KissMeData/082920/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195500	1576475480	16650	16650	16650	16650	1452
3	20240116	195400	1576475480	16650	16650	16650	16650	0
4	20240116	195300	1576475480	16650	16650	16650	16650	0
5	20240116	195200	1576475480	16650	16650	16650	16650	0
6	20240116	195100	1576475480	16650	16650	16650	16650	0
7	20240116	195000	1576475480	16650	16650	16650	16650	0
8	20240116	194900	1576475480	16650	16650	16650	16650	0
9	20240116	194800	1576475480	16650	16650	16650	16650	0
10	20240116	194700	1576475480	16650	16650	16650	16650	0
11	20240116	194600	1576475480	16650	16650	16650	16650	0
12	20240116	194500	1576475480	16650	16650	16650	16650	0
13	20240116	194400	1576475480	16650	16650	16650	16650	0
14	20240116	194300	1576475480	16650	16650	16650	16650	0
15	20240116	194200	1576475480	16650	16650	16650	16650	0
16	20240116	194100	1576475480	16650	16650	16650	16650	0
17	20240116	194000	1576475480	16650	16650	16650	16650	0
18	20240116	193900	1576475480	16650	16650	16650	16650	0
19	20240116	193800	1576475480	16650	16650	16650	16650	0
20	20240116	193700	1576475480	16650	16650	16650	16650	0
21	20240116	193600	1576475480	16650	16650	16650	16650	0
22	20240116	193500	1576475480	16650	16650	16650	16650	0
23	20240116	193400	1576475480	16650	16650	16650	16650	0
24	20240116	193300	1576475480	16650	16650	16650	16650	0
25	20240116	193200	1576475480	16650	16650	16650	16650	0
26	20240116	193100	1576475480	16650	16650	16650	16650	0
27	20240116	193000	1576475480	16650	16650	16650	16650	0
28	20240116	192900	1576475480	16650	16650	16650	16650	0
29	20240116	192800	1576475480	16650	16650	16650	16650	0
30	20240116	192700	1576475480	16650	16650	16650	16650	0
31	20240116	192600	1576475480	16650	16650	16650	16650	0
32	20240116	192500	1576475480	16650	16650	16650	16650	1452
33	20240116	192400	1576475480	16650	16650	16650	16650	0
34	20240116	192300	1576475480	16650	16650	16650	16650	0
35	20240116	192200	1576475480	16650	16650	16650	16650	0
36	20240116	192100	1576475480	16650	16650	16650	16650	0
37	20240116	192000	1576475480	16650	16650	16650	16650	0
38	20240116	191900	1576475480	16650	16650	16650	16650	0
39	20240116	191800	1576475480	16650	16650	16650	16650	0
40	20240116	191700	1576475480	16650	16650	16650	16650	0
41	20240116	191600	1576475480	16650	16650	16650	16650	0
42	20240116	191500	1576475480	16650	16650	16650	16650	0
43	20240116	191400	1576475480	16650	16650	16650	16650	0
44	20240116	191300	1576475480	16650	16650	16650	16650	0
45	20240116	191200	1576475480	16650	16650	16650	16650	0
46	20240116	191100	1576475480	16650	16650	16650	16650	0
47	20240116	191000	1576475480	16650	16650	16650	16650	0
48	20240116	190900	1576475480	16650	16650	16650	16650	0
49	20240116	190800	1576475480	16650	16650	16650	16650	0
50	20240116	190700	1576475480	16650	16650	16650	16650	0
51	20240116	190600	1576475480	16650	16650	16650	16650	0
52	20240116	190500	1576475480	16650	16650	16650	16650	0
53	20240116	190400	1576475480	16650	16650	16650	16650	0
54	20240116	190300	1576475480	16650	16650	16650	16650	0
55	20240116	190200	1576475480	16650	16650	16650	16650	0
56	20240116	190100	1576475480	16650	16650	16650	16650	0
57	20240116	190000	1576475480	16650	16650	16650	16650	0
58	20240116	185900	1576475480	16650	16650	16650	16650	0
59	20240116	185800	1576475480	16650	16650	16650	16650	0
60	20240116	185700	1576475480	16650	16650	16650	16650	0
61	20240116	185600	1576475480	16650	16650	16650	16650	0
62	20240116	185500	1576475480	16650	16650	16650	16650	1452
63	20240116	185400	1576475480	16650	16650	16650	16650	0
64	20240116	185300	1576475480	16650	16650	16650	16650	0
65	20240116	185200	1576475480	16650	16650	16650	16650	0
66	20240116	185100	1576475480	16650	16650	16650	16650	0
67	20240116	185000	1576475480	16650	16650	16650	16650	0
68	20240116	184900	1576475480	16650	16650	16650	16650	0
69	20240116	184800	1576475480	16650	16650	16650	16650	0
70	20240116	184700	1576475480	16650	16650	16650	16650	0
71	20240116	184600	1576475480	16650	16650	16650	16650	0
72	20240116	184500	1576475480	16650	16650	16650	16650	0
73	20240116	184400	1576475480	16650	16650	16650	16650	0
74	20240116	184300	1576475480	16650	16650	16650	16650	0
75	20240116	184200	1576475480	16650	16650	16650	16650	0
76	20240116	184100	1576475480	16650	16650	16650	16650	0
77	20240116	184000	1576475480	16650	16650	16650	16650	0
78	20240116	183900	1576475480	16650	16650	16650	16650	0
79	20240116	183800	1576475480	16650	16650	16650	16650	0
80	20240116	183700	1576475480	16650	16650	16650	16650	0
81	20240116	183600	1576475480	16650	16650	16650	16650	0
82	20240116	183500	1576475480	16650	16650	16650	16650	0
83	20240116	183400	1576475480	16650	16650	16650	16650	0
84	20240116	183300	1576475480	16650	16650	16650	16650	0
