KissMeData/288620/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	210300	377613680	16770	16770	16770	16770	207
3	20240115	210200	377613680	16770	16770	16770	16770	0
4	20240115	210100	377613680	16770	16770	16770	16770	0
5	20240115	210000	377613680	16770	16770	16770	16770	0
6	20240115	205900	377613680	16770	16770	16770	16770	0
7	20240115	205800	377613680	16770	16770	16770	16770	0
8	20240115	205700	377613680	16770	16770	16770	16770	0
9	20240115	205600	377613680	16770	16770	16770	16770	0
10	20240115	205500	377613680	16770	16770	16770	16770	0
11	20240115	205400	377613680	16770	16770	16770	16770	0
12	20240115	205300	377613680	16770	16770	16770	16770	0
13	20240115	205200	377613680	16770	16770	16770	16770	0
14	20240115	205100	377613680	16770	16770	16770	16770	0
15	20240115	205000	377613680	16770	16770	16770	16770	0
16	20240115	204900	377613680	16770	16770	16770	16770	0
17	20240115	204800	377613680	16770	16770	16770	16770	0
18	20240115	204700	377613680	16770	16770	16770	16770	0
19	20240115	204600	377613680	16770	16770	16770	16770	0
20	20240115	204500	377613680	16770	16770	16770	16770	0
21	20240115	204400	377613680	16770	16770	16770	16770	0
22	20240115	204300	377613680	16770	16770	16770	16770	0
23	20240115	204200	377613680	16770	16770	16770	16770	0
24	20240115	204100	377613680	16770	16770	16770	16770	0
25	20240115	204000	377613680	16770	16770	16770	16770	0
26	20240115	203900	377613680	16770	16770	16770	16770	0
27	20240115	203800	377613680	16770	16770	16770	16770	0
28	20240115	203700	377613680	16770	16770	16770	16770	0
29	20240115	203600	377613680	16770	16770	16770	16770	0
30	20240115	203500	377613680	16770	16770	16770	16770	0
31	20240115	203400	377613680	16770	16770	16770	16770	0
32	20240115	203300	377613680	16770	16770	16770	16770	207
33	20240115	203200	377613680	16770	16770	16770	16770	0
34	20240115	203100	377613680	16770	16770	16770	16770	0
35	20240115	203000	377613680	16770	16770	16770	16770	0
36	20240115	202900	377613680	16770	16770	16770	16770	0
37	20240115	202800	377613680	16770	16770	16770	16770	0
38	20240115	202700	377613680	16770	16770	16770	16770	0
39	20240115	202600	377613680	16770	16770	16770	16770	0
40	20240115	202500	377613680	16770	16770	16770	16770	0
41	20240115	202400	377613680	16770	16770	16770	16770	0
42	20240115	202300	377613680	16770	16770	16770	16770	0
43	20240115	202200	377613680	16770	16770	16770	16770	0
44	20240115	202100	377613680	16770	16770	16770	16770	0
45	20240115	202000	377613680	16770	16770	16770	16770	0
46	20240115	201900	377613680	16770	16770	16770	16770	0
47	20240115	201800	377613680	16770	16770	16770	16770	0
48	20240115	201700	377613680	16770	16770	16770	16770	0
49	20240115	201600	377613680	16770	16770	16770	16770	0
50	20240115	201500	377613680	16770	16770	16770	16770	0
51	20240115	201400	377613680	16770	16770	16770	16770	0
52	20240115	201300	377613680	16770	16770	16770	16770	0
53	20240115	201200	377613680	16770	16770	16770	16770	0
54	20240115	201100	377613680	16770	16770	16770	16770	0
55	20240115	201000	377613680	16770	16770	16770	16770	0
56	20240115	200900	377613680	16770	16770	16770	16770	0
57	20240115	200800	377613680	16770	16770	16770	16770	0
58	20240115	200700	377613680	16770	16770	16770	16770	0
59	20240115	200600	377613680	16770	16770	16770	16770	0
60	20240115	200500	377613680	16770	16770	16770	16770	0
61	20240115	200400	377613680	16770	16770	16770	16770	0
62	20240115	200300	377613680	16770	16770	16770	16770	207
63	20240115	200200	377613680	16770	16770	16770	16770	0
64	20240115	200100	377613680	16770	16770	16770	16770	0
65	20240115	200000	377613680	16770	16770	16770	16770	0
66	20240115	195900	377613680	16770	16770	16770	16770	0
67	20240115	195800	377613680	16770	16770	16770	16770	0
68	20240115	195700	377613680	16770	16770	16770	16770	0
69	20240115	195600	377613680	16770	16770	16770	16770	0
70	20240115	195500	377613680	16770	16770	16770	16770	0
71	20240115	195400	377613680	16770	16770	16770	16770	0
72	20240115	195300	377613680	16770	16770	16770	16770	0
73	20240115	195200	377613680	16770	16770	16770	16770	0
74	20240115	195100	377613680	16770	16770	16770	16770	0
75	20240115	195000	377613680	16770	16770	16770	16770	0
76	20240115	194900	377613680	16770	16770	16770	16770	0
77	20240115	194800	377613680	16770	16770	16770	16770	0
78	20240115	194700	377613680	16770	16770	16770	16770	0
79	20240115	194600	377613680	16770	16770	16770	16770	0
80	20240115	194500	377613680	16770	16770	16770	16770	0
81	20240115	194400	377613680	16770	16770	16770	16770	0
82	20240115	194300	377613680	16770	16770	16770	16770	0
83	20240115	194200	377613680	16770	16770	16770	16770	0
84	20240115	194100	377613680	16770	16770	16770	16770	0
85	20240115	194000	377613680	16770	16770	16770	16770	0
86	20240115	193900	377613680	16770	16770	16770	16770	0
87	20240115	193800	377613680	16770	16770	16770	16770	0
88	20240115	193700	377613680	16770	16770	16770	16770	0
89	20240115	193600	377613680	16770	16770	16770	16770	0
90	20240115	193500	377613680	16770	16770	16770	16770	0
91	20240115	193400	377613680	16770	16770	16770	16770	0
92	20240115	193300	377613680	16770	16770	16770	16770	207
