KissMeData/011500/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185600	5734932110	15990	15990	15990	15990	7082
3	20240116	185500	5734932110	15990	15990	15990	15990	0
4	20240116	185400	5734932110	15990	15990	15990	15990	0
5	20240116	185300	5734932110	15990	15990	15990	15990	0
6	20240116	185200	5734932110	15990	15990	15990	15990	0
7	20240116	185100	5734932110	15990	15990	15990	15990	0
8	20240116	185000	5734932110	15990	15990	15990	15990	0
9	20240116	184900	5734932110	15990	15990	15990	15990	0
10	20240116	184800	5734932110	15990	15990	15990	15990	0
11	20240116	184700	5734932110	15990	15990	15990	15990	0
12	20240116	184600	5734932110	15990	15990	15990	15990	0
13	20240116	184500	5734932110	15990	15990	15990	15990	0
14	20240116	184400	5734932110	15990	15990	15990	15990	0
15	20240116	184300	5734932110	15990	15990	15990	15990	0
16	20240116	184200	5734932110	15990	15990	15990	15990	0
17	20240116	184100	5734932110	15990	15990	15990	15990	0
18	20240116	184000	5734932110	15990	15990	15990	15990	0
19	20240116	183900	5734932110	15990	15990	15990	15990	0
20	20240116	183800	5734932110	15990	15990	15990	15990	0
21	20240116	183700	5734932110	15990	15990	15990	15990	0
22	20240116	183600	5734932110	15990	15990	15990	15990	0
23	20240116	183500	5734932110	15990	15990	15990	15990	0
24	20240116	183400	5734932110	15990	15990	15990	15990	0
25	20240116	183300	5734932110	15990	15990	15990	15990	0
26	20240116	183200	5734932110	15990	15990	15990	15990	0
27	20240116	183100	5734932110	15990	15990	15990	15990	0
28	20240116	183000	5734932110	15990	15990	15990	15990	0
29	20240116	182900	5734932110	15990	15990	15990	15990	0
30	20240116	182800	5734932110	15990	15990	15990	15990	0
31	20240116	182700	5734932110	15990	15990	15990	15990	0
32	20240116	182600	5734932110	15990	15990	15990	15990	7082
33	20240116	182500	5734932110	15990	15990	15990	15990	0
34	20240116	182400	5734932110	15990	15990	15990	15990	0
35	20240116	182300	5734932110	15990	15990	15990	15990	0
36	20240116	182200	5734932110	15990	15990	15990	15990	0
37	20240116	182100	5734932110	15990	15990	15990	15990	0
38	20240116	182000	5734932110	15990	15990	15990	15990	0
39	20240116	181900	5734932110	15990	15990	15990	15990	0
40	20240116	181800	5734932110	15990	15990	15990	15990	0
41	20240116	181700	5734932110	15990	15990	15990	15990	0
42	20240116	181600	5734932110	15990	15990	15990	15990	0
43	20240116	181500	5734932110	15990	15990	15990	15990	0
44	20240116	181400	5734932110	15990	15990	15990	15990	0
45	20240116	181300	5734932110	15990	15990	15990	15990	0
46	20240116	181200	5734932110	15990	15990	15990	15990	0
47	20240116	181100	5734932110	15990	15990	15990	15990	0
48	20240116	181000	5734932110	15990	15990	15990	15990	0
49	20240116	180900	5734932110	15990	15990	15990	15990	0
50	20240116	180800	5734932110	15990	15990	15990	15990	0
51	20240116	180700	5734932110	15990	15990	15990	15990	0
52	20240116	180600	5734932110	15990	15990	15990	15990	0
53	20240116	180500	5734932110	15990	15990	15990	15990	0
54	20240116	180400	5734932110	15990	15990	15990	15990	0
55	20240116	180300	5734932110	15990	15990	15990	15990	0
56	20240116	180200	5734932110	15990	15990	15990	15990	0
57	20240116	180100	5734932110	15990	15990	15990	15990	0
58	20240116	180000	5734932110	15990	15990	15990	15990	0
59	20240116	175900	5734932110	15990	15990	15990	15990	0
60	20240116	175800	5734932110	15990	15990	15990	15990	0
61	20240116	175700	5734932110	15990	15990	15990	15990	0
62	20240116	175600	5734932110	15990	15990	15990	15990	7082
63	20240116	175500	5734932110	15990	15990	15990	15990	0
64	20240116	175400	5734932110	15990	15990	15990	15990	0
65	20240116	175300	5734932110	15990	15990	15990	15990	0
66	20240116	175200	5734932110	15990	15990	15990	15990	0
67	20240116	175100	5734932110	15990	15990	15990	15990	0
68	20240116	175000	5734932110	15990	15990	15990	15990	0
69	20240116	174900	5734932110	15990	15990	15990	15990	0
70	20240116	174800	5734932110	15990	15990	15990	15990	0
71	20240116	174700	5734932110	15990	15990	15990	15990	0
72	20240116	174600	5734932110	15990	15990	15990	15990	0
73	20240116	174500	5734932110	15990	15990	15990	15990	0
74	20240116	174400	5734932110	15990	15990	15990	15990	0
75	20240116	174300	5734932110	15990	15990	15990	15990	0
76	20240116	174200	5734932110	15990	15990	15990	15990	0
77	20240116	174100	5734932110	15990	15990	15990	15990	0
