KissMeData/143240/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	202500	253466600	17660	17660	17660	17660	275
3	20240117	202400	253466600	17660	17660	17660	17660	0
4	20240117	202300	253466600	17660	17660	17660	17660	0
5	20240117	202200	253466600	17660	17660	17660	17660	0
6	20240117	202100	253466600	17660	17660	17660	17660	0
7	20240117	202000	253466600	17660	17660	17660	17660	0
8	20240117	201900	253466600	17660	17660	17660	17660	0
9	20240117	201800	253466600	17660	17660	17660	17660	0
10	20240117	201700	253466600	17660	17660	17660	17660	0
11	20240117	201600	253466600	17660	17660	17660	17660	0
12	20240117	201500	253466600	17660	17660	17660	17660	0
13	20240117	201400	253466600	17660	17660	17660	17660	0
14	20240117	201300	253466600	17660	17660	17660	17660	0
15	20240117	201200	253466600	17660	17660	17660	17660	0
16	20240117	201100	253466600	17660	17660	17660	17660	0
17	20240117	201000	253466600	17660	17660	17660	17660	0
18	20240117	200900	253466600	17660	17660	17660	17660	0
19	20240117	200800	253466600	17660	17660	17660	17660	0
20	20240117	200700	253466600	17660	17660	17660	17660	0
21	20240117	200600	253466600	17660	17660	17660	17660	0
22	20240117	200500	253466600	17660	17660	17660	17660	0
23	20240117	200400	253466600	17660	17660	17660	17660	0
24	20240117	200300	253466600	17660	17660	17660	17660	0
25	20240117	200200	253466600	17660	17660	17660	17660	0
26	20240117	200100	253466600	17660	17660	17660	17660	0
27	20240117	200000	253466600	17660	17660	17660	17660	0
28	20240117	195900	253466600	17660	17660	17660	17660	0
29	20240117	195800	253466600	17660	17660	17660	17660	0
30	20240117	195700	253466600	17660	17660	17660	17660	0
31	20240117	195600	253466600	17660	17660	17660	17660	0
32	20240117	195500	253466600	17660	17660	17660	17660	275
33	20240117	195400	253466600	17660	17660	17660	17660	0
34	20240117	195300	253466600	17660	17660	17660	17660	0
35	20240117	195200	253466600	17660	17660	17660	17660	0
36	20240117	195100	253466600	17660	17660	17660	17660	0
37	20240117	195000	253466600	17660	17660	17660	17660	0
38	20240117	194900	253466600	17660	17660	17660	17660	0
39	20240117	194800	253466600	17660	17660	17660	17660	0
40	20240117	194700	253466600	17660	17660	17660	17660	0
41	20240117	194600	253466600	17660	17660	17660	17660	0
42	20240117	194500	253466600	17660	17660	17660	17660	0
43	20240117	194400	253466600	17660	17660	17660	17660	0
44	20240117	194300	253466600	17660	17660	17660	17660	0
45	20240117	194200	253466600	17660	17660	17660	17660	0
46	20240117	194100	253466600	17660	17660	17660	17660	0
47	20240117	194000	253466600	17660	17660	17660	17660	0
48	20240117	193900	253466600	17660	17660	17660	17660	0
49	20240117	193800	253466600	17660	17660	17660	17660	0
50	20240117	193700	253466600	17660	17660	17660	17660	0
51	20240117	193600	253466600	17660	17660	17660	17660	0
52	20240117	193500	253466600	17660	17660	17660	17660	0
53	20240117	193400	253466600	17660	17660	17660	17660	0
54	20240117	193300	253466600	17660	17660	17660	17660	0
55	20240117	193200	253466600	17660	17660	17660	17660	0
56	20240117	193100	253466600	17660	17660	17660	17660	0
57	20240117	193000	253466600	17660	17660	17660	17660	0
58	20240117	192900	253466600	17660	17660	17660	17660	0
59	20240117	192800	253466600	17660	17660	17660	17660	0
60	20240117	192700	253466600	17660	17660	17660	17660	0
61	20240117	192600	253466600	17660	17660	17660	17660	0
62	20240117	192500	253466600	17660	17660	17660	17660	275
63	20240117	192400	253466600	17660	17660	17660	17660	0
64	20240117	192300	253466600	17660	17660	17660	17660	0
65	20240117	192200	253466600	17660	17660	17660	17660	0
66	20240117	192100	253466600	17660	17660	17660	17660	0
67	20240117	192000	253466600	17660	17660	17660	17660	0
68	20240117	191900	253466600	17660	17660	17660	17660	0
69	20240117	191800	253466600	17660	17660	17660	17660	0
70	20240117	191700	253466600	17660	17660	17660	17660	0
71	20240117	191600	253466600	17660	17660	17660	17660	0
72	20240117	191500	253466600	17660	17660	17660	17660	0
73	20240117	191400	253466600	17660	17660	17660	17660	0
74	20240117	191300	253466600	17660	17660	17660	17660	0
75	20240117	191200	253466600	17660	17660	17660	17660	0
76	20240117	191100	253466600	17660	17660	17660	17660	0
77	20240117	191000	253466600	17660	17660	17660	17660	0
78	20240117	190900	253466600	17660	17660	17660	17660	0
79	20240117	190800	253466600	17660	17660	17660	17660	0
80	20240117	190700	253466600	17660	17660	17660	17660	0
81	20240117	190600	253466600	17660	17660	17660	17660	0
82	20240117	190500	253466600	17660	17660	17660	17660	0
83	20240117	190400	253466600	17660	17660	17660	17660	0
84	20240117	190300	253466600	17660	17660	17660	17660	0
85	20240117	190200	253466600	17660	17660	17660	17660	0
86	20240117	190100	253466600	17660	17660	17660	17660	0
87	20240117	190000	253466600	17660	17660	17660	17660	0
