KissMeData/080160/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195400	939714700	15940	15940	15940	15940	732
3	20240118	195300	939714700	15940	15940	15940	15940	0
4	20240118	195200	939714700	15940	15940	15940	15940	0
5	20240118	195100	939714700	15940	15940	15940	15940	0
6	20240118	195000	939714700	15940	15940	15940	15940	0
7	20240118	194900	939714700	15940	15940	15940	15940	0
8	20240118	194800	939714700	15940	15940	15940	15940	0
9	20240118	194700	939714700	15940	15940	15940	15940	0
10	20240118	194600	939714700	15940	15940	15940	15940	0
11	20240118	194500	939714700	15940	15940	15940	15940	0
12	20240118	194400	939714700	15940	15940	15940	15940	0
13	20240118	194300	939714700	15940	15940	15940	15940	0
14	20240118	194200	939714700	15940	15940	15940	15940	0
15	20240118	194100	939714700	15940	15940	15940	15940	0
16	20240118	194000	939714700	15940	15940	15940	15940	0
17	20240118	193900	939714700	15940	15940	15940	15940	0
18	20240118	193800	939714700	15940	15940	15940	15940	0
19	20240118	193700	939714700	15940	15940	15940	15940	0
20	20240118	193600	939714700	15940	15940	15940	15940	0
21	20240118	193500	939714700	15940	15940	15940	15940	0
22	20240118	193400	939714700	15940	15940	15940	15940	0
23	20240118	193300	939714700	15940	15940	15940	15940	0
24	20240118	193200	939714700	15940	15940	15940	15940	0
25	20240118	193100	939714700	15940	15940	15940	15940	0
26	20240118	193000	939714700	15940	15940	15940	15940	0
27	20240118	192900	939714700	15940	15940	15940	15940	0
28	20240118	192800	939714700	15940	15940	15940	15940	0
29	20240118	192700	939714700	15940	15940	15940	15940	0
30	20240118	192600	939714700	15940	15940	15940	15940	0
31	20240118	192500	939714700	15940	15940	15940	15940	0
32	20240118	192400	939714700	15940	15940	15940	15940	732
33	20240118	192300	939714700	15940	15940	15940	15940	0
34	20240118	192200	939714700	15940	15940	15940	15940	0
35	20240118	192100	939714700	15940	15940	15940	15940	0
36	20240118	192000	939714700	15940	15940	15940	15940	0
37	20240118	191900	939714700	15940	15940	15940	15940	0
38	20240118	191800	939714700	15940	15940	15940	15940	0
39	20240118	191700	939714700	15940	15940	15940	15940	0
40	20240118	191600	939714700	15940	15940	15940	15940	0
41	20240118	191500	939714700	15940	15940	15940	15940	0
42	20240118	191400	939714700	15940	15940	15940	15940	0
43	20240118	191300	939714700	15940	15940	15940	15940	0
44	20240118	191200	939714700	15940	15940	15940	15940	0
45	20240118	191100	939714700	15940	15940	15940	15940	0
46	20240118	191000	939714700	15940	15940	15940	15940	0
47	20240118	190900	939714700	15940	15940	15940	15940	0
48	20240118	190800	939714700	15940	15940	15940	15940	0
49	20240118	190700	939714700	15940	15940	15940	15940	0
50	20240118	190600	939714700	15940	15940	15940	15940	0
51	20240118	190500	939714700	15940	15940	15940	15940	0
52	20240118	190400	939714700	15940	15940	15940	15940	0
53	20240118	190300	939714700	15940	15940	15940	15940	0
54	20240118	190200	939714700	15940	15940	15940	15940	0
55	20240118	190100	939714700	15940	15940	15940	15940	0
56	20240118	190000	939714700	15940	15940	15940	15940	0
57	20240118	185900	939714700	15940	15940	15940	15940	0
58	20240118	185800	939714700	15940	15940	15940	15940	0
59	20240118	185700	939714700	15940	15940	15940	15940	0
60	20240118	185600	939714700	15940	15940	15940	15940	0
61	20240118	185500	939714700	15940	15940	15940	15940	0
62	20240118	185400	939714700	15940	15940	15940	15940	732
63	20240118	185300	939714700	15940	15940	15940	15940	0
64	20240118	185200	939714700	15940	15940	15940	15940	0
65	20240118	185100	939714700	15940	15940	15940	15940	0
66	20240118	185000	939714700	15940	15940	15940	15940	0
67	20240118	184900	939714700	15940	15940	15940	15940	0
68	20240118	184800	939714700	15940	15940	15940	15940	0
69	20240118	184700	939714700	15940	15940	15940	15940	0
70	20240118	184600	939714700	15940	15940	15940	15940	0
71	20240118	184500	939714700	15940	15940	15940	15940	0
72	20240118	184400	939714700	15940	15940	15940	15940	0
73	20240118	184300	939714700	15940	15940	15940	15940	0
74	20240118	184200	939714700	15940	15940	15940	15940	0
75	20240118	184100	939714700	15940	15940	15940	15940	0
76	20240118	184000	939714700	15940	15940	15940	15940	0
77	20240118	183900	939714700	15940	15940	15940	15940	0
78	20240118	183800	939714700	15940	15940	15940	15940	0
79	20240118	183700	939714700	15940	15940	15940	15940	0
80	20240118	183600	939714700	15940	15940	15940	15940	0
81	20240118	183500	939714700	15940	15940	15940	15940	0
82	20240118	183400	939714700	15940	15940	15940	15940	0
83	20240118	183300	939714700	15940	15940	15940	15940	0
84	20240118	183200	939714700	15940	15940	15940	15940	0
