KissMeData/288620/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210300	559125970	16780	16780	16780	16780	272
3	20240112	210200	559125970	16780	16780	16780	16780	0
4	20240112	210100	559125970	16780	16780	16780	16780	0
5	20240112	210000	559125970	16780	16780	16780	16780	0
6	20240112	205900	559125970	16780	16780	16780	16780	0
7	20240112	205800	559125970	16780	16780	16780	16780	0
8	20240112	205700	559125970	16780	16780	16780	16780	0
9	20240112	205600	559125970	16780	16780	16780	16780	0
10	20240112	205500	559125970	16780	16780	16780	16780	0
11	20240112	205400	559125970	16780	16780	16780	16780	0
12	20240112	205300	559125970	16780	16780	16780	16780	0
13	20240112	205200	559125970	16780	16780	16780	16780	0
14	20240112	205100	559125970	16780	16780	16780	16780	0
15	20240112	205000	559125970	16780	16780	16780	16780	0
16	20240112	204900	559125970	16780	16780	16780	16780	0
17	20240112	204800	559125970	16780	16780	16780	16780	0
18	20240112	204700	559125970	16780	16780	16780	16780	0
19	20240112	204600	559125970	16780	16780	16780	16780	0
20	20240112	204500	559125970	16780	16780	16780	16780	0
21	20240112	204400	559125970	16780	16780	16780	16780	0
22	20240112	204300	559125970	16780	16780	16780	16780	0
23	20240112	204200	559125970	16780	16780	16780	16780	0
24	20240112	204100	559125970	16780	16780	16780	16780	0
25	20240112	204000	559125970	16780	16780	16780	16780	0
26	20240112	203900	559125970	16780	16780	16780	16780	0
27	20240112	203800	559125970	16780	16780	16780	16780	0
28	20240112	203700	559125970	16780	16780	16780	16780	0
29	20240112	203600	559125970	16780	16780	16780	16780	0
30	20240112	203500	559125970	16780	16780	16780	16780	0
31	20240112	203400	559125970	16780	16780	16780	16780	0
32	20240112	203300	559125970	16780	16780	16780	16780	272
33	20240112	203200	559125970	16780	16780	16780	16780	0
34	20240112	203100	559125970	16780	16780	16780	16780	0
35	20240112	203000	559125970	16780	16780	16780	16780	0
36	20240112	202900	559125970	16780	16780	16780	16780	0
37	20240112	202800	559125970	16780	16780	16780	16780	0
38	20240112	202700	559125970	16780	16780	16780	16780	0
39	20240112	202600	559125970	16780	16780	16780	16780	0
40	20240112	202500	559125970	16780	16780	16780	16780	0
41	20240112	202400	559125970	16780	16780	16780	16780	0
42	20240112	202300	559125970	16780	16780	16780	16780	0
43	20240112	202200	559125970	16780	16780	16780	16780	0
44	20240112	202100	559125970	16780	16780	16780	16780	0
45	20240112	202000	559125970	16780	16780	16780	16780	0
46	20240112	201900	559125970	16780	16780	16780	16780	0
47	20240112	201800	559125970	16780	16780	16780	16780	0
48	20240112	201700	559125970	16780	16780	16780	16780	0
49	20240112	201600	559125970	16780	16780	16780	16780	0
50	20240112	201500	559125970	16780	16780	16780	16780	0
51	20240112	201400	559125970	16780	16780	16780	16780	0
52	20240112	201300	559125970	16780	16780	16780	16780	0
53	20240112	201200	559125970	16780	16780	16780	16780	0
54	20240112	201100	559125970	16780	16780	16780	16780	0
55	20240112	201000	559125970	16780	16780	16780	16780	0
56	20240112	200900	559125970	16780	16780	16780	16780	0
57	20240112	200800	559125970	16780	16780	16780	16780	0
58	20240112	200700	559125970	16780	16780	16780	16780	0
59	20240112	200600	559125970	16780	16780	16780	16780	0
60	20240112	200500	559125970	16780	16780	16780	16780	0
61	20240112	200400	559125970	16780	16780	16780	16780	0
62	20240112	200300	559125970	16780	16780	16780	16780	272
63	20240112	200200	559125970	16780	16780	16780	16780	0
64	20240112	200100	559125970	16780	16780	16780	16780	0
65	20240112	200000	559125970	16780	16780	16780	16780	0
66	20240112	195900	559125970	16780	16780	16780	16780	0
67	20240112	195800	559125970	16780	16780	16780	16780	0
68	20240112	195700	559125970	16780	16780	16780	16780	0
69	20240112	195600	559125970	16780	16780	16780	16780	0
70	20240112	195500	559125970	16780	16780	16780	16780	0
71	20240112	195400	559125970	16780	16780	16780	16780	0
72	20240112	195300	559125970	16780	16780	16780	16780	0
73	20240112	195200	559125970	16780	16780	16780	16780	0
74	20240112	195100	559125970	16780	16780	16780	16780	0
75	20240112	195000	559125970	16780	16780	16780	16780	0
76	20240112	194900	559125970	16780	16780	16780	16780	0
77	20240112	194800	559125970	16780	16780	16780	16780	0
78	20240112	194700	559125970	16780	16780	16780	16780	0
79	20240112	194600	559125970	16780	16780	16780	16780	0
80	20240112	194500	559125970	16780	16780	16780	16780	0
81	20240112	194400	559125970	16780	16780	16780	16780	0
82	20240112	194300	559125970	16780	16780	16780	16780	0
83	20240112	194200	559125970	16780	16780	16780	16780	0
84	20240112	194100	559125970	16780	16780	16780	16780	0
85	20240112	194000	559125970	16780	16780	16780	16780	0
86	20240112	193900	559125970	16780	16780	16780	16780	0
87	20240112	193800	559125970	16780	16780	16780	16780	0
88	20240112	193700	559125970	16780	16780	16780	16780	0
89	20240112	193600	559125970	16780	16780	16780	16780	0
90	20240112	193500	559125970	16780	16780	16780	16780	0
91	20240112	193400	559125970	16780	16780	16780	16780	0
92	20240112	193300	559125970	16780	16780	16780	16780	272
93	20240112	193200	559125970	16780	16780	16780	16780	0