78	20240116	174000	5734932110	15990	15990	15990	15990	0
79	20240116	173900	5734932110	15990	15990	15990	15990	0
80	20240116	173800	5734932110	15990	15990	15990	15990	0
81	20240116	173700	5734932110	15990	15990	15990	15990	0
82	20240116	173600	5734932110	15990	15990	15990	15990	0
83	20240116	173500	5734932110	15990	15990	15990	15990	0
84	20240116	173400	5734932110	15990	15990	15990	15990	0
85	20240116	173300	5734932110	15990	15990	15990	15990	0
86	20240116	173200	5734932110	15990	15990	15990	15990	0
87	20240116	173100	5734932110	15990	15990	15990	15990	0
88	20240116	173000	5734932110	15990	15990	15990	15990	0
89	20240116	172900	5734932110	15990	15990	15990	15990	0
90	20240116	172800	5734932110	15990	15990	15990	15990	0
91	20240116	172700	5734932110	15990	15990	15990	15990	0
92	20240116	172600	5734932110	15990	15990	15990	15990	7082
93	20240116	172500	5734932110	15990	15990	15990	15990	0
94	20240116	172400	5734932110	15990	15990	15990	15990	0
95	20240116	172300	5734932110	15990	15990	15990	15990	0
96	20240116	172200	5734932110	15990	15990	15990	15990	0
97	20240116	172100	5734932110	15990	15990	15990	15990	0
98	20240116	172000	5734932110	15990	15990	15990	15990	0
99	20240116	171900	5734932110	15990	15990	15990	15990	0
100	20240116	171800	5734932110	15990	15990	15990	15990	0
101	20240116	171700	5734932110	15990	15990	15990	15990	0
102	20240116	171600	5734932110	15990	15990	15990	15990	0
103	20240116	171500	5734932110	15990	15990	15990	15990	0
104	20240116	171400	5734932110	15990	15990	15990	15990	0
105	20240116	171300	5734932110	15990	15990	15990	15990	0
106	20240116	171200	5734932110	15990	15990	15990	15990	0
107	20240116	171100	5734932110	15990	15990	15990	15990	0
108	20240116	171000	5734932110	15990	15990	15990	15990	0
109	20240116	170900	5734932110	15990	15990	15990	15990	0
110	20240116	170800	5734932110	15990	15990	15990	15990	0
111	20240116	170700	5734932110	15990	15990	15990	15990	0
112	20240116	170600	5734932110	15990	15990	15990	15990	0
113	20240116	170500	5734932110	15990	15990	15990	15990	0
114	20240116	170400	5734932110	15990	15990	15990	15990	0
115	20240116	170300	5734932110	15990	15990	15990	15990	0
116	20240116	170200	5734932110	15990	15990	15990	15990	0
117	20240116	170100	5734932110	15990	15990	15990	15990	0
118	20240116	170000	5734932110	15990	15990	15990	15990	0
119	20240116	165900	5734932110	15990	15990	15990	15990	0
120	20240116	165800	5734932110	15990	15990	15990	15990	0
121	20240116	165700	5734932110	15990	15990	15990	15990	0
122	20240116	165600	5734932110	15990	15990	15990	15990	7082
123	20240116	165500	5734932110	15990	15990	15990	15990	0
124	20240116	165400	5734932110	15990	15990	15990	15990	0
125	20240116	165300	5734932110	15990	15990	15990	15990	0
126	20240116	165200	5734932110	15990	15990	15990	15990	0
127	20240116	165100	5734932110	15990	15990	15990	15990	0
128	20240116	165000	5734932110	15990	15990	15990	15990	0
129	20240116	164900	5734932110	15990	15990	15990	15990	0
130	20240116	164800	5734932110	15990	15990	15990	15990	0
131	20240116	164700	5734932110	15990	15990	15990	15990	0
132	20240116	164600	5734932110	15990	15990	15990	15990	0
133	20240116	164500	5734932110	15990	15990	15990	15990	0
134	20240116	164400	5734932110	15990	15990	15990	15990	0
135	20240116	164300	5734932110	15990	15990	15990	15990	0
136	20240116	164200	5734932110	15990	15990	15990	15990	0
137	20240116	164100	5734932110	15990	15990	15990	15990	0
138	20240116	164000	5734932110	15990	15990	15990	15990	0
139	20240116	163900	5734932110	15990	15990	15990	15990	0
140	20240116	163800	5734932110	15990	15990	15990	15990	0
141	20240116	163700	5734932110	15990	15990	15990	15990	0
142	20240116	163600	5734932110	15990	15990	15990	15990	0
143	20240116	163500	5734932110	15990	15990	15990	15990	0
144	20240116	163400	5734932110	15990	15990	15990	15990	0
145	20240116	163300	5734932110	15990	15990	15990	15990	0
146	20240116	163200	5734932110	15990	15990	15990	15990	0
147	20240116	163100	5734932110	15990	15990	15990	15990	0
148	20240116	163000	5734932110	15990	15990	15990	15990	0
149	20240116	162900	5734932110	15990	15990	15990	15990	0
150	20240116	162800	5734932110	15990	15990	15990	15990	0
151	20240116	162700	5734932110	15990	15990	15990	15990	0
152	20240116	162600	5734932110	15990	15990	15990	15990	7082
153	20240116	162500	5734932110	15990	15990	15990	15990	0