85	20240118	183100	939714700	15940	15940	15940	15940	0
86	20240118	183000	939714700	15940	15940	15940	15940	0
87	20240118	182900	939714700	15940	15940	15940	15940	0
88	20240118	182800	939714700	15940	15940	15940	15940	0
89	20240118	182700	939714700	15940	15940	15940	15940	0
90	20240118	182600	939714700	15940	15940	15940	15940	0
91	20240118	182500	939714700	15940	15940	15940	15940	0
92	20240118	182400	939714700	15940	15940	15940	15940	732
93	20240118	182300	939714700	15940	15940	15940	15940	0
94	20240118	182200	939714700	15940	15940	15940	15940	0
95	20240118	182100	939714700	15940	15940	15940	15940	0
96	20240118	182000	939714700	15940	15940	15940	15940	0
97	20240118	181900	939714700	15940	15940	15940	15940	0
98	20240118	181800	939714700	15940	15940	15940	15940	0
99	20240118	181700	939714700	15940	15940	15940	15940	0
100	20240118	181600	939714700	15940	15940	15940	15940	0
101	20240118	181500	939714700	15940	15940	15940	15940	0
102	20240118	181400	939714700	15940	15940	15940	15940	0
103	20240118	181300	939714700	15940	15940	15940	15940	0
104	20240118	181200	939714700	15940	15940	15940	15940	0
105	20240118	181100	939714700	15940	15940	15940	15940	0
106	20240118	181000	939714700	15940	15940	15940	15940	0
107	20240118	180900	939714700	15940	15940	15940	15940	0
108	20240118	180800	939714700	15940	15940	15940	15940	0
109	20240118	180700	939714700	15940	15940	15940	15940	0
110	20240118	180600	939714700	15940	15940	15940	15940	0
111	20240118	180500	939714700	15940	15940	15940	15940	0
112	20240118	180400	939714700	15940	15940	15940	15940	0
113	20240118	180300	939714700	15940	15940	15940	15940	0
114	20240118	180200	939714700	15940	15940	15940	15940	0
115	20240118	180100	939714700	15940	15940	15940	15940	0
116	20240118	180000	939714700	15940	15940	15940	15940	0
117	20240118	175900	939714700	15940	15940	15940	15940	0
118	20240118	175800	939714700	15940	15940	15940	15940	0
119	20240118	175700	939714700	15940	15940	15940	15940	0
120	20240118	175600	939714700	15940	15940	15940	15940	0
121	20240118	175500	939714700	15940	15940	15940	15940	0
122	20240118	175400	939714700	15940	15940	15940	15940	732
123	20240118	175300	939714700	15940	15940	15940	15940	0
124	20240118	175200	939714700	15940	15940	15940	15940	0
125	20240118	175100	939714700	15940	15940	15940	15940	0
126	20240118	175000	939714700	15940	15940	15940	15940	0
127	20240118	174900	939714700	15940	15940	15940	15940	0
128	20240118	174800	939714700	15940	15940	15940	15940	0
129	20240118	174700	939714700	15940	15940	15940	15940	0
130	20240118	174600	939714700	15940	15940	15940	15940	0
131	20240118	174500	939714700	15940	15940	15940	15940	0
132	20240118	174400	939714700	15940	15940	15940	15940	0
133	20240118	174300	939714700	15940	15940	15940	15940	0
134	20240118	174200	939714700	15940	15940	15940	15940	0
135	20240118	174100	939714700	15940	15940	15940	15940	0
136	20240118	174000	939714700	15940	15940	15940	15940	0
137	20240118	173900	939714700	15940	15940	15940	15940	0
138	20240118	173800	939714700	15940	15940	15940	15940	0
139	20240118	173700	939714700	15940	15940	15940	15940	0
140	20240118	173600	939714700	15940	15940	15940	15940	0
141	20240118	173500	939714700	15940	15940	15940	15940	0
142	20240118	173400	939714700	15940	15940	15940	15940	0
143	20240118	173300	939714700	15940	15940	15940	15940	0
144	20240118	173200	939714700	15940	15940	15940	15940	0
145	20240118	173100	939714700	15940	15940	15940	15940	0
146	20240118	173000	939714700	15940	15940	15940	15940	0
147	20240118	172900	939714700	15940	15940	15940	15940	0
148	20240118	172800	939714700	15940	15940	15940	15940	0
149	20240118	172700	939714700	15940	15940	15940	15940	0
150	20240118	172600	939714700	15940	15940	15940	15940	0
151	20240118	172500	939714700	15940	15940	15940	15940	0
152	20240118	172400	939714700	15940	15940	15940	15940	732
153	20240118	172300	939714700	15940	15940	15940	15940	0
154	20240118	172200	939714700	15940	15940	15940	15940	0
155	20240118	172100	939714700	15940	15940	15940	15940	0
156	20240118	172000	939714700	15940	15940	15940	15940	0
157	20240118	171900	939714700	15940	15940	15940	15940	0
158	20240118	171800	939714700	15940	15940	15940	15940	0
159	20240118	171700	939714700	15940	15940	15940	15940	0
160	20240118	171600	939714700	15940	15940	15940	15940	0
161	20240118	171500	939714700	15940	15940	15940	15940	0
162	20240118	171400	939714700	15940	15940	15940	15940	0
163	20240118	171300	939714700	15940	15940	15940	15940	0
164	20240118	171200	939714700	15940	15940	15940	15940	0
165	20240118	171100	939714700	15940	15940	15940	15940	0
166	20240118	171000	939714700	15940	15940	15940	15940	0
167	20240118	170900	939714700	15940	15940	15940	15940	0