88	20240117	185900	253466600	17660	17660	17660	17660	0
89	20240117	185800	253466600	17660	17660	17660	17660	0
90	20240117	185700	253466600	17660	17660	17660	17660	0
91	20240117	185600	253466600	17660	17660	17660	17660	0
92	20240117	185500	253466600	17660	17660	17660	17660	275
93	20240117	185400	253466600	17660	17660	17660	17660	0
94	20240117	185300	253466600	17660	17660	17660	17660	0
95	20240117	185200	253466600	17660	17660	17660	17660	0
96	20240117	185100	253466600	17660	17660	17660	17660	0
97	20240117	185000	253466600	17660	17660	17660	17660	0
98	20240117	184900	253466600	17660	17660	17660	17660	0
99	20240117	184800	253466600	17660	17660	17660	17660	0
100	20240117	184700	253466600	17660	17660	17660	17660	0
101	20240117	184600	253466600	17660	17660	17660	17660	0
102	20240117	184500	253466600	17660	17660	17660	17660	0
103	20240117	184400	253466600	17660	17660	17660	17660	0
104	20240117	184300	253466600	17660	17660	17660	17660	0
105	20240117	184200	253466600	17660	17660	17660	17660	0
106	20240117	184100	253466600	17660	17660	17660	17660	0
107	20240117	184000	253466600	17660	17660	17660	17660	0
108	20240117	183900	253466600	17660	17660	17660	17660	0
109	20240117	183800	253466600	17660	17660	17660	17660	0
110	20240117	183700	253466600	17660	17660	17660	17660	0
111	20240117	183600	253466600	17660	17660	17660	17660	0
112	20240117	183500	253466600	17660	17660	17660	17660	0
113	20240117	183400	253466600	17660	17660	17660	17660	0
114	20240117	183300	253466600	17660	17660	17660	17660	0
115	20240117	183200	253466600	17660	17660	17660	17660	0
116	20240117	183100	253466600	17660	17660	17660	17660	0
117	20240117	183000	253466600	17660	17660	17660	17660	0
118	20240117	182900	253466600	17660	17660	17660	17660	0
119	20240117	182800	253466600	17660	17660	17660	17660	0
120	20240117	182700	253466600	17660	17660	17660	17660	0
121	20240117	182600	253466600	17660	17660	17660	17660	0
122	20240117	182500	253466600	17660	17660	17660	17660	275
123	20240117	182400	253466600	17660	17660	17660	17660	0
124	20240117	182300	253466600	17660	17660	17660	17660	0
125	20240117	182200	253466600	17660	17660	17660	17660	0
126	20240117	182100	253466600	17660	17660	17660	17660	0
127	20240117	182000	253466600	17660	17660	17660	17660	0
128	20240117	181900	253466600	17660	17660	17660	17660	0
129	20240117	181800	253466600	17660	17660	17660	17660	0
130	20240117	181700	253466600	17660	17660	17660	17660	0
131	20240117	181600	253466600	17660	17660	17660	17660	0
132	20240117	181500	253466600	17660	17660	17660	17660	0
133	20240117	181400	253466600	17660	17660	17660	17660	0
134	20240117	181300	253466600	17660	17660	17660	17660	0
135	20240117	181200	253466600	17660	17660	17660	17660	0
136	20240117	181100	253466600	17660	17660	17660	17660	0
137	20240117	181000	253466600	17660	17660	17660	17660	0
138	20240117	180900	253466600	17660	17660	17660	17660	0
139	20240117	180800	253466600	17660	17660	17660	17660	0
140	20240117	180700	253466600	17660	17660	17660	17660	0
141	20240117	180600	253466600	17660	17660	17660	17660	0
142	20240117	180500	253466600	17660	17660	17660	17660	0
143	20240117	180400	253466600	17660	17660	17660	17660	0
144	20240117	180300	253466600	17660	17660	17660	17660	0
145	20240117	180200	253466600	17660	17660	17660	17660	0
146	20240117	180100	253466600	17660	17660	17660	17660	0
147	20240117	180000	253466600	17660	17660	17660	17660	0
148	20240117	175900	253466600	17660	17660	17660	17660	0
149	20240117	175800	253466600	17660	17660	17660	17660	0
150	20240117	175700	253466600	17660	17660	17660	17660	0
151	20240117	175600	253466600	17660	17660	17660	17660	0
152	20240117	175500	253466600	17660	17660	17660	17660	275
153	20240117	175400	253466600	17660	17660	17660	17660	0
154	20240117	175300	253466600	17660	17660	17660	17660	0
155	20240117	175200	253466600	17660	17660	17660	17660	0
156	20240117	175100	253466600	17660	17660	17660	17660	0
157	20240117	175000	253466600	17660	17660	17660	17660	0
158	20240117	174900	253466600	17660	17660	17660	17660	0
159	20240117	174800	253466600	17660	17660	17660	17660	0
160	20240117	174700	253466600	17660	17660	17660	17660	0
161	20240117	174600	253466600	17660	17660	17660	17660	0
162	20240117	174500	253466600	17660	17660	17660	17660	0
163	20240117	174400	253466600	17660	17660	17660	17660	0
164	20240117	174300	253466600	17660	17660	17660	17660	0
165	20240117	174200	253466600	17660	17660	17660	17660	0
166	20240117	174100	253466600	17660	17660	17660	17660	0
167	20240117	174000	253466600	17660	17660	17660	17660	0
168	20240117	173900	253466600	17660	17660	17660	17660	0
169	20240117	173800	253466600	17660	17660	17660	17660	0
170	20240117	173700	253466600	17660	17660	17660	17660	0
171	20240117	173600	253466600	17660	17660	17660	17660	0
172	20240117	173500	253466600	17660	17660	17660	17660	0
173	20240117	173400	253466600	17660	17660	17660	17660	0
