KissMeData/118990/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	201700	4433447510	16790	16790	16790	16790	3570
3	20240115	201600	4433447510	16790	16790	16790	16790	0
4	20240115	201500	4433447510	16790	16790	16790	16790	0
5	20240115	201400	4433447510	16790	16790	16790	16790	0
6	20240115	201300	4433447510	16790	16790	16790	16790	0
7	20240115	201200	4433447510	16790	16790	16790	16790	0
8	20240115	201100	4433447510	16790	16790	16790	16790	0
9	20240115	201000	4433447510	16790	16790	16790	16790	0
10	20240115	200900	4433447510	16790	16790	16790	16790	0
11	20240115	200800	4433447510	16790	16790	16790	16790	0
12	20240115	200700	4433447510	16790	16790	16790	16790	0
13	20240115	200600	4433447510	16790	16790	16790	16790	0
14	20240115	200500	4433447510	16790	16790	16790	16790	0
15	20240115	200400	4433447510	16790	16790	16790	16790	0
16	20240115	200300	4433447510	16790	16790	16790	16790	0
17	20240115	200200	4433447510	16790	16790	16790	16790	0
18	20240115	200100	4433447510	16790	16790	16790	16790	0
19	20240115	200000	4433447510	16790	16790	16790	16790	0
20	20240115	195900	4433447510	16790	16790	16790	16790	0
21	20240115	195800	4433447510	16790	16790	16790	16790	0
22	20240115	195700	4433447510	16790	16790	16790	16790	0
23	20240115	195600	4433447510	16790	16790	16790	16790	0
24	20240115	195500	4433447510	16790	16790	16790	16790	0
25	20240115	195400	4433447510	16790	16790	16790	16790	0
26	20240115	195300	4433447510	16790	16790	16790	16790	0
27	20240115	195200	4433447510	16790	16790	16790	16790	0
28	20240115	195100	4433447510	16790	16790	16790	16790	0
29	20240115	195000	4433447510	16790	16790	16790	16790	0
30	20240115	194900	4433447510	16790	16790	16790	16790	0
31	20240115	194800	4433447510	16790	16790	16790	16790	0
32	20240115	194700	4433447510	16790	16790	16790	16790	3570
33	20240115	194600	4433447510	16790	16790	16790	16790	0
34	20240115	194500	4433447510	16790	16790	16790	16790	0
35	20240115	194400	4433447510	16790	16790	16790	16790	0
36	20240115	194300	4433447510	16790	16790	16790	16790	0
37	20240115	194200	4433447510	16790	16790	16790	16790	0
38	20240115	194100	4433447510	16790	16790	16790	16790	0
39	20240115	194000	4433447510	16790	16790	16790	16790	0
40	20240115	193900	4433447510	16790	16790	16790	16790	0
41	20240115	193800	4433447510	16790	16790	16790	16790	0
42	20240115	193700	4433447510	16790	16790	16790	16790	0
43	20240115	193600	4433447510	16790	16790	16790	16790	0
44	20240115	193500	4433447510	16790	16790	16790	16790	0
45	20240115	193400	4433447510	16790	16790	16790	16790	0
46	20240115	193300	4433447510	16790	16790	16790	16790	0
47	20240115	193200	4433447510	16790	16790	16790	16790	0
48	20240115	193100	4433447510	16790	16790	16790	16790	0
49	20240115	193000	4433447510	16790	16790	16790	16790	0
50	20240115	192900	4433447510	16790	16790	16790	16790	0
51	20240115	192800	4433447510	16790	16790	16790	16790	0
52	20240115	192700	4433447510	16790	16790	16790	16790	0
53	20240115	192600	4433447510	16790	16790	16790	16790	0
54	20240115	192500	4433447510	16790	16790	16790	16790	0
55	20240115	192400	4433447510	16790	16790	16790	16790	0
56	20240115	192300	4433447510	16790	16790	16790	16790	0
57	20240115	192200	4433447510	16790	16790	16790	16790	0
58	20240115	192100	4433447510	16790	16790	16790	16790	0
59	20240115	192000	4433447510	16790	16790	16790	16790	0
60	20240115	191900	4433447510	16790	16790	16790	16790	0
61	20240115	191800	4433447510	16790	16790	16790	16790	0
62	20240115	191700	4433447510	16790	16790	16790	16790	3570
63	20240115	191600	4433447510	16790	16790	16790	16790	0
64	20240115	191500	4433447510	16790	16790	16790	16790	0
65	20240115	191400	4433447510	16790	16790	16790	16790	0