93	20240115	193200	377613680	16770	16770	16770	16770	0
94	20240115	193100	377613680	16770	16770	16770	16770	0
95	20240115	193000	377613680	16770	16770	16770	16770	0
96	20240115	192900	377613680	16770	16770	16770	16770	0
97	20240115	192800	377613680	16770	16770	16770	16770	0
98	20240115	192700	377613680	16770	16770	16770	16770	0
99	20240115	192600	377613680	16770	16770	16770	16770	0
100	20240115	192500	377613680	16770	16770	16770	16770	0
101	20240115	192400	377613680	16770	16770	16770	16770	0
102	20240115	192300	377613680	16770	16770	16770	16770	0
103	20240115	192200	377613680	16770	16770	16770	16770	0
104	20240115	192100	377613680	16770	16770	16770	16770	0
105	20240115	192000	377613680	16770	16770	16770	16770	0
106	20240115	191900	377613680	16770	16770	16770	16770	0
107	20240115	191800	377613680	16770	16770	16770	16770	0
108	20240115	191700	377613680	16770	16770	16770	16770	0
109	20240115	191600	377613680	16770	16770	16770	16770	0
110	20240115	191500	377613680	16770	16770	16770	16770	0
111	20240115	191400	377613680	16770	16770	16770	16770	0
112	20240115	191300	377613680	16770	16770	16770	16770	0
113	20240115	191200	377613680	16770	16770	16770	16770	0
114	20240115	191100	377613680	16770	16770	16770	16770	0
115	20240115	191000	377613680	16770	16770	16770	16770	0
116	20240115	190900	377613680	16770	16770	16770	16770	0
117	20240115	190800	377613680	16770	16770	16770	16770	0
118	20240115	190700	377613680	16770	16770	16770	16770	0
119	20240115	190600	377613680	16770	16770	16770	16770	0
120	20240115	190500	377613680	16770	16770	16770	16770	0
121	20240115	190400	377613680	16770	16770	16770	16770	0
122	20240115	190300	377613680	16770	16770	16770	16770	207
123	20240115	190200	377613680	16770	16770	16770	16770	0
124	20240115	190100	377613680	16770	16770	16770	16770	0
125	20240115	190000	377613680	16770	16770	16770	16770	0
126	20240115	185900	377613680	16770	16770	16770	16770	0
127	20240115	185800	377613680	16770	16770	16770	16770	0
128	20240115	185700	377613680	16770	16770	16770	16770	0
129	20240115	185600	377613680	16770	16770	16770	16770	0
130	20240115	185500	377613680	16770	16770	16770	16770	0
131	20240115	185400	377613680	16770	16770	16770	16770	0
132	20240115	185300	377613680	16770	16770	16770	16770	0
133	20240115	185200	377613680	16770	16770	16770	16770	0
134	20240115	185100	377613680	16770	16770	16770	16770	0
135	20240115	185000	377613680	16770	16770	16770	16770	0
136	20240115	184900	377613680	16770	16770	16770	16770	0
137	20240115	184800	377613680	16770	16770	16770	16770	0
138	20240115	184700	377613680	16770	16770	16770	16770	0
139	20240115	184600	377613680	16770	16770	16770	16770	0
140	20240115	184500	377613680	16770	16770	16770	16770	0
141	20240115	184400	377613680	16770	16770	16770	16770	0
142	20240115	184300	377613680	16770	16770	16770	16770	0
143	20240115	184200	377613680	16770	16770	16770	16770	0
144	20240115	184100	377613680	16770	16770	16770	16770	0
145	20240115	184000	377613680	16770	16770	16770	16770	0
146	20240115	183900	377613680	16770	16770	16770	16770	0
147	20240115	183800	377613680	16770	16770	16770	16770	0
148	20240115	183700	377613680	16770	16770	16770	16770	0
149	20240115	183600	377613680	16770	16770	16770	16770	0
150	20240115	183500	377613680	16770	16770	16770	16770	0
151	20240115	183400	377613680	16770	16770	16770	16770	0
152	20240115	183300	377613680	16770	16770	16770	16770	207
153	20240115	183200	377613680	16770	16770	16770	16770	0
154	20240115	183100	377613680	16770	16770	16770	16770	0
155	20240115	183000	377613680	16770	16770	16770	16770	0
156	20240115	182900	377613680	16770	16770	16770	16770	0
157	20240115	182800	377613680	16770	16770	16770	16770	0
158	20240115	182700	377613680	16770	16770	16770	16770	0
159	20240115	182600	377613680	16770	16770	16770	16770	0
160	20240115	182500	377613680	16770	16770	16770	16770	0
161	20240115	182400	377613680	16770	16770	16770	16770	0
162	20240115	182300	377613680	16770	16770	16770	16770	0
163	20240115	182200	377613680	16770	16770	16770	16770	0
164	20240115	182100	377613680	16770	16770	16770	16770	0
165	20240115	182000	377613680	16770	16770	16770	16770	0
166	20240115	181900	377613680	16770	16770	16770	16770	0
167	20240115	181800	377613680	16770	16770	16770	16770	0
168	20240115	181700	377613680	16770	16770	16770	16770	0
169	20240115	181600	377613680	16770	16770	16770	16770	0
170	20240115	181500	377613680	16770	16770	16770	16770	0
171	20240115	181400	377613680	16770	16770	16770	16770	0
172	20240115	181300	377613680	16770	16770	16770	16770	0
173	20240115	181200	377613680	16770	16770	16770	16770	0
174	20240115	181100	377613680	16770	16770	16770	16770	0
175	20240115	181000	377613680	16770	16770	16770	16770	0
176	20240115	180900	377613680	16770	16770	16770	16770	0
177	20240115	180800	377613680	16770	16770	16770	16770	0
178	20240115	180700	377613680	16770	16770	16770	16770	0
179	20240115	180600	377613680	16770	16770	16770	16770	0
180	20240115	180500	377613680	16770	16770	16770	16770	0
181	20240115	180400	377613680	16770	16770	16770	16770	0
182	20240115	180300	377613680	16770	16770	16770	16770	207
183	20240115	180200	377613680	16770	16770	16770	16770	0