174	20240117	173300	253466600	17660	17660	17660	17660	0
175	20240117	173200	253466600	17660	17660	17660	17660	0
176	20240117	173100	253466600	17660	17660	17660	17660	0
177	20240117	173000	253466600	17660	17660	17660	17660	0
178	20240117	172900	253466600	17660	17660	17660	17660	0
179	20240117	172800	253466600	17660	17660	17660	17660	0
180	20240117	172700	253466600	17660	17660	17660	17660	0
181	20240117	172600	253466600	17660	17660	17660	17660	0
182	20240117	172500	253466600	17660	17660	17660	17660	275
183	20240117	172400	253466600	17660	17660	17660	17660	0
184	20240117	172300	253466600	17660	17660	17660	17660	0
185	20240117	172200	253466600	17660	17660	17660	17660	0
186	20240117	172100	253466600	17660	17660	17660	17660	0
187	20240117	172000	253466600	17660	17660	17660	17660	0
188	20240117	171900	253466600	17660	17660	17660	17660	0
189	20240117	171800	253466600	17660	17660	17660	17660	0
190	20240117	171700	253466600	17660	17660	17660	17660	0
191	20240117	171600	253466600	17660	17660	17660	17660	0
192	20240117	171500	253466600	17660	17660	17660	17660	0
193	20240117	171400	253466600	17660	17660	17660	17660	0
194	20240117	171300	253466600	17660	17660	17660	17660	0
195	20240117	171200	253466600	17660	17660	17660	17660	0
196	20240117	171100	253466600	17660	17660	17660	17660	0
197	20240117	171000	253466600	17660	17660	17660	17660	0
198	20240117	170900	253466600	17660	17660	17660	17660	0
199	20240117	170800	253466600	17660	17660	17660	17660	0
200	20240117	170700	253466600	17660	17660	17660	17660	0
201	20240117	170600	253466600	17660	17660	17660	17660	0
202	20240117	170500	253466600	17660	17660	17660	17660	0
203	20240117	170400	253466600	17660	17660	17660	17660	0
204	20240117	170300	253466600	17660	17660	17660	17660	0
205	20240117	170200	253466600	17660	17660	17660	17660	0
206	20240117	170100	253466600	17660	17660	17660	17660	0
207	20240117	170000	253466600	17660	17660	17660	17660	0
208	20240117	165900	253466600	17660	17660	17660	17660	0
209	20240117	165800	253466600	17660	17660	17660	17660	0
210	20240117	165700	253466600	17660	17660	17660	17660	0
211	20240117	165600	253466600	17660	17660	17660	17660	0
212	20240117	165500	253466600	17660	17660	17660	17660	275
213	20240117	165400	253466600	17660	17660	17660	17660	0
214	20240117	165300	253466600	17660	17660	17660	17660	0
215	20240117	165200	253466600	17660	17660	17660	17660	0
216	20240117	165100	253466600	17660	17660	17660	17660	0
217	20240117	165000	253466600	17660	17660	17660	17660	0
218	20240117	164900	253466600	17660	17660	17660	17660	0
219	20240117	164800	253466600	17660	17660	17660	17660	0
220	20240117	164700	253466600	17660	17660	17660	17660	0
221	20240117	164600	253466600	17660	17660	17660	17660	0
222	20240117	164500	253466600	17660	17660	17660	17660	0
223	20240117	164400	253466600	17660	17660	17660	17660	0
224	20240117	164300	253466600	17660	17660	17660	17660	0
225	20240117	164200	253466600	17660	17660	17660	17660	0
226	20240117	164100	253466600	17660	17660	17660	17660	0
227	20240117	164000	253466600	17660	17660	17660	17660	0
228	20240117	163900	253466600	17660	17660	17660	17660	0
229	20240117	163800	253466600	17660	17660	17660	17660	0
230	20240117	163700	253466600	17660	17660	17660	17660	0
231	20240117	163600	253466600	17660	17660	17660	17660	0
232	20240117	163500	253466600	17660	17660	17660	17660	0
233	20240117	163400	253466600	17660	17660	17660	17660	0
234	20240117	163300	253466600	17660	17660	17660	17660	0
235	20240117	163200	253466600	17660	17660	17660	17660	0
236	20240117	163100	253466600	17660	17660	17660	17660	0
237	20240117	163000	253466600	17660	17660	17660	17660	0
238	20240117	162900	253466600	17660	17660	17660	17660	0
239	20240117	162800	253466600	17660	17660	17660	17660	0
240	20240117	162700	253466600	17660	17660	17660	17660	0
241	20240117	162600	253466600	17660	17660	17660	17660	0
242	20240117	162500	253466600	17660	17660	17660	17660	275
243	20240117	162400	253466600	17660	17660	17660	17660	0
244	20240117	162300	253466600	17660	17660	17660	17660	0
245	20240117	162200	253466600	17660	17660	17660	17660	0
246	20240117	162100	253466600	17660	17660	17660	17660	0
247	20240117	162000	253466600	17660	17660	17660	17660	0
248	20240117	161900	253466600	17660	17660	17660	17660	0
249	20240117	161800	253466600	17660	17660	17660	17660	0
250	20240117	161700	253466600	17660	17660	17660	17660	0
251	20240117	161600	253466600	17660	17660	17660	17660	0
252	20240117	161500	253466600	17660	17660	17660	17660	0
253	20240117	161400	253466600	17660	17660	17660	17660	0
254	20240117	161300	253466600	17660	17660	17660	17660	0
255	20240117	161200	253466600	17660	17660	17660	17660	0
256	20240117	161100	253466600	17660	17660	17660	17660	0
257	20240117	161000	253466600	17660	17660	17660	17660	0
258	20240117	160900	253466600	17660	17660	17660	17660	0
259	20240117	160800	253466600	17660	17660	17660	17660	0