168	20240118	170800	939714700	15940	15940	15940	15940	0
169	20240118	170700	939714700	15940	15940	15940	15940	0
170	20240118	170600	939714700	15940	15940	15940	15940	0
171	20240118	170500	939714700	15940	15940	15940	15940	0
172	20240118	170400	939714700	15940	15940	15940	15940	0
173	20240118	170300	939714700	15940	15940	15940	15940	0
174	20240118	170200	939714700	15940	15940	15940	15940	0
175	20240118	170100	939714700	15940	15940	15940	15940	0
176	20240118	170000	939714700	15940	15940	15940	15940	0
177	20240118	165900	939714700	15940	15940	15940	15940	0
178	20240118	165800	939714700	15940	15940	15940	15940	0
179	20240118	165700	939714700	15940	15940	15940	15940	0
180	20240118	165600	939714700	15940	15940	15940	15940	0
181	20240118	165500	939714700	15940	15940	15940	15940	0
182	20240118	165400	939714700	15940	15940	15940	15940	732
183	20240118	165300	939714700	15940	15940	15940	15940	0
184	20240118	165200	939714700	15940	15940	15940	15940	0
185	20240118	165100	939714700	15940	15940	15940	15940	0
186	20240118	165000	939714700	15940	15940	15940	15940	0
187	20240118	164900	939714700	15940	15940	15940	15940	0
188	20240118	164800	939714700	15940	15940	15940	15940	0
189	20240118	164700	939714700	15940	15940	15940	15940	0
190	20240118	164600	939714700	15940	15940	15940	15940	0
191	20240118	164500	939714700	15940	15940	15940	15940	0
192	20240118	164400	939714700	15940	15940	15940	15940	0
193	20240118	164300	939714700	15940	15940	15940	15940	0
194	20240118	164200	939714700	15940	15940	15940	15940	0
195	20240118	164100	939714700	15940	15940	15940	15940	0
196	20240118	164000	939714700	15940	15940	15940	15940	0
197	20240118	163900	939714700	15940	15940	15940	15940	0
198	20240118	163800	939714700	15940	15940	15940	15940	0
199	20240118	163700	939714700	15940	15940	15940	15940	0
200	20240118	163600	939714700	15940	15940	15940	15940	0
201	20240118	163500	939714700	15940	15940	15940	15940	0
202	20240118	163400	939714700	15940	15940	15940	15940	0
203	20240118	163300	939714700	15940	15940	15940	15940	0
204	20240118	163200	939714700	15940	15940	15940	15940	0
205	20240118	163100	939714700	15940	15940	15940	15940	0
206	20240118	163000	939714700	15940	15940	15940	15940	0
207	20240118	162900	939714700	15940	15940	15940	15940	0
208	20240118	162800	939714700	15940	15940	15940	15940	0
209	20240118	162700	939714700	15940	15940	15940	15940	0
210	20240118	162600	939714700	15940	15940	15940	15940	0
211	20240118	162500	939714700	15940	15940	15940	15940	0
212	20240118	162400	939714700	15940	15940	15940	15940	732
213	20240118	162300	939714700	15940	15940	15940	15940	0
214	20240118	162200	939714700	15940	15940	15940	15940	0
215	20240118	162100	939714700	15940	15940	15940	15940	0
216	20240118	162000	939714700	15940	15940	15940	15940	0
217	20240118	161900	939714700	15940	15940	15940	15940	0
218	20240118	161800	939714700	15940	15940	15940	15940	0
219	20240118	161700	939714700	15940	15940	15940	15940	0
220	20240118	161600	939714700	15940	15940	15940	15940	0
221	20240118	161500	939714700	15940	15940	15940	15940	0
222	20240118	161400	939714700	15940	15940	15940	15940	0
223	20240118	161300	939714700	15940	15940	15940	15940	0
224	20240118	161200	939714700	15940	15940	15940	15940	0
225	20240118	161100	939714700	15940	15940	15940	15940	0
226	20240118	161000	939714700	15940	15940	15940	15940	0
227	20240118	160900	939714700	15940	15940	15940	15940	0
228	20240118	160800	939714700	15940	15940	15940	15940	0
229	20240118	160700	939714700	15940	15940	15940	15940	0
230	20240118	160600	939714700	15940	15940	15940	15940	0
231	20240118	160500	939714700	15940	15940	15940	15940	0
232	20240118	160400	939714700	15940	15940	15940	15940	0
233	20240118	160300	939714700	15940	15940	15940	15940	0
234	20240118	160200	939714700	15940	15940	15940	15940	0
235	20240118	160100	939714700	15940	15940	15940	15940	0
236	20240118	160000	939714700	15940	15940	15940	15940	0
237	20240118	155900	939714700	15940	15940	15940	15940	0
238	20240118	155800	939714700	15940	15940	15940	15940	0
239	20240118	155700	939714700	15940	15940	15940	15940	0
240	20240118	155600	939714700	15940	15940	15940	15940	0
241	20240118	155500	939714700	15940	15940	15940	15940	0
242	20240118	155400	939714700	15940	15940	15940	15940	732
243	20240118	155300	939714700	15940	15940	15940	15940	0
244	20240118	155200	939714700	15940	15940	15940	15940	0
245	20240118	155100	939714700	15940	15940	15940	15940	0
246	20240118	155000	939714700	15940	15940	15940	15940	0
247	20240118	154900	939714700	15940	15940	15940	15940	0
248	20240118	154800	939714700	15940	15940	15940	15940	0
249	20240118	154700	939714700	15940	15940	15940	15940	0
250	20240118	154600	939714700	15940	15940	15940	15940	0