184	20240115	180100	377613680	16770	16770	16770	16770	0
185	20240115	180000	377613680	16770	16770	16770	16770	0
186	20240115	175900	377613680	16770	16770	16770	16770	0
187	20240115	175800	377613680	16770	16770	16770	16770	0
188	20240115	175700	377613680	16770	16770	16770	16770	0
189	20240115	175600	377613680	16770	16770	16770	16770	0
190	20240115	175500	377613680	16770	16770	16770	16770	0
191	20240115	175400	377613680	16770	16770	16770	16770	0
192	20240115	175300	377613680	16770	16770	16770	16770	0
193	20240115	175200	377613680	16770	16770	16770	16770	0
194	20240115	175100	377613680	16770	16770	16770	16770	0
195	20240115	175000	377613680	16770	16770	16770	16770	0
196	20240115	174900	377613680	16770	16770	16770	16770	0
197	20240115	174800	377613680	16770	16770	16770	16770	0
198	20240115	174700	377613680	16770	16770	16770	16770	0
199	20240115	174600	377613680	16770	16770	16770	16770	0
200	20240115	174500	377613680	16770	16770	16770	16770	0
201	20240115	174400	377613680	16770	16770	16770	16770	0
202	20240115	174300	377613680	16770	16770	16770	16770	0
203	20240115	174200	377613680	16770	16770	16770	16770	0
204	20240115	174100	377613680	16770	16770	16770	16770	0
205	20240115	174000	377613680	16770	16770	16770	16770	0
206	20240115	173900	377613680	16770	16770	16770	16770	0
207	20240115	173800	377613680	16770	16770	16770	16770	0
208	20240115	173700	377613680	16770	16770	16770	16770	0
209	20240115	173600	377613680	16770	16770	16770	16770	0
210	20240115	173500	377613680	16770	16770	16770	16770	0
211	20240115	173400	377613680	16770	16770	16770	16770	0
212	20240115	173300	377613680	16770	16770	16770	16770	207
213	20240115	173200	377613680	16770	16770	16770	16770	0
214	20240115	173100	377613680	16770	16770	16770	16770	0
215	20240115	173000	377613680	16770	16770	16770	16770	0
216	20240115	172900	377613680	16770	16770	16770	16770	0
217	20240115	172800	377613680	16770	16770	16770	16770	0
218	20240115	172700	377613680	16770	16770	16770	16770	0
219	20240115	172600	377613680	16770	16770	16770	16770	0
220	20240115	172500	377613680	16770	16770	16770	16770	0
221	20240115	172400	377613680	16770	16770	16770	16770	0
222	20240115	172300	377613680	16770	16770	16770	16770	0
223	20240115	172200	377613680	16770	16770	16770	16770	0
224	20240115	172100	377613680	16770	16770	16770	16770	0
225	20240115	172000	377613680	16770	16770	16770	16770	0
226	20240115	171900	377613680	16770	16770	16770	16770	0
227	20240115	171800	377613680	16770	16770	16770	16770	0
228	20240115	171700	377613680	16770	16770	16770	16770	0
229	20240115	171600	377613680	16770	16770	16770	16770	0
230	20240115	171500	377613680	16770	16770	16770	16770	0
231	20240115	171400	377613680	16770	16770	16770	16770	0
232	20240115	171300	377613680	16770	16770	16770	16770	0
233	20240115	171200	377613680	16770	16770	16770	16770	0
234	20240115	171100	377613680	16770	16770	16770	16770	0
235	20240115	171000	377613680	16770	16770	16770	16770	0
236	20240115	170900	377613680	16770	16770	16770	16770	0
237	20240115	170800	377613680	16770	16770	16770	16770	0
238	20240115	170700	377613680	16770	16770	16770	16770	0
239	20240115	170600	377613680	16770	16770	16770	16770	0
240	20240115	170500	377613680	16770	16770	16770	16770	0
241	20240115	170400	377613680	16770	16770	16770	16770	0
242	20240115	170300	377613680	16770	16770	16770	16770	207
243	20240115	170200	377613680	16770	16770	16770	16770	0
244	20240115	170100	377613680	16770	16770	16770	16770	0
245	20240115	170000	377613680	16770	16770	16770	16770	0
246	20240115	165900	377613680	16770	16770	16770	16770	0
247	20240115	165800	377613680	16770	16770	16770	16770	0
248	20240115	165700	377613680	16770	16770	16770	16770	0
249	20240115	165600	377613680	16770	16770	16770	16770	0
250	20240115	165500	377613680	16770	16770	16770	16770	0
251	20240115	165400	377613680	16770	16770	16770	16770	0
252	20240115	165300	377613680	16770	16770	16770	16770	0
253	20240115	165200	377613680	16770	16770	16770	16770	0
254	20240115	165100	377613680	16770	16770	16770	16770	0
255	20240115	165000	377613680	16770	16770	16770	16770	0
256	20240115	164900	377613680	16770	16770	16770	16770	0
257	20240115	164800	377613680	16770	16770	16770	16770	0
258	20240115	164700	377613680	16770	16770	16770	16770	0
259	20240115	164600	377613680	16770	16770	16770	16770	0
260	20240115	164500	377613680	16770	16770	16770	16770	0
261	20240115	164400	377613680	16770	16770	16770	16770	0
262	20240115	164300	377613680	16770	16770	16770	16770	0
263	20240115	164200	377613680	16770	16770	16770	16770	0
264	20240115	164100	377613680	16770	16770	16770	16770	0
265	20240115	164000	377613680	16770	16770	16770	16770	0
266	20240115	163900	377613680	16770	16770	16770	16770	0
267	20240115	163800	377613680	16770	16770	16770	16770	0
268	20240115	163700	377613680	16770	16770	16770	16770	0
269	20240115	163600	377613680	16770	16770	16770	16770	0
270	20240115	163500	377613680	16770	16770	16770	16770	0
271	20240115	163400	377613680	16770	16770	16770	16770	0
272	20240115	163300	377613680	16770	16770	16770	16770	207
273	20240115	163200	377613680	16770	16770	16770	16770	0
274	20240115	163100	377613680	16770	16770	16770	16770	0