260	20240117	160700	253466600	17660	17660	17660	17660	0
261	20240117	160600	253466600	17660	17660	17660	17660	0
262	20240117	160500	253466600	17660	17660	17660	17660	0
263	20240117	160400	253466600	17660	17660	17660	17660	0
264	20240117	160300	253466600	17660	17660	17660	17660	0
265	20240117	160200	253466600	17660	17660	17660	17660	0
266	20240117	160100	253466600	17660	17660	17660	17660	0
267	20240117	160000	253466600	17660	17660	17660	17660	0
268	20240117	155900	253466600	17660	17660	17660	17660	0
269	20240117	155800	253466600	17660	17660	17660	17660	0
270	20240117	155700	253466600	17660	17660	17660	17660	0
271	20240117	155600	253466600	17660	17660	17660	17660	0
272	20240117	155500	253466600	17660	17660	17660	17660	275
273	20240117	155400	253466600	17660	17660	17660	17660	0
274	20240117	155300	253466600	17660	17660	17660	17660	0
275	20240117	155200	253466600	17660	17660	17660	17660	0
276	20240117	155100	253466600	17660	17660	17660	17660	0
277	20240117	155000	253466600	17660	17660	17660	17660	0
278	20240117	154900	253466600	17660	17660	17660	17660	0
279	20240117	154800	253466600	17660	17660	17660	17660	0
280	20240117	154700	253466600	17660	17660	17660	17660	0
281	20240117	154600	253466600	17660	17660	17660	17660	0
282	20240117	154500	253466600	17660	17660	17660	17660	0
283	20240117	154400	253466600	17660	17660	17660	17660	0
284	20240117	154300	253466600	17660	17660	17660	17660	0
285	20240117	154200	253466600	17660	17660	17660	17660	0
286	20240117	154100	253466600	17660	17660	17660	17660	0
287	20240117	154000	253466600	17660	17660	17660	17660	0
288	20240117	153900	253466600	17660	17660	17660	17660	0
289	20240117	153800	253466600	17660	17660	17660	17660	0
290	20240117	153700	253466600	17660	17660	17660	17660	0
291	20240117	153600	253466600	17660	17660	17660	17660	0
292	20240117	153500	253466600	17660	17660	17660	17660	0
293	20240117	153400	253466600	17660	17660	17660	17660	0
294	20240117	153300	253466600	17660	17660	17660	17660	0
295	20240117	153200	253466600	17660	17660	17660	17660	0
296	20240117	153100	253466600	17660	17660	17660	17660	0
297	20240117	153000	253466600	17660	17660	17660	17660	275
298	20240117	152900	248610100	17580	17580	17580	17580	0
299	20240117	152800	248610100	17580	17580	17580	17580	0
300	20240117	152700	248610100	17580	17580	17580	17580	0
301	20240117	152600	248610100	17580	17580	17580	17580	0
302	20240117	152500	248610100	17580	17580	17580	17580	0
303	20240117	152400	248610100	17580	17580	17580	17580	0
304	20240117	152300	248610100	17580	17580	17580	17580	0
305	20240117	152200	248610100	17580	17580	17580	17580	0
306	20240117	152100	248610100	17580	17580	17580	17580	0
307	20240117	152000	248610100	17580	17580	17580	17580	0
308	20240117	151900	248610100	17580	17580	17580	17580	29
309	20240117	151800	248100280	17580	17630	17630	17580	419
310	20240117	151700	240715150	17630	17630	17630	17630	7
311	20240117	151600	240591740	17600	17600	17600	17600	30
312	20240117	151500	240063740	17630	17630	17630	17630	0
313	20240117	151400	240063740	17630	17630	17630	17630	0
314	20240117	151300	240063740	17630	17630	17630	17630	0
315	20240117	151200	240063740	17630	17630	17630	17630	56
316	20240117	151100	239076460	17630	17630	17630	17630	0
317	20240117	151000	239076460	17630	17630	17630	17630	0
318	20240117	150900	239076460	17630	17630	17630	17630	0
319	20240117	150800	239076460	17630	17600	17630	17600	256
320	20240117	150700	234565590	17570	17570	17570	17570	0
321	20240117	150600	234565590	17570	17570	17570	17570	28
322	20240117	150500	234073630	17590	17560	17600	17560	5
323	20240117	150400	233985700	17600	17600	17600	17600	1
324	20240117	150300	233968100	17590	17590	17590	17590	0
325	20240117	150200	233968100	17590	17560	17590	17560	16
326	20240117	150100	233686810	17580	17580	17580	17580	0
327	20240117	150000	233686810	17580	17560	17580	17560	123
328	20240117	145900	231526910	17600	17600	17600	17600	0
329	20240117	145800	231526910	17600	17560	17600	17560	237
330	20240117	145700	227363810	17600	17590	17600	17590	38
331	20240117	145600	226695310	17600	17560	17600	17560	137
332	20240117	145500	224288510	17600	17600	17600	17600	0
333	20240117	145400	224288510	17600	17610	17610	17600	12
334	20240117	145300	224077220	17610	17550	17610	17550	116
335	20240117	145200	222040460	17530	17530	17530	17530	0
336	20240117	145100	222040460	17530	17530	17530	17530	0
337	20240117	145000	222040460	17530	17530	17530	17530	0
338	20240117	144900	222040460	17530	17530	17530	17530	0
339	20240117	144800	222040460	17530	17530	17530	17530	0
340	20240117	144700	222040460	17530	17530	17600	17530	98
341	20240117	144600	220318670	17610	17610	17610	17610	0
342	20240117	144500	220318670	17610	17570	17610	17540	72
343	20240117	144400	219052940	17550	17550	17550	17550	3
344	20240117	144300	219000290	17550	17550	17550	17550	0
