KissMeData/288620/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	210300	476769770	16790	16790	16790	16790	181
3	20240116	210200	476769770	16790	16790	16790	16790	0
4	20240116	210100	476769770	16790	16790	16790	16790	0
5	20240116	210000	476769770	16790	16790	16790	16790	0
6	20240116	205900	476769770	16790	16790	16790	16790	0
7	20240116	205800	476769770	16790	16790	16790	16790	0
8	20240116	205700	476769770	16790	16790	16790	16790	0
9	20240116	205600	476769770	16790	16790	16790	16790	0
10	20240116	205500	476769770	16790	16790	16790	16790	0
11	20240116	205400	476769770	16790	16790	16790	16790	0
12	20240116	205300	476769770	16790	16790	16790	16790	0
13	20240116	205200	476769770	16790	16790	16790	16790	0
14	20240116	205100	476769770	16790	16790	16790	16790	0
15	20240116	205000	476769770	16790	16790	16790	16790	0
16	20240116	204900	476769770	16790	16790	16790	16790	0
17	20240116	204800	476769770	16790	16790	16790	16790	0
18	20240116	204700	476769770	16790	16790	16790	16790	0
19	20240116	204600	476769770	16790	16790	16790	16790	0
20	20240116	204500	476769770	16790	16790	16790	16790	0
21	20240116	204400	476769770	16790	16790	16790	16790	0
22	20240116	204300	476769770	16790	16790	16790	16790	0
23	20240116	204200	476769770	16790	16790	16790	16790	0
24	20240116	204100	476769770	16790	16790	16790	16790	0
25	20240116	204000	476769770	16790	16790	16790	16790	0
26	20240116	203900	476769770	16790	16790	16790	16790	0
27	20240116	203800	476769770	16790	16790	16790	16790	0
28	20240116	203700	476769770	16790	16790	16790	16790	0
29	20240116	203600	476769770	16790	16790	16790	16790	0
30	20240116	203500	476769770	16790	16790	16790	16790	0
31	20240116	203400	476769770	16790	16790	16790	16790	0
32	20240116	203300	476769770	16790	16790	16790	16790	181
33	20240116	203200	476769770	16790	16790	16790	16790	0
34	20240116	203100	476769770	16790	16790	16790	16790	0
35	20240116	203000	476769770	16790	16790	16790	16790	0
36	20240116	202900	476769770	16790	16790	16790	16790	0
37	20240116	202800	476769770	16790	16790	16790	16790	0
38	20240116	202700	476769770	16790	16790	16790	16790	0
39	20240116	202600	476769770	16790	16790	16790	16790	0
40	20240116	202500	476769770	16790	16790	16790	16790	0
41	20240116	202400	476769770	16790	16790	16790	16790	0
42	20240116	202300	476769770	16790	16790	16790	16790	0
43	20240116	202200	476769770	16790	16790	16790	16790	0
44	20240116	202100	476769770	16790	16790	16790	16790	0
45	20240116	202000	476769770	16790	16790	16790	16790	0
46	20240116	201900	476769770	16790	16790	16790	16790	0
47	20240116	201800	476769770	16790	16790	16790	16790	0
48	20240116	201700	476769770	16790	16790	16790	16790	0
49	20240116	201600	476769770	16790	16790	16790	16790	0
50	20240116	201500	476769770	16790	16790	16790	16790	0
51	20240116	201400	476769770	16790	16790	16790	16790	0
52	20240116	201300	476769770	16790	16790	16790	16790	0
53	20240116	201200	476769770	16790	16790	16790	16790	0
54	20240116	201100	476769770	16790	16790	16790	16790	0
55	20240116	201000	476769770	16790	16790	16790	16790	0
56	20240116	200900	476769770	16790	16790	16790	16790	0
57	20240116	200800	476769770	16790	16790	16790	16790	0
58	20240116	200700	476769770	16790	16790	16790	16790	0
59	20240116	200600	476769770	16790	16790	16790	16790	0
60	20240116	200500	476769770	16790	16790	16790	16790	0
61	20240116	200400	476769770	16790	16790	16790	16790	0
62	20240116	200300	476769770	16790	16790	16790	16790	181
63	20240116	200200	476769770	16790	16790	16790	16790	0
64	20240116	200100	476769770	16790	16790	16790	16790	0
65	20240116	200000	476769770	16790	16790	16790	16790	0
66	20240116	195900	476769770	16790	16790	16790	16790	0
67	20240116	195800	476769770	16790	16790	16790	16790	0
68	20240116	195700	476769770	16790	16790	16790	16790	0
69	20240116	195600	476769770	16790	16790	16790	16790	0
70	20240116	195500	476769770	16790	16790	16790	16790	0
71	20240116	195400	476769770	16790	16790	16790	16790	0
72	20240116	195300	476769770	16790	16790	16790	16790	0
73	20240116	195200	476769770	16790	16790	16790	16790	0
74	20240116	195100	476769770	16790	16790	16790	16790	0
75	20240116	195000	476769770	16790	16790	16790	16790	0
76	20240116	194900	476769770	16790	16790	16790	16790	0
77	20240116	194800	476769770	16790	16790	16790	16790	0
78	20240116	194700	476769770	16790	16790	16790	16790	0
79	20240116	194600	476769770	16790	16790	16790	16790	0
80	20240116	194500	476769770	16790	16790	16790	16790	0
81	20240116	194400	476769770	16790	16790	16790	16790	0
82	20240116	194300	476769770	16790	16790	16790	16790	0
83	20240116	194200	476769770	16790	16790	16790	16790	0
84	20240116	194100	476769770	16790	16790	16790	16790	0
85	20240116	194000	476769770	16790	16790	16790	16790	0
86	20240116	193900	476769770	16790	16790	16790	16790	0
87	20240116	193800	476769770	16790	16790	16790	16790	0
88	20240116	193700	476769770	16790	16790	16790	16790	0
89	20240116	193600	476769770	16790	16790	16790	16790	0
90	20240116	193500	476769770	16790	16790	16790	16790	0
91	20240116	193400	476769770	16790	16790	16790	16790	0
92	20240116	193300	476769770	16790	16790	16790	16790	181