275	20240115	163000	377613680	16770	16770	16770	16770	0
276	20240115	162900	377613680	16770	16770	16770	16770	0
277	20240115	162800	377613680	16770	16770	16770	16770	0
278	20240115	162700	377613680	16770	16770	16770	16770	0
279	20240115	162600	377613680	16770	16770	16770	16770	0
280	20240115	162500	377613680	16770	16770	16770	16770	0
281	20240115	162400	377613680	16770	16770	16770	16770	0
282	20240115	162300	377613680	16770	16770	16770	16770	0
283	20240115	162200	377613680	16770	16770	16770	16770	0
284	20240115	162100	377613680	16770	16770	16770	16770	0
285	20240115	162000	377613680	16770	16770	16770	16770	0
286	20240115	161900	377613680	16770	16770	16770	16770	0
287	20240115	161800	377613680	16770	16770	16770	16770	0
288	20240115	161700	377613680	16770	16770	16770	16770	0
289	20240115	161600	377613680	16770	16770	16770	16770	0
290	20240115	161500	377613680	16770	16770	16770	16770	0
291	20240115	161400	377613680	16770	16770	16770	16770	0
292	20240115	161300	377613680	16770	16770	16770	16770	0
293	20240115	161200	377613680	16770	16770	16770	16770	0
294	20240115	161100	377613680	16770	16770	16770	16770	0
295	20240115	161000	377613680	16770	16770	16770	16770	0
296	20240115	160900	377613680	16770	16770	16770	16770	0
297	20240115	160800	377613680	16770	16770	16770	16770	0
298	20240115	160700	377613680	16770	16770	16770	16770	0
299	20240115	160600	377613680	16770	16770	16770	16770	0
300	20240115	160500	377613680	16770	16770	16770	16770	0
301	20240115	160400	377613680	16770	16770	16770	16770	0
302	20240115	160300	377613680	16770	16770	16770	16770	207
303	20240115	160200	377613680	16770	16770	16770	16770	0
304	20240115	160100	377613680	16770	16770	16770	16770	0
305	20240115	160000	377613680	16770	16770	16770	16770	0
306	20240115	155900	377613680	16770	16770	16770	16770	0
307	20240115	155800	377613680	16770	16770	16770	16770	0
308	20240115	155700	377613680	16770	16770	16770	16770	0
309	20240115	155600	377613680	16770	16770	16770	16770	0
310	20240115	155500	377613680	16770	16770	16770	16770	0
311	20240115	155400	377613680	16770	16770	16770	16770	0
312	20240115	155300	377613680	16770	16770	16770	16770	0
313	20240115	155200	377613680	16770	16770	16770	16770	0
314	20240115	155100	377613680	16770	16770	16770	16770	0
315	20240115	155000	377613680	16770	16770	16770	16770	0
316	20240115	154900	377613680	16770	16770	16770	16770	0
317	20240115	154800	377613680	16770	16770	16770	16770	0
318	20240115	154700	377613680	16770	16770	16770	16770	0
319	20240115	154600	377613680	16770	16770	16770	16770	0
320	20240115	154500	377613680	16770	16770	16770	16770	0
321	20240115	154400	377613680	16770	16770	16770	16770	0
322	20240115	154300	377613680	16770	16770	16770	16770	0
323	20240115	154200	377613680	16770	16770	16770	16770	0
324	20240115	154100	377613680	16770	16770	16770	16770	0
325	20240115	154000	377613680	16770	16770	16770	16770	0
326	20240115	153900	377613680	16770	16770	16770	16770	0
327	20240115	153800	377613680	16770	16770	16770	16770	0
328	20240115	153700	377613680	16770	16770	16770	16770	0
329	20240115	153600	377613680	16770	16770	16770	16770	0
330	20240115	153500	377613680	16770	16770	16770	16770	0
331	20240115	153400	377613680	16770	16770	16770	16770	0
332	20240115	153300	377613680	16770	16770	16770	16770	207
333	20240115	153200	377613680	16770	16770	16770	16770	0
334	20240115	153100	377613680	16770	16770	16770	16770	0
335	20240115	153000	377613680	16770	16770	16770	16770	207
336	20240115	152900	374142290	16870	16870	16870	16870	0
337	20240115	152800	374142290	16870	16870	16870	16870	0
338	20240115	152700	374142290	16870	16870	16870	16870	0
339	20240115	152600	374142290	16870	16870	16870	16870	0
340	20240115	152500	374142290	16870	16870	16870	16870	0
341	20240115	152400	374142290	16870	16870	16870	16870	0
342	20240115	152300	374142290	16870	16870	16870	16870	0
343	20240115	152200	374142290	16870	16870	16870	16870	0
344	20240115	152100	374142290	16870	16870	16870	16870	0
345	20240115	152000	374142290	16870	16870	16870	16870	0
346	20240115	151900	374142290	16870	16870	16870	16870	1
347	20240115	151800	374125420	16820	16750	16820	16750	60
348	20240115	151700	373119090	16750	16760	16780	16750	600
349	20240115	151600	363065490	16770	16800	16800	16760	600
350	20240115	151500	352999890	16790	16860	16920	16790	782
351	20240115	151400	339841280	16920	16920	16920	16920	0
352	20240115	151300	339841280	16920	16860	16920	16860	2
353	20240115	151200	339807500	16870	16870	16870	16870	69
354	20240115	151100	338643470	16870	16870	16870	16870	0
355	20240115	151000	338643470	16870	16870	16870	16870	6
356	20240115	150900	338542250	16850	16850	16850	16850	0
357	20240115	150800	338542250	16850	16850	16850	16850	0
358	20240115	150700	338542250	16850	16850	16850	16850	2
359	20240115	150600	338508550	16840	16920	16920	16840	43
360	20240115	150500	337781230	16930	16930	16930	16930	1
361	20240115	150400	337764300	16930	16930	16930	16930	0
362	20240115	150300	337764300	16930	16930	16930	16930	0
363	20240115	150200	337764300	16930	16850	16930	16830	24
364	20240115	150100	337359940	16860	16870	16870	16860	33