94	20240112	193100	559125970	16780	16780	16780	16780	0
95	20240112	193000	559125970	16780	16780	16780	16780	0
96	20240112	192900	559125970	16780	16780	16780	16780	0
97	20240112	192800	559125970	16780	16780	16780	16780	0
98	20240112	192700	559125970	16780	16780	16780	16780	0
99	20240112	192600	559125970	16780	16780	16780	16780	0
100	20240112	192500	559125970	16780	16780	16780	16780	0
101	20240112	192400	559125970	16780	16780	16780	16780	0
102	20240112	192300	559125970	16780	16780	16780	16780	0
103	20240112	192200	559125970	16780	16780	16780	16780	0
104	20240112	192100	559125970	16780	16780	16780	16780	0
105	20240112	192000	559125970	16780	16780	16780	16780	0
106	20240112	191900	559125970	16780	16780	16780	16780	0
107	20240112	191800	559125970	16780	16780	16780	16780	0
108	20240112	191700	559125970	16780	16780	16780	16780	0
109	20240112	191600	559125970	16780	16780	16780	16780	0
110	20240112	191500	559125970	16780	16780	16780	16780	0
111	20240112	191400	559125970	16780	16780	16780	16780	0
112	20240112	191300	559125970	16780	16780	16780	16780	0
113	20240112	191200	559125970	16780	16780	16780	16780	0
114	20240112	191100	559125970	16780	16780	16780	16780	0
115	20240112	191000	559125970	16780	16780	16780	16780	0
116	20240112	190900	559125970	16780	16780	16780	16780	0
117	20240112	190800	559125970	16780	16780	16780	16780	0
118	20240112	190700	559125970	16780	16780	16780	16780	0
119	20240112	190600	559125970	16780	16780	16780	16780	0
120	20240112	190500	559125970	16780	16780	16780	16780	0
121	20240112	190400	559125970	16780	16780	16780	16780	0
122	20240112	190300	559125970	16780	16780	16780	16780	272
123	20240112	190200	559125970	16780	16780	16780	16780	0
124	20240112	190100	559125970	16780	16780	16780	16780	0
125	20240112	190000	559125970	16780	16780	16780	16780	0
126	20240112	185900	559125970	16780	16780	16780	16780	0
127	20240112	185800	559125970	16780	16780	16780	16780	0
128	20240112	185700	559125970	16780	16780	16780	16780	0
129	20240112	185600	559125970	16780	16780	16780	16780	0
130	20240112	185500	559125970	16780	16780	16780	16780	0
131	20240112	185400	559125970	16780	16780	16780	16780	0
132	20240112	185300	559125970	16780	16780	16780	16780	0
133	20240112	185200	559125970	16780	16780	16780	16780	0
134	20240112	185100	559125970	16780	16780	16780	16780	0
135	20240112	185000	559125970	16780	16780	16780	16780	0
136	20240112	184900	559125970	16780	16780	16780	16780	0
137	20240112	184800	559125970	16780	16780	16780	16780	0
138	20240112	184700	559125970	16780	16780	16780	16780	0
139	20240112	184600	559125970	16780	16780	16780	16780	0
140	20240112	184500	559125970	16780	16780	16780	16780	0
141	20240112	184400	559125970	16780	16780	16780	16780	0
142	20240112	184300	559125970	16780	16780	16780	16780	0
143	20240112	184200	559125970	16780	16780	16780	16780	0
144	20240112	184100	559125970	16780	16780	16780	16780	0
145	20240112	184000	559125970	16780	16780	16780	16780	0
146	20240112	183900	559125970	16780	16780	16780	16780	0
147	20240112	183800	559125970	16780	16780	16780	16780	0
148	20240112	183700	559125970	16780	16780	16780	16780	0
149	20240112	183600	559125970	16780	16780	16780	16780	0
150	20240112	183500	559125970	16780	16780	16780	16780	0
151	20240112	183400	559125970	16780	16780	16780	16780	0
152	20240112	183300	559125970	16780	16780	16780	16780	272
153	20240112	183200	559125970	16780	16780	16780	16780	0
154	20240112	183100	559125970	16780	16780	16780	16780	0
155	20240112	183000	559125970	16780	16780	16780	16780	0
156	20240112	182900	559125970	16780	16780	16780	16780	0
157	20240112	182800	559125970	16780	16780	16780	16780	0
158	20240112	182700	559125970	16780	16780	16780	16780	0
159	20240112	182600	559125970	16780	16780	16780	16780	0
160	20240112	182500	559125970	16780	16780	16780	16780	0
161	20240112	182400	559125970	16780	16780	16780	16780	0
162	20240112	182300	559125970	16780	16780	16780	16780	0
163	20240112	182200	559125970	16780	16780	16780	16780	0
164	20240112	182100	559125970	16780	16780	16780	16780	0
165	20240112	182000	559125970	16780	16780	16780	16780	0
166	20240112	181900	559125970	16780	16780	16780	16780	0
167	20240112	181800	559125970	16780	16780	16780	16780	0
168	20240112	181700	559125970	16780	16780	16780	16780	0
169	20240112	181600	559125970	16780	16780	16780	16780	0
170	20240112	181500	559125970	16780	16780	16780	16780	0
171	20240112	181400	559125970	16780	16780	16780	16780	0
172	20240112	181300	559125970	16780	16780	16780	16780	0
173	20240112	181200	559125970	16780	16780	16780	16780	0
174	20240112	181100	559125970	16780	16780	16780	16780	0
175	20240112	181000	559125970	16780	16780	16780	16780	0
176	20240112	180900	559125970	16780	16780	16780	16780	0
177	20240112	180800	559125970	16780	16780	16780	16780	0
178	20240112	180700	559125970	16780	16780	16780	16780	0
179	20240112	180600	559125970	16780	16780	16780	16780	0
180	20240112	180500	559125970	16780	16780	16780	16780	0
181	20240112	180400	559125970	16780	16780	16780	16780	0
182	20240112	180300	559125970	16780	16780	16780	16780	272
183	20240112	180200	559125970	16780	16780	16780	16780	0
184	20240112	180100	559125970	16780	16780	16780	16780	0
