43	20240116	195400	666590840	16950	16950	16950	16950	0
44	20240116	195300	666590840	16950	16950	16950	16950	0
45	20240116	195200	666590840	16950	16950	16950	16950	0
46	20240116	195100	666590840	16950	16950	16950	16950	0
47	20240116	195000	666590840	16950	16950	16950	16950	0
48	20240116	194900	666590840	16950	16950	16950	16950	0
49	20240116	194800	666590840	16950	16950	16950	16950	0
50	20240116	194700	666590840	16950	16950	16950	16950	0
51	20240116	194600	666590840	16950	16950	16950	16950	0
52	20240116	194500	666590840	16950	16950	16950	16950	0
53	20240116	194400	666590840	16950	16950	16950	16950	0
54	20240116	194300	666590840	16950	16950	16950	16950	0
55	20240116	194200	666590840	16950	16950	16950	16950	0
56	20240116	194100	666590840	16950	16950	16950	16950	0
57	20240116	194000	666590840	16950	16950	16950	16950	0
58	20240116	193900	666590840	16950	16950	16950	16950	0
59	20240116	193800	666590840	16950	16950	16950	16950	0
60	20240116	193700	666590840	16950	16950	16950	16950	0
61	20240116	193600	666590840	16950	16950	16950	16950	0
62	20240116	193500	666590840	16950	16950	16950	16950	389
63	20240116	193400	666590840	16950	16950	16950	16950	0
64	20240116	193300	666590840	16950	16950	16950	16950	0
65	20240116	193200	666590840	16950	16950	16950	16950	0
66	20240116	193100	666590840	16950	16950	16950	16950	0
67	20240116	193000	666590840	16950	16950	16950	16950	0
68	20240116	192900	666590840	16950	16950	16950	16950	0
69	20240116	192800	666590840	16950	16950	16950	16950	0
70	20240116	192700	666590840	16950	16950	16950	16950	0
71	20240116	192600	666590840	16950	16950	16950	16950	0
72	20240116	192500	666590840	16950	16950	16950	16950	0
73	20240116	192400	666590840	16950	16950	16950	16950	0
74	20240116	192300	666590840	16950	16950	16950	16950	0
75	20240116	192200	666590840	16950	16950	16950	16950	0
76	20240116	192100	666590840	16950	16950	16950	16950	0
77	20240116	192000	666590840	16950	16950	16950	16950	0
78	20240116	191900	666590840	16950	16950	16950	16950	0
79	20240116	191800	666590840	16950	16950	16950	16950	0
80	20240116	191700	666590840	16950	16950	16950	16950	0
81	20240116	191600	666590840	16950	16950	16950	16950	0
82	20240116	191500	666590840	16950	16950	16950	16950	0
83	20240116	191400	666590840	16950	16950	16950	16950	0
84	20240116	191300	666590840	16950	16950	16950	16950	0
85	20240116	191200	666590840	16950	16950	16950	16950	0
86	20240116	191100	666590840	16950	16950	16950	16950	0
87	20240116	191000	666590840	16950	16950	16950	16950	0
88	20240116	190900	666590840	16950	16950	16950	16950	0
89	20240116	190800	666590840	16950	16950	16950	16950	0
90	20240116	190700	666590840	16950	16950	16950	16950	0
91	20240116	190600	666590840	16950	16950	16950	16950	0
92	20240116	190500	666590840	16950	16950	16950	16950	389
93	20240116	190400	666590840	16950	16950	16950	16950	0
94	20240116	190300	666590840	16950	16950	16950	16950	0
95	20240116	190200	666590840	16950	16950	16950	16950	0
96	20240116	190100	666590840	16950	16950	16950	16950	0
97	20240116	190000	666590840	16950	16950	16950	16950	0
98	20240116	185900	666590840	16950	16950	16950	16950	0
99	20240116	185800	666590840	16950	16950	16950	16950	0
100	20240116	185700	666590840	16950	16950	16950	16950	0
101	20240116	185600	666590840	16950	16950	16950	16950	0
102	20240116	185500	666590840	16950	16950	16950	16950	0
103	20240116	185400	666590840	16950	16950	16950	16950	0
104	20240116	185300	666590840	16950	16950	16950	16950	0
105	20240116	185200	666590840	16950	16950	16950	16950	0
106	20240116	185100	666590840	16950	16950	16950	16950	0
107	20240116	185000	666590840	16950	16950	16950	16950	0
108	20240116	184900	666590840	16950	16950	16950	16950	0
109	20240116	184800	666590840	16950	16950	16950	16950	0
110	20240116	184700	666590840	16950	16950	16950	16950	0
111	20240116	184600	666590840	16950	16950	16950	16950	0
112	20240116	184500	666590840	16950	16950	16950	16950	0
113	20240116	184400	666590840	16950	16950	16950	16950	0
114	20240116	184300	666590840	16950	16950	16950	16950	0
115	20240116	184200	666590840	16950	16950	16950	16950	0
116	20240116	184100	666590840	16950	16950	16950	16950	0
117	20240116	184000	666590840	16950	16950	16950	16950	0
118	20240116	183900	666590840	16950	16950	16950	16950	0
119	20240116	183800	666590840	16950	16950	16950	16950	0
120	20240116	183700	666590840	16950	16950	16950	16950	0
121	20240116	183600	666590840	16950	16950	16950	16950	0
122	20240116	183500	666590840	16950	16950	16950	16950	389
123	20240116	183400	666590840	16950	16950	16950	16950	0
124	20240116	183300	666590840	16950	16950	16950	16950	0
125	20240116	183200	666590840	16950	16950	16950	16950	0