365	20240115	150000	336803340	16870	16870	16870	16870	0
366	20240115	145900	336803340	16870	16870	16870	16870	0
367	20240115	145800	336803340	16870	16870	16870	16870	0
368	20240115	145700	336803340	16870	16870	16870	16870	0
369	20240115	145600	336803340	16870	16940	16940	16870	200
370	20240115	145500	333428290	16870	16870	16870	16870	0
371	20240115	145400	333428290	16870	16870	16870	16870	20
372	20240115	145300	333090890	16880	16880	16880	16880	0
373	20240115	145200	333090890	16880	16890	16890	16880	322
374	20240115	145100	327654880	16890	16890	16890	16890	1
375	20240115	145000	327637990	16900	16900	16900	16900	82
376	20240115	144900	326252190	16900	16900	16900	16900	3
377	20240115	144800	326201490	16950	16900	16950	16900	87
378	20240115	144700	324731140	16900	16900	16900	16900	0
379	20240115	144600	324731140	16900	16900	16900	16900	0
380	20240115	144500	324731140	16900	16900	16900	16900	3
381	20240115	144400	324680440	16900	16920	16920	16900	635
382	20240115	144300	313948300	16920	16920	16920	16920	0
383	20240115	144200	313948300	16920	16940	16940	16920	225
384	20240115	144100	310139160	16940	16940	16940	16940	0
385	20240115	144000	310139160	16940	16940	16940	16940	2
386	20240115	143900	310105280	16960	16960	16960	16960	97
387	20240115	143800	308460160	16960	16960	16960	16960	10
388	20240115	143700	308290560	16960	16960	16960	16960	5
389	20240115	143600	308205760	16960	16980	16990	16960	324
390	20240115	143500	302707010	16990	16990	16990	16990	0
391	20240115	143400	302707010	16990	16960	16990	16960	40
392	20240115	143300	302027710	16960	16960	16960	16960	100
393	20240115	143200	300331710	17000	17000	17000	17000	0
394	20240115	143100	300331710	17000	17000	17000	17000	14
395	20240115	143000	300093710	17000	17000	17000	17000	0
396	20240115	142900	300093710	17000	16980	17000	16980	23
397	20240115	142800	299702970	16950	16940	16950	16940	4
398	20240115	142700	299635190	16940	16940	16940	16940	3
399	20240115	142600	299584370	16980	16950	16980	16950	11
400	20240115	142500	299397890	16980	16980	16980	16980	0
401	20240115	142400	299397890	16980	16980	16990	16980	82
402	20240115	142300	298005130	17000	17000	17000	17000	100
403	20240115	142200	296305130	17000	16980	17000	16980	54
404	20240115	142100	295388190	16980	17010	17010	16980	42
405	20240115	142000	294674730	17010	17010	17010	17010	1
406	20240115	141900	294657720	17010	16940	17010	16940	778
407	20240115	141800	281453240	16940	16940	16940	16940	1
408	20240115	141700	281436300	16930	16930	16930	16930	20
409	20240115	141600	281097700	16930	16920	16930	16920	16
410	20240115	141500	280826840	16910	16910	16910	16910	1
411	20240115	141400	280809930	16920	16920	16920	16920	6
412	20240115	141300	280708410	16910	16910	16910	16910	147
413	20240115	141200	278222640	16910	16910	16910	16910	19
414	20240115	141100	277901350	16900	16900	16900	16900	0
415	20240115	141000	277901350	16900	16900	16900	16900	25
416	20240115	140900	277478850	16900	16900	16900	16900	39
417	20240115	140800	276819750	16830	16830	16830	16830	0
418	20240115	140700	276819750	16830	16830	16830	16830	0
419	20240115	140600	276819750	16830	16830	16830	16830	20
420	20240115	140500	276483150	16830	16830	16830	16830	0
421	20240115	140400	276483150	16830	16830	16830	16830	0
422	20240115	140300	276483150	16830	16830	16830	16830	0
423	20240115	140200	276483150	16830	16830	16830	16830	0
424	20240115	140100	276483150	16830	16830	16830	16830	0
425	20240115	140000	276483150	16830	16900	16900	16830	24
426	20240115	135900	276079160	16900	16900	16900	16900	0
427	20240115	135800	276079160	16900	16830	16900	16830	21
428	20240115	135700	275725660	16900	16900	16900	16900	28
429	20240115	135600	275252460	16900	16900	16900	16900	0
430	20240115	135500	275252460	16900	16900	16900	16900	39
431	20240115	135400	274593360	16900	16900	16900	16900	110
432	20240115	135300	272734360	16900	16900	16900	16900	151
433	20240115	135200	270182460	16900	16900	16900	16900	0
434	20240115	135100	270182460	16900	16830	16900	16830	402
435	20240115	135000	263391990	16880	16880	16880	16880	0
436	20240115	134900	263391990	16880	16880	16880	16880	0
437	20240115	134800	263391990	16880	16880	16880	16880	0
438	20240115	134700	263391990	16880	16880	16880	16880	0
439	20240115	134600	263391990	16880	16880	16880	16880	0
440	20240115	134500	263391990	16880	16880	16880	16880	0
441	20240115	134400	263391990	16880	16880	16880	16880	0
442	20240115	134300	263391990	16880	16880	16880	16880	100
443	20240115	134200	261703990	16880	16880	16880	16880	764
444	20240115	134100	248807670	16880	16880	16880	16880	421
445	20240115	134000	241701190	16880	16880	16880	16880	0
446	20240115	133900	241701190	16880	16880	16880	16880	0
447	20240115	133800	241701190	16880	16880	16880	16880	100
448	20240115	133700	240013190	16880	16880	16880	16880	100
449	20240115	133600	238325190	16880	16880	16880	16880	50
450	20240115	133500	237481190	16790	16850	16850	16790	3
451	20240115	133400	237430760	16880	16880	16880	16880	1
452	20240115	133300	237413880	16890	16890	16890	16890	0
453	20240115	133200	237413880	16890	16890	16890	16880	350
454	20240115	133100	231503490	16890	16890	16890	16890	0