185	20240112	180000	559125970	16780	16780	16780	16780	0
186	20240112	175900	559125970	16780	16780	16780	16780	0
187	20240112	175800	559125970	16780	16780	16780	16780	0
188	20240112	175700	559125970	16780	16780	16780	16780	0
189	20240112	175600	559125970	16780	16780	16780	16780	0
190	20240112	175500	559125970	16780	16780	16780	16780	0
191	20240112	175400	559125970	16780	16780	16780	16780	0
192	20240112	175300	559125970	16780	16780	16780	16780	0
193	20240112	175200	559125970	16780	16780	16780	16780	0
194	20240112	175100	559125970	16780	16780	16780	16780	0
195	20240112	175000	559125970	16780	16780	16780	16780	0
196	20240112	174900	559125970	16780	16780	16780	16780	0
197	20240112	174800	559125970	16780	16780	16780	16780	0
198	20240112	174700	559125970	16780	16780	16780	16780	0
199	20240112	174600	559125970	16780	16780	16780	16780	0
200	20240112	174500	559125970	16780	16780	16780	16780	0
201	20240112	174400	559125970	16780	16780	16780	16780	0
202	20240112	174300	559125970	16780	16780	16780	16780	0
203	20240112	174200	559125970	16780	16780	16780	16780	0
204	20240112	174100	559125970	16780	16780	16780	16780	0
205	20240112	174000	559125970	16780	16780	16780	16780	0
206	20240112	173900	559125970	16780	16780	16780	16780	0
207	20240112	173800	559125970	16780	16780	16780	16780	0
208	20240112	173700	559125970	16780	16780	16780	16780	0
209	20240112	173600	559125970	16780	16780	16780	16780	0
210	20240112	173500	559125970	16780	16780	16780	16780	0
211	20240112	173400	559125970	16780	16780	16780	16780	0
212	20240112	173300	559125970	16780	16780	16780	16780	272
213	20240112	173200	559125970	16780	16780	16780	16780	0
214	20240112	173100	559125970	16780	16780	16780	16780	0
215	20240112	173000	559125970	16780	16780	16780	16780	0
216	20240112	172900	559125970	16780	16780	16780	16780	0
217	20240112	172800	559125970	16780	16780	16780	16780	0
218	20240112	172700	559125970	16780	16780	16780	16780	0
219	20240112	172600	559125970	16780	16780	16780	16780	0
220	20240112	172500	559125970	16780	16780	16780	16780	0
221	20240112	172400	559125970	16780	16780	16780	16780	0
222	20240112	172300	559125970	16780	16780	16780	16780	0
223	20240112	172200	559125970	16780	16780	16780	16780	0
224	20240112	172100	559125970	16780	16780	16780	16780	0
225	20240112	172000	559125970	16780	16780	16780	16780	0
226	20240112	171900	559125970	16780	16780	16780	16780	0
227	20240112	171800	559125970	16780	16780	16780	16780	0
228	20240112	171700	559125970	16780	16780	16780	16780	0
229	20240112	171600	559125970	16780	16780	16780	16780	0
230	20240112	171500	559125970	16780	16780	16780	16780	0
231	20240112	171400	559125970	16780	16780	16780	16780	0
232	20240112	171300	559125970	16780	16780	16780	16780	0
233	20240112	171200	559125970	16780	16780	16780	16780	0
234	20240112	171100	559125970	16780	16780	16780	16780	0
235	20240112	171000	559125970	16780	16780	16780	16780	0
236	20240112	170900	559125970	16780	16780	16780	16780	0
237	20240112	170800	559125970	16780	16780	16780	16780	0
238	20240112	170700	559125970	16780	16780	16780	16780	0
239	20240112	170600	559125970	16780	16780	16780	16780	0
240	20240112	170500	559125970	16780	16780	16780	16780	0
241	20240112	170400	559125970	16780	16780	16780	16780	0
242	20240112	170300	559125970	16780	16780	16780	16780	272
243	20240112	170200	559125970	16780	16780	16780	16780	0
244	20240112	170100	559125970	16780	16780	16780	16780	0
245	20240112	170000	559125970	16780	16780	16780	16780	0
246	20240112	165900	559125970	16780	16780	16780	16780	0
247	20240112	165800	559125970	16780	16780	16780	16780	0
248	20240112	165700	559125970	16780	16780	16780	16780	0
249	20240112	165600	559125970	16780	16780	16780	16780	0
250	20240112	165500	559125970	16780	16780	16780	16780	0
251	20240112	165400	559125970	16780	16780	16780	16780	0
252	20240112	165300	559125970	16780	16780	16780	16780	0
253	20240112	165200	559125970	16780	16780	16780	16780	0
254	20240112	165100	559125970	16780	16780	16780	16780	0
255	20240112	165000	559125970	16780	16780	16780	16780	0
256	20240112	164900	559125970	16780	16780	16780	16780	0
257	20240112	164800	559125970	16780	16780	16780	16780	0
258	20240112	164700	559125970	16780	16780	16780	16780	0
259	20240112	164600	559125970	16780	16780	16780	16780	0
260	20240112	164500	559125970	16780	16780	16780	16780	0
261	20240112	164400	559125970	16780	16780	16780	16780	0
262	20240112	164300	559125970	16780	16780	16780	16780	0
263	20240112	164200	559125970	16780	16780	16780	16780	0
264	20240112	164100	559125970	16780	16780	16780	16780	0
265	20240112	164000	559125970	16780	16780	16780	16780	0
266	20240112	163900	559125970	16780	16780	16780	16780	0
267	20240112	163800	559125970	16780	16780	16780	16780	0
268	20240112	163700	559125970	16780	16780	16780	16780	0
269	20240112	163600	559125970	16780	16780	16780	16780	0
270	20240112	163500	559125970	16780	16780	16780	16780	0
271	20240112	163400	559125970	16780	16780	16780	16780	0
272	20240112	163300	559125970	16780	16780	16780	16780	272
273	20240112	163200	559125970	16780	16780	16780	16780	0
274	20240112	163100	559125970	16780	16780	16780	16780	0