93	20240116	193200	476769770	16790	16790	16790	16790	0
94	20240116	193100	476769770	16790	16790	16790	16790	0
95	20240116	193000	476769770	16790	16790	16790	16790	0
96	20240116	192900	476769770	16790	16790	16790	16790	0
97	20240116	192800	476769770	16790	16790	16790	16790	0
98	20240116	192700	476769770	16790	16790	16790	16790	0
99	20240116	192600	476769770	16790	16790	16790	16790	0
100	20240116	192500	476769770	16790	16790	16790	16790	0
101	20240116	192400	476769770	16790	16790	16790	16790	0
102	20240116	192300	476769770	16790	16790	16790	16790	0
103	20240116	192200	476769770	16790	16790	16790	16790	0
104	20240116	192100	476769770	16790	16790	16790	16790	0
105	20240116	192000	476769770	16790	16790	16790	16790	0
106	20240116	191900	476769770	16790	16790	16790	16790	0
107	20240116	191800	476769770	16790	16790	16790	16790	0
108	20240116	191700	476769770	16790	16790	16790	16790	0
109	20240116	191600	476769770	16790	16790	16790	16790	0
110	20240116	191500	476769770	16790	16790	16790	16790	0
111	20240116	191400	476769770	16790	16790	16790	16790	0
112	20240116	191300	476769770	16790	16790	16790	16790	0
113	20240116	191200	476769770	16790	16790	16790	16790	0
114	20240116	191100	476769770	16790	16790	16790	16790	0
115	20240116	191000	476769770	16790	16790	16790	16790	0
116	20240116	190900	476769770	16790	16790	16790	16790	0
117	20240116	190800	476769770	16790	16790	16790	16790	0
118	20240116	190700	476769770	16790	16790	16790	16790	0
119	20240116	190600	476769770	16790	16790	16790	16790	0
120	20240116	190500	476769770	16790	16790	16790	16790	0
121	20240116	190400	476769770	16790	16790	16790	16790	0
122	20240116	190300	476769770	16790	16790	16790	16790	181
123	20240116	190200	476769770	16790	16790	16790	16790	0
124	20240116	190100	476769770	16790	16790	16790	16790	0
125	20240116	190000	476769770	16790	16790	16790	16790	0
126	20240116	185900	476769770	16790	16790	16790	16790	0
127	20240116	185800	476769770	16790	16790	16790	16790	0
128	20240116	185700	476769770	16790	16790	16790	16790	0
129	20240116	185600	476769770	16790	16790	16790	16790	0
130	20240116	185500	476769770	16790	16790	16790	16790	0
131	20240116	185400	476769770	16790	16790	16790	16790	0
132	20240116	185300	476769770	16790	16790	16790	16790	0
133	20240116	185200	476769770	16790	16790	16790	16790	0
134	20240116	185100	476769770	16790	16790	16790	16790	0
135	20240116	185000	476769770	16790	16790	16790	16790	0
136	20240116	184900	476769770	16790	16790	16790	16790	0
137	20240116	184800	476769770	16790	16790	16790	16790	0
138	20240116	184700	476769770	16790	16790	16790	16790	0
139	20240116	184600	476769770	16790	16790	16790	16790	0
140	20240116	184500	476769770	16790	16790	16790	16790	0
141	20240116	184400	476769770	16790	16790	16790	16790	0
142	20240116	184300	476769770	16790	16790	16790	16790	0
143	20240116	184200	476769770	16790	16790	16790	16790	0
144	20240116	184100	476769770	16790	16790	16790	16790	0
145	20240116	184000	476769770	16790	16790	16790	16790	0
146	20240116	183900	476769770	16790	16790	16790	16790	0
147	20240116	183800	476769770	16790	16790	16790	16790	0
148	20240116	183700	476769770	16790	16790	16790	16790	0
149	20240116	183600	476769770	16790	16790	16790	16790	0
150	20240116	183500	476769770	16790	16790	16790	16790	0
151	20240116	183400	476769770	16790	16790	16790	16790	0
152	20240116	183300	476769770	16790	16790	16790	16790	181
153	20240116	183200	476769770	16790	16790	16790	16790	0
154	20240116	183100	476769770	16790	16790	16790	16790	0
155	20240116	183000	476769770	16790	16790	16790	16790	0
156	20240116	182900	476769770	16790	16790	16790	16790	0
157	20240116	182800	476769770	16790	16790	16790	16790	0
158	20240116	182700	476769770	16790	16790	16790	16790	0
159	20240116	182600	476769770	16790	16790	16790	16790	0
160	20240116	182500	476769770	16790	16790	16790	16790	0
161	20240116	182400	476769770	16790	16790	16790	16790	0
162	20240116	182300	476769770	16790	16790	16790	16790	0
163	20240116	182200	476769770	16790	16790	16790	16790	0
164	20240116	182100	476769770	16790	16790	16790	16790	0
165	20240116	182000	476769770	16790	16790	16790	16790	0
166	20240116	181900	476769770	16790	16790	16790	16790	0
167	20240116	181800	476769770	16790	16790	16790	16790	0
168	20240116	181700	476769770	16790	16790	16790	16790	0
169	20240116	181600	476769770	16790	16790	16790	16790	0
170	20240116	181500	476769770	16790	16790	16790	16790	0
171	20240116	181400	476769770	16790	16790	16790	16790	0
172	20240116	181300	476769770	16790	16790	16790	16790	0
173	20240116	181200	476769770	16790	16790	16790	16790	0
174	20240116	181100	476769770	16790	16790	16790	16790	0
175	20240116	181000	476769770	16790	16790	16790	16790	0
176	20240116	180900	476769770	16790	16790	16790	16790	0
177	20240116	180800	476769770	16790	16790	16790	16790	0
178	20240116	180700	476769770	16790	16790	16790	16790	0
179	20240116	180600	476769770	16790	16790	16790	16790	0
180	20240116	180500	476769770	16790	16790	16790	16790	0
181	20240116	180400	476769770	16790	16790	16790	16790	0
182	20240116	180300	476769770	16790	16790	16790	16790	181
183	20240116	180200	476769770	16790	16790	16790	16790	0