455	20240115	133000	231503490	16890	16890	16890	16890	0
456	20240115	132900	231503490	16890	16890	16890	16890	0
457	20240115	132800	231503490	16890	16890	16890	16890	1
458	20240115	132700	231486600	16780	16780	16780	16780	0
459	20240115	132600	231486600	16780	16780	16780	16780	30
460	20240115	132500	230983200	16800	16800	16800	16800	0
461	20240115	132400	230983200	16800	16800	16800	16800	0
462	20240115	132300	230983200	16800	16800	16800	16800	30
463	20240115	132200	230479200	16890	16890	16890	16890	50
464	20240115	132100	229634700	16800	16800	16800	16800	1
465	20240115	132000	229617900	16890	16890	16890	16890	9
466	20240115	131900	229465890	16900	16900	16900	16900	2
467	20240115	131800	229432090	16800	16800	16800	16800	0
468	20240115	131700	229432090	16800	16800	16800	16800	21
469	20240115	131600	229079290	16900	16900	16900	16900	1
470	20240115	131500	229062390	16810	16820	16820	16810	94
471	20240115	131400	227482230	16920	16920	16920	16920	0
472	20240115	131300	227482230	16920	16910	16920	16910	3
473	20240115	131200	227431490	16810	16900	16900	16810	409
474	20240115	131100	220519570	16900	16790	16900	16790	3741
475	20240115	131000	157485530	16790	16790	16790	16790	57
476	20240115	130900	156528500	16750	16750	16750	16750	60
477	20240115	130800	155523500	16760	16760	16760	16760	9
478	20240115	130700	155372660	16770	16770	16770	16770	0
479	20240115	130600	155372660	16770	16770	16770	16770	0
480	20240115	130500	155372660	16770	16770	16770	16770	0
481	20240115	130400	155372660	16770	16770	16770	16770	0
482	20240115	130300	155372660	16770	16770	16770	16770	0
483	20240115	130200	155372660	16770	16770	16770	16770	0
484	20240115	130100	155372660	16770	16770	16770	16770	0
485	20240115	130000	155372660	16770	16770	16770	16770	0
486	20240115	125900	155372660	16770	16770	16770	16770	0
487	20240115	125800	155372660	16770	16770	16770	16770	0
488	20240115	125700	155372660	16770	16770	16770	16770	0
489	20240115	125600	155372660	16770	16770	16770	16770	10
490	20240115	125500	155204960	16770	16770	16770	16770	5
491	20240115	125400	155121110	16750	16760	16760	16750	196
492	20240115	125300	151837960	16760	16760	16760	16760	0
493	20240115	125200	151837960	16760	16760	16760	16760	2
494	20240115	125100	151804440	16770	16770	16770	16770	2
495	20240115	125000	151770900	16770	16770	16770	16770	5
496	20240115	124900	151687050	16760	16770	16770	16760	33
497	20240115	124800	151133690	16770	16770	16770	16770	0
498	20240115	124700	151133690	16770	16770	16770	16770	0
499	20240115	124600	151133690	16770	16770	16770	16770	0
500	20240115	124500	151133690	16770	16770	16770	16770	0
501	20240115	124400	151133690	16770	16770	16770	16770	1
502	20240115	124300	151116920	16800	16800	16800	16800	0
503	20240115	124200	151116920	16800	16800	16800	16800	0
504	20240115	124100	151116920	16800	16800	16800	16800	0
505	20240115	124000	151116920	16800	16800	16800	16800	1
506	20240115	123900	151100120	16760	16760	16760	16760	0
507	20240115	123800	151100120	16760	16760	16760	16760	0
508	20240115	123700	151100120	16760	16760	16760	16760	0
509	20240115	123600	151100120	16760	16760	16760	16760	0
510	20240115	123500	151100120	16760	16760	16760	16760	0
511	20240115	123400	151100120	16760	16780	16780	16760	42
512	20240115	123300	150395520	16800	16800	16800	16800	25
513	20240115	123200	149975520	16800	16800	16800	16800	0
514	20240115	123100	149975520	16800	16800	16800	16800	50
515	20240115	123000	149135520	16800	16800	16800	16800	28
516	20240115	122900	148665120	16800	16800	16800	16800	0
517	20240115	122800	148665120	16800	16800	16800	16800	3
518	20240115	122700	148614720	16800	16800	16800	16800	7
519	20240115	122600	148497120	16750	16750	16750	16750	100
520	20240115	122500	146822120	16800	16800	16800	16800	0
521	20240115	122400	146822120	16800	16750	16800	16750	41
522	20240115	122300	146135320	16750	16750	16750	16750	125
523	20240115	122200	144041570	16750	16750	16750	16750	0
524	20240115	122100	144041570	16750	16760	16760	16750	10
525	20240115	122000	143874040	16750	16750	16750	16750	0
526	20240115	121900	143874040	16750	16750	16750	16750	0
527	20240115	121800	143874040	16750	16750	16750	16750	0
528	20240115	121700	143874040	16750	16750	16750	16750	0
529	20240115	121600	143874040	16750	16750	16750	16750	0
530	20240115	121500	143874040	16750	16750	16750	16750	40
531	20240115	121400	143204040	16750	16750	16750	16750	0
532	20240115	121300	143204040	16750	16800	16800	16750	301
533	20240115	121200	138156880	16790	16790	16790	16790	0
534	20240115	121100	138156880	16790	16790	16790	16790	50
535	20240115	121000	137317380	16790	16790	16790	16790	0
536	20240115	120900	137317380	16790	16790	16790	16790	0
537	20240115	120800	137317380	16790	16790	16790	16790	2
538	20240115	120700	137283800	16790	16790	16790	16790	38
539	20240115	120600	136645780	16740	16740	16740	16740	0
540	20240115	120500	136645780	16740	16740	16740	16740	3
541	20240115	120400	136595560	16740	16740	16740	16740	0
542	20240115	120300	136595560	16740	16740	16740	16740	0
543	20240115	120200	136595560	16740	16750	16750	16740	275
544	20240115	120100	131990050	16750	16750	16750	16750	0