275	20240112	163000	559125970	16780	16780	16780	16780	0
276	20240112	162900	559125970	16780	16780	16780	16780	0
277	20240112	162800	559125970	16780	16780	16780	16780	0
278	20240112	162700	559125970	16780	16780	16780	16780	0
279	20240112	162600	559125970	16780	16780	16780	16780	0
280	20240112	162500	559125970	16780	16780	16780	16780	0
281	20240112	162400	559125970	16780	16780	16780	16780	0
282	20240112	162300	559125970	16780	16780	16780	16780	0
283	20240112	162200	559125970	16780	16780	16780	16780	0
284	20240112	162100	559125970	16780	16780	16780	16780	0
285	20240112	162000	559125970	16780	16780	16780	16780	0
286	20240112	161900	559125970	16780	16780	16780	16780	0
287	20240112	161800	559125970	16780	16780	16780	16780	0
288	20240112	161700	559125970	16780	16780	16780	16780	0
289	20240112	161600	559125970	16780	16780	16780	16780	0
290	20240112	161500	559125970	16780	16780	16780	16780	0
291	20240112	161400	559125970	16780	16780	16780	16780	0
292	20240112	161300	559125970	16780	16780	16780	16780	0
293	20240112	161200	559125970	16780	16780	16780	16780	0
294	20240112	161100	559125970	16780	16780	16780	16780	0
295	20240112	161000	559125970	16780	16780	16780	16780	0
296	20240112	160900	559125970	16780	16780	16780	16780	0
297	20240112	160800	559125970	16780	16780	16780	16780	0
298	20240112	160700	559125970	16780	16780	16780	16780	0
299	20240112	160600	559125970	16780	16780	16780	16780	0
300	20240112	160500	559125970	16780	16780	16780	16780	0
301	20240112	160400	559125970	16780	16780	16780	16780	0
302	20240112	160300	559125970	16780	16780	16780	16780	272
303	20240112	160200	559125970	16780	16780	16780	16780	0
304	20240112	160100	559125970	16780	16780	16780	16780	0
305	20240112	160000	559125970	16780	16780	16780	16780	0
306	20240112	155900	559125970	16780	16780	16780	16780	0
307	20240112	155800	559125970	16780	16780	16780	16780	0
308	20240112	155700	559125970	16780	16780	16780	16780	0
309	20240112	155600	559125970	16780	16780	16780	16780	0
310	20240112	155500	559125970	16780	16780	16780	16780	0
311	20240112	155400	559125970	16780	16780	16780	16780	0
312	20240112	155300	559125970	16780	16780	16780	16780	0
313	20240112	155200	559125970	16780	16780	16780	16780	0
314	20240112	155100	559125970	16780	16780	16780	16780	0
315	20240112	155000	559125970	16780	16780	16780	16780	0
316	20240112	154900	559125970	16780	16780	16780	16780	0
317	20240112	154800	559125970	16780	16780	16780	16780	0
318	20240112	154700	559125970	16780	16780	16780	16780	0
319	20240112	154600	559125970	16780	16780	16780	16780	0
320	20240112	154500	559125970	16780	16780	16780	16780	0
321	20240112	154400	559125970	16780	16780	16780	16780	0
322	20240112	154300	559125970	16780	16780	16780	16780	0
323	20240112	154200	559125970	16780	16780	16780	16780	0
324	20240112	154100	559125970	16780	16780	16780	16780	0
325	20240112	154000	559125970	16780	16780	16780	16780	0
326	20240112	153900	559125970	16780	16780	16780	16780	0
327	20240112	153800	559125970	16780	16780	16780	16780	0
328	20240112	153700	559125970	16780	16780	16780	16780	0
329	20240112	153600	559125970	16780	16780	16780	16780	0
330	20240112	153500	559125970	16780	16780	16780	16780	0
331	20240112	153400	559125970	16780	16780	16780	16780	0
332	20240112	153300	559125970	16780	16780	16780	16780	272
333	20240112	153200	559125970	16780	16780	16780	16780	0
334	20240112	153100	559125970	16780	16780	16780	16780	0
335	20240112	153000	559125970	16780	16780	16780	16780	272
336	20240112	152900	554561810	16780	16780	16780	16780	0
337	20240112	152800	554561810	16780	16780	16780	16780	0
338	20240112	152700	554561810	16780	16780	16780	16780	0
339	20240112	152600	554561810	16780	16780	16780	16780	0
340	20240112	152500	554561810	16780	16780	16780	16780	0
341	20240112	152400	554561810	16780	16780	16780	16780	0
342	20240112	152300	554561810	16780	16780	16780	16780	0
343	20240112	152200	554561810	16780	16780	16780	16780	0
344	20240112	152100	554561810	16780	16780	16780	16780	0
345	20240112	152000	554561810	16780	16780	16780	16780	0
346	20240112	151900	554561810	16780	16790	16810	16780	27
347	20240112	151800	554108130	16790	16790	16790	16790	1
348	20240112	151700	554091340	16780	16770	16780	16770	13
349	20240112	151600	553873260	16770	16770	16770	16770	0
350	20240112	151500	553873260	16770	16780	16780	16770	60
351	20240112	151400	552866990	16790	16810	16810	16790	10
352	20240112	151300	552699020	16810	16810	16810	16810	1
353	20240112	151200	552682210	16810	16810	16810	16810	101
354	20240112	151100	550984400	16800	16790	16800	16790	11
355	20240112	151000	550799610	16780	16780	16780	16780	1
356	20240112	150900	550782830	16780	16780	16780	16780	6
357	20240112	150800	550682150	16800	16800	16800	16800	7
358	20240112	150700	550564550	16800	16800	16800	16800	162
359	20240112	150600	547842950	16810	16810	16810	16810	29
360	20240112	150500	547355460	16800	16800	16800	16800	11
361	20240112	150400	547170660	16800	16800	16800	16800	9
362	20240112	150300	547019460	16770	16770	16770	16770	0
363	20240112	150200	547019460	16770	16770	16770	16770	0
364	20240112	150100	547019460	16770	16750	16770	16750	73
365	20240112	150000	545795410	16750	16750	16750	16750	13