66	20240115	191300	4433447510	16790	16790	16790	16790	0
67	20240115	191200	4433447510	16790	16790	16790	16790	0
68	20240115	191100	4433447510	16790	16790	16790	16790	0
69	20240115	191000	4433447510	16790	16790	16790	16790	0
70	20240115	190900	4433447510	16790	16790	16790	16790	0
71	20240115	190800	4433447510	16790	16790	16790	16790	0
72	20240115	190700	4433447510	16790	16790	16790	16790	0
73	20240115	190600	4433447510	16790	16790	16790	16790	0
74	20240115	190500	4433447510	16790	16790	16790	16790	0
75	20240115	190400	4433447510	16790	16790	16790	16790	0
76	20240115	190300	4433447510	16790	16790	16790	16790	0
77	20240115	190200	4433447510	16790	16790	16790	16790	0
78	20240115	190100	4433447510	16790	16790	16790	16790	0
79	20240115	190000	4433447510	16790	16790	16790	16790	0
80	20240115	185900	4433447510	16790	16790	16790	16790	0
81	20240115	185800	4433447510	16790	16790	16790	16790	0
82	20240115	185700	4433447510	16790	16790	16790	16790	0
83	20240115	185600	4433447510	16790	16790	16790	16790	0
84	20240115	185500	4433447510	16790	16790	16790	16790	0
85	20240115	185400	4433447510	16790	16790	16790	16790	0
86	20240115	185300	4433447510	16790	16790	16790	16790	0
87	20240115	185200	4433447510	16790	16790	16790	16790	0
88	20240115	185100	4433447510	16790	16790	16790	16790	0
89	20240115	185000	4433447510	16790	16790	16790	16790	0
90	20240115	184900	4433447510	16790	16790	16790	16790	0
91	20240115	184800	4433447510	16790	16790	16790	16790	0
92	20240115	184700	4433447510	16790	16790	16790	16790	3570
93	20240115	184600	4433447510	16790	16790	16790	16790	0
94	20240115	184500	4433447510	16790	16790	16790	16790	0
95	20240115	184400	4433447510	16790	16790	16790	16790	0
96	20240115	184300	4433447510	16790	16790	16790	16790	0
97	20240115	184200	4433447510	16790	16790	16790	16790	0
98	20240115	184100	4433447510	16790	16790	16790	16790	0
99	20240115	184000	4433447510	16790	16790	16790	16790	0
100	20240115	183900	4433447510	16790	16790	16790	16790	0
101	20240115	183800	4433447510	16790	16790	16790	16790	0
102	20240115	183700	4433447510	16790	16790	16790	16790	0
103	20240115	183600	4433447510	16790	16790	16790	16790	0
104	20240115	183500	4433447510	16790	16790	16790	16790	0
105	20240115	183400	4433447510	16790	16790	16790	16790	0
106	20240115	183300	4433447510	16790	16790	16790	16790	0
107	20240115	183200	4433447510	16790	16790	16790	16790	0
108	20240115	183100	4433447510	16790	16790	16790	16790	0
109	20240115	183000	4433447510	16790	16790	16790	16790	0
110	20240115	182900	4433447510	16790	16790	16790	16790	0
111	20240115	182800	4433447510	16790	16790	16790	16790	0
112	20240115	182700	4433447510	16790	16790	16790	16790	0
113	20240115	182600	4433447510	16790	16790	16790	16790	0
114	20240115	182500	4433447510	16790	16790	16790	16790	0
115	20240115	182400	4433447510	16790	16790	16790	16790	0
116	20240115	182300	4433447510	16790	16790	16790	16790	0
117	20240115	182200	4433447510	16790	16790	16790	16790	0
118	20240115	182100	4433447510	16790	16790	16790	16790	0
119	20240115	182000	4433447510	16790	16790	16790	16790	0
120	20240115	181900	4433447510	16790	16790	16790	16790	0
121	20240115	181800	4433447510	16790	16790	16790	16790	0
122	20240115	181700	4433447510	16790	16790	16790	16790	3570
123	20240115	181600	4433447510	16790	16790	16790	16790	0
124	20240115	181500	4433447510	16790	16790	16790	16790	0
125	20240115	181400	4433447510	16790	16790	16790	16790	0
126	20240115	181300	4433447510	16790	16790	16790	16790	0
127	20240115	181200	4433447510	16790	16790	16790	16790	0
128	20240115	181100	4433447510	16790	16790	16790	16790	0
129	20240115	181000	4433447510	16790	16790	16790	16790	0
130	20240115	180900	4433447510	16790	16790	16790	16790	0