184	20240116	180100	476769770	16790	16790	16790	16790	0
185	20240116	180000	476769770	16790	16790	16790	16790	0
186	20240116	175900	476769770	16790	16790	16790	16790	0
187	20240116	175800	476769770	16790	16790	16790	16790	0
188	20240116	175700	476769770	16790	16790	16790	16790	0
189	20240116	175600	476769770	16790	16790	16790	16790	0
190	20240116	175500	476769770	16790	16790	16790	16790	0
191	20240116	175400	476769770	16790	16790	16790	16790	0
192	20240116	175300	476769770	16790	16790	16790	16790	0
193	20240116	175200	476769770	16790	16790	16790	16790	0
194	20240116	175100	476769770	16790	16790	16790	16790	0
195	20240116	175000	476769770	16790	16790	16790	16790	0
196	20240116	174900	476769770	16790	16790	16790	16790	0
197	20240116	174800	476769770	16790	16790	16790	16790	0
198	20240116	174700	476769770	16790	16790	16790	16790	0
199	20240116	174600	476769770	16790	16790	16790	16790	0
200	20240116	174500	476769770	16790	16790	16790	16790	0
201	20240116	174400	476769770	16790	16790	16790	16790	0
202	20240116	174300	476769770	16790	16790	16790	16790	0
203	20240116	174200	476769770	16790	16790	16790	16790	0
204	20240116	174100	476769770	16790	16790	16790	16790	0
205	20240116	174000	476769770	16790	16790	16790	16790	0
206	20240116	173900	476769770	16790	16790	16790	16790	0
207	20240116	173800	476769770	16790	16790	16790	16790	0
208	20240116	173700	476769770	16790	16790	16790	16790	0
209	20240116	173600	476769770	16790	16790	16790	16790	0
210	20240116	173500	476769770	16790	16790	16790	16790	0
211	20240116	173400	476769770	16790	16790	16790	16790	0
212	20240116	173300	476769770	16790	16790	16790	16790	181
213	20240116	173200	476769770	16790	16790	16790	16790	0
214	20240116	173100	476769770	16790	16790	16790	16790	0
215	20240116	173000	476769770	16790	16790	16790	16790	0
216	20240116	172900	476769770	16790	16790	16790	16790	0
217	20240116	172800	476769770	16790	16790	16790	16790	0
218	20240116	172700	476769770	16790	16790	16790	16790	0
219	20240116	172600	476769770	16790	16790	16790	16790	0
220	20240116	172500	476769770	16790	16790	16790	16790	0
221	20240116	172400	476769770	16790	16790	16790	16790	0
222	20240116	172300	476769770	16790	16790	16790	16790	0
223	20240116	172200	476769770	16790	16790	16790	16790	0
224	20240116	172100	476769770	16790	16790	16790	16790	0
225	20240116	172000	476769770	16790	16790	16790	16790	0
226	20240116	171900	476769770	16790	16790	16790	16790	0
227	20240116	171800	476769770	16790	16790	16790	16790	0
228	20240116	171700	476769770	16790	16790	16790	16790	0
229	20240116	171600	476769770	16790	16790	16790	16790	0
230	20240116	171500	476769770	16790	16790	16790	16790	0
231	20240116	171400	476769770	16790	16790	16790	16790	0
232	20240116	171300	476769770	16790	16790	16790	16790	0
233	20240116	171200	476769770	16790	16790	16790	16790	0
234	20240116	171100	476769770	16790	16790	16790	16790	0
235	20240116	171000	476769770	16790	16790	16790	16790	0
236	20240116	170900	476769770	16790	16790	16790	16790	0
237	20240116	170800	476769770	16790	16790	16790	16790	0
238	20240116	170700	476769770	16790	16790	16790	16790	0
239	20240116	170600	476769770	16790	16790	16790	16790	0
240	20240116	170500	476769770	16790	16790	16790	16790	0
241	20240116	170400	476769770	16790	16790	16790	16790	0
242	20240116	170300	476769770	16790	16790	16790	16790	181
243	20240116	170200	476769770	16790	16790	16790	16790	0
244	20240116	170100	476769770	16790	16790	16790	16790	0
245	20240116	170000	476769770	16790	16790	16790	16790	0
246	20240116	165900	476769770	16790	16790	16790	16790	0
247	20240116	165800	476769770	16790	16790	16790	16790	0
248	20240116	165700	476769770	16790	16790	16790	16790	0
249	20240116	165600	476769770	16790	16790	16790	16790	0
250	20240116	165500	476769770	16790	16790	16790	16790	0
251	20240116	165400	476769770	16790	16790	16790	16790	0
252	20240116	165300	476769770	16790	16790	16790	16790	0
253	20240116	165200	476769770	16790	16790	16790	16790	0
254	20240116	165100	476769770	16790	16790	16790	16790	0
255	20240116	165000	476769770	16790	16790	16790	16790	0
256	20240116	164900	476769770	16790	16790	16790	16790	0
257	20240116	164800	476769770	16790	16790	16790	16790	0
258	20240116	164700	476769770	16790	16790	16790	16790	0
259	20240116	164600	476769770	16790	16790	16790	16790	0
260	20240116	164500	476769770	16790	16790	16790	16790	0
261	20240116	164400	476769770	16790	16790	16790	16790	0
262	20240116	164300	476769770	16790	16790	16790	16790	0
263	20240116	164200	476769770	16790	16790	16790	16790	0
264	20240116	164100	476769770	16790	16790	16790	16790	0
265	20240116	164000	476769770	16790	16790	16790	16790	0
266	20240116	163900	476769770	16790	16790	16790	16790	0
267	20240116	163800	476769770	16790	16790	16790	16790	0
268	20240116	163700	476769770	16790	16790	16790	16790	0
269	20240116	163600	476769770	16790	16790	16790	16790	0
270	20240116	163500	476769770	16790	16790	16790	16790	0
271	20240116	163400	476769770	16790	16790	16790	16790	0
272	20240116	163300	476769770	16790	16790	16790	16790	181
273	20240116	163200	476769770	16790	16790	16790	16790	0
274	20240116	163100	476769770	16790	16790	16790	16790	0