85	20240116	183200	1576475480	16650	16650	16650	16650	0
86	20240116	183100	1576475480	16650	16650	16650	16650	0
87	20240116	183000	1576475480	16650	16650	16650	16650	0
88	20240116	182900	1576475480	16650	16650	16650	16650	0
89	20240116	182800	1576475480	16650	16650	16650	16650	0
90	20240116	182700	1576475480	16650	16650	16650	16650	0
91	20240116	182600	1576475480	16650	16650	16650	16650	0
92	20240116	182500	1576475480	16650	16650	16650	16650	1452
93	20240116	182400	1576475480	16650	16650	16650	16650	0
94	20240116	182300	1576475480	16650	16650	16650	16650	0
95	20240116	182200	1576475480	16650	16650	16650	16650	0
96	20240116	182100	1576475480	16650	16650	16650	16650	0
97	20240116	182000	1576475480	16650	16650	16650	16650	0
98	20240116	181900	1576475480	16650	16650	16650	16650	0
99	20240116	181800	1576475480	16650	16650	16650	16650	0
100	20240116	181700	1576475480	16650	16650	16650	16650	0
101	20240116	181600	1576475480	16650	16650	16650	16650	0
102	20240116	181500	1576475480	16650	16650	16650	16650	0
103	20240116	181400	1576475480	16650	16650	16650	16650	0
104	20240116	181300	1576475480	16650	16650	16650	16650	0
105	20240116	181200	1576475480	16650	16650	16650	16650	0
106	20240116	181100	1576475480	16650	16650	16650	16650	0
107	20240116	181000	1576475480	16650	16650	16650	16650	0
108	20240116	180900	1576475480	16650	16650	16650	16650	0
109	20240116	180800	1576475480	16650	16650	16650	16650	0
110	20240116	180700	1576475480	16650	16650	16650	16650	0
111	20240116	180600	1576475480	16650	16650	16650	16650	0
112	20240116	180500	1576475480	16650	16650	16650	16650	0
113	20240116	180400	1576475480	16650	16650	16650	16650	0
114	20240116	180300	1576475480	16650	16650	16650	16650	0
115	20240116	180200	1576475480	16650	16650	16650	16650	0
116	20240116	180100	1576475480	16650	16650	16650	16650	0
117	20240116	180000	1576475480	16650	16650	16650	16650	0
118	20240116	175900	1576475480	16650	16650	16650	16650	0
119	20240116	175800	1576475480	16650	16650	16650	16650	0
120	20240116	175700	1576475480	16650	16650	16650	16650	0
121	20240116	175600	1576475480	16650	16650	16650	16650	0
122	20240116	175500	1576475480	16650	16650	16650	16650	1452
123	20240116	175400	1576475480	16650	16650	16650	16650	0
124	20240116	175300	1576475480	16650	16650	16650	16650	0
125	20240116	175200	1576475480	16650	16650	16650	16650	0
126	20240116	175100	1576475480	16650	16650	16650	16650	0
127	20240116	175000	1576475480	16650	16650	16650	16650	0
128	20240116	174900	1576475480	16650	16650	16650	16650	0
129	20240116	174800	1576475480	16650	16650	16650	16650	0
130	20240116	174700	1576475480	16650	16650	16650	16650	0
131	20240116	174600	1576475480	16650	16650	16650	16650	0
132	20240116	174500	1576475480	16650	16650	16650	16650	0
133	20240116	174400	1576475480	16650	16650	16650	16650	0
134	20240116	174300	1576475480	16650	16650	16650	16650	0
135	20240116	174200	1576475480	16650	16650	16650	16650	0
136	20240116	174100	1576475480	16650	16650	16650	16650	0
137	20240116	174000	1576475480	16650	16650	16650	16650	0
138	20240116	173900	1576475480	16650	16650	16650	16650	0
139	20240116	173800	1576475480	16650	16650	16650	16650	0
140	20240116	173700	1576475480	16650	16650	16650	16650	0
141	20240116	173600	1576475480	16650	16650	16650	16650	0
142	20240116	173500	1576475480	16650	16650	16650	16650	0
143	20240116	173400	1576475480	16650	16650	16650	16650	0
144	20240116	173300	1576475480	16650	16650	16650	16650	0
145	20240116	173200	1576475480	16650	16650	16650	16650	0
146	20240116	173100	1576475480	16650	16650	16650	16650	0
147	20240116	173000	1576475480	16650	16650	16650	16650	0
148	20240116	172900	1576475480	16650	16650	16650	16650	0
149	20240116	172800	1576475480	16650	16650	16650	16650	0
150	20240116	172700	1576475480	16650	16650	16650	16650	0
151	20240116	172600	1576475480	16650	16650	16650	16650	0
152	20240116	172500	1576475480	16650	16650	16650	16650	1452
153	20240116	172400	1576475480	16650	16650	16650	16650	0
154	20240116	172300	1576475480	16650	16650	16650	16650	0
155	20240116	172200	1576475480	16650	16650	16650	16650	0
156	20240116	172100	1576475480	16650	16650	16650	16650	0
157	20240116	172000	1576475480	16650	16650	16650	16650	0
158	20240116	171900	1576475480	16650	16650	16650	16650	0
159	20240116	171800	1576475480	16650	16650	16650	16650	0
160	20240116	171700	1576475480	16650	16650	16650	16650	0
161	20240116	171600	1576475480	16650	16650	16650	16650	0
162	20240116	171500	1576475480	16650	16650	16650	16650	0
163	20240116	171400	1576475480	16650	16650	16650	16650	0
164	20240116	171300	1576475480	16650	16650	16650	16650	0
165	20240116	171200	1576475480	16650	16650	16650	16650	0
166	20240116	171100	1576475480	16650	16650	16650	16650	0