131	20240115	180800	4433447510	16790	16790	16790	16790	0
132	20240115	180700	4433447510	16790	16790	16790	16790	0
133	20240115	180600	4433447510	16790	16790	16790	16790	0
134	20240115	180500	4433447510	16790	16790	16790	16790	0
135	20240115	180400	4433447510	16790	16790	16790	16790	0
136	20240115	180300	4433447510	16790	16790	16790	16790	0
137	20240115	180200	4433447510	16790	16790	16790	16790	0
138	20240115	180100	4433447510	16790	16790	16790	16790	0
139	20240115	180000	4433447510	16790	16790	16790	16790	0
140	20240115	175900	4433447510	16790	16790	16790	16790	0
141	20240115	175800	4433447510	16790	16790	16790	16790	0
142	20240115	175700	4433447510	16790	16790	16790	16790	0
143	20240115	175600	4433447510	16790	16790	16790	16790	0
144	20240115	175500	4433447510	16790	16790	16790	16790	0
145	20240115	175400	4433447510	16790	16790	16790	16790	0
146	20240115	175300	4433447510	16790	16790	16790	16790	0
147	20240115	175200	4433447510	16790	16790	16790	16790	0
148	20240115	175100	4433447510	16790	16790	16790	16790	0
149	20240115	175000	4433447510	16790	16790	16790	16790	0
150	20240115	174900	4433447510	16790	16790	16790	16790	0
151	20240115	174800	4433447510	16790	16790	16790	16790	0
152	20240115	174700	4433447510	16790	16790	16790	16790	3570
153	20240115	174600	4433447510	16790	16790	16790	16790	0
154	20240115	174500	4433447510	16790	16790	16790	16790	0
155	20240115	174400	4433447510	16790	16790	16790	16790	0
156	20240115	174300	4433447510	16790	16790	16790	16790	0
157	20240115	174200	4433447510	16790	16790	16790	16790	0
158	20240115	174100	4433447510	16790	16790	16790	16790	0
159	20240115	174000	4433447510	16790	16790	16790	16790	0
160	20240115	173900	4433447510	16790	16790	16790	16790	0
161	20240115	173800	4433447510	16790	16790	16790	16790	0
162	20240115	173700	4433447510	16790	16790	16790	16790	0
163	20240115	173600	4433447510	16790	16790	16790	16790	0
164	20240115	173500	4433447510	16790	16790	16790	16790	0
165	20240115	173400	4433447510	16790	16790	16790	16790	0
166	20240115	173300	4433447510	16790	16790	16790	16790	0
167	20240115	173200	4433447510	16790	16790	16790	16790	0
168	20240115	173100	4433447510	16790	16790	16790	16790	0
169	20240115	173000	4433447510	16790	16790	16790	16790	0
170	20240115	172900	4433447510	16790	16790	16790	16790	0
171	20240115	172800	4433447510	16790	16790	16790	16790	0
172	20240115	172700	4433447510	16790	16790	16790	16790	0
173	20240115	172600	4433447510	16790	16790	16790	16790	0
174	20240115	172500	4433447510	16790	16790	16790	16790	0
175	20240115	172400	4433447510	16790	16790	16790	16790	0
176	20240115	172300	4433447510	16790	16790	16790	16790	0
177	20240115	172200	4433447510	16790	16790	16790	16790	0
178	20240115	172100	4433447510	16790	16790	16790	16790	0
179	20240115	172000	4433447510	16790	16790	16790	16790	0
180	20240115	171900	4433447510	16790	16790	16790	16790	0
181	20240115	171800	4433447510	16790	16790	16790	16790	0
182	20240115	171700	4433447510	16790	16790	16790	16790	3570
183	20240115	171600	4433447510	16790	16790	16790	16790	0
184	20240115	171500	4433447510	16790	16790	16790	16790	0
185	20240115	171400	4433447510	16790	16790	16790	16790	0
186	20240115	171300	4433447510	16790	16790	16790	16790	0
187	20240115	171200	4433447510	16790	16790	16790	16790	0
188	20240115	171100	4433447510	16790	16790	16790	16790	0
189	20240115	171000	4433447510	16790	16790	16790	16790	0
190	20240115	170900	4433447510	16790	16790	16790	16790	0
191	20240115	170800	4433447510	16790	16790	16790	16790	0
192	20240115	170700	4433447510	16790	16790	16790	16790	0
193	20240115	170600	4433447510	16790	16790	16790	16790	0
194	20240115	170500	4433447510	16790	16790	16790	16790	0