275	20240116	163000	476769770	16790	16790	16790	16790	0
276	20240116	162900	476769770	16790	16790	16790	16790	0
277	20240116	162800	476769770	16790	16790	16790	16790	0
278	20240116	162700	476769770	16790	16790	16790	16790	0
279	20240116	162600	476769770	16790	16790	16790	16790	0
280	20240116	162500	476769770	16790	16790	16790	16790	0
281	20240116	162400	476769770	16790	16790	16790	16790	0
282	20240116	162300	476769770	16790	16790	16790	16790	0
283	20240116	162200	476769770	16790	16790	16790	16790	0
284	20240116	162100	476769770	16790	16790	16790	16790	0
285	20240116	162000	476769770	16790	16790	16790	16790	0
286	20240116	161900	476769770	16790	16790	16790	16790	0
287	20240116	161800	476769770	16790	16790	16790	16790	0
288	20240116	161700	476769770	16790	16790	16790	16790	0
289	20240116	161600	476769770	16790	16790	16790	16790	0
290	20240116	161500	476769770	16790	16790	16790	16790	0
291	20240116	161400	476769770	16790	16790	16790	16790	0
292	20240116	161300	476769770	16790	16790	16790	16790	0
293	20240116	161200	476769770	16790	16790	16790	16790	0
294	20240116	161100	476769770	16790	16790	16790	16790	0
295	20240116	161000	476769770	16790	16790	16790	16790	0
296	20240116	160900	476769770	16790	16790	16790	16790	0
297	20240116	160800	476769770	16790	16790	16790	16790	0
298	20240116	160700	476769770	16790	16790	16790	16790	0
299	20240116	160600	476769770	16790	16790	16790	16790	0
300	20240116	160500	476769770	16790	16790	16790	16790	0
301	20240116	160400	476769770	16790	16790	16790	16790	0
302	20240116	160300	476769770	16790	16790	16790	16790	181
303	20240116	160200	476769770	16790	16790	16790	16790	0
304	20240116	160100	476769770	16790	16790	16790	16790	0
305	20240116	160000	476769770	16790	16790	16790	16790	0
306	20240116	155900	476769770	16790	16790	16790	16790	0
307	20240116	155800	476769770	16790	16790	16790	16790	0
308	20240116	155700	476769770	16790	16790	16790	16790	0
309	20240116	155600	476769770	16790	16790	16790	16790	0
310	20240116	155500	476769770	16790	16790	16790	16790	0
311	20240116	155400	476769770	16790	16790	16790	16790	0
312	20240116	155300	476769770	16790	16790	16790	16790	0
313	20240116	155200	476769770	16790	16790	16790	16790	0
314	20240116	155100	476769770	16790	16790	16790	16790	0
315	20240116	155000	476769770	16790	16790	16790	16790	0
316	20240116	154900	476769770	16790	16790	16790	16790	0
317	20240116	154800	476769770	16790	16790	16790	16790	0
318	20240116	154700	476769770	16790	16790	16790	16790	0
319	20240116	154600	476769770	16790	16790	16790	16790	0
320	20240116	154500	476769770	16790	16790	16790	16790	0
321	20240116	154400	476769770	16790	16790	16790	16790	0
322	20240116	154300	476769770	16790	16790	16790	16790	0
323	20240116	154200	476769770	16790	16790	16790	16790	0
324	20240116	154100	476769770	16790	16790	16790	16790	0
325	20240116	154000	476769770	16790	16790	16790	16790	0
326	20240116	153900	476769770	16790	16790	16790	16790	0
327	20240116	153800	476769770	16790	16790	16790	16790	0
328	20240116	153700	476769770	16790	16790	16790	16790	0
329	20240116	153600	476769770	16790	16790	16790	16790	0
330	20240116	153500	476769770	16790	16790	16790	16790	0
331	20240116	153400	476769770	16790	16790	16790	16790	0
332	20240116	153300	476769770	16790	16790	16790	16790	181
333	20240116	153200	476769770	16790	16790	16790	16790	0
334	20240116	153100	476769770	16790	16790	16790	16790	0
335	20240116	153000	476769770	16790	16790	16790	16790	181
336	20240116	152900	473730780	16720	16720	16720	16720	0
337	20240116	152800	473730780	16720	16720	16720	16720	0
338	20240116	152700	473730780	16720	16720	16720	16720	0
339	20240116	152600	473730780	16720	16720	16720	16720	0
340	20240116	152500	473730780	16720	16720	16720	16720	0
341	20240116	152400	473730780	16720	16720	16720	16720	0
342	20240116	152300	473730780	16720	16720	16720	16720	0
343	20240116	152200	473730780	16720	16720	16720	16720	0
344	20240116	152100	473730780	16720	16720	16720	16720	0
345	20240116	152000	473730780	16720	16720	16720	16720	0
346	20240116	151900	473730780	16720	16700	16720	16700	5
347	20240116	151800	473647260	16700	16700	16700	16700	0
348	20240116	151700	473647260	16700	16700	16700	16690	12
349	20240116	151600	473446960	16670	16670	16670	16670	0
350	20240116	151500	473446960	16670	16670	16670	16670	0
351	20240116	151400	473446960	16670	16670	16670	16670	0
352	20240116	151300	473446960	16670	16670	16670	16670	0
353	20240116	151200	473446960	16670	16670	16670	16670	0
354	20240116	151100	473446960	16670	16690	16700	16670	63
355	20240116	151000	472396320	16670	16670	16670	16670	1
356	20240116	150900	472379650	16670	16670	16670	16670	0
357	20240116	150800	472379650	16670	16670	16670	16670	0
358	20240116	150700	472379650	16670	16650	16670	16650	508
359	20240116	150600	463916350	16650	16710	16710	16650	1006
360	20240116	150500	447152770	16730	16710	16730	16710	9
361	20240116	150400	447002290	16710	16690	16710	16690	9
362	20240116	150300	446851970	16690	16700	16700	16690	5
363	20240116	150200	446768510	16690	16690	16690	16690	4
364	20240116	150100	446701750	16690	16690	16690	16690	3