167	20240116	171000	1576475480	16650	16650	16650	16650	0
168	20240116	170900	1576475480	16650	16650	16650	16650	0
169	20240116	170800	1576475480	16650	16650	16650	16650	0
170	20240116	170700	1576475480	16650	16650	16650	16650	0
171	20240116	170600	1576475480	16650	16650	16650	16650	0
172	20240116	170500	1576475480	16650	16650	16650	16650	0
173	20240116	170400	1576475480	16650	16650	16650	16650	0
174	20240116	170300	1576475480	16650	16650	16650	16650	0
175	20240116	170200	1576475480	16650	16650	16650	16650	0
176	20240116	170100	1576475480	16650	16650	16650	16650	0
177	20240116	170000	1576475480	16650	16650	16650	16650	0
178	20240116	165900	1576475480	16650	16650	16650	16650	0
179	20240116	165800	1576475480	16650	16650	16650	16650	0
180	20240116	165700	1576475480	16650	16650	16650	16650	0
181	20240116	165600	1576475480	16650	16650	16650	16650	0
182	20240116	165500	1576475480	16650	16650	16650	16650	1452
183	20240116	165400	1576475480	16650	16650	16650	16650	0
184	20240116	165300	1576475480	16650	16650	16650	16650	0
185	20240116	165200	1576475480	16650	16650	16650	16650	0
186	20240116	165100	1576475480	16650	16650	16650	16650	0
187	20240116	165000	1576475480	16650	16650	16650	16650	0
188	20240116	164900	1576475480	16650	16650	16650	16650	0
189	20240116	164800	1576475480	16650	16650	16650	16650	0
190	20240116	164700	1576475480	16650	16650	16650	16650	0
191	20240116	164600	1576475480	16650	16650	16650	16650	0
192	20240116	164500	1576475480	16650	16650	16650	16650	0
193	20240116	164400	1576475480	16650	16650	16650	16650	0
194	20240116	164300	1576475480	16650	16650	16650	16650	0
195	20240116	164200	1576475480	16650	16650	16650	16650	0
196	20240116	164100	1576475480	16650	16650	16650	16650	0
197	20240116	164000	1576475480	16650	16650	16650	16650	0
198	20240116	163900	1576475480	16650	16650	16650	16650	0
199	20240116	163800	1576475480	16650	16650	16650	16650	0
200	20240116	163700	1576475480	16650	16650	16650	16650	0
201	20240116	163600	1576475480	16650	16650	16650	16650	0
202	20240116	163500	1576475480	16650	16650	16650	16650	0
203	20240116	163400	1576475480	16650	16650	16650	16650	0
204	20240116	163300	1576475480	16650	16650	16650	16650	0
205	20240116	163200	1576475480	16650	16650	16650	16650	0
206	20240116	163100	1576475480	16650	16650	16650	16650	0
207	20240116	163000	1576475480	16650	16650	16650	16650	0
208	20240116	162900	1576475480	16650	16650	16650	16650	0
209	20240116	162800	1576475480	16650	16650	16650	16650	0
210	20240116	162700	1576475480	16650	16650	16650	16650	0
211	20240116	162600	1576475480	16650	16650	16650	16650	0
212	20240116	162500	1576475480	16650	16650	16650	16650	1452
213	20240116	162400	1576475480	16650	16650	16650	16650	0
214	20240116	162300	1576475480	16650	16650	16650	16650	0
215	20240116	162200	1576475480	16650	16650	16650	16650	0
216	20240116	162100	1576475480	16650	16650	16650	16650	0
217	20240116	162000	1576475480	16650	16650	16650	16650	0
218	20240116	161900	1576475480	16650	16650	16650	16650	0
219	20240116	161800	1576475480	16650	16650	16650	16650	0
220	20240116	161700	1576475480	16650	16650	16650	16650	0
221	20240116	161600	1576475480	16650	16650	16650	16650	0
222	20240116	161500	1576475480	16650	16650	16650	16650	0
223	20240116	161400	1576475480	16650	16650	16650	16650	0
224	20240116	161300	1576475480	16650	16650	16650	16650	0
225	20240116	161200	1576475480	16650	16650	16650	16650	0
226	20240116	161100	1576475480	16650	16650	16650	16650	0
227	20240116	161000	1576475480	16650	16650	16650	16650	0
228	20240116	160900	1576475480	16650	16650	16650	16650	0
229	20240116	160800	1576475480	16650	16650	16650	16650	0
230	20240116	160700	1576475480	16650	16650	16650	16650	0
231	20240116	160600	1576475480	16650	16650	16650	16650	0
232	20240116	160500	1576475480	16650	16650	16650	16650	0
233	20240116	160400	1576475480	16650	16650	16650	16650	0
234	20240116	160300	1576475480	16650	16650	16650	16650	0
235	20240116	160200	1576475480	16650	16650	16650	16650	0
236	20240116	160100	1576475480	16650	16650	16650	16650	0
237	20240116	160000	1576475480	16650	16650	16650	16650	0
238	20240116	155900	1576475480	16650	16650	16650	16650	0
239	20240116	155800	1576475480	16650	16650	16650	16650	0
240	20240116	155700	1576475480	16650	16650	16650	16650	0
241	20240116	155600	1576475480	16650	16650	16650	16650	0
242	20240116	155500	1576475480	16650	16650	16650	16650	1452
243	20240116	155400	1576475480	16650	16650	16650	16650	0
244	20240116	155300	1576475480	16650	16650	16650	16650	0
245	20240116	155200	1576475480	16650	16650	16650	16650	0
246	20240116	155100	1576475480	16650	16650	16650	16650	0
247	20240116	155000	1576475480	16650	16650	16650	16650	0
248	20240116	154900	1576475480	16650	16650	16650	16650	0