366	20240112	145900	545577660	16750	16750	16750	16750	17
367	20240112	145800	545292910	16750	16750	16750	16750	0
368	20240112	145700	545292910	16750	16750	16750	16750	96
369	20240112	145600	543684910	16740	16730	16740	16730	14
370	20240112	145500	543450600	16710	16710	16710	16710	8
371	20240112	145400	543316920	16710	16730	16730	16710	28
372	20240112	145300	542848840	16710	16710	16710	16710	0
373	20240112	145200	542848840	16710	16720	16720	16710	101
374	20240112	145100	541161080	16720	16720	16720	16720	31
375	20240112	145000	540642760	16720	16720	16720	16720	0
376	20240112	144900	540642760	16720	16720	16720	16720	35
377	20240112	144800	540057560	16750	16750	16750	16750	0
378	20240112	144700	540057560	16750	16750	16750	16750	6
379	20240112	144600	539957060	16750	16750	16750	16750	0
380	20240112	144500	539957060	16750	16750	16750	16750	0
381	20240112	144400	539957060	16750	16720	16750	16720	30
382	20240112	144300	539454680	16720	16710	16720	16710	63
383	20240112	144200	538401380	16720	16720	16720	16720	163
384	20240112	144100	535676020	16750	16750	16750	16750	10
385	20240112	144000	535508520	16750	16750	16750	16750	1
386	20240112	143900	535491770	16740	16740	16740	16740	3
387	20240112	143800	535441550	16750	16750	16750	16750	0
388	20240112	143700	535441550	16750	16750	16750	16750	16
389	20240112	143600	535173550	16750	16750	16750	16750	10
390	20240112	143500	535006050	16710	16700	16710	16700	5
391	20240112	143400	534922520	16700	16700	16700	16700	5
392	20240112	143300	534839020	16760	16760	16760	16760	0
393	20240112	143200	534839020	16760	16760	16760	16760	36
394	20240112	143100	534235660	16760	16760	16760	16760	0
395	20240112	143000	534235660	16760	16760	16760	16760	5
396	20240112	142900	534151860	16760	16740	16760	16740	10
397	20240112	142800	533984420	16700	16700	16700	16700	0
398	20240112	142700	533984420	16700	16720	16720	16700	10
399	20240112	142600	533817280	16830	16800	16830	16800	67
400	20240112	142500	532689780	16770	16750	16770	16750	138
401	20240112	142400	530376930	16760	16760	16760	16760	0
402	20240112	142300	530376930	16760	16760	16760	16760	0
403	20240112	142200	530376930	16760	16730	16760	16730	40
404	20240112	142100	529706910	16700	16700	16700	16700	0
405	20240112	142000	529706910	16700	16720	16730	16700	321
406	20240112	141900	524344490	16720	16710	16720	16710	40
407	20240112	141800	523675720	16700	16690	16700	16690	36
408	20240112	141700	523074820	16690	16690	16690	16690	2
409	20240112	141600	523041440	16690	16690	16690	16690	0
410	20240112	141500	523041440	16690	16690	16690	16690	2
411	20240112	141400	523008060	16690	16690	16690	16690	3
412	20240112	141300	522957990	16690	16690	16690	16690	575
413	20240112	141200	513361240	16690	16690	16690	16690	1
414	20240112	141100	513344550	16700	16700	16700	16700	17
415	20240112	141000	513060650	16700	16700	16700	16700	0
416	20240112	140900	513060650	16700	16700	16700	16700	59
417	20240112	140800	512075350	16720	16720	16720	16720	0
418	20240112	140700	512075350	16720	16720	16720	16720	0
419	20240112	140600	512075350	16720	16720	16720	16720	0
420	20240112	140500	512075350	16720	16710	16720	16710	103
421	20240112	140400	510354190	16720	16720	16720	16720	1
422	20240112	140300	510337470	16720	16720	16720	16720	1
423	20240112	140200	510320750	16720	16720	16720	16720	0
424	20240112	140100	510320750	16720	16720	16720	16720	0
425	20240112	140000	510320750	16720	16710	16720	16710	93
426	20240112	135900	508766700	16700	16670	16700	16670	42
427	20240112	135800	508065870	16660	16660	16660	16660	24
428	20240112	135700	507666030	16610	16680	16680	16610	266
429	20240112	135600	503239570	16700	16710	16710	16700	340
430	20240112	135500	497559220	16710	16710	16710	16710	3
431	20240112	135400	497509090	16710	16710	16710	16710	1
432	20240112	135300	497492380	16720	16710	16720	16710	6
433	20240112	135200	497392070	16710	16710	16710	16710	2
434	20240112	135100	497358650	16710	16710	16710	16710	34
435	20240112	135000	496790510	16710	16710	16710	16710	20
436	20240112	134900	496456310	16700	16700	16700	16700	0
437	20240112	134800	496456310	16700	16690	16700	16690	4
438	20240112	134700	496389530	16680	16680	16680	16680	0
439	20240112	134600	496389530	16680	16680	16680	16680	0
440	20240112	134500	496389530	16680	16670	16680	16670	12
441	20240112	134400	496189380	16670	16660	16670	16660	66
442	20240112	134300	495089810	16660	16660	16660	16660	150
443	20240112	134200	492590810	16660	16660	16660	16660	1
444	20240112	134100	492574150	16680	16680	16680	16680	0
445	20240112	134000	492574150	16680	16670	16680	16670	10
446	20240112	133900	492407390	16670	16660	16670	16660	5
447	20240112	133800	492324050	16660	16660	16660	16660	1
448	20240112	133700	492307390	16680	16690	16690	16680	249
449	20240112	133600	488153650	16690	16690	16690	16690	1
450	20240112	133500	488136960	16690	16690	16690	16690	1
451	20240112	133400	488120270	16700	16700	16700	16700	0
452	20240112	133300	488120270	16700	16720	16720	16700	73
453	20240112	133200	486900010	16720	16740	16740	16720	68
454	20240112	133100	485762830	16740	16740	16740	16740	4
455	20240112	133000	485695870	16730	16730	16730	16730	6