126	20240116	183100	666590840	16950	16950	16950	16950	0
127	20240116	183000	666590840	16950	16950	16950	16950	0
128	20240116	182900	666590840	16950	16950	16950	16950	0
129	20240116	182800	666590840	16950	16950	16950	16950	0
130	20240116	182700	666590840	16950	16950	16950	16950	0
131	20240116	182600	666590840	16950	16950	16950	16950	0
132	20240116	182500	666590840	16950	16950	16950	16950	0
133	20240116	182400	666590840	16950	16950	16950	16950	0
134	20240116	182300	666590840	16950	16950	16950	16950	0
135	20240116	182200	666590840	16950	16950	16950	16950	0
136	20240116	182100	666590840	16950	16950	16950	16950	0
137	20240116	182000	666590840	16950	16950	16950	16950	0
138	20240116	181900	666590840	16950	16950	16950	16950	0
139	20240116	181800	666590840	16950	16950	16950	16950	0
140	20240116	181700	666590840	16950	16950	16950	16950	0
141	20240116	181600	666590840	16950	16950	16950	16950	0
142	20240116	181500	666590840	16950	16950	16950	16950	0
143	20240116	181400	666590840	16950	16950	16950	16950	0
144	20240116	181300	666590840	16950	16950	16950	16950	0
145	20240116	181200	666590840	16950	16950	16950	16950	0
146	20240116	181100	666590840	16950	16950	16950	16950	0
147	20240116	181000	666590840	16950	16950	16950	16950	0
148	20240116	180900	666590840	16950	16950	16950	16950	0
149	20240116	180800	666590840	16950	16950	16950	16950	0
150	20240116	180700	666590840	16950	16950	16950	16950	0
151	20240116	180600	666590840	16950	16950	16950	16950	0
152	20240116	180500	666590840	16950	16950	16950	16950	389
153	20240116	180400	666590840	16950	16950	16950	16950	0
154	20240116	180300	666590840	16950	16950	16950	16950	0
155	20240116	180200	666590840	16950	16950	16950	16950	0
156	20240116	180100	666590840	16950	16950	16950	16950	0
157	20240116	180000	666590840	16950	16950	16950	16950	0
158	20240116	175900	666590840	16950	16950	16950	16950	0
159	20240116	175800	666590840	16950	16950	16950	16950	0
160	20240116	175700	666590840	16950	16950	16950	16950	0
161	20240116	175600	666590840	16950	16950	16950	16950	0
162	20240116	175500	666590840	16950	16950	16950	16950	0
163	20240116	175400	666590840	16950	16950	16950	16950	0
164	20240116	175300	666590840	16950	16950	16950	16950	0
165	20240116	175200	666590840	16950	16950	16950	16950	0
166	20240116	175100	666590840	16950	16950	16950	16950	0
167	20240116	175000	666590840	16950	16950	16950	16950	0
168	20240116	174900	666590840	16950	16950	16950	16950	0
169	20240116	174800	666590840	16950	16950	16950	16950	0
170	20240116	174700	666590840	16950	16950	16950	16950	0
171	20240116	174600	666590840	16950	16950	16950	16950	0
172	20240116	174500	666590840	16950	16950	16950	16950	0
173	20240116	174400	666590840	16950	16950	16950	16950	0
174	20240116	174300	666590840	16950	16950	16950	16950	0
175	20240116	174200	666590840	16950	16950	16950	16950	0
176	20240116	174100	666590840	16950	16950	16950	16950	0
177	20240116	174000	666590840	16950	16950	16950	16950	0
178	20240116	173900	666590840	16950	16950	16950	16950	0
179	20240116	173800	666590840	16950	16950	16950	16950	0
180	20240116	173700	666590840	16950	16950	16950	16950	0
181	20240116	173600	666590840	16950	16950	16950	16950	0
182	20240116	173500	666590840	16950	16950	16950	16950	389
183	20240116	173400	666590840	16950	16950	16950	16950	0
184	20240116	173300	666590840	16950	16950	16950	16950	0
185	20240116	173200	666590840	16950	16950	16950	16950	0
186	20240116	173100	666590840	16950	16950	16950	16950	0
187	20240116	173000	666590840	16950	16950	16950	16950	0
188	20240116	172900	666590840	16950	16950	16950	16950	0
189	20240116	172800	666590840	16950	16950	16950	16950	0
190	20240116	172700	666590840	16950	16950	16950	16950	0
191	20240116	172600	666590840	16950	16950	16950	16950	0
192	20240116	172500	666590840	16950	16950	16950	16950	0
193	20240116	172400	666590840	16950	16950	16950	16950	0
194	20240116	172300	666590840	16950	16950	16950	16950	0
195	20240116	172200	666590840	16950	16950	16950	16950	0
196	20240116	172100	666590840	16950	16950	16950	16950	0
197	20240116	172000	666590840	16950	16950	16950	16950	0
198	20240116	171900	666590840	16950	16950	16950	16950	0
199	20240116	171800	666590840	16950	16950	16950	16950	0
200	20240116	171700	666590840	16950	16950	16950	16950	0
201	20240116	171600	666590840	16950	16950	16950	16950	0
202	20240116	171500	666590840	16950	16950	16950	16950	0
203	20240116	171400	666590840	16950	16950	16950	16950	0
204	20240116	171300	666590840	16950	16950	16950	16950	0
205	20240116	171200	666590840	16950	16950	16950	16950	0
206	20240116	171100	666590840	16950	16950	16950	16950	0
207	20240116	171000	666590840	16950	16950	16950	16950	0
208	20240116	170900	666590840	16950	16950	16950	16950	0