154	20240116	162400	5734932110	15990	15990	15990	15990	0
155	20240116	162300	5734932110	15990	15990	15990	15990	0
156	20240116	162200	5734932110	15990	15990	15990	15990	0
157	20240116	162100	5734932110	15990	15990	15990	15990	0
158	20240116	162000	5734932110	15990	15990	15990	15990	0
159	20240116	161900	5734932110	15990	15990	15990	15990	0
160	20240116	161800	5734932110	15990	15990	15990	15990	0
161	20240116	161700	5734932110	15990	15990	15990	15990	0
162	20240116	161600	5734932110	15990	15990	15990	15990	0
163	20240116	161500	5734932110	15990	15990	15990	15990	0
164	20240116	161400	5734932110	15990	15990	15990	15990	0
165	20240116	161300	5734932110	15990	15990	15990	15990	0
166	20240116	161200	5734932110	15990	15990	15990	15990	0
167	20240116	161100	5734932110	15990	15990	15990	15990	0
168	20240116	161000	5734932110	15990	15990	15990	15990	0
169	20240116	160900	5734932110	15990	15990	15990	15990	0
170	20240116	160800	5734932110	15990	15990	15990	15990	0
171	20240116	160700	5734932110	15990	15990	15990	15990	0
172	20240116	160600	5734932110	15990	15990	15990	15990	0
173	20240116	160500	5734932110	15990	15990	15990	15990	0
174	20240116	160400	5734932110	15990	15990	15990	15990	0
175	20240116	160300	5734932110	15990	15990	15990	15990	0
176	20240116	160200	5734932110	15990	15990	15990	15990	0
177	20240116	160100	5734932110	15990	15990	15990	15990	0
178	20240116	160000	5734932110	15990	15990	15990	15990	0
179	20240116	155900	5734932110	15990	15990	15990	15990	0
180	20240116	155800	5734932110	15990	15990	15990	15990	0
181	20240116	155700	5734932110	15990	15990	15990	15990	0
182	20240116	155600	5734932110	15990	15990	15990	15990	7082
183	20240116	155500	5734932110	15990	15990	15990	15990	0
184	20240116	155400	5734932110	15990	15990	15990	15990	0
185	20240116	155300	5734932110	15990	15990	15990	15990	0
186	20240116	155200	5734932110	15990	15990	15990	15990	0
187	20240116	155100	5734932110	15990	15990	15990	15990	0
188	20240116	155000	5734932110	15990	15990	15990	15990	0
189	20240116	154900	5734932110	15990	15990	15990	15990	0
190	20240116	154800	5734932110	15990	15990	15990	15990	0
191	20240116	154700	5734932110	15990	15990	15990	15990	0
192	20240116	154600	5734932110	15990	15990	15990	15990	0
193	20240116	154500	5734932110	15990	15990	15990	15990	0
194	20240116	154400	5734932110	15990	15990	15990	15990	0
195	20240116	154300	5734932110	15990	15990	15990	15990	0
196	20240116	154200	5734932110	15990	15990	15990	15990	0
197	20240116	154100	5734932110	15990	15990	15990	15990	0
198	20240116	154000	5734932110	15990	15990	15990	15990	0
199	20240116	153900	5734932110	15990	15990	15990	15990	0
200	20240116	153800	5734932110	15990	15990	15990	15990	0
201	20240116	153700	5734932110	15990	15990	15990	15990	0
202	20240116	153600	5734932110	15990	15990	15990	15990	0
203	20240116	153500	5734932110	15990	15990	15990	15990	0
204	20240116	153400	5734932110	15990	15990	15990	15990	0
205	20240116	153300	5734932110	15990	15990	15990	15990	0
206	20240116	153200	5734932110	15990	15990	15990	15990	0
207	20240116	153100	5734932110	15990	15990	15990	15990	0
208	20240116	153000	5734932110	15990	15990	15990	15990	7082
209	20240116	152900	5621690930	15990	15990	15990	15990	0
210	20240116	152800	5621690930	15990	15990	15990	15990	0
211	20240116	152700	5621690930	15990	15990	15990	15990	0
212	20240116	152600	5621690930	15990	15990	15990	15990	0
213	20240116	152500	5621690930	15990	15990	15990	15990	0
214	20240116	152400	5621690930	15990	15990	15990	15990	0
215	20240116	152300	5621690930	15990	15990	15990	15990	0
216	20240116	152200	5621690930	15990	15990	15990	15990	0
217	20240116	152100	5621690930	15990	15990	15990	15990	0
218	20240116	152000	5621690930	15990	15990	15990	15990	0
219	20240116	151900	5621690930	15990	15990	15990	15980	1230
220	20240116	151800	5602031960	15990	16020	16020	15990	702
221	20240116	151700	5590803030	16020	16000	16020	16000	20
222	20240116	151600	5590482830	16000	16000	16020	16000	634
223	20240116	151500	5580332290	16020	16040	16050	16020	500
224	20240116	151400	5572314080	16040	16020	16040	16020	108
225	20240116	151300	5570583040	16020	16040	16050	16020	588
226	20240116	151200	5561157280	16050	16040	16050	16040	299
227	20240116	151100	5556361270	16040	16020	16040	16020	132
228	20240116	151000	5554245730	16010	15990	16020	15960	606
229	20240116	150900	5544548770	16000	15950	16000	15950	892