365	20240116	150000	446651680	16690	16690	16690	16690	4
366	20240116	145900	446584920	16690	16690	16690	16690	0
367	20240116	145800	446584920	16690	16700	16700	16690	4
368	20240116	145700	446518150	16690	16690	16690	16690	1
369	20240116	145600	446501460	16700	16690	16700	16690	8
370	20240116	145500	446367930	16690	16690	16690	16690	2
371	20240116	145400	446334550	16690	16690	16690	16690	4
372	20240116	145300	446267790	16680	16720	16720	16680	103
373	20240116	145200	444547650	16730	16730	16730	16730	0
374	20240116	145100	444547650	16730	16730	16730	16730	0
375	20240116	145000	444547650	16730	16730	16730	16730	229
376	20240116	144900	440716480	16750	16750	16750	16750	0
377	20240116	144800	440716480	16750	16750	16750	16750	0
378	20240116	144700	440716480	16750	16750	16750	16750	10
379	20240116	144600	440548980	16750	16750	16750	16750	1
380	20240116	144500	440532230	16750	16760	16760	16750	12
381	20240116	144400	440331220	16750	16750	16750	16750	0
382	20240116	144300	440331220	16750	16750	16750	16750	0
383	20240116	144200	440331220	16750	16750	16750	16750	0
384	20240116	144100	440331220	16750	16750	16750	16750	0
385	20240116	144000	440331220	16750	16800	16800	16750	106
386	20240116	143900	438555420	16800	16800	16800	16800	0
387	20240116	143800	438555420	16800	16800	16800	16800	5
388	20240116	143700	438471420	16810	16810	16810	16810	34
389	20240116	143600	437899880	16810	16760	16810	16760	152
390	20240116	143500	435352260	16760	16760	16810	16760	164
391	20240116	143400	432602870	16760	16760	16760	16760	1
392	20240116	143300	432586110	16810	16810	16810	16810	0
393	20240116	143200	432586110	16810	16810	16810	16810	0
394	20240116	143100	432586110	16810	16810	16810	16810	0
395	20240116	143000	432586110	16810	16810	16810	16810	60
396	20240116	142900	431577510	16810	16810	16810	16810	0
397	20240116	142800	431577510	16810	16810	16810	16810	0
398	20240116	142700	431577510	16810	16810	16810	16810	2
399	20240116	142600	431543890	16810	16780	16810	16750	86
400	20240116	142500	430100780	16820	16790	16820	16790	403
401	20240116	142400	423334380	16790	16820	16820	16790	176
402	20240116	142300	420377530	16820	16820	16820	16820	2
403	20240116	142200	420343890	16830	16820	16830	16820	3
404	20240116	142100	420293410	16820	16820	16820	16820	0
405	20240116	142000	420293410	16820	16820	16820	16820	0
406	20240116	141900	420293410	16820	16820	16820	16820	5
407	20240116	141800	420209310	16820	16820	16820	16820	0
408	20240116	141700	420209310	16820	16820	16820	16820	0
409	20240116	141600	420209310	16820	16820	16820	16820	0
410	20240116	141500	420209310	16820	16820	16820	16820	45
411	20240116	141400	419452410	16810	16810	16810	16810	0
412	20240116	141300	419452410	16810	16790	16810	16790	54
413	20240116	141200	418545590	16790	16790	16790	16790	125
414	20240116	141100	416446840	16800	16800	16800	16800	0
415	20240116	141000	416446840	16800	16820	16820	16800	700
416	20240116	140900	404676840	16830	16830	16830	16830	467
417	20240116	140800	396817230	16830	16830	16830	16830	9
418	20240116	140700	396665760	16830	16830	16830	16830	0
419	20240116	140600	396665760	16830	16830	16830	16830	0
420	20240116	140500	396665760	16830	16830	16830	16830	17
421	20240116	140400	396379650	16870	16870	16870	16870	0
422	20240116	140300	396379650	16870	16870	16870	16870	0
423	20240116	140200	396379650	16870	16900	16900	16870	137
424	20240116	140100	394067610	16890	16890	16890	16890	0
425	20240116	140000	394067610	16890	16890	16890	16890	0
426	20240116	135900	394067610	16890	16900	16900	16890	202
427	20240116	135800	390653820	16940	16930	16940	16930	250
428	20240116	135700	386419460	16900	16900	16900	16900	7
429	20240116	135600	386301160	16900	16900	16900	16900	13
430	20240116	135500	386081460	16900	16940	16940	16900	157
431	20240116	135400	383423480	16940	16890	16940	16890	261
432	20240116	135300	379007180	16880	16880	16880	16880	1
433	20240116	135200	378990300	16890	16890	16890	16890	0
434	20240116	135100	378990300	16890	16870	16890	16870	373
435	20240116	135000	372693660	16850	16850	16860	16850	308
436	20240116	134900	367501200	16850	16850	16850	16850	0
437	20240116	134800	367501200	16850	16850	16850	16850	0
438	20240116	134700	367501200	16850	16850	16850	16850	20
439	20240116	134600	367164200	16850	16840	16850	16820	71
440	20240116	134500	365969560	16850	16850	16850	16850	0
441	20240116	134400	365969560	16850	16850	16850	16850	1
442	20240116	134300	365952710	16850	16850	16850	16850	111
443	20240116	134200	364082360	16860	16840	16860	16840	149
444	20240116	134100	361571470	16850	16850	16850	16850	17
445	20240116	134000	361285020	16850	16850	16850	16850	0
446	20240116	133900	361285020	16850	16850	16850	16850	17
447	20240116	133800	360998570	16850	16850	16850	16850	283
448	20240116	133700	356230020	16850	16830	16850	16830	93
449	20240116	133600	354663040	16850	16850	16850	16850	0
450	20240116	133500	354663040	16850	16830	16860	16830	265
451	20240116	133400	350197370	16830	16740	16830	16740	1725
452	20240116	133300	321233130	16740	16740	16740	16740	90
453	20240116	133200	319726530	16730	16730	16730	16730	0
454	20240116	133100	319726530	16730	16710	16730	16710	976