209	20240116	170800	666590840	16950	16950	16950	16950	0
210	20240116	170700	666590840	16950	16950	16950	16950	0
211	20240116	170600	666590840	16950	16950	16950	16950	0
212	20240116	170500	666590840	16950	16950	16950	16950	389
213	20240116	170400	666590840	16950	16950	16950	16950	0
214	20240116	170300	666590840	16950	16950	16950	16950	0
215	20240116	170200	666590840	16950	16950	16950	16950	0
216	20240116	170100	666590840	16950	16950	16950	16950	0
217	20240116	170000	666590840	16950	16950	16950	16950	0
218	20240116	165900	666590840	16950	16950	16950	16950	0
219	20240116	165800	666590840	16950	16950	16950	16950	0
220	20240116	165700	666590840	16950	16950	16950	16950	0
221	20240116	165600	666590840	16950	16950	16950	16950	0
222	20240116	165500	666590840	16950	16950	16950	16950	0
223	20240116	165400	666590840	16950	16950	16950	16950	0
224	20240116	165300	666590840	16950	16950	16950	16950	0
225	20240116	165200	666590840	16950	16950	16950	16950	0
226	20240116	165100	666590840	16950	16950	16950	16950	0
227	20240116	165000	666590840	16950	16950	16950	16950	0
228	20240116	164900	666590840	16950	16950	16950	16950	0
229	20240116	164800	666590840	16950	16950	16950	16950	0
230	20240116	164700	666590840	16950	16950	16950	16950	0
231	20240116	164600	666590840	16950	16950	16950	16950	0
232	20240116	164500	666590840	16950	16950	16950	16950	0
233	20240116	164400	666590840	16950	16950	16950	16950	0
234	20240116	164300	666590840	16950	16950	16950	16950	0
235	20240116	164200	666590840	16950	16950	16950	16950	0
236	20240116	164100	666590840	16950	16950	16950	16950	0
237	20240116	164000	666590840	16950	16950	16950	16950	0
238	20240116	163900	666590840	16950	16950	16950	16950	0
239	20240116	163800	666590840	16950	16950	16950	16950	0
240	20240116	163700	666590840	16950	16950	16950	16950	0
241	20240116	163600	666590840	16950	16950	16950	16950	0
242	20240116	163500	666590840	16950	16950	16950	16950	389
243	20240116	163400	666590840	16950	16950	16950	16950	0
244	20240116	163300	666590840	16950	16950	16950	16950	0
245	20240116	163200	666590840	16950	16950	16950	16950	0
246	20240116	163100	666590840	16950	16950	16950	16950	0
247	20240116	163000	666590840	16950	16950	16950	16950	0
248	20240116	162900	666590840	16950	16950	16950	16950	0
249	20240116	162800	666590840	16950	16950	16950	16950	0
250	20240116	162700	666590840	16950	16950	16950	16950	0
251	20240116	162600	666590840	16950	16950	16950	16950	0
252	20240116	162500	666590840	16950	16950	16950	16950	0
253	20240116	162400	666590840	16950	16950	16950	16950	0
254	20240116	162300	666590840	16950	16950	16950	16950	0
255	20240116	162200	666590840	16950	16950	16950	16950	0
256	20240116	162100	666590840	16950	16950	16950	16950	0
257	20240116	162000	666590840	16950	16950	16950	16950	0
258	20240116	161900	666590840	16950	16950	16950	16950	0
259	20240116	161800	666590840	16950	16950	16950	16950	0
260	20240116	161700	666590840	16950	16950	16950	16950	0
261	20240116	161600	666590840	16950	16950	16950	16950	0
262	20240116	161500	666590840	16950	16950	16950	16950	0
263	20240116	161400	666590840	16950	16950	16950	16950	0
264	20240116	161300	666590840	16950	16950	16950	16950	0
265	20240116	161200	666590840	16950	16950	16950	16950	0
266	20240116	161100	666590840	16950	16950	16950	16950	0
267	20240116	161000	666590840	16950	16950	16950	16950	0
268	20240116	160900	666590840	16950	16950	16950	16950	0
269	20240116	160800	666590840	16950	16950	16950	16950	0
270	20240116	160700	666590840	16950	16950	16950	16950	0
271	20240116	160600	666590840	16950	16950	16950	16950	0
272	20240116	160500	666590840	16950	16950	16950	16950	389
273	20240116	160400	666590840	16950	16950	16950	16950	0
274	20240116	160300	666590840	16950	16950	16950	16950	0
275	20240116	160200	666590840	16950	16950	16950	16950	0
276	20240116	160100	666590840	16950	16950	16950	16950	0
277	20240116	160000	666590840	16950	16950	16950	16950	0
278	20240116	155900	666590840	16950	16950	16950	16950	0
279	20240116	155800	666590840	16950	16950	16950	16950	0
280	20240116	155700	666590840	16950	16950	16950	16950	0
281	20240116	155600	666590840	16950	16950	16950	16950	0
282	20240116	155500	666590840	16950	16950	16950	16950	0
283	20240116	155400	666590840	16950	16950	16950	16950	0
284	20240116	155300	666590840	16950	16950	16950	16950	0
285	20240116	155200	666590840	16950	16950	16950	16950	0
286	20240116	155100	666590840	16950	16950	16950	16950	0
287	20240116	155000	666590840	16950	16950	16950	16950	0
288	20240116	154900	666590840	16950	16950	16950	16950	0
289	20240116	154800	666590840	16950	16950	16950	16950	0
290	20240116	154700	666590840	16950	16950	16950	16950	0