249	20240116	154800	1576475480	16650	16650	16650	16650	0
250	20240116	154700	1576475480	16650	16650	16650	16650	0
251	20240116	154600	1576475480	16650	16650	16650	16650	0
252	20240116	154500	1576475480	16650	16650	16650	16650	0
253	20240116	154400	1576475480	16650	16650	16650	16650	0
254	20240116	154300	1576475480	16650	16650	16650	16650	0
255	20240116	154200	1576475480	16650	16650	16650	16650	0
256	20240116	154100	1576475480	16650	16650	16650	16650	0
257	20240116	154000	1576475480	16650	16650	16650	16650	0
258	20240116	153900	1576475480	16650	16650	16650	16650	0
259	20240116	153800	1576475480	16650	16650	16650	16650	0
260	20240116	153700	1576475480	16650	16650	16650	16650	0
261	20240116	153600	1576475480	16650	16650	16650	16650	0
262	20240116	153500	1576475480	16650	16650	16650	16650	0
263	20240116	153400	1576475480	16650	16650	16650	16650	0
264	20240116	153300	1576475480	16650	16650	16650	16650	0
265	20240116	153200	1576475480	16650	16650	16650	16650	0
266	20240116	153100	1576475480	16650	16650	16650	16650	0
267	20240116	153000	1576475480	16650	16650	16650	16650	1452
268	20240116	152900	1552299680	16640	16640	16640	16640	0
269	20240116	152800	1552299680	16640	16640	16640	16640	0
270	20240116	152700	1552299680	16640	16640	16640	16640	0
271	20240116	152600	1552299680	16640	16640	16640	16640	0
272	20240116	152500	1552299680	16640	16640	16640	16640	0
273	20240116	152400	1552299680	16640	16640	16640	16640	0
274	20240116	152300	1552299680	16640	16640	16640	16640	0
275	20240116	152200	1552299680	16640	16640	16640	16640	0
276	20240116	152100	1552299680	16640	16640	16640	16640	0
277	20240116	152000	1552299680	16640	16640	16640	16640	0
278	20240116	151900	1552299680	16640	16610	16640	16600	312
279	20240116	151800	1547113870	16620	16620	16620	16620	20
280	20240116	151700	1546781470	16620	16580	16620	16580	204
281	20240116	151600	1543398770	16600	16610	16610	16600	3
282	20240116	151500	1543348960	16580	16560	16580	16550	666
283	20240116	151400	1532317000	16560	16540	16560	16530	422
284	20240116	151300	1525335610	16530	16540	16550	16530	134
285	20240116	151200	1523119390	16530	16520	16530	16520	161
286	20240116	151100	1520459520	16520	16550	16550	16500	3366
287	20240116	151000	1464817870	16550	16550	16560	16550	214
288	20240116	150900	1461276150	16550	16560	16560	16550	130
289	20240116	150800	1459123410	16560	16560	16570	16560	328
290	20240116	150700	1453691530	16550	16550	16560	16550	318
291	20240116	150600	1448428610	16550	16550	16560	16550	83
292	20240116	150500	1447054920	16550	16560	16560	16540	330
293	20240116	150400	1441593440	16550	16550	16560	16550	1043
294	20240116	150300	1424331270	16550	16560	16560	16550	182
295	20240116	150200	1421318790	16560	16560	16560	16550	31
296	20240116	150100	1420805680	16560	16550	16560	16550	386
297	20240116	150000	1414414780	16550	16550	16560	16550	340
298	20240116	145900	1408784700	16560	16570	16570	16550	753
299	20240116	145800	1396313810	16580	16580	16580	16570	247
300	20240116	145700	1392220570	16580	16590	16590	16580	422
301	20240116	145600	1385220000	16590	16610	16610	16590	647
302	20240116	145500	1374480160	16610	16620	16620	16610	136
303	20240116	145400	1372220180	16620	16610	16620	16610	90
304	20240116	145300	1370724780	16610	16620	16620	16610	211
305	20240116	145200	1367218960	16620	16630	16630	16610	374
306	20240116	145100	1361003740	16610	16610	16630	16610	463
307	20240116	145000	1353311060	16600	16610	16610	16600	944
308	20240116	144900	1337631420	16620	16600	16620	16600	462
309	20240116	144800	1329956240	16600	16600	16610	16600	549
310	20240116	144700	1320842820	16600	16600	16610	16600	55
311	20240116	144600	1319929670	16610	16600	16610	16600	29
312	20240116	144500	1319448230	16600	16610	16610	16600	1571
313	20240116	144400	1293360430	16620	16620	16620	16610	145
314	20240116	144300	1290951450	16630	16620	16630	16610	239
315	20240116	144200	1286979430	16620	16620	16620	16620	125
316	20240116	144100	1284901930	16630	16620	16630	16620	115
317	20240116	144000	1282990610	16630	16630	16630	16620	98
318	20240116	143900	1281361770	16630	16630	16630	16620	91
319	20240116	143800	1279848610	16630	16630	16640	16620	132
320	20240116	143700	1277653720	16630	16620	16630	16620	76
321	20240116	143600	1276389890	16630	16640	16640	16630	139
322	20240116	143500	1274078300	16630	16620	16630	16620	295
323	20240116	143400	1269173520	16630	16620	16630	16620	127
324	20240116	143300	1267062260	16620	16620	16630	16620	125
325	20240116	143200	1264983760	16620	16630	16630	16620	109
326	20240116	143100	1263171290	16630	16630	16630	16620	429
327	20240116	143000	1256037960	16630	16620	16630	16620	92
328	20240116	142900	1254508900	16630	16620	16630	16620	1045