251	20240118	154500	939714700	15940	15940	15940	15940	0
252	20240118	154400	939714700	15940	15940	15940	15940	0
253	20240118	154300	939714700	15940	15940	15940	15940	0
254	20240118	154200	939714700	15940	15940	15940	15940	0
255	20240118	154100	939714700	15940	15940	15940	15940	0
256	20240118	154000	939714700	15940	15940	15940	15940	0
257	20240118	153900	939714700	15940	15940	15940	15940	0
258	20240118	153800	939714700	15940	15940	15940	15940	0
259	20240118	153700	939714700	15940	15940	15940	15940	0
260	20240118	153600	939714700	15940	15940	15940	15940	0
261	20240118	153500	939714700	15940	15940	15940	15940	0
262	20240118	153400	939714700	15940	15940	15940	15940	0
263	20240118	153300	939714700	15940	15940	15940	15940	0
264	20240118	153200	939714700	15940	15940	15940	15940	0
265	20240118	153100	939714700	15940	15940	15940	15940	0
266	20240118	153000	939714700	15940	15940	15940	15940	732
267	20240118	152900	928046620	15950	15950	15950	15950	0
268	20240118	152800	928046620	15950	15950	15950	15950	0
269	20240118	152700	928046620	15950	15950	15950	15950	0
270	20240118	152600	928046620	15950	15950	15950	15950	0
271	20240118	152500	928046620	15950	15950	15950	15950	0
272	20240118	152400	928046620	15950	15950	15950	15950	0
273	20240118	152300	928046620	15950	15950	15950	15950	0
274	20240118	152200	928046620	15950	15950	15950	15950	0
275	20240118	152100	928046620	15950	15950	15950	15950	0
276	20240118	152000	928046620	15950	15950	15950	15950	0
277	20240118	151900	928046620	15950	15950	15950	15950	128
278	20240118	151800	926005020	15950	15950	15950	15950	11
279	20240118	151700	925829570	15950	15940	15950	15930	425
280	20240118	151600	919054380	15940	15950	15950	15940	546
281	20240118	151500	910346000	15950	15950	15950	15950	23
282	20240118	151400	909979150	15950	15950	15950	15940	95
283	20240118	151300	908464000	15930	15950	15950	15930	111
284	20240118	151200	906695070	15940	15950	15950	15940	112
285	20240118	151100	904908680	15950	15950	15950	15950	535
286	20240118	151000	896375430	15950	15940	15950	15930	34
287	20240118	150900	895833690	15950	15950	15950	15940	162
288	20240118	150800	893250450	15950	15930	15950	15930	5
289	20240118	150700	893170720	15950	15940	15950	15940	256
290	20240118	150600	889090070	15940	15940	15940	15910	147
291	20240118	150500	886747850	15910	15930	15930	15910	83
292	20240118	150400	885426300	15940	15940	15940	15940	0
293	20240118	150300	885426300	15940	15940	15940	15940	12
294	20240118	150200	885235020	15910	15930	15940	15910	95
295	20240118	150100	883722940	15940	15940	15940	15940	100
296	20240118	150000	882128940	15940	15940	15940	15940	95
297	20240118	145900	880614640	15930	15900	15930	15900	46
298	20240118	145800	879883060	15930	15930	15940	15920	61
299	20240118	145700	878911640	15930	15930	15930	15930	0
300	20240118	145600	878911640	15930	15930	15930	15930	0
301	20240118	145500	878911640	15930	15930	15930	15930	55
302	20240118	145400	878035490	15900	15900	15930	15900	95
303	20240118	145300	876524090	15940	15940	15940	15940	0
304	20240118	145200	876524090	15940	15930	15940	15930	11
305	20240118	145100	876348850	15930	15900	15940	15900	58
306	20240118	145000	875425860	15950	15950	15950	15950	2
307	20240118	144900	875393960	15950	15940	15950	15940	20
308	20240118	144800	875075050	15920	15910	15920	15910	93
309	20240118	144700	873595130	15910	15880	15910	15880	44
310	20240118	144600	872896050	15930	15930	15930	15880	86
311	20240118	144500	871529770	15880	15910	15910	15880	139
312	20240118	144400	869321530	15940	15940	15940	15940	1
313	20240118	144300	869305590	15930	15930	15930	15910	70
314	20240118	144200	868191130	15920	15920	15920	15920	37
315	20240118	144100	867602090	15910	15910	15910	15910	0
316	20240118	144000	867602090	15910	15880	15920	15880	95
317	20240118	143900	866091590	15900	15900	15900	15900	0
318	20240118	143800	866091590	15900	15880	15900	15880	55
319	20240118	143700	865217110	15900	15880	15900	15880	125
320	20240118	143600	863231430	15890	15900	15900	15890	46
321	20240118	143500	862500480	15890	15910	15910	15890	82
322	20240118	143400	861196850	15910	15910	15910	15910	0
323	20240118	143300	861196850	15910	15910	15910	15900	32
324	20240118	143200	860688030	15900	15910	15920	15900	328
325	20240118	143100	855471870	15920	15920	15920	15920	77
326	20240118	143000	854246030	15930	15930	15930	15930	1
327	20240118	142900	854230100	15920	15930	15930	15920	43
328	20240118	142800	853545430	15920	15930	15930	15920	65
329	20240118	142700	852510620	15930	15930	15930	15930	0
330	20240118	142600	852510620	15930	15930	15930	15930	21
331	20240118	142500	852176090	15920	15920	15930	15920	97