455	20240116	133000	303407800	16710	16670	16710	16670	255
456	20240116	132900	299152360	16650	16650	16660	16650	52
457	20240116	132800	298286100	16640	16640	16640	16640	4
458	20240116	132700	298219540	16630	16630	16630	16630	1
459	20240116	132600	298202910	16620	16620	16620	16620	69
460	20240116	132500	297056130	16620	16620	16620	16620	0
461	20240116	132400	297056130	16620	16620	16620	16620	0
462	20240116	132300	297056130	16620	16620	16620	16620	114
463	20240116	132200	295161450	16600	16600	16600	16600	74
464	20240116	132100	293933050	16600	16600	16600	16600	1
465	20240116	132000	293916450	16620	16620	16620	16620	1
466	20240116	131900	293899830	16610	16610	16610	16610	3
467	20240116	131800	293850000	16610	16610	16610	16610	1
468	20240116	131700	293833390	16610	16610	16610	16610	10
469	20240116	131600	293667290	16610	16590	16610	16590	6
470	20240116	131500	293567670	16590	16590	16590	16590	0
471	20240116	131400	293567670	16590	16590	16590	16590	0
472	20240116	131300	293567670	16590	16590	16590	16590	0
473	20240116	131200	293567670	16590	16590	16590	16590	0
474	20240116	131100	293567670	16590	16590	16590	16590	2
475	20240116	131000	293534490	16590	16580	16590	16580	10
476	20240116	130900	293368670	16560	16560	16560	16560	0
477	20240116	130800	293368670	16560	16560	16560	16560	0
478	20240116	130700	293368670	16560	16560	16560	16560	7
479	20240116	130600	293252750	16580	16580	16580	16580	0
480	20240116	130500	293252750	16580	16570	16580	16570	4
481	20240116	130400	293186440	16550	16550	16550	16550	0
482	20240116	130300	293186440	16550	16550	16550	16550	0
483	20240116	130200	293186440	16550	16550	16550	16550	0
484	20240116	130100	293186440	16550	16550	16550	16550	0
485	20240116	130000	293186440	16550	16610	16610	16550	58
486	20240116	125900	292226000	16620	16620	16620	16620	25
487	20240116	125800	291810500	16620	16600	16620	16600	120
488	20240116	125700	289817130	16600	16600	16600	16600	0
489	20240116	125600	289817130	16600	16600	16600	16600	20
490	20240116	125500	289485130	16540	16540	16540	16540	0
491	20240116	125400	289485130	16540	16540	16540	16540	0
492	20240116	125300	289485130	16540	16600	16600	16540	60
493	20240116	125200	288491880	16610	16580	16610	16580	408
494	20240116	125100	281718700	16580	16580	16580	16580	17
495	20240116	125000	281436840	16580	16610	16610	16580	113
496	20240116	124900	279562180	16610	16620	16620	16610	24
497	20240116	124800	279163530	16620	16640	16640	16620	75
498	20240116	124700	277917010	16640	16640	16640	16640	0
499	20240116	124600	277917010	16640	16640	16640	16640	0
500	20240116	124500	277917010	16640	16640	16640	16640	0
501	20240116	124400	277917010	16640	16640	16640	16640	1
502	20240116	124300	277900370	16640	16640	16640	16640	47
503	20240116	124200	277118290	16640	16660	16660	16640	238
504	20240116	124100	273155700	16660	16680	16680	16660	6
505	20240116	124000	273055700	16680	16680	16680	16680	1
506	20240116	123900	273039020	16670	16670	16670	16670	0
507	20240116	123800	273039020	16670	16670	16670	16670	11
508	20240116	123700	272855650	16670	16670	16670	16670	61
509	20240116	123600	271838780	16680	16670	16680	16670	11
510	20240116	123500	271655340	16660	16660	16660	16660	0
511	20240116	123400	271655340	16660	16660	16660	16660	0
512	20240116	123300	271655340	16660	16660	16660	16660	0
513	20240116	123200	271655340	16660	16660	16660	16660	3
514	20240116	123100	271605360	16660	16660	16660	16660	30
515	20240116	123000	271105560	16660	16660	16660	16660	0
516	20240116	122900	271105560	16660	16660	16660	16660	4
517	20240116	122800	271038920	16690	16670	16690	16670	4
518	20240116	122700	270972200	16660	16660	16660	16660	23
519	20240116	122600	270589020	16650	16650	16650	16650	0
520	20240116	122500	270589020	16650	16650	16650	16650	0
521	20240116	122400	270589020	16650	16650	16650	16650	5
522	20240116	122300	270505770	16650	16650	16650	16650	4
523	20240116	122200	270439170	16650	16650	16650	16650	0
524	20240116	122100	270439170	16650	16650	16650	16650	0
525	20240116	122000	270439170	16650	16650	16650	16650	0
526	20240116	121900	270439170	16650	16650	16650	16650	0
527	20240116	121800	270439170	16650	16650	16650	16650	4
528	20240116	121700	270372570	16650	16650	16650	16650	0
529	20240116	121600	270372570	16650	16640	16650	16640	2
530	20240116	121500	270339280	16640	16640	16640	16640	4
531	20240116	121400	270272720	16640	16640	16640	16640	0
532	20240116	121300	270272720	16640	16640	16640	16640	0
533	20240116	121200	270272720	16640	16640	16640	16640	0
534	20240116	121100	270272720	16640	16640	16640	16640	0
535	20240116	121000	270272720	16640	16640	16640	16640	4
536	20240116	120900	270206160	16640	16650	16650	16640	11
537	20240116	120800	270023100	16680	16680	16680	16680	0
538	20240116	120700	270023100	16680	16690	16690	16680	10
539	20240116	120600	269856290	16680	16680	16680	16680	0
540	20240116	120500	269856290	16680	16680	16680	16680	0
541	20240116	120400	269856290	16680	16660	16680	16660	8
542	20240116	120300	269722950	16660	16660	16660	16660	0
543	20240116	120200	269722950	16660	16660	16660	16660	0
544	20240116	120100	269722950	16660	16660	16660	16660	0