456	20240112	132900	485595490	16750	16750	16750	16750	0
457	20240112	132800	485595490	16750	16750	16750	16750	0
458	20240112	132700	485595490	16750	16750	16750	16750	192
459	20240112	132600	482379490	16760	16760	16760	16760	10
460	20240112	132500	482211890	16760	16760	16760	16760	5
461	20240112	132400	482128090	16760	16760	16760	16760	1
462	20240112	132300	482111330	16780	16780	16780	16780	0
463	20240112	132200	482111330	16780	16780	16780	16780	0
464	20240112	132100	482111330	16780	16780	16780	16780	0
465	20240112	132000	482111330	16780	16780	16780	16780	2
466	20240112	131900	482077770	16770	16760	16770	16760	211
467	20240112	131800	478541300	16780	16780	16780	16780	111
468	20240112	131700	476678720	16800	16800	16800	16800	0
469	20240112	131600	476678720	16800	16800	16800	16800	2
470	20240112	131500	476645120	16800	16800	16800	16800	5
471	20240112	131400	476561120	16800	16800	16800	16800	0
472	20240112	131300	476561120	16800	16850	16850	16800	243
473	20240112	131200	472478340	16850	16850	16850	16850	10
474	20240112	131100	472309840	16880	16870	16880	16870	9
475	20240112	131000	472157970	16800	16870	16870	16800	53
476	20240112	130900	471263930	16820	16820	16820	16820	45
477	20240112	130800	470507030	16890	16890	16890	16890	4
478	20240112	130700	470439470	16820	16820	16820	16820	0
479	20240112	130600	470439470	16820	16920	16920	16820	72
480	20240112	130500	469227580	16910	16840	16920	16820	38
481	20240112	130400	468587540	16880	16930	16930	16880	120
482	20240112	130300	466561020	16890	16890	16890	16890	2
483	20240112	130200	466527240	16930	16920	16930	16920	13
484	20240112	130100	466307160	16920	16940	16940	16920	12
485	20240112	130000	466103920	16940	16940	16950	16930	40
486	20240112	125900	465426540	16940	16940	16940	16940	6
487	20240112	125800	465324900	16950	16870	16950	16870	419
488	20240112	125700	458248070	16860	16800	16860	16800	546
489	20240112	125600	449051160	16810	16810	16810	16810	1
490	20240112	125500	449034350	16810	16810	16810	16810	0
491	20240112	125400	449034350	16810	16800	16810	16800	36
492	20240112	125300	448429310	16800	16790	16800	16790	35
493	20240112	125200	447841500	16790	16790	16790	16790	0
494	20240112	125100	447841500	16790	16790	16790	16790	0
495	20240112	125000	447841500	16790	16780	16790	16780	23
496	20240112	124900	447455540	16780	16780	16780	16780	31
497	20240112	124800	446935360	16780	16780	16780	16780	1
498	20240112	124700	446918580	16790	16790	16790	16790	0
499	20240112	124600	446918580	16790	16790	16790	16790	3
500	20240112	124500	446868210	16780	16780	16780	16780	8
501	20240112	124400	446733970	16780	16780	16780	16780	25
502	20240112	124300	446314470	16780	16780	16780	16780	30
503	20240112	124200	445811070	16800	16800	16800	16800	1
504	20240112	124100	445794270	16800	16800	16800	16800	0
505	20240112	124000	445794270	16800	16810	16810	16800	15
506	20240112	123900	445542260	16850	16850	16850	16850	146
507	20240112	123800	443082160	16850	16850	16850	16850	2
508	20240112	123700	443048460	16830	16760	16830	16760	308
509	20240112	123600	437874700	16750	16750	16750	16750	3
510	20240112	123500	437824450	16720	16720	16720	16720	0
511	20240112	123400	437824450	16720	16720	16720	16720	0
512	20240112	123300	437824450	16720	16720	16720	16720	0
513	20240112	123200	437824450	16720	16750	16750	16720	79
514	20240112	123100	436502820	16750	16750	16750	16750	0
515	20240112	123000	436502820	16750	16730	16750	16730	4
516	20240112	122900	436435880	16720	16720	16720	16720	1
517	20240112	122800	436419160	16720	16720	16720	16720	2
518	20240112	122700	436385720	16720	16730	16730	16720	72
519	20240112	122600	435181170	16730	16730	16730	16730	0
520	20240112	122500	435181170	16730	16730	16730	16730	1
521	20240112	122400	435164440	16730	16730	16730	16730	1
522	20240112	122300	435147710	16730	16730	16730	16730	0
523	20240112	122200	435147710	16730	16750	16750	16730	212
524	20240112	122100	431599570	16750	16750	16750	16750	1
525	20240112	122000	431582820	16750	16750	16760	16750	3
526	20240112	121900	431532560	16750	16750	16750	16750	0
527	20240112	121800	431532560	16750	16750	16750	16750	1
528	20240112	121700	431515810	16750	16750	16750	16750	39
529	20240112	121600	430862560	16760	16760	16760	16760	0
530	20240112	121500	430862560	16760	16760	16760	16760	1
531	20240112	121400	430845800	16740	16730	16740	16730	5
532	20240112	121300	430762120	16730	16730	16730	16730	1
533	20240112	121200	430745390	16730	16730	16730	16730	2
534	20240112	121100	430711930	16730	16730	16730	16730	1
535	20240112	121000	430695200	16740	16740	16740	16740	0
536	20240112	120900	430695200	16740	16740	16740	16740	0
537	20240112	120800	430695200	16740	16740	16740	16740	0
538	20240112	120700	430695200	16740	16740	16740	16740	2
539	20240112	120600	430661720	16740	16740	16740	16740	0
540	20240112	120500	430661720	16740	16740	16740	16740	0
541	20240112	120400	430661720	16740	16700	16740	16690	1627
542	20240112	120300	403490410	16700	16710	16710	16700	101
543	20240112	120200	401803700	16700	16700	16700	16700	0
544	20240112	120100	401803700	16700	16740	16740	16700	495
545	20240112	120000	393527780	16740	16740	16740	16740	100