332	20240118	142400	850631840	15930	15930	15930	15930	0
333	20240118	142300	850631840	15930	15930	15930	15930	11
334	20240118	142200	850456610	15930	15920	15930	15920	41
335	20240118	142100	849803880	15930	15940	15940	15930	47
336	20240118	142000	849055160	15940	15920	15940	15920	96
337	20240118	141900	847526070	15930	15930	15930	15930	2
338	20240118	141800	847494210	15930	15930	15930	15930	1
339	20240118	141700	847478280	15940	15920	15940	15920	253
340	20240118	141600	843448960	15930	15930	15930	15930	0
341	20240118	141500	843448960	15930	15930	15930	15930	36
342	20240118	141400	842875480	15940	15920	15940	15920	33
343	20240118	141300	842350100	15940	15940	15940	15940	0
344	20240118	141200	842350100	15940	15940	15940	15940	17
345	20240118	141100	842079120	15940	15920	15940	15920	355
346	20240118	141000	836426770	15930	15920	15930	15920	65
347	20240118	140900	835391950	15930	15930	15930	15920	12
348	20240118	140800	835200800	15930	15930	15930	15930	0
349	20240118	140700	835200800	15930	15920	15930	15920	42
350	20240118	140600	834532150	15930	15940	15940	15920	44
351	20240118	140500	833831440	15940	15940	15940	15940	0
352	20240118	140400	833831440	15940	15930	15940	15930	18
353	20240118	140300	833544690	15930	15920	15930	15920	55
354	20240118	140200	832668860	15950	15950	15950	15950	0
355	20240118	140100	832668860	15950	15940	15950	15920	102
356	20240118	140000	831044970	15940	15930	15940	15930	51
357	20240118	135900	830232440	15930	15940	15940	15910	152
358	20240118	135800	827812490	15940	15940	15940	15940	6
359	20240118	135700	827716850	15960	15970	15970	15960	11
360	20240118	135600	827541280	15990	15980	15990	15980	2
361	20240118	135500	827509310	15980	15950	15990	15950	1134
362	20240118	135400	809397530	15950	15950	15950	15950	11
363	20240118	135300	809222080	15940	15960	15960	15940	55
364	20240118	135200	808345360	15960	15960	15960	15940	430
365	20240118	135100	801483200	15960	15990	15990	15960	2
366	20240118	135000	801451250	15960	15990	15990	15960	240
367	20240118	134900	797616640	15990	15990	15990	15990	1
368	20240118	134800	797600650	15980	15980	15980	15980	306
369	20240118	134700	792710770	15990	15990	15990	15990	1
370	20240118	134600	792694780	15980	15980	15980	15980	20
371	20240118	134500	792375180	15990	16010	16010	15990	979
372	20240118	134400	776708150	16010	16030	16030	16010	33
373	20240118	134300	776179800	16030	16020	16030	16020	537
374	20240118	134200	767576950	16030	16020	16030	16020	103
375	20240118	134100	765926880	16030	16020	16030	16020	48
376	20240118	134000	765157740	16030	16040	16050	16030	912
377	20240118	133900	750529110	16040	16040	16040	16030	16
378	20240118	133800	750272480	16040	16030	16040	16030	39
379	20240118	133700	749647290	16030	16020	16050	16020	1399
380	20240118	133600	727211640	16040	16040	16040	16040	1
381	20240118	133500	727195600	16030	16030	16030	16030	917
382	20240118	133400	712496090	16030	16000	16030	16000	353
383	20240118	133300	706842120	16010	16000	16010	16000	136
384	20240118	133200	704666090	16010	16010	16010	16000	17
385	20240118	133100	704393980	16010	16010	16010	16010	0
386	20240118	133000	704393980	16010	16010	16010	16000	291
387	20240118	132900	699735770	16000	16010	16010	16000	42
388	20240118	132800	699063670	16020	16020	16020	16020	0
389	20240118	132700	699063670	16020	16000	16020	16000	18
390	20240118	132600	698775640	16000	16000	16000	15990	74
391	20240118	132500	697592240	16020	16020	16020	16020	0
392	20240118	132400	697592240	16020	16020	16020	16020	564
393	20240118	132300	688556960	16020	15970	16020	15970	1011
394	20240118	132200	672382830	15960	15930	15960	15920	652
395	20240118	132100	661990500	15930	15920	15930	15920	2
396	20240118	132000	661958650	15930	15940	15940	15930	1025
397	20240118	131900	645620290	15930	15920	15930	15920	151
398	20240118	131800	643215360	15920	15940	15940	15920	44
399	20240118	131700	642514480	15940	15940	15940	15930	94
400	20240118	131600	641016920	15930	15930	15940	15930	51
401	20240118	131500	640204480	15940	15930	15940	15930	101
402	20240118	131400	638595530	15940	15930	15940	15930	68
403	20240118	131300	637512080	15920	15920	15920	15920	0
404	20240118	131200	637512080	15920	15920	15920	15920	0
405	20240118	131100	637512080	15920	15940	15940	15920	63
406	20240118	131000	636509090	15930	15930	15930	15930	117
407	20240118	130900	634645280	15930	15930	15930	15930	212
408	20240118	130800	631268120	15920	15920	15920	15920	41
409	20240118	130700	630615400	15920	15920	15920	15910	82
410	20240118	130600	629310280	15930	15910	15940	15910	154
411	20240118	130500	626860090	15930	15930	15930	15930	0
412	20240118	130400	626860090	15930	15910	15940	15910	230
413	20240118	130300	623197110	15930	15940	15940	15930	91