329	20240116	142800	1237140830	16630	16630	16630	16620	62
330	20240116	142700	1236110020	16630	16620	16630	16620	199
331	20240116	142600	1232801620	16620	16620	16630	16620	39
332	20240116	142500	1232153410	16620	16630	16640	16620	344
333	20240116	142400	1226433420	16640	16640	16650	16640	114
334	20240116	142300	1224536440	16640	16640	16650	16640	76
335	20240116	142200	1223271540	16640	16630	16640	16630	270
336	20240116	142100	1218778930	16640	16630	16640	16630	28
337	20240116	142000	1218313250	16640	16640	16640	16630	154
338	20240116	141900	1215752180	16630	16630	16640	16630	275
339	20240116	141800	1211178890	16640	16640	16640	16630	204
340	20240116	141700	1207786250	16640	16630	16640	16630	38
341	20240116	141600	1207154260	16640	16630	16640	16630	152
342	20240116	141500	1204625680	16630	16630	16640	16630	98
343	20240116	141400	1202995920	16630	16620	16630	16620	264
344	20240116	141300	1198605980	16620	16630	16630	16620	47
345	20240116	141200	1197824570	16630	16620	16630	16620	170
346	20240116	141100	1194997670	16630	16630	16630	16620	133
347	20240116	141000	1192786900	16630	16630	16640	16630	353
348	20240116	140900	1186914300	16630	16630	16630	16620	121
349	20240116	140800	1184902570	16630	16660	16660	16630	1746
350	20240116	140700	1155823390	16670	16690	16690	16670	339
351	20240116	140600	1150171670	16670	16710	16710	16670	6241
352	20240116	140500	1045957300	16720	16720	16730	16720	632
353	20240116	140400	1035389490	16720	16730	16730	16720	51
354	20240116	140300	1034536470	16720	16740	16740	16710	639
355	20240116	140200	1023851700	16730	16730	16730	16730	52
356	20240116	140100	1022981740	16740	16730	16740	16730	4
357	20240116	140000	1022914800	16730	16740	16740	16730	149
358	20240116	135900	1020421400	16750	16740	16750	16740	12
359	20240116	135800	1020220500	16740	16750	16750	16740	38
360	20240116	135700	1019584310	16750	16750	16750	16750	3
361	20240116	135600	1019534060	16750	16750	16750	16750	2
362	20240116	135500	1019500560	16740	16740	16740	16740	43
363	20240116	135400	1018780740	16730	16740	16740	16730	60
364	20240116	135300	1017776920	16740	16740	16740	16740	53
365	20240116	135200	1016889700	16740	16740	16740	16740	5
366	20240116	135100	1016806000	16740	16740	16740	16740	52
367	20240116	135000	1015935520	16740	16730	16740	16730	35
368	20240116	134900	1015349950	16740	16740	16740	16740	2
369	20240116	134800	1015316470	16740	16730	16740	16730	47
370	20240116	134700	1014530140	16730	16740	16740	16730	80
371	20240116	134600	1013191690	16730	16730	16730	16730	45
372	20240116	134500	1012438840	16730	16730	16730	16730	2
373	20240116	134400	1012405380	16730	16730	16730	16730	17
374	20240116	134300	1012120970	16730	16730	16730	16720	65
375	20240116	134200	1011033960	16730	16730	16730	16730	0
376	20240116	134100	1011033960	16730	16730	16730	16730	2
377	20240116	134000	1011000500	16730	16730	16730	16730	3
378	20240116	133900	1010950310	16730	16730	16730	16730	11
379	20240116	133800	1010766280	16730	16730	16730	16730	2
380	20240116	133700	1010732820	16730	16730	16730	16720	31
381	20240116	133600	1010214460	16720	16720	16720	16720	60
382	20240116	133500	1009211260	16720	16720	16720	16720	2
383	20240116	133400	1009177820	16710	16720	16720	16710	729
384	20240116	133300	996996210	16710	16750	16750	16710	702
385	20240116	133200	985258460	16750	16750	16750	16750	0
386	20240116	133100	985258460	16750	16750	16750	16750	2
387	20240116	133000	985224960	16730	16740	16740	16730	33
388	20240116	132900	984672780	16750	16750	16750	16750	15
389	20240116	132800	984421530	16750	16750	16750	16750	2
390	20240116	132700	984388030	16740	16740	16740	16740	12
391	20240116	132600	984187150	16760	16760	16760	16760	0
392	20240116	132500	984187150	16760	16760	16760	16760	0
393	20240116	132400	984187150	16760	16760	16760	16760	0
394	20240116	132300	984187150	16760	16760	16760	16760	0
395	20240116	132200	984187150	16760	16760	16760	16760	0
396	20240116	132100	984187150	16760	16760	16760	16760	0
397	20240116	132000	984187150	16760	16760	16760	16760	0
398	20240116	131900	984187150	16760	16760	16760	16760	1
399	20240116	131800	984170390	16720	16720	16720	16720	0
400	20240116	131700	984170390	16720	16720	16720	16720	0
401	20240116	131600	984170390	16720	16720	16720	16720	110
402	20240116	131500	982331190	16730	16730	16730	16730	0
403	20240116	131400	982331190	16730	16720	16730	16720	273
404	20240116	131300	977764960	16720	16720	16720	16720	0
405	20240116	131200	977764960	16720	16730	16730	16720	643
406	20240116	131100	967010130	16740	16740	16740	16740	8
407	20240116	131000	966876210	16740	16740	16740	16740	0
408	20240116	130900	966876210	16740	16740	16740	16740	338
409	20240116	130800	961218090	16740	16740	16740	16740	0
410	20240116	130700	961218090	16740	16740	16740	16740	0