345	20240117	144200	219000290	17550	17550	17550	17550	0
346	20240117	144100	219000290	17550	17550	17550	17550	0
347	20240117	144000	219000290	17550	17550	17550	17550	34
348	20240117	143900	218403590	17560	17560	17560	17560	27
349	20240117	143800	217929470	17660	17660	17660	17660	0
350	20240117	143700	217929470	17660	17660	17660	17660	0
351	20240117	143600	217929470	17660	17660	17660	17660	0
352	20240117	143500	217929470	17660	17660	17660	17660	0
353	20240117	143400	217929470	17660	17660	17660	17660	0
354	20240117	143300	217929470	17660	17590	17660	17510	419
355	20240117	143200	210569920	17620	17590	17620	17590	86
356	20240117	143100	209057090	17580	17610	17610	17580	182
357	20240117	143000	205855160	17640	17640	17640	17640	2
358	20240117	142900	205819880	17650	17650	17650	17650	0
359	20240117	142800	205819880	17650	17650	17650	17650	5
360	20240117	142700	205731630	17590	17600	17600	17590	32
361	20240117	142600	205168740	17560	17590	17650	17550	375
362	20240117	142500	198578890	17590	17590	17590	17590	10
363	20240117	142400	198402990	17670	17590	17670	17590	21
364	20240117	142300	198033520	17670	17670	17670	17670	1
365	20240117	142200	198015850	17590	17590	17590	17590	0
366	20240117	142100	198015850	17590	17590	17590	17590	90
367	20240117	142000	196432750	17670	17670	17670	17670	0
368	20240117	141900	196432750	17670	17590	17670	17590	95
369	20240117	141800	194761620	17580	17580	17580	17580	0
370	20240117	141700	194761620	17580	17580	17580	17580	6
371	20240117	141600	194656140	17660	17660	17660	17660	0
372	20240117	141500	194656140	17660	17660	17660	17660	2
373	20240117	141400	194620820	17570	17570	17570	17570	0
374	20240117	141300	194620820	17570	17570	17570	17570	0
375	20240117	141200	194620820	17570	17570	17570	17570	4
376	20240117	141100	194550540	17570	17570	17570	17570	0
377	20240117	141000	194550540	17570	17570	17570	17570	0
378	20240117	140900	194550540	17570	17570	17650	17560	253
379	20240117	140800	190105280	17570	17570	17570	17570	0
380	20240117	140700	190105280	17570	17570	17570	17570	108
381	20240117	140600	188207720	17680	17680	17680	17680	0
382	20240117	140500	188207720	17680	17680	17680	17680	0
383	20240117	140400	188207720	17680	17670	17680	17570	37
384	20240117	140300	187555320	17680	17680	17680	17680	0
385	20240117	140200	187555320	17680	17680	17680	17680	0
386	20240117	140100	187555320	17680	17670	17680	17570	59
387	20240117	140000	186514380	17690	17690	17690	17690	1
388	20240117	135900	186496690	17680	17690	17690	17570	45
389	20240117	135800	185703980	17690	17690	17690	17690	0
390	20240117	135700	185703980	17690	17690	17690	17690	0
391	20240117	135600	185703980	17690	17690	17690	17690	0
392	20240117	135500	185703980	17690	17690	17690	17690	0
393	20240117	135400	185703980	17690	17690	17690	17690	0
394	20240117	135300	185703980	17690	17690	17690	17690	0
395	20240117	135200	185703980	17690	17690	17690	17690	2
396	20240117	135100	185668600	17570	17570	17570	17570	2
397	20240117	135000	185633460	17700	17700	17700	17700	0
398	20240117	134900	185633460	17700	17700	17700	17700	30
399	20240117	134800	185102460	17700	17700	17700	17700	1
400	20240117	134700	185084760	17700	17670	17700	17670	160
401	20240117	134600	182252890	17550	17550	17550	17550	0
402	20240117	134500	182252890	17550	17550	17550	17550	0
403	20240117	134400	182252890	17550	17550	17550	17550	0
404	20240117	134300	182252890	17550	17550	17550	17550	0
405	20240117	134200	182252890	17550	17550	17550	17550	0
406	20240117	134100	182252890	17550	17690	17690	17550	201
407	20240117	134000	178724770	17550	17590	17590	17550	90
408	20240117	133900	177143580	17580	17580	17580	17580	0
409	20240117	133800	177143580	17580	17580	17580	17580	0
410	20240117	133700	177143580	17580	17600	17600	17580	178
411	20240117	133600	174012950	17610	17630	17630	17610	39
412	20240117	133500	173325860	17710	17710	17710	17710	0
413	20240117	133400	173325860	17710	17710	17710	17710	0
414	20240117	133300	173325860	17710	17710	17710	17710	0
415	20240117	133200	173325860	17710	17710	17710	17710	1
416	20240117	133100	173308150	17630	17630	17630	17630	15
417	20240117	133000	173043700	17710	17700	17710	17700	200
418	20240117	132900	169502560	17700	17700	17700	17700	117
419	20240117	132800	167431660	17700	17690	17700	17630	71
420	20240117	132700	166175710	17620	17620	17620	17620	0
421	20240117	132600	166175710	17620	17620	17620	17620	0
422	20240117	132500	166175710	17620	17620	17620	17620	0
423	20240117	132400	166175710	17620	17620	17620	17620	0
424	20240117	132300	166175710	17620	17620	17620	17620	0
425	20240117	132200	166175710	17620	17700	17700	17620	24
426	20240117	132100	165751860	17650	17650	17650	17650	0
427	20240117	132000	165751860	17650	17650	17650	17650	0
428	20240117	131900	165751860	17650	17650	17650	17650	51
429	20240117	131800	164851710	17640	17710	17710	17640	49