414	20240118	130200	621747470	15940	15940	15940	15940	0
415	20240118	130100	621747470	15940	15940	15940	15940	0
416	20240118	130000	621747470	15940	15930	15940	15930	114
417	20240118	125900	619931320	15940	15940	15940	15940	1
418	20240118	125800	619915380	15940	15940	15940	15940	20
419	20240118	125700	619596580	15940	15930	15940	15930	41
420	20240118	125600	618943340	15940	15930	15940	15930	62
421	20240118	125500	617955670	15940	15940	15940	15940	1
422	20240118	125400	617939730	15940	15940	15940	15940	10
423	20240118	125300	617780330	15940	15930	15940	15930	169
424	20240118	125200	615088130	15930	15910	15940	15910	260
425	20240118	125100	610946920	15910	15910	15910	15910	86
426	20240118	125000	609578660	15920	15920	15920	15920	0
427	20240118	124900	609578660	15920	15920	15920	15910	128
428	20240118	124800	607541600	15920	15920	15920	15920	0
429	20240118	124700	607541600	15920	15920	15920	15920	0
430	20240118	124600	607541600	15920	15920	15920	15920	12
431	20240118	124500	607350560	15910	15920	15920	15910	111
432	20240118	124400	605584450	15920	15920	15920	15920	18
433	20240118	124300	605297890	15920	15920	15920	15920	10
434	20240118	124200	605138690	15920	15930	15930	15920	4
435	20240118	124100	605075000	15910	15910	15940	15910	99
436	20240118	124000	603498860	15940	15940	15940	15940	15
437	20240118	123900	603259760	15940	15920	15940	15920	338
438	20240118	123800	597872880	15920	15920	15920	15910	82
439	20240118	123700	596568140	15930	15930	15930	15930	11
440	20240118	123600	596392910	15930	15930	15930	15930	0
441	20240118	123500	596392910	15930	15920	15930	15920	2
442	20240118	123400	596361060	15920	15930	15940	15920	150
443	20240118	123300	593971790	15940	15940	15940	15940	2
444	20240118	123200	593939910	15940	15940	15940	15940	1
445	20240118	123100	593923970	15930	15920	15930	15920	129
446	20240118	123000	591869330	15920	15930	15930	15910	99
447	20240118	122900	590293530	15910	15930	15930	15910	31
448	20240118	122800	589800100	15930	15930	15930	15930	1
449	20240118	122700	589784170	15920	15910	15920	15910	63
450	20240118	122600	588781530	15940	15940	15940	15940	10
451	20240118	122500	588622130	15940	15940	15940	15940	1
452	20240118	122400	588606190	15930	15910	15930	15910	41
453	20240118	122300	587953680	15930	15930	15930	15910	93
454	20240118	122200	586473270	15940	15940	15940	15940	2
455	20240118	122100	586441390	15940	15940	15940	15940	0
456	20240118	122000	586441390	15940	15940	15940	15930	54
457	20240118	121900	585581140	15920	15920	15920	15920	32
458	20240118	121800	585071700	15950	15950	15950	15950	0
459	20240118	121700	585071700	15950	15950	15950	15950	10
460	20240118	121600	584912200	15950	15940	15960	15940	35
461	20240118	121500	584354260	15970	15940	15970	15940	22
462	20240118	121400	584003530	15940	15940	15940	15940	10
463	20240118	121300	583844130	15940	15940	15940	15940	1
464	20240118	121200	583828190	15930	15940	15980	15910	65
465	20240118	121100	582793330	15980	15960	15980	15930	53
466	20240118	121000	581948310	15910	15970	15970	15910	582
467	20240118	120900	572666040	15960	15980	15980	15960	549
468	20240118	120800	563899640	15970	15970	15980	15970	108
469	20240118	120700	562174870	15980	15980	15980	15980	0
470	20240118	120600	562174870	15980	15980	15980	15980	21
471	20240118	120500	561839290	15980	15970	15980	15970	31
472	20240118	120400	561344200	15980	15980	15980	15970	143
473	20240118	120300	559059670	15980	15980	15980	15980	10
474	20240118	120200	558899870	15980	15980	15980	15980	1
475	20240118	120100	558883890	15980	15970	15980	15970	109
476	20240118	120000	557143140	15980	15980	15980	15970	181
477	20240118	115900	554251360	15980	15980	15980	15980	0
478	20240118	115800	554251360	15980	15980	15980	15970	133
479	20240118	115700	552126120	15970	15970	15980	15970	96
480	20240118	115600	550592990	15980	15980	15980	15980	20
481	20240118	115500	550273390	15980	16000	16000	15980	389
482	20240118	115400	544051470	16010	16000	16010	16000	61
483	20240118	115300	543075200	16000	16010	16010	16000	68
484	20240118	115200	541987190	16010	16010	16010	16010	14
485	20240118	115100	541763050	16010	16000	16010	16000	211
486	20240118	115000	538386940	16010	16010	16010	16010	89
487	20240118	114900	536962050	16020	16010	16020	16010	59
488	20240118	114800	536017450	16010	16010	16010	16010	1
489	20240118	114700	536001440	16000	16010	16010	16000	19
490	20240118	114600	535697270	16010	16020	16020	16000	157
491	20240118	114500	533183980	16020	16020	16020	16010	38
492	20240118	114400	532575420	16020	16020	16020	16020	1
493	20240118	114300	532559400	16020	16010	16020	16010	58
494	20240118	114200	531630500	16010	16010	16010	16010	61