411	20240116	130600	961218090	16740	16750	16750	16740	685
412	20240116	130500	949746190	16770	16770	16770	16770	0
413	20240116	130400	949746190	16770	16770	16770	16770	0
414	20240116	130300	949746190	16770	16770	16770	16770	204
415	20240116	130200	946325110	16750	16750	16750	16750	0
416	20240116	130100	946325110	16750	16770	16770	16750	282
417	20240116	130000	941601570	16750	16770	16770	16750	21
418	20240116	125900	941249420	16770	16770	16770	16770	1
419	20240116	125800	941232650	16750	16750	16750	16750	181
420	20240116	125700	938200900	16750	16750	16750	16750	0
421	20240116	125600	938200900	16750	16750	16750	16750	36
422	20240116	125500	937597900	16750	16750	16750	16750	576
423	20240116	125400	927949900	16760	16760	16760	16760	116
424	20240116	125300	926005740	16760	16790	16790	16760	1393
425	20240116	125200	902646950	16790	16790	16790	16790	15
426	20240116	125100	902395100	16800	16800	16800	16800	0
427	20240116	125000	902395100	16800	16800	16800	16800	2
428	20240116	124900	902361500	16800	16800	16800	16800	0
429	20240116	124800	902361500	16800	16800	16800	16800	0
430	20240116	124700	902361500	16800	16800	16800	16800	1
431	20240116	124600	902344700	16800	16800	16800	16800	0
432	20240116	124500	902344700	16800	16800	16800	16800	57
433	20240116	124400	901387100	16780	16780	16780	16780	55
434	20240116	124300	900464200	16780	16780	16780	16780	0
435	20240116	124200	900464200	16780	16780	16780	16780	0
436	20240116	124100	900464200	16780	16780	16780	16780	147
437	20240116	124000	897997540	16780	16790	16790	16780	58
438	20240116	123900	897023860	16790	16790	16790	16790	16
439	20240116	123800	896755220	16790	16790	16790	16790	114
440	20240116	123700	894841160	16790	16790	16790	16790	65
441	20240116	123600	893749810	16800	16800	16800	16800	1
442	20240116	123500	893733010	16790	16790	16790	16790	13
443	20240116	123400	893514740	16790	16790	16790	16790	0
444	20240116	123300	893514740	16790	16790	16790	16790	0
445	20240116	123200	893514740	16790	16790	16790	16790	0
446	20240116	123100	893514740	16790	16790	16790	16790	196
447	20240116	123000	890223900	16790	16800	16800	16790	49
448	20240116	122900	889400710	16810	16810	16810	16810	0
449	20240116	122800	889400710	16810	16810	16810	16810	0
450	20240116	122700	889400710	16810	16820	16820	16810	11
451	20240116	122600	889215750	16820	16820	16820	16820	1
452	20240116	122500	889198930	16820	16820	16820	16820	1
453	20240116	122400	889182110	16820	16820	16820	16820	0
454	20240116	122300	889182110	16820	16820	16820	16820	0
455	20240116	122200	889182110	16820	16820	16820	16820	1
456	20240116	122100	889165290	16800	16800	16800	16800	0
457	20240116	122000	889165290	16800	16800	16800	16800	0
458	20240116	121900	889165290	16800	16800	16800	16800	38
459	20240116	121800	888526890	16790	16790	16790	16790	0
460	20240116	121700	888526890	16790	16790	16790	16790	0
461	20240116	121600	888526890	16790	16800	16800	16790	48
462	20240116	121500	887720960	16820	16820	16820	16820	0
463	20240116	121400	887720960	16820	16820	16820	16790	650
464	20240116	121300	876801530	16820	16820	16820	16820	10
465	20240116	121200	876633330	16820	16820	16820	16820	50
466	20240116	121100	875792330	16830	16810	16830	16810	17
467	20240116	121000	875506440	16820	16820	16820	16820	1
468	20240116	120900	875489620	16800	16800	16800	16800	0
469	20240116	120800	875489620	16800	16810	16810	16800	19
470	20240116	120700	875170370	16800	16800	16800	16800	177
471	20240116	120600	872196770	16800	16800	16800	16800	0
472	20240116	120500	872196770	16800	16800	16800	16800	0
473	20240116	120400	872196770	16800	16800	16800	16800	0
474	20240116	120300	872196770	16800	16790	16800	16790	2
475	20240116	120200	872163180	16780	16780	16780	16780	0
476	20240116	120100	872163180	16780	16780	16780	16780	0
477	20240116	120000	872163180	16780	16780	16780	16780	20
478	20240116	115900	871827580	16800	16790	16800	16790	8
479	20240116	115800	871693190	16790	16780	16790	16780	109
480	20240116	115700	869864080	16790	16790	16790	16790	7
481	20240116	115600	869746550	16780	16780	16780	16780	61
482	20240116	115500	868722970	16780	16780	16780	16780	0
483	20240116	115400	868722970	16780	16780	16780	16780	0
484	20240116	115300	868722970	16780	16780	16780	16780	9
485	20240116	115200	868571950	16800	16790	16800	16790	9
486	20240116	115100	868420830	16780	16780	16780	16780	9
487	20240116	115000	868269810	16790	16790	16790	16790	0
488	20240116	114900	868269810	16790	16790	16790	16790	2
489	20240116	114800	868236230	16790	16800	16800	16780	55
490	20240116	114700	867313080	16780	16780	16780	16780	0
491	20240116	114600	867313080	16780	16780	16780	16780	0
492	20240116	114500	867313080	16780	16780	16780	16780	9
493	20240116	114400	867162060	16780	16780	16780	16780	0