195	20240115	170400	4433447510	16790	16790	16790	16790	0
196	20240115	170300	4433447510	16790	16790	16790	16790	0
197	20240115	170200	4433447510	16790	16790	16790	16790	0
198	20240115	170100	4433447510	16790	16790	16790	16790	0
199	20240115	170000	4433447510	16790	16790	16790	16790	0
200	20240115	165900	4433447510	16790	16790	16790	16790	0
201	20240115	165800	4433447510	16790	16790	16790	16790	0
202	20240115	165700	4433447510	16790	16790	16790	16790	0
203	20240115	165600	4433447510	16790	16790	16790	16790	0
204	20240115	165500	4433447510	16790	16790	16790	16790	0
205	20240115	165400	4433447510	16790	16790	16790	16790	0
206	20240115	165300	4433447510	16790	16790	16790	16790	0
207	20240115	165200	4433447510	16790	16790	16790	16790	0
208	20240115	165100	4433447510	16790	16790	16790	16790	0
209	20240115	165000	4433447510	16790	16790	16790	16790	0
210	20240115	164900	4433447510	16790	16790	16790	16790	0
211	20240115	164800	4433447510	16790	16790	16790	16790	0
212	20240115	164700	4433447510	16790	16790	16790	16790	3570
213	20240115	164600	4433447510	16790	16790	16790	16790	0
214	20240115	164500	4433447510	16790	16790	16790	16790	0
215	20240115	164400	4433447510	16790	16790	16790	16790	0
216	20240115	164300	4433447510	16790	16790	16790	16790	0
217	20240115	164200	4433447510	16790	16790	16790	16790	0
218	20240115	164100	4433447510	16790	16790	16790	16790	0
219	20240115	164000	4433447510	16790	16790	16790	16790	0
220	20240115	163900	4433447510	16790	16790	16790	16790	0
221	20240115	163800	4433447510	16790	16790	16790	16790	0
222	20240115	163700	4433447510	16790	16790	16790	16790	0
223	20240115	163600	4433447510	16790	16790	16790	16790	0
224	20240115	163500	4433447510	16790	16790	16790	16790	0
225	20240115	163400	4433447510	16790	16790	16790	16790	0
226	20240115	163300	4433447510	16790	16790	16790	16790	0
227	20240115	163200	4433447510	16790	16790	16790	16790	0
228	20240115	163100	4433447510	16790	16790	16790	16790	0
229	20240115	163000	4433447510	16790	16790	16790	16790	0
230	20240115	162900	4433447510	16790	16790	16790	16790	0
231	20240115	162800	4433447510	16790	16790	16790	16790	0
232	20240115	162700	4433447510	16790	16790	16790	16790	0
233	20240115	162600	4433447510	16790	16790	16790	16790	0
234	20240115	162500	4433447510	16790	16790	16790	16790	0
235	20240115	162400	4433447510	16790	16790	16790	16790	0
236	20240115	162300	4433447510	16790	16790	16790	16790	0
237	20240115	162200	4433447510	16790	16790	16790	16790	0
238	20240115	162100	4433447510	16790	16790	16790	16790	0
239	20240115	162000	4433447510	16790	16790	16790	16790	0
240	20240115	161900	4433447510	16790	16790	16790	16790	0
241	20240115	161800	4433447510	16790	16790	16790	16790	0
242	20240115	161700	4433447510	16790	16790	16790	16790	3570
243	20240115	161600	4433447510	16790	16790	16790	16790	0
244	20240115	161500	4433447510	16790	16790	16790	16790	0
245	20240115	161400	4433447510	16790	16790	16790	16790	0
246	20240115	161300	4433447510	16790	16790	16790	16790	0
247	20240115	161200	4433447510	16790	16790	16790	16790	0
248	20240115	161100	4433447510	16790	16790	16790	16790	0
249	20240115	161000	4433447510	16790	16790	16790	16790	0
250	20240115	160900	4433447510	16790	16790	16790	16790	0
251	20240115	160800	4433447510	16790	16790	16790	16790	0
252	20240115	160700	4433447510	16790	16790	16790	16790	0
253	20240115	160600	4433447510	16790	16790	16790	16790	0
254	20240115	160500	4433447510	16790	16790	16790	16790	0
255	20240115	160400	4433447510	16790	16790	16790	16790	0
256	20240115	160300	4433447510	16790	16790	16790	16790	0
257	20240115	160200	4433447510	16790	16790	16790	16790	0
258	20240115	160100	4433447510	16790	16790	16790	16790	0