495	20240118	114100	530653890	16020	16010	16020	16010	24
496	20240118	114000	530269420	16020	16020	16020	16020	12
497	20240118	113900	530077180	16020	16010	16020	16000	123
498	20240118	113800	528108390	16020	16020	16020	16020	0
499	20240118	113700	528108390	16020	16000	16020	16000	158
500	20240118	113600	525580000	16000	15980	16000	15980	23
501	20240118	113500	525212440	15980	15980	15980	15970	90
502	20240118	113400	523774870	15990	15990	15990	15990	1
503	20240118	113300	523758880	15980	15980	15980	15980	0
504	20240118	113200	523758880	15980	16000	16000	15980	201
505	20240118	113100	520546880	15990	16000	16000	15980	119
506	20240118	113000	518644270	16000	16000	16000	16000	1
507	20240118	112900	518628270	16000	15980	16000	15980	121
508	20240118	112800	516694670	15990	15980	15990	15970	73
509	20240118	112700	515528340	15980	16000	16010	15970	133
510	20240118	112600	513402470	16000	16000	16000	16000	10
511	20240118	112500	513242470	16000	16000	16000	16000	20
512	20240118	112400	512922470	16000	16000	16000	15990	103
513	20240118	112300	511275460	15990	15990	16000	15990	424
514	20240118	112200	504491870	15990	15970	15990	15970	47
515	20240118	112100	503740390	15980	15980	15980	15980	16
516	20240118	112000	503484710	15970	16000	16000	15970	114
517	20240118	111900	501662860	16000	15980	16000	15980	62
518	20240118	111800	500672080	15990	15990	15990	15990	396
519	20240118	111700	494340040	15980	15980	15980	15970	170
520	20240118	111600	491623450	15980	15990	15990	15980	86
521	20240118	111500	490248960	15990	15980	15990	15980	16
522	20240118	111400	489993270	15980	15970	15980	15970	24
523	20240118	111300	489609760	15980	15980	15980	15970	183
524	20240118	111200	486685740	15970	15970	15970	15970	239
525	20240118	111100	482868910	15970	15970	15970	15970	11
526	20240118	111000	482693240	15960	15960	15960	15960	30
527	20240118	110900	482214440	15960	15970	15970	15950	132
528	20240118	110800	480108170	15970	15960	15970	15960	42
529	20240118	110700	479437540	15960	15980	15980	15960	12
530	20240118	110600	479245970	15980	15960	15980	15960	51
531	20240118	110500	478431780	15960	15980	15980	15960	53
532	20240118	110400	477585560	15970	15970	15970	15970	50
533	20240118	110300	476787060	15970	15960	15970	15960	92
534	20240118	110200	475318390	15960	15960	15960	15960	103
535	20240118	110100	473674510	15970	15970	15970	15970	17
536	20240118	110000	473403020	15970	15960	15970	15960	27
537	20240118	105900	472972080	15970	15960	15970	15960	39
538	20240118	105800	472349630	15960	15980	15980	15960	67
539	20240118	105700	471280090	15990	15990	15990	15990	33
540	20240118	105600	470752420	15980	15980	15980	15980	22
541	20240118	105500	470400860	15980	16000	16000	15980	206
542	20240118	105400	467107100	15990	16010	16010	15990	89
543	20240118	105300	465683720	16000	16000	16000	16000	109
544	20240118	105200	463939720	16000	16000	16000	16000	0
545	20240118	105100	463939720	16000	15980	16000	15980	98
546	20240118	105000	462373130	16000	15980	16000	15980	65
547	20240118	104900	461333980	15980	15980	15980	15980	0
548	20240118	104800	461333980	15980	15980	15980	15980	10
549	20240118	104700	461174180	15980	16010	16010	15980	44
550	20240118	104600	460470310	16020	16020	16020	16020	15
551	20240118	104500	460230010	16020	15990	16020	15990	625
552	20240118	104400	450234250	15980	15980	15980	15980	43
553	20240118	104300	449547110	15970	16000	16010	15970	258
554	20240118	104200	445420560	15990	15990	15990	15990	0
555	20240118	104100	445420560	15990	15990	15990	15990	22
556	20240118	104000	445068780	15980	15990	15990	15980	273
557	20240118	103900	440705850	15990	16000	16000	15990	53
558	20240118	103800	439858190	16000	16000	16000	16000	1
559	20240118	103700	439842190	16000	15990	16000	15990	1034
560	20240118	103600	423308420	15990	15990	16000	15980	1130
561	20240118	103500	405240090	15990	15990	15990	15980	320
562	20240118	103400	400123430	16000	16000	16000	16000	32
563	20240118	103300	399611430	16000	16000	16010	16000	20
564	20240118	103200	399291420	15990	16010	16010	15990	462
565	20240118	103100	391899940	16020	16020	16020	16020	2
566	20240118	103000	391867900	16040	16040	16040	16040	252
567	20240118	102900	387825820	16030	16030	16050	16020	975
568	20240118	102800	372194110	16030	16020	16030	16020	624
569	20240118	102700	362196040	16010	15990	16010	15980	305
570	20240118	102600	357318800	15990	15990	15990	15990	23
571	20240118	102500	356951030	15990	15990	15990	15980	95
572	20240118	102400	355432380	16000	16010	16010	16000	3
573	20240118	102300	355384370	16020	16020	16020	16020	0
574	20240118	102200	355384370	16020	15990	16020	15990	4
575	20240118	102100	355320380	16020	16000	16020	16000	1145