545	20240116	120000	269722950	16660	16660	16660	16660	51
546	20240116	115900	268873290	16690	16690	16690	16690	0
547	20240116	115800	268873290	16690	16690	16690	16690	0
548	20240116	115700	268873290	16690	16690	16690	16690	0
549	20240116	115600	268873290	16690	16680	16690	16680	109
550	20240116	115500	267055160	16680	16680	16680	16680	1
551	20240116	115400	267038480	16680	16680	16680	16680	0
552	20240116	115300	267038480	16680	16680	16680	16680	0
553	20240116	115200	267038480	16680	16670	16680	16670	17
554	20240116	115100	266754960	16680	16680	16680	16680	1
555	20240116	115000	266738280	16680	16680	16680	16680	0
556	20240116	114900	266738280	16680	16680	16680	16680	0
557	20240116	114800	266738280	16680	16680	16680	16680	1
558	20240116	114700	266721600	16670	16670	16670	16670	4
559	20240116	114600	266654920	16670	16670	16670	16670	0
560	20240116	114500	266654920	16670	16670	16670	16670	6
561	20240116	114400	266554900	16670	16670	16670	16670	4
562	20240116	114300	266488220	16680	16680	16680	16680	1
563	20240116	114200	266471540	16670	16670	16670	16670	0
564	20240116	114100	266471540	16670	16670	16670	16670	4
565	20240116	114000	266404860	16670	16670	16670	16670	0
566	20240116	113900	266404860	16670	16670	16670	16670	6
567	20240116	113800	266304840	16670	16670	16670	16670	0
568	20240116	113700	266304840	16670	16690	16690	16670	47
569	20240116	113600	265521010	16700	16700	16700	16700	0
570	20240116	113500	265521010	16700	16700	16700	16700	5
571	20240116	113400	265437510	16700	16700	16700	16700	0
572	20240116	113300	265437510	16700	16700	16700	16700	3
573	20240116	113200	265387410	16700	16700	16700	16700	0
574	20240116	113100	265387410	16700	16710	16720	16700	85
575	20240116	113000	263967040	16710	16710	16710	16710	0
576	20240116	112900	263967040	16710	16710	16710	16710	1
577	20240116	112800	263950330	16710	16710	16710	16710	5
578	20240116	112700	263866780	16720	16720	16720	16720	0
579	20240116	112600	263866780	16720	16720	16720	16720	1
580	20240116	112500	263850060	16710	16710	16710	16710	3
581	20240116	112400	263799930	16710	16710	16710	16710	0
582	20240116	112300	263799930	16710	16710	16710	16710	30
583	20240116	112200	263298630	16710	16710	16710	16710	4
584	20240116	112100	263231790	16710	16710	16710	16710	0
585	20240116	112000	263231790	16710	16710	16710	16710	0
586	20240116	111900	263231790	16710	16700	16710	16700	48
587	20240116	111800	262429740	16700	16700	16700	16700	1
588	20240116	111700	262413040	16700	16700	16700	16700	0
589	20240116	111600	262413040	16700	16700	16700	16700	2
590	20240116	111500	262379640	16710	16700	16710	16700	20
591	20240116	111400	262045460	16670	16670	16670	16670	0
592	20240116	111300	262045460	16670	16670	16670	16670	37
593	20240116	111200	261428670	16690	16700	16700	16690	65
594	20240116	111100	260343300	16700	16700	16700	16700	1
595	20240116	111000	260326600	16690	16690	16690	16690	2
596	20240116	110900	260293220	16690	16690	16690	16690	2
597	20240116	110800	260259840	16700	16700	16700	16700	2
598	20240116	110700	260226440	16690	16690	16690	16690	7
599	20240116	110600	260109610	16680	16680	16680	16680	2
600	20240116	110500	260076250	16660	16660	16660	16660	7
601	20240116	110400	259959630	16670	16670	16670	16670	1
602	20240116	110300	259942960	16710	16710	16710	16710	0
603	20240116	110200	259942960	16710	16710	16710	16710	8
604	20240116	110100	259809280	16700	16670	16700	16670	5
605	20240116	110000	259725890	16670	16670	16670	16670	0
606	20240116	105900	259725890	16670	16670	16670	16670	0
607	20240116	105800	259725890	16670	16640	16670	16640	28
608	20240116	105700	259259800	16640	16640	16640	16640	4
609	20240116	105600	259193240	16640	16640	16640	16640	0
610	20240116	105500	259193240	16640	16640	16640	16640	4
611	20240116	105400	259126680	16640	16640	16640	16640	10
612	20240116	105300	258960280	16640	16630	16640	16630	193
613	20240116	105200	255750660	16670	16670	16670	16670	10
614	20240116	105100	255583960	16670	16670	16670	16670	0
615	20240116	105000	255583960	16670	16670	16670	16670	5
616	20240116	104900	255500610	16640	16640	16640	16640	0
617	20240116	104800	255500610	16640	16630	16640	16630	106
618	20240116	104700	253737820	16620	16620	16620	16620	3
619	20240116	104600	253687960	16620	16620	16620	16620	2
620	20240116	104500	253654720	16630	16630	16630	16630	0
621	20240116	104400	253654720	16630	16630	16630	16630	0
622	20240116	104300	253654720	16630	16570	16630	16570	11
623	20240116	104200	253471910	16630	16630	16630	16630	0
624	20240116	104100	253471910	16630	16630	16630	16630	0
625	20240116	104000	253471910	16630	16610	16630	16610	250
626	20240116	103900	249314470	16550	16550	16550	16550	1
627	20240116	103800	249297920	16630	16610	16630	16610	10
628	20240116	103700	249131700	16610	16610	16610	16610	2
629	20240116	103600	249098480	16610	16610	16610	16610	2
630	20240116	103500	249065260	16630	16570	16630	16570	297
631	20240116	103400	244138670	16560	16540	16560	16540	34
632	20240116	103300	243575970	16540	16550	16550	16540	13
633	20240116	103200	243360830	16540	16540	16540	16540	157
634	20240116	103100	240764050	16540	16540	16540	16540	2
635	20240116	103000	240730970	16510	16510	16510	16510	2