230	20240116	150800	5530308840	15960	15950	15960	15940	400
231	20240116	150700	5523930170	15940	15950	15950	15940	773
232	20240116	150600	5511608440	15940	15950	15960	15940	426
233	20240116	150500	5504814240	15950	15960	15960	15950	817
234	20240116	150400	5491782400	15960	15960	15960	15960	1
235	20240116	150300	5491766440	15960	15960	15970	15950	1522
236	20240116	150200	5467475110	15970	15960	15970	15960	325
237	20240116	150100	5462285050	15960	15980	15980	15960	674
238	20240116	150000	5451518960	15980	15980	15980	15980	48
239	20240116	145900	5450751920	15980	15990	16000	15980	192
240	20240116	145800	5447682560	15980	15980	15980	15970	412
241	20240116	145700	5441099200	15980	15990	16000	15980	988
242	20240116	145600	5425299190	15990	16000	16000	15990	485
243	20240116	145500	5417539260	16000	16010	16010	16000	4201
244	20240116	145400	5350314260	16010	16010	16010	16010	41
245	20240116	145300	5349657850	16020	16010	16020	16010	312
246	20240116	145200	5344662670	16020	16010	16020	16010	778
247	20240116	145100	5332205220	16010	16020	16020	16010	174
248	20240116	145000	5329418170	16010	16020	16020	16010	2730
249	20240116	144900	5285708670	16010	16010	16010	16010	324
250	20240116	144800	5280521430	16020	16020	16020	16020	70
251	20240116	144700	5279400030	16020	16020	16020	16020	271
252	20240116	144600	5275058610	16040	16040	16040	16040	34
253	20240116	144500	5274513250	16040	16020	16040	16020	2
254	20240116	144400	5274481190	16020	16020	16020	16020	112
255	20240116	144300	5272686950	16020	16030	16030	16020	530
256	20240116	144200	5264194450	16020	16020	16020	16010	523
257	20240116	144100	5255816980	16010	16020	16020	16010	164
258	20240116	144000	5253190470	16030	16020	16030	16020	6
259	20240116	143900	5253094340	16010	16010	16010	16010	204
260	20240116	143800	5249828300	16010	16010	16010	16010	856
261	20240116	143700	5236123740	16010	16010	16020	16010	345
262	20240116	143600	5230599590	16010	16010	16010	16010	143
263	20240116	143500	5228310160	16020	16020	16020	16010	322
264	20240116	143400	5223154720	16020	16020	16020	16020	447
265	20240116	143300	5215993780	16020	16010	16020	16010	5964
266	20240116	143200	5120509970	16020	16020	16030	16020	50
267	20240116	143100	5119708900	16020	16020	16030	16020	627
268	20240116	143000	5109664140	16030	16030	16030	16030	228
269	20240116	142900	5106009300	16040	16040	16040	16040	490
270	20240116	142800	5098149700	16040	16060	16060	16040	384
271	20240116	142700	5091984940	16060	16060	16060	16060	250
272	20240116	142600	5087969940	16060	16040	16060	16040	67
273	20240116	142500	5086895220	16040	16070	16070	16040	6
274	20240116	142400	5086798950	16030	16070	16070	16030	54
275	20240116	142300	5085931930	16070	16030	16070	16020	88
276	20240116	142200	5084521840	16030	16030	16030	16030	5
277	20240116	142100	5084441690	16030	16030	16030	16030	1030
278	20240116	142000	5067930790	16020	16020	16030	16020	528
279	20240116	141900	5059472220	16020	16020	16020	16020	174
280	20240116	141800	5056684740	16020	16030	16030	16020	599
281	20240116	141700	5047088650	16030	16030	16070	16020	1482
282	20240116	141600	5023344530	16030	16040	16070	16030	217
283	20240116	141500	5019864890	16040	16040	16040	16030	725
284	20240116	141400	5008236020	16040	16040	16040	16040	10
285	20240116	141300	5008075620	16030	16040	16040	16030	311
286	20240116	141200	5003088280	16040	16080	16080	16040	85
287	20240116	141100	5001724700	16080	16060	16080	16060	88
288	20240116	141000	5000311180	16080	16080	16080	16080	31
289	20240116	140900	4999812700	16080	16060	16080	16060	12
290	20240116	140800	4999619960	16050	16050	16050	16050	195
291	20240116	140700	4996490210	16040	16050	16050	16040	53
292	20240116	140600	4995639690	16050	16050	16050	16050	0
293	20240116	140500	4995639690	16050	16050	16050	16050	0
294	20240116	140400	4995639690	16050	16080	16080	16050	97
295	20240116	140300	4994081860	16080	16090	16090	16080	193
296	20240116	140200	4990977820	16090	16030	16090	16030	496
297	20240116	140100	4983019250	16030	16040	16040	16030	419
298	20240116	140000	4976302590	16040	16050	16050	16040	32
299	20240116	135900	4975789210	16050	16050	16050	16050	13
300	20240116	135800	4975580560	16050	16040	16060	16030	659
301	20240116	135700	4965015370	16030	16040	16040	16030	1087
302	20240116	135600	4947580980	16060	16050	16060	16040	151
303	20240116	135500	4945158870	16050	16050	16050	16050	2