430	20240117	131700	163986950	17660	17660	17660	17660	0
431	20240117	131600	163986950	17660	17660	17660	17660	0
432	20240117	131500	163986950	17660	17700	17700	17660	37
433	20240117	131400	163332490	17660	17660	17660	17660	0
434	20240117	131300	163332490	17660	17660	17660	17660	0
435	20240117	131200	163332490	17660	17680	17710	17660	33
436	20240117	131100	162749470	17710	17710	17710	17710	0
437	20240117	131000	162749470	17710	17710	17710	17710	15
438	20240117	130900	162483820	17710	17710	17710	17710	25
439	20240117	130800	162041070	17680	17680	17680	17680	0
440	20240117	130700	162041070	17680	17700	17700	17650	25
441	20240117	130600	161599350	17710	17710	17710	17710	2
442	20240117	130500	161563930	17710	17710	17710	17710	118
443	20240117	130400	159474150	17670	17700	17700	17670	23
444	20240117	130300	159067350	17700	17700	17700	17690	22
445	20240117	130200	158678010	17690	17700	17700	17680	74
446	20240117	130100	157368910	17700	17700	17700	17700	0
447	20240117	130000	157368910	17700	17680	17700	17600	87
448	20240117	125900	155831000	17680	17700	17700	17680	27
449	20240117	125800	155353300	17700	17690	17700	17690	45
450	20240117	125700	154557110	17670	17680	17700	17670	39
451	20240117	125600	153867400	17700	17670	17700	17670	12
452	20240117	125500	153655300	17700	17700	17700	17700	12
453	20240117	125400	153442900	17700	17700	17700	17700	33
454	20240117	125300	152858800	17650	17660	17700	17650	35
455	20240117	125200	152240790	17650	17650	17650	17650	0
456	20240117	125100	152240790	17650	17630	17700	17630	166
457	20240117	125000	149305100	17620	17640	17640	17620	17
458	20240117	124900	149005480	17690	17690	17690	17690	0
459	20240117	124800	149005480	17690	17690	17690	17690	0
460	20240117	124700	149005480	17690	17690	17690	17690	0
461	20240117	124600	149005480	17690	17620	17690	17590	150
462	20240117	124500	146364160	17690	17690	17690	17690	0
463	20240117	124400	146364160	17690	17690	17690	17690	0
464	20240117	124300	146364160	17690	17690	17690	17690	1
465	20240117	124200	146346470	17700	17700	17700	17700	0
466	20240117	124100	146346470	17700	17700	17700	17700	0
467	20240117	124000	146346470	17700	17700	17700	17700	0
468	20240117	123900	146346470	17700	17700	17700	17700	0
469	20240117	123800	146346470	17700	17700	17700	17700	18
470	20240117	123700	146027870	17700	17600	17700	17600	111
471	20240117	123600	144068670	17590	17710	17710	17590	19
472	20240117	123500	143733720	17710	17710	17710	17710	0
473	20240117	123400	143733720	17710	17710	17710	17710	0
474	20240117	123300	143733720	17710	17710	17710	17710	0
475	20240117	123200	143733720	17710	17710	17710	17710	0
476	20240117	123100	143733720	17710	17710	17710	17710	0
477	20240117	123000	143733720	17710	17650	17720	17600	570
478	20240117	122900	133697650	17720	17720	17720	17720	0
479	20240117	122800	133697650	17720	17700	17720	17700	54
480	20240117	122700	132741200	17700	17700	17700	17700	0
481	20240117	122600	132741200	17700	17700	17700	17700	0
482	20240117	122500	132741200	17700	17700	17700	17700	0
483	20240117	122400	132741200	17700	17700	17700	17700	0
484	20240117	122300	132741200	17700	17700	17700	17700	0
485	20240117	122200	132741200	17700	17700	17700	17700	0
486	20240117	122100	132741200	17700	17690	17700	17600	61
487	20240117	122000	131666110	17680	17680	17680	17680	0
488	20240117	121900	131666110	17680	17680	17680	17680	2
489	20240117	121800	131630750	17720	17720	17720	17720	0
490	20240117	121700	131630750	17720	17720	17720	17720	0
491	20240117	121600	131630750	17720	17720	17720	17720	10
492	20240117	121500	131453550	17720	17600	17720	17600	149
493	20240117	121400	128819230	17610	17680	17680	17610	82
494	20240117	121300	127375140	17690	17620	17690	17610	210
495	20240117	121200	123675340	17620	17620	17620	17620	0
496	20240117	121100	123675340	17620	17620	17620	17620	0
497	20240117	121000	123675340	17620	17620	17620	17620	0
498	20240117	120900	123675340	17620	17620	17620	17620	0
499	20240117	120800	123675340	17620	17620	17620	17620	20
500	20240117	120700	123322940	17700	17700	17700	17700	0
501	20240117	120600	123322940	17700	17660	17730	17660	54
502	20240117	120500	122367460	17660	17690	17710	17650	417
503	20240117	120400	115003300	17740	17740	17740	17740	0
504	20240117	120300	115003300	17740	17730	17740	17690	69
505	20240117	120200	113782210	17730	17730	17730	17730	0
506	20240117	120100	113782210	17730	17730	17730	17730	0
507	20240117	120000	113782210	17730	17730	17730	17730	0
508	20240117	115900	113782210	17730	17730	17730	17730	0
509	20240117	115800	113782210	17730	17730	17730	17730	0
510	20240117	115700	113782210	17730	17730	17730	17730	0
511	20240117	115600	113782210	17730	17730	17730	17730	0
512	20240117	115500	113782210	17730	17730	17730	17730	1
513	20240117	115400	113764480	17760	17760	17760	17760	0
514	20240117	115300	113764480	17760	17760	17760	17760	0
515	20240117	115200	113764480	17760	17760	17760	17760	0