545	20240115	120000	131990050	16750	16750	16750	16750	0
546	20240115	115900	131990050	16750	16750	16750	16750	5
547	20240115	115800	131906300	16750	16750	16750	16750	0
548	20240115	115700	131906300	16750	16750	16750	16750	0
549	20240115	115600	131906300	16750	16750	16750	16750	0
550	20240115	115500	131906300	16750	16750	16750	16750	1
551	20240115	115400	131889550	16800	16800	16800	16800	0
552	20240115	115300	131889550	16800	16800	16800	16800	0
553	20240115	115200	131889550	16800	16800	16800	16800	3
554	20240115	115100	131839150	16790	16790	16790	16790	105
555	20240115	115000	130076200	16790	16790	16790	16790	21
556	20240115	114900	129723610	16790	16790	16790	16790	0
557	20240115	114800	129723610	16790	16790	16790	16790	0
558	20240115	114700	129723610	16790	16790	16790	16790	0
559	20240115	114600	129723610	16790	16790	16790	16790	3
560	20240115	114500	129673240	16790	16790	16790	16790	0
561	20240115	114400	129673240	16790	16790	16790	16790	0
562	20240115	114300	129673240	16790	16790	16790	16790	0
563	20240115	114200	129673240	16790	16790	16790	16790	14
564	20240115	114100	129438180	16790	16790	16790	16790	0
565	20240115	114000	129438180	16790	16790	16790	16790	4
566	20240115	113900	129371020	16790	16790	16790	16790	4
567	20240115	113800	129303860	16790	16790	16790	16790	119
568	20240115	113700	127305850	16790	16790	16790	16790	110
569	20240115	113600	125458950	16790	16790	16790	16790	0
570	20240115	113500	125458950	16790	16780	16790	16780	180
571	20240115	113400	122436760	16730	16730	16730	16730	0
572	20240115	113300	122436760	16730	16730	16730	16730	0
573	20240115	113200	122436760	16730	16730	16730	16730	0
574	20240115	113100	122436760	16730	16730	16730	16730	0
575	20240115	113000	122436760	16730	16730	16730	16730	61
576	20240115	112900	121416230	16730	16730	16730	16730	0
577	20240115	112800	121416230	16730	16740	16740	16730	17
578	20240115	112700	121131800	16790	16790	16790	16790	6
579	20240115	112600	121031060	16780	16780	16780	16780	4
580	20240115	112500	120963940	16780	16780	16780	16780	111
581	20240115	112400	119101360	16780	16780	16780	16780	0
582	20240115	112300	119101360	16780	16780	16780	16780	0
583	20240115	112200	119101360	16780	16780	16780	16780	50
584	20240115	112100	118262360	16730	16750	16780	16730	51
585	20240115	112000	117408580	16750	16750	16750	16750	0
586	20240115	111900	117408580	16750	16750	16750	16750	0
587	20240115	111800	117408580	16750	16750	16750	16750	0
588	20240115	111700	117408580	16750	16750	16750	16750	0
589	20240115	111600	117408580	16750	16750	16750	16750	10
590	20240115	111500	117241080	16780	16780	16780	16780	5
591	20240115	111400	117157180	16780	16780	16780	16780	0
592	20240115	111300	117157180	16780	16770	16780	16770	101
593	20240115	111200	115463110	16770	16730	16770	16730	38
594	20240115	111100	114827330	16730	16730	16730	16730	0
595	20240115	111000	114827330	16730	16690	16730	16690	67
596	20240115	110900	113706580	16640	16640	16640	16640	0
597	20240115	110800	113706580	16640	16640	16640	16640	0
598	20240115	110700	113706580	16640	16640	16640	16640	0
599	20240115	110600	113706580	16640	16650	16660	16640	70
600	20240115	110500	112540680	16650	16650	16650	16650	0
601	20240115	110400	112540680	16650	16650	16650	16650	4
602	20240115	110300	112474080	16640	16640	16640	16640	0
603	20240115	110200	112474080	16640	16640	16640	16640	0
604	20240115	110100	112474080	16640	16630	16640	16630	121
605	20240115	110000	110461450	16600	16610	16610	16600	100
606	20240115	105900	108801330	16630	16620	16630	16620	20
607	20240115	105800	108468800	16630	16620	16630	16620	96
608	20240115	105700	106873220	16620	16620	16620	16620	0
609	20240115	105600	106873220	16620	16620	16620	16620	91
610	20240115	105500	105360800	16630	16620	16630	16620	20
611	20240115	105400	105028210	16630	16620	16630	16620	16
612	20240115	105300	104762270	16620	16620	16620	16620	6
613	20240115	105200	104662550	16620	16620	16620	16620	1
614	20240115	105100	104645930	16600	16620	16620	16600	250
615	20240115	105000	100492470	16620	16630	16630	16620	22
616	20240115	104900	100126820	16630	16630	16630	16630	12
617	20240115	104800	99927260	16630	16630	16630	16630	51
618	20240115	104700	99079130	16630	16630	16630	16630	11
619	20240115	104600	98896200	16630	16630	16630	16630	20
620	20240115	104500	98563600	16630	16630	16630	16630	199
621	20240115	104400	95254230	16630	16640	16640	16630	374
622	20240115	104300	89031370	16640	16640	16640	16640	67
623	20240115	104200	87916490	16650	16680	16680	16650	673
624	20240115	104100	76695320	16690	16690	16690	16690	4
625	20240115	104000	76628560	16710	16700	16710	16700	160
626	20240115	103900	73956470	16720	16720	16720	16720	0
627	20240115	103800	73956470	16720	16720	16720	16720	0
628	20240115	103700	73956470	16720	16720	16720	16720	0
629	20240115	103600	73956470	16720	16720	16720	16720	1
630	20240115	103500	73939750	16680	16680	16680	16680	37
631	20240115	103400	73322590	16680	16720	16720	16680	3
632	20240115	103300	73272510	16680	16720	16720	16680	2
633	20240115	103200	73239110	16720	16720	16720	16680	6
634	20240115	103100	73138910	16680	16690	16690	16680	26