546	20240112	115900	391853780	16730	16710	16730	16710	6
547	20240112	115800	391753440	16720	16720	16720	16720	1
548	20240112	115700	391736720	16720	16710	16720	16710	34
549	20240112	115600	391168490	16700	16700	16700	16700	0
550	20240112	115500	391168490	16700	16700	16700	16700	1
551	20240112	115400	391151790	16720	16720	16720	16720	0
552	20240112	115300	391151790	16720	16730	16730	16720	295
553	20240112	115200	386219370	16720	16720	16720	16720	100
554	20240112	115100	384547370	16720	16720	16720	16720	4
555	20240112	115000	384480490	16710	16710	16710	16710	4
556	20240112	114900	384413650	16710	16710	16710	16710	20
557	20240112	114800	384079450	16700	16700	16700	16700	0
558	20240112	114700	384079450	16700	16700	16700	16700	0
559	20240112	114600	384079450	16700	16700	16700	16700	3
560	20240112	114500	384029350	16700	16700	16700	16700	2
561	20240112	114400	383995950	16750	16750	16750	16750	97
562	20240112	114300	382371200	16760	16760	16760	16760	0
563	20240112	114200	382371200	16760	16760	16760	16760	0
564	20240112	114100	382371200	16760	16760	16760	16760	0
565	20240112	114000	382371200	16760	16760	16760	16760	0
566	20240112	113900	382371200	16760	16700	16760	16680	275
567	20240112	113800	377781130	16730	16730	16730	16730	0
568	20240112	113700	377781130	16730	16730	16730	16730	21
569	20240112	113600	377429800	16730	16730	16730	16730	30
570	20240112	113500	376927900	16740	16740	16740	16740	0
571	20240112	113400	376927900	16740	16740	16740	16740	1
572	20240112	113300	376911160	16700	16700	16700	16700	0
573	20240112	113200	376911160	16700	16700	16700	16700	0
574	20240112	113100	376911160	16700	16730	16730	16700	64
575	20240112	113000	375841900	16760	16760	16760	16760	0
576	20240112	112900	375841900	16760	16770	16770	16760	12
577	20240112	112800	375640680	16780	16780	16780	16780	0
578	20240112	112700	375640680	16780	16740	16780	16740	20
579	20240112	112600	375305670	16720	16720	16720	16720	2
580	20240112	112500	375272230	16730	16730	16730	16730	3
581	20240112	112400	375222040	16720	16710	16720	16710	3
582	20240112	112300	375171890	16700	16700	16700	16700	4
583	20240112	112200	375105090	16700	16700	16700	16700	0
584	20240112	112100	375105090	16700	16700	16700	16700	4
585	20240112	112000	375038290	16710	16710	16710	16710	0
586	20240112	111900	375038290	16710	16710	16710	16710	0
587	20240112	111800	375038290	16710	16710	16710	16710	0
588	20240112	111700	375038290	16710	16710	16710	16710	100
589	20240112	111600	373367290	16710	16710	16710	16710	0
590	20240112	111500	373367290	16710	16710	16710	16710	0
591	20240112	111400	373367290	16710	16710	16710	16710	0
592	20240112	111300	373367290	16710	16750	16750	16710	92
593	20240112	111200	371829930	16720	16720	16740	16720	105
594	20240112	111100	370074310	16760	16760	16760	16760	0
595	20240112	111000	370074310	16760	16760	16760	16760	0
596	20240112	110900	370074310	16760	16760	16760	16760	0
597	20240112	110800	370074310	16760	16760	16760	16760	1
598	20240112	110700	370057550	16720	16750	16750	16720	5
599	20240112	110600	369973920	16720	16720	16720	16720	2
600	20240112	110500	369940480	16770	16770	16770	16770	0
601	20240112	110400	369940480	16770	16770	16770	16770	0
602	20240112	110300	369940480	16770	16770	16770	16710	305
603	20240112	110200	364825690	16770	16730	16770	16710	369
604	20240112	110100	358646470	16730	16730	16730	16730	24
605	20240112	110000	358244950	16690	16690	16690	16690	0
606	20240112	105900	358244950	16690	16690	16690	16690	0
607	20240112	105800	358244950	16690	16720	16720	16690	71
608	20240112	105700	357058120	16720	16720	16720	16720	55
609	20240112	105600	356138520	16690	16700	16700	16690	70
610	20240112	105500	354970130	16700	16690	16700	16690	201
611	20240112	105400	351614440	16720	16680	16720	16680	52
612	20240112	105300	350746010	16680	16650	16680	16650	3648
613	20240112	105200	290006740	16650	16650	16650	16650	213
614	20240112	105100	286460290	16660	16660	16660	16660	358
615	20240112	105000	280496010	16670	16670	16670	16670	1
616	20240112	104900	280479340	16660	16660	16660	16660	3
617	20240112	104800	280429360	16660	16660	16660	16660	0
618	20240112	104700	280429360	16660	16660	16660	16660	4
619	20240112	104600	280362720	16690	16690	16690	16690	0
620	20240112	104500	280362720	16690	16650	16690	16650	36
621	20240112	104400	279762180	16670	16670	16670	16670	4
622	20240112	104300	279695500	16660	16650	16660	16650	10
623	20240112	104200	279528940	16650	16650	16650	16650	0
624	20240112	104100	279528940	16650	16650	16650	16650	0
625	20240112	104000	279528940	16650	16640	16650	16640	420
626	20240112	103900	272536980	16630	16630	16630	16630	134
627	20240112	103800	270308560	16600	16600	16600	16600	0
628	20240112	103700	270308560	16600	16600	16600	16600	0
629	20240112	103600	270308560	16600	16600	16600	16600	3
630	20240112	103500	270258760	16600	16570	16600	16570	9
631	20240112	103400	270109520	16520	16520	16520	16520	0
632	20240112	103300	270109520	16520	16530	16620	16520	184
633	20240112	103200	267066100	16530	16530	16530	16530	0
634	20240112	103100	267066100	16530	16530	16530	16530	10
635	20240112	103000	266900800	16520	16610	16610	16520	89