576	20240118	102000	336992210	15990	15990	15990	15990	100
577	20240118	101900	335393210	15990	15980	15990	15980	256
578	20240118	101800	331301260	15970	15960	15970	15960	167
579	20240118	101700	328635360	15950	15960	15960	15950	120
580	20240118	101600	326721170	15960	15960	15960	15960	14
581	20240118	101500	326497730	15960	15940	15960	15940	267
582	20240118	101400	322239220	15950	15960	15960	15950	235
583	20240118	101300	318490220	15970	15970	15970	15970	15
584	20240118	101200	318250670	15980	15980	15980	15980	50
585	20240118	101100	317451670	15980	15980	15980	15980	101
586	20240118	101000	315837690	15990	15930	15990	15930	1537
587	20240118	100900	291298850	15930	15930	15930	15930	26
588	20240118	100800	290884670	15930	15900	15930	15900	168
589	20240118	100700	288210390	15900	15910	15910	15900	300
590	20240118	100600	283440250	15910	15930	15930	15900	117
591	20240118	100500	281578340	15940	15940	15940	15940	0
592	20240118	100400	281578340	15940	15930	15950	15930	202
593	20240118	100300	278358750	15930	15940	15940	15920	52
594	20240118	100200	277530690	15950	15940	15950	15940	101
595	20240118	100100	275920740	15940	15940	15940	15940	21
596	20240118	100000	275586000	15930	15910	15930	15910	55
597	20240118	095900	274710390	15900	15910	15910	15870	88
598	20240118	095800	273312510	15910	15910	15910	15910	32
599	20240118	095700	272803390	15910	15910	15910	15910	1
600	20240118	095600	272787480	15870	15880	15920	15870	279
601	20240118	095500	268354920	15880	15890	15930	15880	362
602	20240118	095400	262601240	15890	15880	15890	15880	657
603	20240118	095300	252167150	15880	15880	15880	15880	49
604	20240118	095200	251389030	15880	15920	15920	15880	383
605	20240118	095100	245298130	15930	15930	15930	15930	101
606	20240118	095000	243689200	15930	15920	15930	15920	315
607	20240118	094900	238672160	15920	15920	15920	15920	5
608	20240118	094800	238592560	15920	15920	15920	15920	106
609	20240118	094700	236905040	15930	15930	15930	15920	7
610	20240118	094600	236793580	15920	15920	15920	15920	7
611	20240118	094500	236682140	15920	15900	15920	15900	217
612	20240118	094400	233228400	15900	15910	15910	15890	112
613	20240118	094300	231447750	15910	15920	15920	15910	41
614	20240118	094200	230795040	15930	15920	15930	15920	2
615	20240118	094100	230763190	15900	15920	15940	15900	262
616	20240118	094000	226596050	15920	15920	15950	15900	1439
617	20240118	093900	203669940	15900	15900	15900	15900	135
618	20240118	093800	201523440	15900	15930	15930	15900	678
619	20240118	093700	190740150	15920	15930	15930	15920	71
620	20240118	093600	189609730	15940	15940	15940	15940	38
621	20240118	093500	189004010	15930	15930	15930	15930	189
622	20240118	093400	185993240	15920	15920	15920	15920	0
623	20240118	093300	185993240	15920	15920	15930	15920	377
624	20240118	093200	179991050	15930	15930	15930	15930	110
625	20240118	093100	178238750	15940	15930	15940	15910	182
626	20240118	093000	175339490	15930	15930	15930	15930	3
627	20240118	092900	175291700	15930	15940	15940	15890	75
628	20240118	092800	174098450	15940	15940	15940	15940	70
629	20240118	092700	172982650	15940	15840	15940	15830	2582
630	20240118	092600	131945700	15860	15840	15860	15830	192
631	20240118	092500	128904100	15840	15840	15870	15840	993
632	20240118	092400	113170640	15830	15830	15830	15830	0
633	20240118	092300	113170640	15830	15830	15830	15830	64
634	20240118	092200	112157520	15810	15820	15820	15810	339
635	20240118	092100	106794950	15820	15820	15820	15820	0
636	20240118	092000	106794950	15820	15840	15840	15820	800
637	20240118	091900	94134010	15850	15840	15850	15840	89
638	20240118	091800	92723410	15830	15850	15860	15830	228
639	20240118	091700	89111120	15860	15840	15860	15840	372
640	20240118	091600	83217570	15860	15860	15860	15860	52
641	20240118	091500	82392850	15850	15850	15850	15820	232
642	20240118	091400	78716610	15850	15820	15850	15820	354
643	20240118	091300	73115520	15820	15820	15820	15820	0
644	20240118	091200	73115520	15820	15820	15820	15820	1
645	20240118	091100	73099700	15820	15850	15850	15780	365
646	20240118	091000	67321600	15860	15880	15880	15860	674
647	20240118	090900	56618510	15890	15780	15890	15780	1631
648	20240118	090800	30822430	15780	15740	15780	15740	308
649	20240118	090700	25966150	15740	15770	15770	15710	18
650	20240118	090600	25683280	15700	15700	15700	15700	0
651	20240118	090500	25683280	15700	15780	15780	15700	182
652	20240118	090400	22812310	15790	15790	15790	15790	0
653	20240118	090300	22812310	15790	15790	15790	15790	0
654	20240118	090200	22812310	15790	15790	15790	15790	0
655	20240118	090100	22812310	15790	15790	15790	15790	66
656	20240118	090000	21770170	15800	15780	15810	15670	1379