494	20240116	114300	867162060	16780	16780	16780	16780	9
495	20240116	114200	867011040	16780	16790	16790	16780	3
496	20240116	114100	866960690	16780	16780	16780	16780	0
497	20240116	114000	866960690	16780	16790	16790	16780	109
498	20240116	113900	865131580	16790	16790	16790	16790	0
499	20240116	113800	865131580	16790	16790	16790	16790	9
500	20240116	113700	864980470	16800	16800	16800	16800	35
501	20240116	113600	864392470	16800	16800	16800	16800	0
502	20240116	113500	864392470	16800	16800	16800	16800	262
503	20240116	113400	859990870	16800	16800	16800	16800	38
504	20240116	113300	859352470	16780	16780	16780	16780	0
505	20240116	113200	859352470	16780	16780	16780	16780	9
506	20240116	113100	859201450	16790	16790	16790	16790	151
507	20240116	113000	856666160	16800	16800	16800	16800	4
508	20240116	112900	856598960	16810	16810	16810	16810	19
509	20240116	112800	856279570	16820	16820	16820	16820	45
510	20240116	112700	855522670	16810	16850	16850	16810	75
511	20240116	112600	854259590	16840	16840	16840	16840	11
512	20240116	112500	854074350	16780	16780	16790	16780	326
513	20240116	112400	848603900	16790	16800	16800	16790	2
514	20240116	112300	848570310	16780	16780	16780	16780	5
515	20240116	112200	848486410	16780	16780	16780	16780	59
516	20240116	112100	847496390	16780	16780	16780	16780	4
517	20240116	112000	847429270	16780	16780	16780	16780	7
518	20240116	111900	847311810	16780	16780	16780	16780	2
519	20240116	111800	847278250	16850	16850	16850	16850	1
520	20240116	111700	847261400	16760	16760	16760	16760	108
521	20240116	111600	845451320	16760	16760	16760	16760	0
522	20240116	111500	845451320	16760	16760	16760	16760	0
523	20240116	111400	845451320	16760	16760	16760	16760	9
524	20240116	111300	845300480	16760	16760	16760	16760	0
525	20240116	111200	845300480	16760	16760	16760	16760	8
526	20240116	111100	845166400	16750	16750	16750	16750	0
527	20240116	111000	845166400	16750	16750	16750	16750	0
528	20240116	110900	845166400	16750	16770	16770	16750	409
529	20240116	110800	838314000	16850	16850	16850	16850	0
530	20240116	110700	838314000	16850	16760	16850	16760	1326
531	20240116	110600	816049880	16760	16760	16760	16750	69
532	20240116	110500	814893520	16760	16760	16760	16760	50
533	20240116	110400	814055520	16760	16770	16770	16760	139
534	20240116	110300	811725680	16770	16770	16770	16770	35
535	20240116	110200	811138730	16770	16760	16770	16760	179
536	20240116	110100	808138390	16750	16750	16750	16750	108
537	20240116	110000	806329390	16740	16760	16760	16740	148
538	20240116	105900	803850730	16750	16750	16750	16750	9
539	20240116	105800	803699980	16750	16750	16750	16750	0
540	20240116	105700	803699980	16750	16750	16750	16750	0
541	20240116	105600	803699980	16750	16760	16760	16750	26
542	20240116	105500	803264350	16740	16740	16740	16740	5
543	20240116	105400	803180650	16770	16770	16770	16770	7
544	20240116	105300	803063260	16770	16740	16770	16740	21
545	20240116	105200	802711660	16780	16780	16780	16780	0
546	20240116	105100	802711660	16780	16740	16780	16740	14
547	20240116	105000	802477060	16740	16740	16740	16740	0
548	20240116	104900	802477060	16740	16740	16740	16740	49
549	20240116	104800	801656800	16740	16750	16750	16730	18
550	20240116	104700	801355460	16740	16740	16740	16740	0
551	20240116	104600	801355460	16740	16740	16740	16740	9
552	20240116	104500	801204800	16730	16730	16730	16730	0
553	20240116	104400	801204800	16730	16730	16730	16730	143
554	20240116	104300	798812410	16720	16720	16720	16720	9
555	20240116	104200	798661930	16720	16730	16730	16720	172
556	20240116	104100	795786060	16720	16730	16730	16720	439
557	20240116	104000	788441790	16730	16740	16740	16730	687
558	20240116	103900	776946200	16740	16740	16740	16740	500
559	20240116	103800	768576200	16740	16780	16780	16740	67
560	20240116	103700	767452300	16780	16780	16780	16780	180
561	20240116	103600	764431900	16760	16740	16760	16740	196
562	20240116	103500	761147820	16730	16730	16750	16730	283
563	20240116	103400	756408330	16750	16760	16760	16730	125
564	20240116	103300	754316820	16730	16730	16730	16730	509
565	20240116	103200	745801250	16730	16730	16730	16730	500
566	20240116	103100	737436250	16730	16730	16730	16730	41
567	20240116	103000	736750320	16700	16730	16760	16700	835
568	20240116	102900	722787270	16730	16730	16730	16730	35
569	20240116	102800	722201720	16730	16750	16750	16730	479
570	20240116	102700	714185620	16760	16760	16760	16760	1
571	20240116	102600	714168860	16740	16740	16740	16740	0
572	20240116	102500	714168860	16740	16740	16740	16740	57
573	20240116	102400	713214680	16740	16760	16760	16740	94
574	20240116	102300	711639820	16760	16790	16790	16760	143
575	20240116	102200	709242940	16760	16790	16790	16760	19