304	20240116	135400	4945126770	16040	16040	16050	16040	209
305	20240116	135300	4941774390	16040	16060	16060	16040	20
306	20240116	135200	4941453550	16040	16070	16070	16040	999
307	20240116	135100	4925419980	16070	16070	16080	16070	806
308	20240116	135000	4912467540	16070	16080	16080	16070	5
309	20240116	134900	4912387180	16070	16080	16080	16070	1093
310	20240116	134800	4894812440	16080	16080	16080	16080	819
311	20240116	134700	4881642920	16080	16090	16090	16080	101
312	20240116	134600	4880018830	16080	16080	16080	16080	15
313	20240116	134500	4879777630	16080	16090	16090	16080	14
314	20240116	134400	4879552480	16090	16080	16090	16080	176
315	20240116	134300	4876722390	16090	16090	16090	16080	110
316	20240116	134200	4874953520	16100	16080	16100	16080	708
317	20240116	134100	4863568800	16080	16100	16100	16080	2047
318	20240116	134000	4830640950	16100	16100	16100	16100	133
319	20240116	133900	4828499650	16110	16110	16110	16110	109
320	20240116	133800	4826743660	16110	16110	16110	16110	11
321	20240116	133700	4826566450	16120	16120	16120	16120	17
322	20240116	133600	4826292410	16120	16120	16120	16120	29
323	20240116	133500	4825824930	16130	16120	16130	16120	36
324	20240116	133400	4825244590	16120	16110	16120	16110	50
325	20240116	133300	4824438720	16100	16100	16100	16100	64
326	20240116	133200	4823408320	16100	16100	16100	16100	605
327	20240116	133100	4813667820	16110	16110	16110	16100	198
328	20240116	133000	4810478800	16110	16110	16120	16110	128
329	20240116	132900	4808416610	16110	16120	16120	16110	263
330	20240116	132800	4804178810	16140	16140	16140	16140	1
331	20240116	132700	4804162670	16120	16120	16120	16120	13
332	20240116	132600	4803953110	16110	16130	16130	16110	200
333	20240116	132500	4800728790	16130	16130	16140	16130	154
334	20240116	132400	4798243970	16120	16130	16130	16120	289
335	20240116	132300	4793584400	16120	16130	16130	16120	245
336	20240116	132200	4789633950	16140	16130	16140	16120	127
337	20240116	132100	4787584450	16130	16130	16130	16130	0
338	20240116	132000	4787584450	16130	16130	16130	16130	45
339	20240116	131900	4786858600	16140	16140	16140	16140	0
340	20240116	131800	4786858600	16140	16140	16140	16140	30
341	20240116	131700	4786374400	16120	16140	16140	16120	142
342	20240116	131600	4784083360	16120	16130	16130	16120	200
343	20240116	131500	4780857550	16130	16140	16140	16130	191
344	20240116	131400	4777775440	16150	16140	16150	16140	221
345	20240116	131300	4774208400	16140	16140	16140	16140	33
346	20240116	131200	4773675780	16140	16140	16140	16140	64
347	20240116	131100	4772642820	16150	16150	16150	16150	127
348	20240116	131000	4770591770	16150	16150	16150	16150	100
349	20240116	130900	4768976770	16150	16150	16150	16140	61
350	20240116	130800	4767991740	16150	16150	16150	16150	295
351	20240116	130700	4763227490	16160	16160	16160	16160	68
352	20240116	130600	4762128610	16160	16160	16160	16160	275
353	20240116	130500	4757684610	16190	16190	16190	16190	0
354	20240116	130400	4757684610	16190	16190	16190	16160	17
355	20240116	130300	4757409800	16160	16160	16160	16160	7
356	20240116	130200	4757296680	16160	16170	16190	16160	418
357	20240116	130100	4750539620	16170	16170	16190	16170	195
358	20240116	130000	4747386450	16190	16190	16190	16170	25
359	20240116	125900	4746981960	16190	16200	16200	16190	20
360	20240116	125800	4746658150	16190	16200	16200	16190	103
361	20240116	125700	4744990570	16200	16200	16200	16200	32
362	20240116	125600	4744472170	16200	16190	16200	16190	54
363	20240116	125500	4743597810	16200	16190	16200	16170	259
364	20240116	125400	4739405450	16190	16190	16190	16190	0
365	20240116	125300	4739405450	16190	16190	16190	16170	15
366	20240116	125200	4739162840	16190	16190	16190	16190	1
367	20240116	125100	4739146650	16160	16160	16200	16160	343
368	20240116	125000	4733591650	16200	16160	16200	16160	12
369	20240116	124900	4733397690	16200	16200	16200	16200	50
370	20240116	124800	4732587690	16160	16200	16200	16160	228
371	20240116	124700	4728902410	16200	16200	16200	16200	2
372	20240116	124600	4728870010	16200	16200	16200	16200	1
373	20240116	124500	4728853810	16200	16160	16200	16160	220
374	20240116	124400	4725294290	16200	16150	16200	16150	93
375	20240116	124300	4723791450	16150	16150	16150	16150	0
376	20240116	124200	4723791450	16150	16150	16150	16150	11
377	20240116	124100	4723613800	16160	16150	16160	16150	33