291	20240116	154600	666590840	16950	16950	16950	16950	0
292	20240116	154500	666590840	16950	16950	16950	16950	0
293	20240116	154400	666590840	16950	16950	16950	16950	0
294	20240116	154300	666590840	16950	16950	16950	16950	0
295	20240116	154200	666590840	16950	16950	16950	16950	0
296	20240116	154100	666590840	16950	16950	16950	16950	0
297	20240116	154000	666590840	16950	16950	16950	16950	0
298	20240116	153900	666590840	16950	16950	16950	16950	0
299	20240116	153800	666590840	16950	16950	16950	16950	0
300	20240116	153700	666590840	16950	16950	16950	16950	0
301	20240116	153600	666590840	16950	16950	16950	16950	0
302	20240116	153500	666590840	16950	16950	16950	16950	389
303	20240116	153400	666590840	16950	16950	16950	16950	0
304	20240116	153300	666590840	16950	16950	16950	16950	0
305	20240116	153200	666590840	16950	16950	16950	16950	0
306	20240116	153100	666590840	16950	16950	16950	16950	0
307	20240116	153000	666590840	16950	16950	16950	16950	389
308	20240116	152900	659997290	16920	16920	16920	16920	0
309	20240116	152800	659997290	16920	16920	16920	16920	0
310	20240116	152700	659997290	16920	16920	16920	16920	0
311	20240116	152600	659997290	16920	16920	16920	16920	0
312	20240116	152500	659997290	16920	16920	16920	16920	0
313	20240116	152400	659997290	16920	16920	16920	16920	0
314	20240116	152300	659997290	16920	16920	16920	16920	0
315	20240116	152200	659997290	16920	16920	16920	16920	0
316	20240116	152100	659997290	16920	16920	16920	16920	0
317	20240116	152000	659997290	16920	16920	16920	16920	0
318	20240116	151900	659997290	16920	16950	16950	16900	218
319	20240116	151800	656309560	16920	16920	16920	16920	35
320	20240116	151700	655717360	16950	16950	16950	16950	2
321	20240116	151600	655683460	16950	16950	16950	16950	0
322	20240116	151500	655683460	16950	16950	16950	16950	1
323	20240116	151400	655666510	16950	16950	16950	16950	0
324	20240116	151300	655666510	16950	16950	16950	16950	0
325	20240116	151200	655666510	16950	16950	16950	16950	33
326	20240116	151100	655107160	16920	16920	16920	16920	21
327	20240116	151000	654751840	16930	16930	16930	16930	0
328	20240116	150900	654751840	16930	16930	16930	16930	20
329	20240116	150800	654413240	16950	16930	16950	16930	80
330	20240116	150700	653058240	16950	16950	16950	16950	200
331	20240116	150600	649668240	16950	16950	16950	16950	106
332	20240116	150500	647871540	16950	16910	16950	16910	111
333	20240116	150400	645994130	16950	16950	16950	16950	0
334	20240116	150300	645994130	16950	16950	16950	16950	100
335	20240116	150200	644299130	16950	16950	16950	16950	20
336	20240116	150100	643960130	16880	16880	16880	16880	10
337	20240116	150000	643791330	16950	16940	16950	16940	40
338	20240116	145900	643113340	16880	16880	16880	16880	295
339	20240116	145800	638133740	16910	16950	16950	16910	251
340	20240116	145700	633879330	16920	16920	16920	16920	0
341	20240116	145600	633879330	16920	16920	16920	16920	0
342	20240116	145500	633879330	16920	16940	16940	16920	248
343	20240116	145400	629680960	16950	16950	16950	16950	20
344	20240116	145300	629341960	16950	16950	16950	16950	0
345	20240116	145200	629341960	16950	16950	16950	16950	0
346	20240116	145100	629341960	16950	16950	16950	16950	340
347	20240116	145000	623578960	16950	16950	16950	16940	220
348	20240116	144900	619850060	16930	16930	16930	16930	11
349	20240116	144800	619663830	16950	16950	16950	16950	10
350	20240116	144700	619494330	16950	16920	16950	16920	430
351	20240116	144600	612206130	16930	16930	16930	16930	112
352	20240116	144500	610309970	16950	16930	16950	16930	423
353	20240116	144400	603143180	16950	16950	16950	16950	0
354	20240116	144300	603143180	16950	16950	16950	16950	20
355	20240116	144200	602804180	16940	16940	16940	16940	80
356	20240116	144100	601448980	16940	16930	16940	16930	120
357	20240116	144000	599416220	16940	16870	16940	16870	201
358	20240116	143900	596022960	16870	16870	16870	16870	10
359	20240116	143800	595854260	16870	16870	16870	16870	21
360	20240116	143700	595499990	16870	16870	16870	16870	60
361	20240116	143600	594487790	16830	16940	16940	16830	187
362	20240116	143500	591335980	16920	16920	16920	16920	85
363	20240116	143400	589897780	16920	16920	16920	16920	0
364	20240116	143300	589897780	16920	16920	16920	16920	150
365	20240116	143200	587359780	16920	16920	16920	16920	0
366	20240116	143100	587359780	16920	16920	16920	16920	0
367	20240116	143000	587359780	16920	16920	16920	16920	0
368	20240116	142900	587359780	16920	16920	16920	16920	0
369	20240116	142800	587359780	16920	16920	16920	16920	0
370	20240116	142700	587359780	16920	16920	16920	16920	0
371	20240116	142600	587359780	16920	16920	16920	16920	100