516	20240117	115100	113764480	17760	17760	17760	17760	0
517	20240117	115000	113764480	17760	17760	17760	17760	0
518	20240117	114900	113764480	17760	17760	17760	17760	7
519	20240117	114800	113640160	17810	17810	17810	17810	0
520	20240117	114700	113640160	17810	17810	17810	17810	0
521	20240117	114600	113640160	17810	17810	17810	17810	0
522	20240117	114500	113640160	17810	17810	17810	17810	0
523	20240117	114400	113640160	17810	17810	17810	17810	0
524	20240117	114300	113640160	17810	17810	17810	17810	1
525	20240117	114200	113622350	17700	17810	17810	17700	116
526	20240117	114100	111568140	17720	17720	17720	17720	0
527	20240117	114000	111568140	17720	17700	17720	17700	74
528	20240117	113900	110257860	17700	17730	17730	17700	12
529	20240117	113800	110045330	17740	17740	17740	17740	0
530	20240117	113700	110045330	17740	17740	17740	17740	2
531	20240117	113600	110009850	17740	17740	17740	17740	0
532	20240117	113500	110009850	17740	17770	17850	17740	120
533	20240117	113400	107879920	17870	17870	17870	17870	0
534	20240117	113300	107879920	17870	17870	17870	17870	0
535	20240117	113200	107879920	17870	17870	17870	17870	0
536	20240117	113100	107879920	17870	17870	17870	17870	0
537	20240117	113000	107879920	17870	17870	17870	17870	0
538	20240117	112900	107879920	17870	17870	17870	17870	0
539	20240117	112800	107879920	17870	17870	17870	17870	0
540	20240117	112700	107879920	17870	17870	17870	17870	0
541	20240117	112600	107879920	17870	17870	17870	17870	0
542	20240117	112500	107879920	17870	17870	17870	17870	0
543	20240117	112400	107879920	17870	17870	17870	17870	0
544	20240117	112300	107879920	17870	17870	17870	17870	0
545	20240117	112200	107879920	17870	17870	17870	17870	0
546	20240117	112100	107879920	17870	17870	17870	17870	0
547	20240117	112000	107879920	17870	17870	17870	17870	0
548	20240117	111900	107879920	17870	17870	17870	17870	0
549	20240117	111800	107879920	17870	17870	17870	17870	0
550	20240117	111700	107879920	17870	17870	17870	17870	0
551	20240117	111600	107879920	17870	17870	17870	17870	0
552	20240117	111500	107879920	17870	17870	17870	17870	0
553	20240117	111400	107879920	17870	17870	17870	17870	0
554	20240117	111300	107879920	17870	17870	17870	17870	0
555	20240117	111200	107879920	17870	17870	17870	17870	0
556	20240117	111100	107879920	17870	17870	17870	17870	0
557	20240117	111000	107879920	17870	17870	17870	17870	0
558	20240117	110900	107879920	17870	17770	17870	17770	11
559	20240117	110800	107684350	17850	17850	17850	17850	0
560	20240117	110700	107684350	17850	17850	17860	17850	115
561	20240117	110600	105631530	17880	17880	17880	17880	0
562	20240117	110500	105631530	17880	17880	17880	17880	0
563	20240117	110400	105631530	17880	17880	17880	17880	1
564	20240117	110300	105613650	17770	17770	17770	17770	9
565	20240117	110200	105453720	17890	17890	17890	17890	0
566	20240117	110100	105453720	17890	17830	17890	17830	186
567	20240117	110000	102132000	17860	17860	17860	17860	0
568	20240117	105900	102132000	17860	17840	17860	17840	114
569	20240117	105800	100097220	17860	17870	17870	17860	2
570	20240117	105700	100061490	17770	17880	17900	17770	47
571	20240117	105600	99221630	17890	17770	17890	17770	32
572	20240117	105500	98652870	17890	17870	17890	17870	52
573	20240117	105400	97723250	17870	17870	17870	17870	1
574	20240117	105300	97705380	17780	17780	17780	17780	122
575	20240117	105200	95536220	17920	17920	17920	17920	0
576	20240117	105100	95536220	17920	17920	17920	17920	0
577	20240117	105000	95536220	17920	17920	17920	17920	0
578	20240117	104900	95536220	17920	17920	17920	17920	0
579	20240117	104800	95536220	17920	17920	17920	17920	0
580	20240117	104700	95536220	17920	17920	17920	17920	0
581	20240117	104600	95536220	17920	17920	17920	17920	0
582	20240117	104500	95536220	17920	17920	17920	17920	2
583	20240117	104400	95500380	17930	17930	17930	17930	0
584	20240117	104300	95500380	17930	17930	17930	17930	0
585	20240117	104200	95500380	17930	17930	17930	17930	0
586	20240117	104100	95500380	17930	17870	17930	17870	507
587	20240117	104000	86424280	17690	17740	17740	17680	51
588	20240117	103900	85521360	17880	17880	17880	17880	0
589	20240117	103800	85521360	17880	17740	17880	17740	649
590	20240117	103700	73981610	17740	17740	17740	17740	0
591	20240117	103600	73981610	17740	17740	17740	17740	0
592	20240117	103500	73981610	17740	17710	17740	17700	30
593	20240117	103400	73450510	17720	17720	17720	17720	1
594	20240117	103300	73432790	17720	17720	17720	17720	0
595	20240117	103200	73432790	17720	17740	17740	17720	3
596	20240117	103100	73379590	17740	17740	17740	17740	1
597	20240117	103000	73361850	17750	17750	17750	17750	11
598	20240117	102900	73166600	17720	17720	17720	17720	0
599	20240117	102800	73166600	17720	17770	17770	17720	73
600	20240117	102700	71871780	17770	17770	17770	17770	1