378	20240116	124000	4723080840	16150	16150	16150	16150	57
379	20240116	123900	4722160290	16150	16150	16150	16150	115
380	20240116	123800	4720303040	16150	16160	16160	16150	233
381	20240116	123700	4716538640	16160	16170	16170	16150	174
382	20240116	123600	4713726900	16150	16150	16150	16150	100
383	20240116	123500	4712111900	16170	16150	16190	16140	180
384	20240116	123400	4709204460	16150	16160	16160	16150	292
385	20240116	123300	4704487660	16180	16180	16180	16180	1
386	20240116	123200	4704471480	16190	16170	16190	16170	236
387	20240116	123100	4700655280	16190	16200	16200	16190	356
388	20240116	123000	4694890640	16200	16180	16200	16180	185
389	20240116	122900	4691895700	16180	16140	16180	16140	391
390	20240116	122800	4685583110	16150	16130	16150	16130	23
391	20240116	122700	4685211920	16150	16150	16150	16150	2
392	20240116	122600	4685179620	16150	16130	16170	16120	505
393	20240116	122500	4677038870	16150	16130	16150	16130	73
394	20240116	122400	4675861020	16120	16150	16150	16120	15
395	20240116	122300	4675619190	16150	16150	16150	16150	10
396	20240116	122200	4675457690	16150	16100	16150	16100	4
397	20240116	122100	4675393160	16100	16100	16100	16100	12
398	20240116	122000	4675199960	16100	16100	16100	16100	0
399	20240116	121900	4675199960	16100	16110	16110	16100	401
400	20240116	121800	4668743850	16100	16110	16110	16100	128
401	20240116	121700	4666681940	16110	16110	16110	16110	20
402	20240116	121600	4666359740	16100	16110	16110	16100	197
403	20240116	121500	4663186220	16110	16110	16110	16110	253
404	20240116	121400	4659110390	16110	16110	16110	16110	10
405	20240116	121300	4658949290	16100	16100	16100	16090	1154
406	20240116	121200	4640380310	16100	16100	16110	16100	622
407	20240116	121100	4630365960	16110	16120	16120	16110	2259
408	20240116	121000	4593969500	16120	16120	16140	16120	115
409	20240116	120900	4592115660	16120	16130	16130	16120	301
410	20240116	120800	4587263400	16130	16130	16130	16130	167
411	20240116	120700	4584569690	16130	16120	16130	16120	75
412	20240116	120600	4583360010	16120	16140	16140	16120	612
413	20240116	120500	4573489740	16140	16140	16140	16140	119
414	20240116	120400	4571569080	16140	16150	16150	16140	198
415	20240116	120300	4568372560	16150	16150	16150	16150	96
416	20240116	120200	4566822160	16150	16150	16150	16150	12
417	20240116	120100	4566628360	16150	16150	16150	16150	63
418	20240116	120000	4565610910	16150	16150	16150	16150	26
419	20240116	115900	4565191010	16150	16150	16150	16150	61
420	20240116	115800	4564205860	16150	16150	16150	16150	21
421	20240116	115700	4563866710	16150	16150	16150	16150	31
422	20240116	115600	4563366060	16150	16150	16180	16150	74
423	20240116	115500	4562170840	16180	16150	16180	16150	225
424	20240116	115400	4558537030	16150	16150	16150	16150	62
425	20240116	115300	4557535730	16150	16170	16170	16150	16
426	20240116	115200	4557277310	16170	16150	16170	16150	24
427	20240116	115100	4556889610	16150	16150	16150	16150	87
428	20240116	115000	4555484560	16150	16150	16150	16150	16
429	20240116	114900	4555226160	16150	16150	16150	16150	3
430	20240116	114800	4555177710	16150	16160	16200	16150	497
431	20240116	114700	4547146580	16160	16160	16160	16160	333
432	20240116	114600	4541765300	16160	16160	16170	16160	58
433	20240116	114500	4540828000	16160	16160	16160	16160	125
434	20240116	114400	4538808000	16160	16160	16170	16160	240
435	20240116	114300	4534929290	16170	16170	16170	16160	79
436	20240116	114200	4533651870	16170	16170	16180	16170	137
437	20240116	114100	4531435960	16180	16170	16180	16170	7
438	20240116	114000	4531322720	16180	16170	16180	16170	13
439	20240116	113900	4531112500	16170	16190	16190	16170	51
440	20240116	113800	4530287320	16180	16180	16190	16180	82
441	20240116	113700	4528960450	16180	16180	16180	16180	101
442	20240116	113600	4527326270	16180	16160	16180	16160	51
443	20240116	113500	4526501530	16170	16170	16180	16170	218
444	20240116	113400	4522976440	16180	16180	16180	16170	394
445	20240116	113300	4516601660	16180	16180	16180	16180	8
446	20240116	113200	4516472220	16180	16170	16180	16170	75
447	20240116	113100	4515258730	16180	16180	16180	16180	8
448	20240116	113000	4515129290	16170	16170	16170	16170	36
449	20240116	112900	4514547170	16170	16190	16190	16170	1321
450	20240116	112800	4493176530	16200	16190	16200	16190	16
451	20240116	112700	4492917340	16190	16180	16240	16180	24