259	20240115	160000	4433447510	16790	16790	16790	16790	0
260	20240115	155900	4433447510	16790	16790	16790	16790	0
261	20240115	155800	4433447510	16790	16790	16790	16790	0
262	20240115	155700	4433447510	16790	16790	16790	16790	0
263	20240115	155600	4433447510	16790	16790	16790	16790	0
264	20240115	155500	4433447510	16790	16790	16790	16790	0
265	20240115	155400	4433447510	16790	16790	16790	16790	0
266	20240115	155300	4433447510	16790	16790	16790	16790	0
267	20240115	155200	4433447510	16790	16790	16790	16790	0
268	20240115	155100	4433447510	16790	16790	16790	16790	0
269	20240115	155000	4433447510	16790	16790	16790	16790	0
270	20240115	154900	4433447510	16790	16790	16790	16790	0
271	20240115	154800	4433447510	16790	16790	16790	16790	0
272	20240115	154700	4433447510	16790	16790	16790	16790	3570
273	20240115	154600	4433447510	16790	16790	16790	16790	0
274	20240115	154500	4433447510	16790	16790	16790	16790	0
275	20240115	154400	4433447510	16790	16790	16790	16790	0
276	20240115	154300	4433447510	16790	16790	16790	16790	0
277	20240115	154200	4433447510	16790	16790	16790	16790	0
278	20240115	154100	4433447510	16790	16790	16790	16790	0
279	20240115	154000	4433447510	16790	16790	16790	16790	0
280	20240115	153900	4433447510	16790	16790	16790	16790	0
281	20240115	153800	4433447510	16790	16790	16790	16790	0
282	20240115	153700	4433447510	16790	16790	16790	16790	0
283	20240115	153600	4433447510	16790	16790	16790	16790	0
284	20240115	153500	4433447510	16790	16790	16790	16790	0
285	20240115	153400	4433447510	16790	16790	16790	16790	0
286	20240115	153300	4433447510	16790	16790	16790	16790	0
287	20240115	153200	4433447510	16790	16790	16790	16790	0
288	20240115	153100	4433447510	16790	16790	16790	16790	0
289	20240115	153000	4433447510	16790	16790	16790	16790	3570
290	20240115	152900	4373507210	16750	16750	16750	16750	0
291	20240115	152800	4373507210	16750	16750	16750	16750	0
292	20240115	152700	4373507210	16750	16750	16750	16750	0
293	20240115	152600	4373507210	16750	16750	16750	16750	0
294	20240115	152500	4373507210	16750	16750	16750	16750	0
295	20240115	152400	4373507210	16750	16750	16750	16750	0
296	20240115	152300	4373507210	16750	16750	16750	16750	0
297	20240115	152200	4373507210	16750	16750	16750	16750	0
298	20240115	152100	4373507210	16750	16750	16750	16750	0
299	20240115	152000	4373507210	16750	16750	16750	16750	0
300	20240115	151900	4373507210	16750	16740	16750	16730	2923
301	20240115	151800	4324578100	16730	16730	16730	16720	225
302	20240115	151700	4320813900	16740	16730	16740	16730	60
303	20240115	151600	4319809700	16730	16710	16740	16710	284
304	20240115	151500	4315061510	16710	16710	16710	16700	39
305	20240115	151400	4314409830	16710	16710	16720	16710	314
306	20240115	151300	4309160000	16710	16700	16710	16700	54
307	20240115	151200	4308258190	16720	16720	16720	16710	218
308	20240115	151100	4304613260	16700	16710	16720	16700	1947
309	20240115	151000	4272094930	16700	16700	16720	16690	1257
310	20240115	150900	4251102890	16700	16690	16700	16670	1289
311	20240115	150800	4229586560	16690	16690	16690	16680	61
312	20240115	150700	4228568970	16680	16660	16690	16630	1744
313	20240115	150600	4199497330	16630	16650	16650	16630	1000
314	20240115	150500	4182864660	16660	16650	16660	16650	832
315	20240115	150400	4169011680	16650	16650	16650	16650	256
316	20240115	150300	4164749280	16650	16640	16650	16640	139
317	20240115	150200	4162435150	16640	16640	16640	16640	172
318	20240115	150100	4159573070	16640	16610	16640	16610	1197
319	20240115	150000	4139681640	16570	16570	16610	16570	729
320	20240115	145900	4127599670	16610	16580	16620	16570	2328
321	20240115	145800	4088975380	16580	16580	16580	16580	8