601	20240117	102600	71854010	17760	17760	17760	17760	18
602	20240117	102500	71534330	17750	17750	17750	17740	12
603	20240117	102400	71321350	17770	17770	17770	17770	1
604	20240117	102300	71303580	17790	17790	17790	17790	0
605	20240117	102200	71303580	17790	17790	17790	17790	0
606	20240117	102100	71303580	17790	17790	17790	17790	0
607	20240117	102000	71303580	17790	17790	17790	17790	0
608	20240117	101900	71303580	17790	17790	17790	17710	3
609	20240117	101800	71250290	17750	17750	17750	17750	0
610	20240117	101700	71250290	17750	17790	17790	17660	216
611	20240117	101600	67432610	17680	17680	17680	17680	185
612	20240117	101500	64161810	17700	17710	17710	17680	13
613	20240117	101400	63931840	17700	17700	17790	17680	120
614	20240117	101300	61809920	17700	17700	17700	17700	2
615	20240117	101200	61774520	17700	17700	17700	17700	1
616	20240117	101100	61756820	17790	17700	17790	17700	12
617	20240117	101000	61544150	17770	17690	17770	17690	132
618	20240117	100900	59202270	17690	17700	17700	17690	23
619	20240117	100800	58795370	17690	17700	17700	17690	86
620	20240117	100700	57273880	17700	17710	17710	17700	51
621	20240117	100600	56370750	17770	17700	17770	17700	202
622	20240117	100500	52794930	17770	17720	17770	17700	106
623	20240117	100400	50918020	17720	17720	17720	17720	27
624	20240117	100300	50439580	17770	17770	17770	17770	0
625	20240117	100200	50439580	17770	17770	17770	17770	0
626	20240117	100100	50439580	17770	17770	17770	17770	0
627	20240117	100000	50439580	17770	17770	17770	17770	11
628	20240117	095900	50244110	17770	17770	17770	17770	0
629	20240117	095800	50244110	17770	17780	17790	17750	129
630	20240117	095700	47953610	17780	17730	17780	17720	80
631	20240117	095600	46535070	17780	17780	17780	17780	1
632	20240117	095500	46517290	17790	17790	17790	17790	0
633	20240117	095400	46517290	17790	17790	17790	17790	0
634	20240117	095300	46517290	17790	17750	17790	17750	4
635	20240117	095200	46446250	17750	17750	17750	17750	1
636	20240117	095100	46428500	17790	17790	17790	17790	0
637	20240117	095000	46428500	17790	17790	17790	17790	0
638	20240117	094900	46428500	17790	17790	17790	17790	0
639	20240117	094800	46428500	17790	17790	17790	17790	56
640	20240117	094700	45432260	17790	17790	17790	17790	0
641	20240117	094600	45432260	17790	17730	17790	17730	51
642	20240117	094500	44527970	17800	17800	17800	17800	0
643	20240117	094400	44527970	17800	17800	17800	17800	0
644	20240117	094300	44527970	17800	17800	17800	17800	0
645	20240117	094200	44527970	17800	17800	17800	17800	0
646	20240117	094100	44527970	17800	17800	17800	17800	1
647	20240117	094000	44510170	17820	17820	17820	17820	10
648	20240117	093900	44331970	17820	17820	17820	17820	3
649	20240117	093800	44278510	17730	17820	17820	17730	404
650	20240117	093700	37083410	17830	17830	17830	17830	1
651	20240117	093600	37065580	17840	17840	17840	17840	0
652	20240117	093500	37065580	17840	17720	17840	17720	21
653	20240117	093400	36693340	17700	17700	17700	17700	190
654	20240117	093300	33330340	17700	17700	17700	17700	5
655	20240117	093200	33241840	17710	17710	17710	17710	0
656	20240117	093100	33241840	17710	17710	17720	17710	42
657	20240117	093000	32497920	17720	17750	17840	17720	135
658	20240117	092900	30103280	17840	17790	17840	17750	263
659	20240117	092800	25431800	17790	17790	17790	17790	0
660	20240117	092700	25431800	17790	17790	17790	17790	2
661	20240117	092600	25396220	17850	17850	17850	17850	0
662	20240117	092500	25396220	17850	17850	17850	17850	0
663	20240117	092400	25396220	17850	17850	17850	17850	0
664	20240117	092300	25396220	17850	17850	17850	17850	0
665	20240117	092200	25396220	17850	17850	17850	17850	0
666	20240117	092100	25396220	17850	17880	17880	17850	233
667	20240117	092000	21235670	17880	17880	17880	17880	0
668	20240117	091900	21235670	17880	17780	17880	17750	281
669	20240117	091800	16246460	17880	17780	17880	17750	64
670	20240117	091700	15109030	17880	17880	17880	17880	0
671	20240117	091600	15109030	17880	17880	17880	17880	1
672	20240117	091500	15091150	17800	17880	17880	17780	36
673	20240117	091400	14450690	17890	17890	17890	17890	28
674	20240117	091300	13949770	17890	17890	17890	17890	0
675	20240117	091200	13949770	17890	17800	17930	17800	134
676	20240117	091100	11558850	17810	17810	17810	17810	50
677	20240117	091000	10668350	17940	17940	17940	17940	6
678	20240117	090900	10560710	17750	17780	17780	17750	107
679	20240117	090800	8659330	17950	17790	17950	17790	6
680	20240117	090700	8552430	17780	17750	17780	17750	363
681	20240117	090600	2100390	17750	17750	17750	17750	3
682	20240117	090500	2047140	17780	17780	17780	17780	4
683	20240117	090400	1976020	17950	17950	17950	17950	0
684	20240117	090300	1976020	17950	17950	17950	17950	16
685	20240117	090200	1688820	17770	17770	17770	17770	27
686	20240117	090100	1209030	17770	17770	17770	17770	1
687	20240117	090000	1191260	17780	17780	17780	17780	67