576	20240116	102100	708924200	16790	16790	16790	16790	466
577	20240116	102000	701100060	16760	16750	16760	16750	46
578	20240116	101900	700329180	16750	16750	16750	16750	55
579	20240116	101800	699407930	16750	16770	16780	16750	93
580	20240116	101700	697849200	16780	16760	16790	16760	150
581	20240116	101600	695334980	16740	16740	16740	16740	8
582	20240116	101500	695201060	16730	16730	16730	16730	422
583	20240116	101400	688141000	16730	16700	16730	16700	128
584	20240116	101300	685999800	16690	16700	16700	16690	749
585	20240116	101200	673498850	16690	16720	16740	16690	2566
586	20240116	101100	630634800	16690	16700	16700	16690	59
587	20240116	101000	629649710	16700	16720	16720	16700	936
588	20240116	100900	614014970	16720	16720	16720	16710	152
589	20240116	100800	611473610	16720	16740	16740	16720	87
590	20240116	100700	610018150	16720	16720	16720	16720	9
591	20240116	100600	609867670	16760	16760	16760	16760	1
592	20240116	100500	609850910	16710	16710	16710	16700	241
593	20240116	100400	605824300	16710	16710	16710	16710	8
594	20240116	100300	605690620	16700	16700	16700	16700	20
595	20240116	100200	605356620	16700	16710	16710	16700	1221
596	20240116	100100	584964490	16710	16710	16710	16710	9
597	20240116	100000	584814100	16710	16710	16710	16700	74
598	20240116	095900	583578060	16710	16700	16710	16690	87
599	20240116	095800	582125220	16700	16710	16710	16690	805
600	20240116	095700	568683200	16740	16750	16760	16700	2893
601	20240116	095600	520322970	16760	16790	16790	16750	2605
602	20240116	095500	476650100	16780	16790	16790	16780	389
603	20240116	095400	470119000	16790	16800	16800	16790	560
604	20240116	095300	460713220	16800	16810	16810	16800	211
605	20240116	095200	457168330	16820	16820	16820	16820	11
606	20240116	095100	456983310	16820	16820	16820	16810	181
607	20240116	095000	453940600	16820	16820	16820	16820	8
608	20240116	094900	453806040	16810	16810	16810	16810	0
609	20240116	094800	453806040	16810	16890	16890	16810	17
610	20240116	094700	453519550	16880	16880	16880	16880	1
611	20240116	094600	453502670	16880	16810	16880	16810	14
612	20240116	094500	453266980	16800	16800	16800	16800	72
613	20240116	094400	452057380	16800	16800	16800	16770	201
614	20240116	094300	448681210	16800	16860	16950	16750	9521
615	20240116	094200	288447860	16870	16870	16870	16870	549
616	20240116	094100	279186230	16870	16910	16910	16870	711
617	20240116	094000	267176330	16900	16900	16900	16900	0
618	20240116	093900	267176330	16900	16910	16930	16900	536
619	20240116	093800	258116120	16910	16910	16910	16910	8
620	20240116	093700	257980840	16960	16900	16960	16900	2
621	20240116	093600	257946980	16910	16900	16910	16900	361
622	20240116	093500	251845880	16900	16910	16910	16900	331
623	20240116	093400	246251360	16910	16920	16920	16910	2233
624	20240116	093300	208490000	16920	16920	16920	16920	8
625	20240116	093200	208354640	16920	16920	16920	16920	151
626	20240116	093100	205799720	16910	16910	16910	16910	194
627	20240116	093000	202519180	16900	16910	16910	16900	310
628	20240116	092900	197280170	16910	16910	16910	16900	70
629	20240116	092800	196096870	16910	16920	16920	16910	22
630	20240116	092700	195724800	16930	16900	16930	16900	427
631	20240116	092600	188504260	16900	16920	16920	16900	407
632	20240116	092500	181622240	16930	16920	16930	16920	124
633	20240116	092400	179524110	16920	16920	16920	16920	5
634	20240116	092300	179439510	16920	16920	16920	16920	34
635	20240116	092200	178864230	16920	16920	16920	16920	522
636	20240116	092100	170031990	16900	16910	16910	16900	1949
637	20240116	092000	137092410	16910	16960	16960	16910	3540
638	20240116	091900	77130440	16970	16980	16980	16970	1084
639	20240116	091800	58732930	16980	16980	16990	16980	79
640	20240116	091700	57391440	16980	16990	16990	16980	86
641	20240116	091600	55931010	16990	17000	17000	16990	131
642	20240116	091500	53705150	17030	17030	17030	17030	5
643	20240116	091400	53620000	17030	17050	17050	17030	113
644	20240116	091300	51695390	17050	17030	17050	17030	103
645	20240116	091200	49941260	17050	17050	17050	17050	1
646	20240116	091100	49924210	17050	17050	17050	17050	5
647	20240116	091000	49838960	16970	16970	16970	16970	300
648	20240116	090900	44747960	16970	16980	16980	16970	700
649	20240116	090800	32868930	16970	16980	16980	16970	938
650	20240116	090700	16949470	16980	16980	16980	16980	0
651	20240116	090600	16949470	16980	16980	17000	16980	130
652	20240116	090500	14742030	16970	16990	16990	16970	8
653	20240116	090400	14606200	16970	16970	16970	16970	52
654	20240116	090300	13723760	16970	17000	17000	16970	275
655	20240116	090200	9054440	17000	17000	17000	16980	232
656	20240116	090100	5112150	17000	17120	17120	17000	51
657	20240116	090000	4243380	17130	17190	17190	17130	247