452	20240116	112600	4492528940	16180	16190	16250	16180	380
453	20240116	112500	4486380390	16180	16250	16250	16180	12
454	20240116	112400	4486185460	16180	16180	16180	16180	432
455	20240116	112300	4479195700	16190	16190	16190	16190	416
456	20240116	112200	4472460660	16250	16190	16250	16190	2
457	20240116	112100	4472428220	16190	16260	16260	16180	362
458	20240116	112000	4466567240	16260	16210	16260	16200	1749
459	20240116	111900	4438163380	16210	16230	16230	16210	26
460	20240116	111800	4437741740	16210	16210	16210	16210	319
461	20240116	111700	4432570750	16210	16220	16260	16210	361
462	20240116	111600	4426717630	16260	16240	16260	16220	1205
463	20240116	111500	4407154210	16240	16250	16260	16240	314
464	20240116	111400	4402053060	16250	16220	16250	16220	243
465	20240116	111300	4398108100	16220	16230	16230	16220	39
466	20240116	111200	4397475460	16220	16220	16220	16210	326
467	20240116	111100	4392188650	16210	16200	16260	16200	313
468	20240116	111000	4387099720	16260	16250	16270	16200	1268
469	20240116	110900	4366487070	16240	16200	16250	16200	65
470	20240116	110800	4365433780	16230	16190	16230	16190	247
471	20240116	110700	4361429130	16210	16190	16210	16170	1404
472	20240116	110600	4338676100	16190	16180	16190	16170	318
473	20240116	110500	4333530960	16180	16200	16210	16180	1287
474	20240116	110400	4312687540	16200	16210	16210	16200	309
475	20240116	110300	4307680110	16210	16220	16220	16210	1885
476	20240116	110200	4277121960	16220	16210	16220	16210	115
477	20240116	110100	4275257690	16210	16240	16260	16210	1674
478	20240116	110000	4248063070	16250	16240	16260	16240	379
479	20240116	105900	4241903020	16230	16220	16260	16220	321
480	20240116	105800	4236691110	16220	16150	16230	16150	2423
481	20240116	105700	4197445760	16160	16160	16160	16150	1080
482	20240116	105600	4180003550	16170	16160	16170	16150	469
483	20240116	105500	4172427910	16160	16170	16170	16160	293
484	20240116	105400	4167690310	16170	16190	16190	16170	295
485	20240116	105300	4162917350	16190	16190	16190	16180	740
486	20240116	105200	4150943700	16190	16200	16200	16190	1546
487	20240116	105100	4125911680	16190	16190	16200	16170	2300
488	20240116	105000	4088690740	16190	16160	16190	16140	4190
489	20240116	104900	4021008550	16160	16150	16160	16140	934
490	20240116	104800	4005917530	16150	16130	16150	16130	1303
491	20240116	104700	3984894700	16130	16120	16150	16120	768
492	20240116	104600	3972501120	16140	16100	16150	16100	62
493	20240116	104500	3971502020	16100	16190	16190	16090	2508
494	20240116	104400	3931033080	16160	16070	16160	16060	3835
495	20240116	104300	3869194430	16070	16030	16070	16030	491
496	20240116	104200	3861313820	16070	16020	16070	16010	1784
497	20240116	104100	3832708260	16030	16000	16070	15990	3226
498	20240116	104000	3781039060	16000	16180	16200	16000	10721
499	20240116	103900	3608466060	16180	16370	16440	16180	22524
500	20240116	103800	3242697080	16360	16470	16620	16190	42973
501	20240116	103700	2535650620	16470	15830	16600	15830	36732
502	20240116	103600	1935616430	15850	15810	15850	15810	6
503	20240116	103500	1935521480	15840	15830	15840	15810	173
504	20240116	103400	1932782550	15830	15790	15830	15790	2328
505	20240116	103300	1895999640	15790	15810	15830	15790	817
506	20240116	103200	1883090420	15810	15800	15830	15800	10
507	20240116	103100	1882932250	15830	15800	15830	15800	409
508	20240116	103000	1876469450	15800	15800	15800	15800	3
509	20240116	102900	1876422050	15800	15800	15800	15800	404
510	20240116	102800	1870038850	15800	15810	15810	15800	173
511	20240116	102700	1867305350	15800	15800	15800	15800	3
512	20240116	102600	1867257950	15800	15800	15800	15800	1400
513	20240116	102500	1845137950	15810	15830	15830	15800	1861
514	20240116	102400	1815709510	15870	15820	15870	15810	1726
515	20240116	102300	1788390240	15820	15830	15830	15820	2082
516	20240116	102200	1755443990	15840	15870	15870	15840	551
517	20240116	102100	1746716120	15830	15870	15870	15830	207
518	20240116	102000	1743431190	15830	15820	15830	15820	674
519	20240116	101900	1732761800	15820	15830	15830	15820	1231
520	20240116	101800	1713284780	15830	15820	15840	15820	1045
521	20240116	101700	1696743970	15820	15840	15850	15820	722
522	20240116	101600	1685318280	15850	15870	15890	15850	1324
523	20240116	101500	1664319590	15880	15860	15880	15860	249
524	20240116	101400	1660365510	15860	15860	15860	15850	584