372	20240116	142500	585667780	16920	16920	16920	16920	100
373	20240116	142400	583975780	16920	16920	16920	16920	0
374	20240116	142300	583975780	16920	16920	16920	16920	0
375	20240116	142200	583975780	16920	16920	16920	16920	0
376	20240116	142100	583975780	16920	16920	16920	16920	0
377	20240116	142000	583975780	16920	16920	16920	16920	0
378	20240116	141900	583975780	16920	16920	16930	16920	80
379	20240116	141800	582622000	16850	16850	16850	16850	0
380	20240116	141700	582622000	16850	16850	16850	16850	161
381	20240116	141600	579909150	16920	16920	16920	16920	0
382	20240116	141500	579909150	16920	16910	16920	16910	301
383	20240116	141400	574816440	16920	16920	16920	16920	0
384	20240116	141300	574816440	16920	16920	16920	16920	0
385	20240116	141200	574816440	16920	16920	16920	16920	0
386	20240116	141100	574816440	16920	16920	16920	16920	0
387	20240116	141000	574816440	16920	16910	16920	16850	212
388	20240116	140900	571239500	16920	16920	16920	16920	0
389	20240116	140800	571239500	16920	16920	16920	16920	0
390	20240116	140700	571239500	16920	16920	16920	16920	0
391	20240116	140600	571239500	16920	16920	16920	16920	20
392	20240116	140500	570901100	16860	16860	16860	16860	0
393	20240116	140400	570901100	16860	16900	16900	16860	209
394	20240116	140300	567375160	16900	16900	16900	16900	0
395	20240116	140200	567375160	16900	16900	16900	16900	100
396	20240116	140100	565685160	16910	16910	16910	16910	0
397	20240116	140000	565685160	16910	16910	16910	16910	0
398	20240116	135900	565685160	16910	16910	16910	16910	0
399	20240116	135800	565685160	16910	16910	16910	16910	200
400	20240116	135700	562303160	16910	16910	16910	16910	0
401	20240116	135600	562303160	16910	16910	16910	16910	0
402	20240116	135500	562303160	16910	16900	16910	16900	100
403	20240116	135400	560612230	16810	16810	16810	16810	7
404	20240116	135300	560494560	16910	16910	16910	16910	0
405	20240116	135200	560494560	16910	16910	16910	16910	1
406	20240116	135100	560477650	16910	16910	16910	16910	0
407	20240116	135000	560477650	16910	16910	16910	16910	0
408	20240116	134900	560477650	16910	16910	16910	16910	0
409	20240116	134800	560477650	16910	16910	16910	16910	0
410	20240116	134700	560477650	16910	16910	16910	16910	100
411	20240116	134600	558786650	16920	16890	16920	16890	100
412	20240116	134500	557097530	16890	16800	16890	16800	250
413	20240116	134400	552877860	16720	16720	16720	16720	0
414	20240116	134300	552877860	16720	16720	16720	16720	0
415	20240116	134200	552877860	16720	16720	16720	16720	0
416	20240116	134100	552877860	16720	16720	16720	16720	29
417	20240116	134000	552392980	16720	16720	16720	16720	17
418	20240116	133900	552108740	16740	16740	16740	16740	0
419	20240116	133800	552108740	16740	16740	16740	16740	0
420	20240116	133700	552108740	16740	16790	16790	16740	164
421	20240116	133600	549361710	16800	16800	16800	16800	0
422	20240116	133500	549361710	16800	16800	16800	16800	0
423	20240116	133400	549361710	16800	16800	16800	16800	0
424	20240116	133300	549361710	16800	16800	16800	16800	1
425	20240116	133200	549344910	16800	16800	16800	16800	0
426	20240116	133100	549344910	16800	16800	16800	16800	0
427	20240116	133000	549344910	16800	16800	16800	16800	0
428	20240116	132900	549344910	16800	16800	16800	16800	0
429	20240116	132800	549344910	16800	16800	16800	16800	0
430	20240116	132700	549344910	16800	16800	16800	16800	0
431	20240116	132600	549344910	16800	16800	16800	16800	0
432	20240116	132500	549344910	16800	16800	16800	16800	0
433	20240116	132400	549344910	16800	16800	16800	16800	59
434	20240116	132300	548353710	16800	16800	16800	16800	0
435	20240116	132200	548353710	16800	16800	16800	16800	0
436	20240116	132100	548353710	16800	16800	16800	16800	0
437	20240116	132000	548353710	16800	16800	16800	16800	0
438	20240116	131900	548353710	16800	16800	16800	16800	0
439	20240116	131800	548353710	16800	16800	16800	16800	0
440	20240116	131700	548353710	16800	16800	16800	16800	0
441	20240116	131600	548353710	16800	16800	16800	16800	1
442	20240116	131500	548336910	16800	16800	16800	16800	0
443	20240116	131400	548336910	16800	16800	16800	16800	0
444	20240116	131300	548336910	16800	16800	16800	16800	0
445	20240116	131200	548336910	16800	16800	16800	16800	0
446	20240116	131100	548336910	16800	16830	16830	16800	508
447	20240116	131000	539795790	16880	16880	16880	16880	0
448	20240116	130900	539795790	16880	16880	16880	16880	0
449	20240116	130800	539795790	16880	16880	16880	16880	1
450	20240116	130700	539778910	16890	16890	16890	16890	0
451	20240116	130600	539778910	16890	16890	16890	16890	0
452	20240116	130500	539778910	16890	16890	16890	16890	0
453	20240116	130400	539778910	16890	16890	16890	16890	0