636	20240112	102900	265425650	16610	16610	16610	16610	11
637	20240112	102800	265242940	16610	16620	16620	16610	6
638	20240112	102700	265143230	16620	16620	16620	16620	15
639	20240112	102600	264893930	16640	16640	16640	16640	0
640	20240112	102500	264893930	16640	16620	16640	16620	145
641	20240112	102400	262482670	16620	16620	16620	16620	30
642	20240112	102300	261984070	16610	16610	16610	16610	59
643	20240112	102200	261004080	16620	16610	16620	16610	6
644	20240112	102100	260904370	16620	16620	16620	16620	44
645	20240112	102000	260173090	16610	16600	16610	16600	85
646	20240112	101900	258762060	16600	16610	16610	16600	11
647	20240112	101800	258579360	16600	16540	16600	16540	166
648	20240112	101700	255826150	16510	16510	16510	16510	1
649	20240112	101600	255809640	16500	16510	16550	16500	59
650	20240112	101500	254835890	16510	16540	16540	16510	6
651	20240112	101400	254736680	16550	16550	16550	16500	17
652	20240112	101300	254455530	16550	16550	16550	16550	2
653	20240112	101200	254422430	16550	16540	16550	16500	280
654	20240112	101100	249801700	16500	16500	16500	16500	74
655	20240112	101000	248580700	16500	16510	16510	16500	59
656	20240112	100900	247607100	16510	16520	16520	16510	174
657	20240112	100800	244734160	16510	16540	16540	16510	360
658	20240112	100700	238786040	16550	16550	16550	16550	1
659	20240112	100600	238769490	16560	16560	16560	16540	74
660	20240112	100500	237544130	16560	16560	16560	16560	52
661	20240112	100400	236683010	16540	16540	16540	16540	6
662	20240112	100300	236583770	16540	16540	16540	16540	1
663	20240112	100200	236567230	16570	16570	16570	16570	3
664	20240112	100100	236517520	16520	16520	16520	16520	11
665	20240112	100000	236335800	16580	16580	16580	16500	302
666	20240112	095900	231352640	16590	16520	16590	16500	549
667	20240112	095800	222287780	16520	16530	16530	16520	331
668	20240112	095700	216819600	16530	16560	16560	16530	354
669	20240112	095600	210965890	16560	16580	16580	16560	5
670	20240112	095500	210883070	16640	16640	16640	16640	0
671	20240112	095400	210883070	16640	16630	16640	16630	3
672	20240112	095300	210833160	16640	16640	16640	16630	143
673	20240112	095200	208453940	16640	16640	16640	16640	1
674	20240112	095100	208437300	16650	16650	16650	16650	0
675	20240112	095000	208437300	16650	16600	16650	16540	359
676	20240112	094900	202490730	16650	16650	16650	16650	4
677	20240112	094800	202424130	16550	16560	16560	16550	51
678	20240112	094700	201579690	16560	16560	16560	16560	6
679	20240112	094600	201480330	16560	16580	16580	16560	192
680	20240112	094500	198298260	16580	16580	16580	16580	0
681	20240112	094400	198298260	16580	16600	16600	16580	478
682	20240112	094300	190365340	16600	16640	16650	16600	689
683	20240112	094200	178920190	16630	16630	16630	16630	0
684	20240112	094100	178920190	16630	16630	16630	16630	90
685	20240112	094000	177423490	16680	16640	16680	16630	90
686	20240112	093900	175926410	16650	16680	16680	16640	825
687	20240112	093800	162188190	16680	16680	16680	16660	100
688	20240112	093700	160521500	16670	16670	16670	16670	1
689	20240112	093600	160504830	16670	16670	16670	16670	49
690	20240112	093500	159688000	16670	16670	16670	16670	0
691	20240112	093400	159688000	16670	16670	16670	16670	46
692	20240112	093300	158921180	16670	16670	16670	16670	36
693	20240112	093200	158321060	16670	16670	16670	16670	25
694	20240112	093100	157904310	16670	16660	16670	16660	59
695	20240112	093000	156921350	16670	16700	16700	16670	491
696	20240112	092900	148730310	16700	16700	16710	16700	142
697	20240112	092800	146358880	16710	16700	16710	16700	66
698	20240112	092700	145256670	16700	16700	16710	16700	46
699	20240112	092600	144488460	16700	16710	16710	16700	1192
700	20240112	092500	124581800	16700	16700	16700	16700	0
701	20240112	092400	124581800	16700	16700	16700	16700	184
702	20240112	092300	121509000	16700	16710	16710	16700	239
703	20240112	092200	117516890	16730	16730	16730	16730	5
704	20240112	092100	117433240	16710	16710	16710	16710	100
705	20240112	092000	115762240	16710	16730	16730	16710	101
706	20240112	091900	114074510	16730	16710	16730	16710	730
707	20240112	091800	101872810	16710	16710	16710	16710	143
708	20240112	091700	99483280	16710	16720	16720	16710	319
709	20240112	091600	94152710	16720	16730	16730	16720	391
710	20240112	091500	87613880	16730	16730	16730	16730	1
711	20240112	091400	87597150	16720	16740	16740	16720	204
712	20240112	091300	84184720	16770	16750	16770	16750	75
713	20240112	091200	82928170	16750	16750	16750	16750	1
714	20240112	091100	82911420	16780	16780	16780	16780	21
715	20240112	091000	82559040	16730	16830	16830	16730	80
716	20240112	090900	81217040	16830	16700	16830	16700	26
717	20240112	090800	80780760	16710	16710	16710	16710	329
718	20240112	090700	75283170	16700	16720	16730	16700	559
719	20240112	090600	65938310	16720	16750	16750	16720	70
720	20240112	090500	64767610	16750	16820	16820	16750	1892
721	20240112	090400	32985050	16820	16840	16840	16810	114
722	20240112	090300	31067400	16950	16880	16950	16810	421
723	20240112	090200	23985080	16820	16870	16870	16820	500
724	20240112	090100	15572470	16870	16890	16890	16870	576
725	20240112	090000	5855000	16870	16870	17000	16870	336