635	20240115	103000	72705070	16700	16700	16700	16700	140
636	20240115	102900	70367070	16700	16720	16720	16700	107
637	20240115	102800	68579410	16720	16720	16720	16720	3
638	20240115	102700	68529250	16710	16710	16710	16710	60
639	20240115	102600	67526650	16710	16720	16720	16710	79
640	20240115	102500	66206390	16730	16730	16730	16730	0
641	20240115	102400	66206390	16730	16730	16730	16730	30
642	20240115	102300	65704490	16730	16730	16730	16730	1
643	20240115	102200	65687760	16720	16720	16720	16720	0
644	20240115	102100	65687760	16720	16720	16720	16720	0
645	20240115	102000	65687760	16720	16720	16720	16720	30
646	20240115	101900	65186160	16720	16720	16720	16720	1
647	20240115	101800	65169440	16730	16730	16730	16730	45
648	20240115	101700	64416590	16730	16750	16750	16730	40
649	20240115	101600	63747370	16730	16730	16730	16730	0
650	20240115	101500	63747370	16730	16730	16730	16730	23
651	20240115	101400	63362580	16720	16720	16720	16720	0
652	20240115	101300	63362580	16720	16720	16720	16720	25
653	20240115	101200	62944580	16720	16720	16720	16720	0
654	20240115	101100	62944580	16720	16720	16720	16720	0
655	20240115	101000	62944580	16720	16720	16720	16720	0
656	20240115	100900	62944580	16720	16790	16790	16720	74
657	20240115	100800	61706950	16710	16710	16710	16710	0
658	20240115	100700	61706950	16710	16720	16720	16710	88
659	20240115	100600	60236320	16790	16790	16790	16790	0
660	20240115	100500	60236320	16790	16790	16790	16790	1
661	20240115	100400	60219530	16700	16710	16710	16700	100
662	20240115	100300	58548810	16790	16790	16790	16790	1
663	20240115	100200	58532020	16710	16710	16710	16710	230
664	20240115	100100	54688720	16710	16710	16710	16710	120
665	20240115	100000	52683520	16700	16790	16790	16700	125
666	20240115	095900	50590910	16780	16780	16780	16780	61
667	20240115	095800	49567330	16790	16790	16790	16790	21
668	20240115	095700	49214740	16790	16790	16790	16790	0
669	20240115	095600	49214740	16790	16800	16800	16790	133
670	20240115	095500	46980790	16800	16800	16800	16800	0
671	20240115	095400	46980790	16800	16810	16810	16800	192
672	20240115	095300	43754740	16810	16820	16820	16810	80
673	20240115	095200	42409640	16810	16810	16810	16810	100
674	20240115	095100	40728640	16810	16810	16810	16810	6
675	20240115	095000	40627780	16810	16810	16810	16810	0
676	20240115	094900	40627780	16810	16810	16810	16810	10
677	20240115	094800	40459680	16810	16810	16810	16810	15
678	20240115	094700	40207530	16800	16800	16800	16800	0
679	20240115	094600	40207530	16800	16830	16830	16800	8
680	20240115	094500	40072950	16830	16830	16830	16830	0
681	20240115	094400	40072950	16830	16830	16830	16800	24
682	20240115	094300	39669180	16830	16830	16830	16830	7
683	20240115	094200	39551370	16830	16830	16830	16830	8
684	20240115	094100	39416730	16830	16800	16830	16790	106
685	20240115	094000	37636380	16830	16830	16830	16830	10
686	20240115	093900	37468080	16800	16810	16810	16800	75
687	20240115	093800	36208050	16800	16800	16800	16800	0
688	20240115	093700	36208050	16800	16800	16800	16800	50
689	20240115	093600	35368050	16800	16800	16800	16800	0
690	20240115	093500	35368050	16800	16800	16800	16800	21
691	20240115	093400	35015250	16820	16820	16820	16820	22
692	20240115	093300	34645210	16830	16830	16830	16830	0
693	20240115	093200	34645210	16830	16830	16830	16830	0
694	20240115	093100	34645210	16830	16830	16830	16830	10
695	20240115	093000	34476910	16800	16830	16830	16800	428
696	20240115	092900	27284440	16830	16850	16850	16830	49
697	20240115	092800	26459420	16840	16860	16860	16840	19
698	20240115	092700	26139440	16850	16850	16850	16840	83
699	20240115	092600	24741690	16840	16840	16840	16840	1
700	20240115	092500	24724850	16840	16840	16840	16840	14
701	20240115	092400	24489090	16820	16820	16820	16820	7
702	20240115	092300	24371350	16820	16820	16820	16820	2
703	20240115	092200	24337710	16820	16820	16820	16820	0
704	20240115	092100	24337710	16820	16800	16820	16800	6
705	20240115	092000	24236890	16800	16800	16800	16800	60
706	20240115	091900	23228890	16790	16790	16790	16790	59
707	20240115	091800	22238280	16780	16780	16780	16780	0
708	20240115	091700	22238280	16780	16780	16780	16780	0
709	20240115	091600	22238280	16780	16740	16780	16700	11
710	20240115	091500	22053990	16740	16660	16780	16610	235
711	20240115	091400	18118280	16700	16700	16700	16700	20
712	20240115	091300	17784280	16700	16680	16700	16680	37
713	20240115	091200	17166660	16600	16600	16600	16600	3
714	20240115	091100	17116860	16600	16600	16600	16600	1
715	20240115	091000	17100260	16590	16600	16600	16590	106
716	20240115	090900	15341070	16590	16600	16600	16590	84
717	20240115	090800	13947500	16600	16600	16600	16600	15
718	20240115	090700	13698500	16600	16610	16610	16600	91
719	20240115	090600	12187660	16770	16610	16770	16590	43
720	20240115	090500	11472450	16770	16770	16770	16770	1
721	20240115	090400	11455680	16780	16780	16780	16780	2
722	20240115	090300	11422120	16780	16780	16780	16780	30
723	20240115	090200	10918720	16800	16800	16800	16800	210
724	20240115	090100	7390720	16510	16510	16510	16510	0
725	20240115	090000	7390720	16510	16780	16780	16510	442