454	20240116	130300	539778910	16890	16890	16890	16890	0
455	20240116	130200	539778910	16890	16890	16890	16890	0
456	20240116	130100	539778910	16890	16890	16890	16890	0
457	20240116	130000	539778910	16890	16890	16890	16890	0
458	20240116	125900	539778910	16890	16890	16890	16890	0
459	20240116	125800	539778910	16890	16880	16890	16880	119
460	20240116	125700	537769510	16890	16890	16890	16890	0
461	20240116	125600	537769510	16890	16890	16890	16890	0
462	20240116	125500	537769510	16890	16890	16890	16890	0
463	20240116	125400	537769510	16890	16890	16890	16890	0
464	20240116	125300	537769510	16890	16890	16890	16890	0
465	20240116	125200	537769510	16890	16890	16890	16890	20
466	20240116	125100	537431710	16890	16890	16890	16890	100
467	20240116	125000	535742710	16890	16890	16890	16890	0
468	20240116	124900	535742710	16890	16890	16890	16890	0
469	20240116	124800	535742710	16890	16890	16890	16890	0
470	20240116	124700	535742710	16890	16890	16890	16890	0
471	20240116	124600	535742710	16890	16890	16890	16890	0
472	20240116	124500	535742710	16890	16890	16890	16890	0
473	20240116	124400	535742710	16890	16890	16890	16890	10
474	20240116	124300	535573810	16890	16890	16890	16890	0
475	20240116	124200	535573810	16890	16890	16890	16890	0
476	20240116	124100	535573810	16890	16890	16890	16890	0
477	20240116	124000	535573810	16890	16890	16890	16890	0
478	20240116	123900	535573810	16890	16890	16890	16890	0
479	20240116	123800	535573810	16890	16890	16890	16890	0
480	20240116	123700	535573810	16890	16890	16890	16890	0
481	20240116	123600	535573810	16890	16890	16890	16890	0
482	20240116	123500	535573810	16890	16880	16890	16880	20
483	20240116	123400	535236060	16820	16820	16820	16820	0
484	20240116	123300	535236060	16820	16820	16820	16820	5
485	20240116	123200	535151960	16850	16850	16850	16850	0
486	20240116	123100	535151960	16850	16860	16860	16850	181
487	20240116	123000	532102080	16850	16850	16850	16850	18
488	20240116	122900	531798780	16850	16850	16850	16850	0
489	20240116	122800	531798780	16850	16850	16850	16850	0
490	20240116	122700	531798780	16850	16860	16860	16850	98
491	20240116	122600	530146510	16870	16870	16870	16870	0
492	20240116	122500	530146510	16870	16870	16870	16870	0
493	20240116	122400	530146510	16870	16870	16870	16870	201
494	20240116	122300	526755640	16890	16890	16890	16890	0
495	20240116	122200	526755640	16890	16890	16890	16890	0
496	20240116	122100	526755640	16890	16890	16890	16890	9
497	20240116	122000	526603630	16890	16860	16890	16860	62
498	20240116	121900	525558010	16910	16870	16910	16870	60
499	20240116	121800	524545350	16870	16860	16870	16860	130
500	20240116	121700	522353250	16870	16870	16870	16870	230
501	20240116	121600	518473150	16870	16870	16870	16870	10
502	20240116	121500	518304450	16870	16900	16900	16870	132
503	20240116	121400	516076980	16910	16910	16910	16910	0
504	20240116	121300	516076980	16910	16910	16910	16910	0
505	20240116	121200	516076980	16910	16910	16910	16910	92
506	20240116	121100	514521260	16910	16910	16910	16910	20
507	20240116	121000	514183060	16910	16910	16910	16910	0
508	20240116	120900	514183060	16910	16910	16910	16910	0
509	20240116	120800	514183060	16910	16910	16910	16910	0
510	20240116	120700	514183060	16910	16910	16910	16910	0
511	20240116	120600	514183060	16910	16910	16910	16910	1
512	20240116	120500	514166150	16910	16910	16910	16910	400
513	20240116	120400	507402150	16910	16910	16910	16890	659
514	20240116	120300	496266480	16910	16910	16910	16910	150
515	20240116	120200	493729980	16910	16910	16910	16910	0
516	20240116	120100	493729980	16910	16910	16910	16910	40
517	20240116	120000	493053580	16910	16910	16910	16910	0
518	20240116	115900	493053580	16910	16910	16910	16910	6
519	20240116	115800	492952120	16880	16880	16880	16880	60
520	20240116	115700	491939320	16910	16910	16910	16910	0
521	20240116	115600	491939320	16910	16910	16910	16910	0
522	20240116	115500	491939320	16910	16910	16910	16910	0
523	20240116	115400	491939320	16910	16910	16910	16910	0
524	20240116	115300	491939320	16910	16910	16910	16910	60
525	20240116	115200	490924720	16910	16910	16910	16910	0
526	20240116	115100	490924720	16910	16910	16910	16910	0
527	20240116	115000	490924720	16910	16910	16910	16910	0
528	20240116	114900	490924720	16910	16910	16910	16910	0
529	20240116	114800	490924720	16910	16910	16910	16910	0
530	20240116	114700	490924720	16910	16910	16910	16910	70
531	20240116	114600	489741020	16910	16910	16910	16910	0
532	20240116	114500	489741020	16910	16910	16910	16910	0
533	20240116	114400	489741020	16910	16910	16910	16910	0
534	20240116	114300	489741020	16910	16910	16910	16910	0
535	20240116	114200	489741020	16910	16910	16910	16910	0