636	20240116	102900	240697950	16510	16510	16510	16510	0
637	20240116	102800	240697950	16510	16510	16510	16510	0
638	20240116	102700	240697950	16510	16530	16530	16510	352
639	20240116	102600	234884780	16530	16530	16530	16530	1
640	20240116	102500	234868250	16520	16520	16520	16520	2
641	20240116	102400	234835210	16520	16520	16520	16520	25
642	20240116	102300	234422210	16530	16530	16530	16530	176
643	20240116	102200	231512930	16520	16520	16520	16520	63
644	20240116	102100	230472170	16520	16520	16520	16520	1
645	20240116	102000	230455650	16520	16580	16580	16520	363
646	20240116	101900	224450090	16580	16580	16580	16580	2
647	20240116	101800	224416930	16580	16600	16600	16580	3
648	20240116	101700	224367170	16600	16600	16600	16600	0
649	20240116	101600	224367170	16600	16620	16620	16600	8
650	20240116	101500	224234230	16620	16600	16620	16600	18
651	20240116	101400	223935130	16580	16580	16580	16580	6
652	20240116	101300	223835650	16580	16570	16580	16560	25
653	20240116	101200	223421230	16570	16570	16570	16570	1
654	20240116	101100	223404660	16570	16570	16570	16570	4
655	20240116	101000	223338380	16570	16560	16570	16560	6
656	20240116	100900	223239010	16560	16560	16560	16560	0
657	20240116	100800	223239010	16560	16570	16570	16560	115
658	20240116	100700	221333470	16570	16570	16570	16570	45
659	20240116	100600	220587820	16580	16580	16580	16580	7
660	20240116	100500	220471760	16590	16590	16590	16590	35
661	20240116	100400	219891110	16590	16560	16590	16560	23
662	20240116	100300	219509970	16570	16520	16570	16520	8
663	20240116	100200	219377570	16520	16530	16530	16520	30
664	20240116	100100	218881870	16520	16530	16530	16520	52
665	20240116	100000	218022780	16530	16530	16590	16530	320
666	20240116	095900	212732890	16530	16530	16540	16530	343
667	20240116	095800	207061130	16530	16530	16530	16530	85
668	20240116	095700	205656080	16530	16580	16580	16530	343
669	20240116	095600	199981010	16520	16660	16660	16520	1017
670	20240116	095500	183095700	16680	16740	16740	16680	316
671	20240116	095400	177817790	16740	16740	16740	16740	0
672	20240116	095300	177817790	16740	16770	16770	16740	3487
673	20240116	095200	119380590	16770	16770	16770	16770	52
674	20240116	095100	118508550	16770	16770	16770	16770	0
675	20240116	095000	118508550	16770	16770	16770	16770	10
676	20240116	094900	118340850	16770	16780	16780	16770	1666
677	20240116	094800	90401450	16780	16780	16780	16780	54
678	20240116	094700	89495330	16760	16760	16760	16760	2
679	20240116	094600	89461810	16770	16770	16770	16770	0
680	20240116	094500	89461810	16770	16770	16770	16770	1
681	20240116	094400	89445040	16760	16750	16760	16740	500
682	20240116	094300	81072040	16740	16750	16750	16740	340
683	20240116	094200	75378530	16750	16750	16750	16750	100
684	20240116	094100	73703530	16740	16740	16750	16740	601
685	20240116	094000	63642700	16740	16740	16740	16740	8
686	20240116	093900	63508780	16750	16740	16750	16740	37
687	20240116	093800	62889360	16750	16750	16750	16750	1
688	20240116	093700	62872610	16750	16730	16750	16720	404
689	20240116	093600	56113960	16750	16750	16750	16750	137
690	20240116	093500	53819210	16760	16780	16780	16760	358
691	20240116	093400	47817450	16870	16870	16870	16870	0
692	20240116	093300	47817450	16870	16870	16870	16870	0
693	20240116	093200	47817450	16870	16780	16870	16780	113
694	20240116	093100	45912850	16770	16770	16770	16770	0
695	20240116	093000	45912850	16770	16770	16770	16770	0
696	20240116	092900	45912850	16770	16870	16870	16770	298
697	20240116	092800	40894310	16870	16870	16870	16870	1
698	20240116	092700	40877440	16860	16860	16860	16860	11
699	20240116	092600	40691980	16870	16870	16870	16870	0
700	20240116	092500	40691980	16870	16870	16870	16870	0
701	20240116	092400	40691980	16870	16850	16870	16850	104
702	20240116	092300	38939550	16850	16770	16850	16770	28
703	20240116	092200	38468270	16760	16820	16820	16760	46
704	20240116	092100	37694610	16820	16820	16820	16820	0
705	20240116	092000	37694610	16820	16820	16820	16820	0
706	20240116	091900	37694610	16820	16830	16830	16820	10
707	20240116	091800	37526360	16830	16830	16830	16830	30
708	20240116	091700	37021460	16830	16830	16830	16830	0
709	20240116	091600	37021460	16830	16830	16830	16830	0
710	20240116	091500	37021460	16830	16830	16830	16830	64
711	20240116	091400	35944340	16830	16830	16830	16830	0
712	20240116	091300	35944340	16830	16820	16830	16820	119
713	20240116	091200	33942570	16830	16830	16830	16830	0
714	20240116	091100	33942570	16830	16830	16830	16830	1
715	20240116	091000	33925740	16700	16700	16700	16700	20
716	20240116	090900	33591740	16700	16700	16700	16700	0
717	20240116	090800	33591740	16700	16700	16700	16700	10
718	20240116	090700	33424740	16700	16700	16700	16700	3
719	20240116	090600	33374640	16710	16720	16740	16700	776
720	20240116	090500	20400530	16720	16720	16720	16720	132
721	20240116	090400	18193490	16740	16740	16750	16740	171
722	20240116	090300	15330750	16740	16710	16770	16680	134
723	20240116	090200	13094220	16770	16800	16800	16770	103
724	20240116	090100	11363910	16680	16680	16680	16680	11
725	20240116	090000	11180430	16840	16660	16890	16660	670