525	20240116	101300	1651104200	15860	15860	15890	15860	426
526	20240116	101200	1644347590	15860	15850	15890	15850	705
527	20240116	101100	1633173250	15850	15830	15850	15830	296
528	20240116	101000	1628482290	15890	15850	15890	15850	1012
529	20240116	100900	1612421260	15820	15890	15890	15810	109
530	20240116	100800	1610696960	15890	15780	15920	15780	1948
531	20240116	100700	1579835800	15850	15810	15870	15780	2505
532	20240116	100600	1540271660	15800	15810	15820	15800	3851
533	20240116	100500	1479383040	15870	15870	15880	15790	3624
534	20240116	100400	1422047460	15880	15900	15900	15880	1412
535	20240116	100300	1399612000	15900	15980	15980	15900	7930
536	20240116	100200	1273281170	15980	15980	15980	15980	848
537	20240116	100100	1259730130	15980	15980	15980	15970	1106
538	20240116	100000	1242063610	15970	15980	15990	15970	1987
539	20240116	095900	1210320040	15980	16000	16010	15980	2475
540	20240116	095800	1170744360	16050	16030	16070	16000	3405
541	20240116	095700	1116239290	16030	16020	16030	16010	1040
542	20240116	095600	1099580110	16030	16030	16080	16030	1459
543	20240116	095500	1076187330	16030	16020	16030	16020	47
544	20240116	095400	1075434120	16020	16020	16080	16010	584
545	20240116	095300	1066076320	16020	16100	16100	16020	900
546	20240116	095200	1051657380	16010	16150	16150	16010	22454
547	20240116	095100	690800390	16150	16150	16150	16150	824
548	20240116	095000	677492790	16160	16160	16160	16150	457
549	20240116	094900	670108770	16170	16170	16170	16170	27
550	20240116	094800	669672180	16170	16180	16180	16170	540
551	20240116	094700	660936650	16190	16210	16210	16190	757
552	20240116	094600	648673910	16210	16210	16220	16210	2027
553	20240116	094500	615816230	16210	16210	16210	16210	696
554	20240116	094400	604534070	16220	16220	16220	16220	963
555	20240116	094300	588914210	16220	16210	16220	16210	122
556	20240116	094200	586935890	16220	16230	16230	16210	621
557	20240116	094100	576863280	16230	16230	16230	16220	1134
558	20240116	094000	558464740	16230	16230	16240	16230	57
559	20240116	093900	557539420	16230	16230	16240	16230	288
560	20240116	093800	552862830	16240	16240	16240	16230	545
561	20240116	093700	544014290	16240	16270	16270	16240	107
562	20240116	093600	542274610	16270	16240	16270	16240	1053
563	20240116	093500	525154680	16240	16230	16260	16230	523
564	20240116	093400	516651440	16230	16250	16260	16230	1271
565	20240116	093300	496009730	16250	16270	16270	16250	1288
566	20240116	093200	475057010	16270	16270	16280	16270	325
567	20240116	093100	469768260	16260	16280	16280	16260	974
568	20240116	093000	453919900	16290	16300	16300	16280	493
569	20240116	092900	445888890	16300	16290	16310	16290	42
570	20240116	092800	445204490	16290	16280	16290	16280	501
571	20240116	092700	437044970	16280	16300	16310	16270	654
572	20240116	092600	426398790	16310	16330	16330	16310	1540
573	20240116	092500	401257790	16330	16350	16350	16330	1028
574	20240116	092400	384461700	16350	16360	16360	16350	318
575	20240116	092300	379261900	16350	16360	16370	16350	94
576	20240116	092200	377724040	16350	16350	16400	16350	411
577	20240116	092100	370999100	16370	16380	16380	16360	262
578	20240116	092000	366709380	16380	16390	16400	16370	549
579	20240116	091900	357714900	16400	16390	16400	16390	557
580	20240116	091800	348584080	16390	16360	16400	16350	277
581	20240116	091700	344047510	16360	16400	16410	16360	3052
582	20240116	091600	293988040	16400	16330	16400	16330	2508
583	20240116	091500	252907440	16330	16260	16330	16260	29
584	20240116	091400	252434850	16240	16240	16330	16240	75
585	20240116	091300	251212350	16240	16220	16340	16220	1090
586	20240116	091200	233486990	16220	16210	16290	16210	13
587	20240116	091100	233276140	16210	16260	16290	16210	218
588	20240116	091000	229739540	16270	16340	16340	16270	1437
589	20240116	090900	206322460	16340	16320	16350	16300	1881
590	20240116	090800	175610950	16320	16290	16320	16290	88
591	20240116	090700	174177320	16290	16320	16330	16290	171
592	20240116	090600	171389640	16320	16330	16330	16290	1348
593	20240116	090500	149417620	16330	16340	16340	16290	678
594	20240116	090400	138341580	16320	16270	16330	16270	804
595	20240116	090300	125223040	16290	16270	16300	16270	154
596	20240116	090200	122714940	16270	16270	16290	16250	1698
597	20240116	090100	95105620	16260	16300	16300	16250	56
598	20240116	090000	94195350	16270	16140	16270	16140	5508