536	20240116	114100	489741020	16910	16910	16910	16910	201
537	20240116	114000	486342110	16910	16910	16910	16910	24
538	20240116	113900	485936270	16910	16910	16910	16910	150
539	20240116	113800	483399770	16910	16910	16910	16910	0
540	20240116	113700	483399770	16910	16910	16910	16910	0
541	20240116	113600	483399770	16910	16910	16910	16910	0
542	20240116	113500	483399770	16910	16910	16910	16910	0
543	20240116	113400	483399770	16910	16910	16910	16910	0
544	20240116	113300	483399770	16910	16910	16910	16910	0
545	20240116	113200	483399770	16910	16910	16910	16910	0
546	20240116	113100	483399770	16910	16910	16910	16910	0
547	20240116	113000	483399770	16910	16910	16910	16890	561
548	20240116	112900	473919590	16910	16910	16910	16910	46
549	20240116	112800	473141730	16910	16900	16910	16900	100
550	20240116	112700	471451230	16890	16910	16910	16890	201
551	20240116	112600	468052340	16890	16890	16890	16890	548
552	20240116	112500	458796620	16890	16890	16910	16890	153
553	20240116	112400	456210960	16910	16900	16910	16900	450
554	20240116	112300	448602660	16910	16910	16910	16910	0
555	20240116	112200	448602660	16910	16910	16910	16910	0
556	20240116	112100	448602660	16910	16910	16910	16910	0
557	20240116	112000	448602660	16910	16880	16910	16840	514
558	20240116	111900	439931790	16910	16910	16910	16910	0
559	20240116	111800	439931790	16910	16910	16910	16910	0
560	20240116	111700	439931790	16910	16910	16910	16910	0
561	20240116	111600	439931790	16910	16910	16910	16910	0
562	20240116	111500	439931790	16910	16910	16910	16910	0
563	20240116	111400	439931790	16910	16910	16910	16910	0
564	20240116	111300	439931790	16910	16910	16910	16910	0
565	20240116	111200	439931790	16910	16910	16910	16910	0
566	20240116	111100	439931790	16910	16910	16910	16910	0
567	20240116	111000	439931790	16910	16910	16910	16910	0
568	20240116	110900	439931790	16910	16870	16910	16870	177
569	20240116	110800	436943210	16880	16870	16880	16870	77
570	20240116	110700	435643670	16870	16870	16870	16870	0
571	20240116	110600	435643670	16870	16870	16870	16870	100
572	20240116	110500	433956670	16840	16840	16840	16840	0
573	20240116	110400	433956670	16840	16840	16840	16840	110
574	20240116	110300	432104270	16880	16880	16880	16850	190
575	20240116	110200	428901000	16910	16910	16910	16910	0
576	20240116	110100	428901000	16910	16910	16910	16910	0
577	20240116	110000	428901000	16910	16910	16910	16910	0
578	20240116	105900	428901000	16910	16910	16910	16910	3
579	20240116	105800	428850270	16910	16910	16910	16910	55
580	20240116	105700	427920220	16910	16910	16910	16910	0
581	20240116	105600	427920220	16910	16910	16910	16910	0
582	20240116	105500	427920220	16910	16910	16910	16910	0
583	20240116	105400	427920220	16910	16910	16910	16910	0
584	20240116	105300	427920220	16910	16910	16910	16910	1
585	20240116	105200	427903310	16910	16910	16910	16910	0
586	20240116	105100	427903310	16910	16910	16910	16910	0
587	20240116	105000	427903310	16910	16910	16910	16910	10
588	20240116	104900	427734210	16900	16890	16900	16890	69
589	20240116	104800	426568530	16900	16900	16900	16900	0
590	20240116	104700	426568530	16900	16900	16900	16900	0
591	20240116	104600	426568530	16900	16900	16900	16900	0
592	20240116	104500	426568530	16900	16900	16900	16900	0
593	20240116	104400	426568530	16900	16900	16900	16900	0
594	20240116	104300	426568530	16900	16900	16900	16900	0
595	20240116	104200	426568530	16900	16900	16900	16900	0
596	20240116	104100	426568530	16900	16830	16900	16830	100
597	20240116	104000	424883430	16900	16900	16900	16900	70
598	20240116	103900	423700430	16910	16910	16910	16910	0
599	20240116	103800	423700430	16910	16870	16910	16870	40
600	20240116	103700	423024490	16860	16860	16860	16860	0
601	20240116	103600	423024490	16860	16860	16860	16860	20
602	20240116	103500	422687290	16870	16870	16870	16870	0
603	20240116	103400	422687290	16870	16840	16870	16840	50
604	20240116	103300	421844290	16840	16830	16840	16830	50
605	20240116	103200	421002780	16750	16890	16890	16750	82
606	20240116	103100	419628230	16910	16730	16910	16730	518
607	20240116	103000	410871820	16720	16720	16720	16720	0
608	20240116	102900	410871820	16720	16720	16720	16720	5
609	20240116	102800	410788220	16720	16720	16720	16720	0
610	20240116	102700	410788220	16720	16720	16720	16720	58
611	20240116	102600	409818460	16710	16710	16710	16710	1
612	20240116	102500	409801750	16720	16720	16720	16720	8
613	20240116	102400	409667990	16730	16730	16730	16730	310
614	20240116	102300	404481690	16770	16770	16770	16770	0
615	20240116	102200	404481690	16770	16770	16770	16770	0
616	20240116	102100	404481690	16770	16770	16770	16770	49
617	20240116	102000	403659960	16760	16740	16760	16740	122
618	20240116	101900	401615440	16740	16740	16740	16740	50
619	20240116	101800	400778440	16750	16750	16750	16750	49
620	20240116	101700	399957690	16630	16630	16630	16630	0
621	20240116	101600	399957690	16630	16630	16630	16630	64
622	20240116	101500	398893370	16660	16650	16660	16650	109
623	20240116	101400	397078280	16610	16610	16610	16610	4
624	20240116	101300	397011840	16600	16600	16600	16600	0
625	20240116	101200	397011840	16600	16600	16660	16600	693
626	20240116	101100	385499030	16520	16520	16520	16520	0
627	20240116	101000	385499030	16520	16520	16520	16520	0
628	20240116	100900	385499030	16520	16520	16520	16520	11
629	20240116	100800	385317310	16520	16520	16520	16520	941
630	20240116	100700	369771990	16520	16580	16580	16520	124
631	20240116	100600	367721660	16680	16680	16680	16680	0
632	20240116	100500	367721660	16680	16710	16740	16580	1570
633	20240116	100400	341669290	16720	16630	16730	16630	136
634	20240116	100300	339400650	16620	16620	16620	16620	0
635	20240116	100200	339400650	16620	16630	16630	16620	73
636	20240116	100100	338187000	16630	16650	16660	16630	100
637	20240116	100000	336523140	16660	16660	16660	16660	0
638	20240116	095900	336523140	16660	16660	16660	16660	0
639	20240116	095800	336523140	16660	16660	16660	16660	0
640	20240116	095700	336523140	16660	16650	16660	16650	100
641	20240116	095600	334857390	16660	16660	16660	16660	0
642	20240116	095500	334857390	16660	16660	16660	16660	100
643	20240116	095400	333191390	16690	16670	16690	16620	698
644	20240116	095300	321559930	16690	16690	16690	16690	0
645	20240116	095200	321559930	16690	16740	16740	16690	304
646	20240116	095100	316473750	16850	16850	16850	16850	0
647	20240116	095000	316473750	16850	16850	16850	16850	36
648	20240116	094900	315867150	16850	16850	16850	16850	36
649	20240116	094800	315260550	16860	16860	16860	16860	0
650	20240116	094700	315260550	16860	16860	16860	16860	0
651	20240116	094600	315260550	16860	16860	16860	16860	0
652	20240116	094500	315260550	16860	16700	16860	16700	85
653	20240116	094400	313830500	16690	16680	16690	16680	35
654	20240116	094300	313246540	16700	16700	16700	16700	1
655	20240116	094200	313229840	16650	16650	16650	16650	319
656	20240116	094100	307918490	16660	16660	16660	16660	0
657	20240116	094000	307918490	16660	16710	16780	16660	195
658	20240116	093900	304658460	16780	16710	16780	16710	117
659	20240116	093800	302696950	16710	16610	16710	16610	318
660	20240116	093700	297400740	16610	16600	16610	16580	403
661	20240116	093600	290708390	16620	16570	16620	16570	261
662	20240116	093500	286376100	16570	16560	16570	16560	159
663	20240116	093400	283742550	16630	16600	16630	16450	782
664	20240116	093300	270827940	16650	16710	16780	16650	496
665	20240116	093200	262550000	16770	16650	16770	16650	741
666	20240116	093100	250151300	16670	16820	16820	16670	2440
667	20240116	093000	209298080	16830	16830	16830	16830	5
668	20240116	092900	209213930	16840	16790	16840	16790	214
669	20240116	092800	205619890	16820	16850	16850	16820	103
670	20240116	092700	203885850	17040	17040	17040	17040	0
671	20240116	092600	203885850	17040	17040	17040	17040	0
672	20240116	092500	203885850	17040	16810	17040	16810	491
673	20240116	092400	195539210	16820	16810	16820	16810	240
674	20240116	092300	191502810	16820	16810	16820	16780	141
675	20240116	092200	189133190	16780	16790	16790	16740	168
676	20240116	092100	186317360	16790	16790	16790	16790	0
677	20240116	092000	186317360	16790	16980	16980	16790	173
678	20240116	091900	183410380	16890	17000	17000	16890	376
679	20240116	091800	177037620	16990	16980	16990	16970	210
680	20240116	091700	173472120	17050	17050	17050	17050	14
681	20240116	091600	173233420	16990	17060	17060	16990	86
682	20240116	091500	171770610	17050	17050	17050	17050	3
683	20240116	091400	171719460	17050	17050	17060	17050	85
684	20240116	091300	170270150	16950	17000	17060	16950	500
685	20240116	091200	161772040	17010	16990	17160	16990	1547
686	20240116	091100	135479800	16990	16990	16990	16930	183
687	20240116	091000	132370690	16990	16990	16990	16990	1127
688	20240116	090900	113222960	16990	16990	16990	16990	398
689	20240116	090800	106460940	16990	16950	16990	16950	2079
690	20240116	090700	71139130	16940	16940	16990	16940	570
691	20240116	090600	61473160	16950	16940	16950	16940	50
692	20240116	090500	60625890	16940	16840	16940	16840	113
693	20240116	090400	58722870	16960	16960	16960	16960	50
694	20240116	090300	57874870	16990	17020	17020	16900	1358
695	20240116	090200	34810300	17000	17010	17170	17000	2047
696	20240116	090100	0	16940	16940	16940	16940	0
697	20240116	090000	0	16940	16940	16940	16940	0