322	20240115	145700	4088842740	16580	16570	16580	16560	594
323	20240115	145600	4079001710	16570	16580	16580	16570	553
324	20240115	145500	4069836490	16580	16590	16590	16580	85
325	20240115	145400	4068427000	16590	16580	16590	16580	130
326	20240115	145300	4066271580	16580	16590	16590	16580	35
327	20240115	145200	4065691060	16580	16580	16590	16580	1415
328	20240115	145100	4042229870	16590	16580	16590	16580	186
329	20240115	145000	4039145680	16580	16600	16600	16580	1077
330	20240115	144900	4021277900	16600	16610	16610	16600	956
331	20240115	144800	4005408260	16600	16610	16610	16600	66
332	20240115	144700	4004312650	16610	16600	16610	16600	406
333	20240115	144600	3997573030	16600	16600	16610	16600	24
334	20240115	144500	3997174620	16600	16600	16600	16600	601
335	20240115	144400	3987198020	16600	16600	16600	16600	612
336	20240115	144300	3977038820	16610	16610	16610	16600	27
337	20240115	144200	3976590450	16610	16610	16610	16600	484
338	20240115	144100	3968554090	16600	16600	16610	16600	331
339	20240115	144000	3963059280	16600	16600	16610	16600	57
340	20240115	143900	3962112930	16600	16610	16610	16600	21
341	20240115	143800	3961764190	16610	16610	16610	16610	233
342	20240115	143700	3957894060	16610	16610	16610	16610	38
343	20240115	143600	3957262880	16610	16610	16610	16610	407
344	20240115	143500	3950502610	16610	16620	16620	16610	22
345	20240115	143400	3950136980	16610	16610	16620	16610	504
346	20240115	143300	3941760540	16610	16610	16620	16610	172
347	20240115	143200	3938903360	16620	16610	16620	16610	1010
348	20240115	143100	3922127240	16610	16610	16610	16600	1675
349	20240115	143000	3894320680	16610	16610	16610	16600	223
350	20240115	142900	3890616670	16610	16610	16610	16610	72
351	20240115	142800	3889420750	16610	16610	16610	16600	545
352	20240115	142700	3880371750	16610	16630	16640	16610	4972
353	20240115	142600	3797739880	16630	16640	16650	16630	1570
354	20240115	142500	3771625500	16640	16640	16650	16640	491
355	20240115	142400	3763454260	16640	16650	16650	16630	1117
356	20240115	142300	3744872370	16640	16650	16650	16640	52
357	20240115	142200	3744006790	16650	16650	16650	16650	30
358	20240115	142100	3743507290	16650	16650	16650	16640	253
359	20240115	142000	3739296070	16650	16640	16650	16640	142
360	20240115	141900	3736933170	16650	16670	16670	16650	2647
361	20240115	141800	3692846450	16670	16660	16670	16660	43
362	20240115	141700	3692129680	16660	16670	16670	16660	375
363	20240115	141600	3685880990	16670	16670	16680	16670	420
364	20240115	141500	3678879460	16680	16670	16680	16670	51
365	20240115	141400	3678028790	16680	16680	16680	16680	25
366	20240115	141300	3677611790	16680	16670	16680	16670	223
367	20240115	141200	3673894360	16660	16660	16670	16660	334
368	20240115	141100	3668329910	16660	16660	16660	16660	130
369	20240115	141000	3666164110	16660	16660	16660	16660	15
370	20240115	140900	3665914210	16670	16670	16670	16670	5
371	20240115	140800	3665830860	16660	16660	16660	16660	123
372	20240115	140700	3663781680	16670	16670	16670	16670	2
373	20240115	140600	3663748340	16660	16660	16660	16660	37
374	20240115	140500	3663131920	16660	16660	16660	16660	114
375	20240115	140400	3661232680	16660	16670	16670	16660	83
376	20240115	140300	3659849890	16670	16670	16670	16670	0
377	20240115	140200	3659849890	16670	16670	16670	16670	16
378	20240115	140100	3659583170	16670	16670	16670	16660	48
379	20240115	140000	3658783400	16680	16680	16680	16680	1
380	20240115	135900	3658766720	16650	16660	16670	16650	534
381	20240115	135800	3649870890	16660	16660	16660	16660	1
382	20240115	135700	3649854230	16660	16670	16670	16660	13
383	20240115	135600	3649637620	16660	16660	16660	16640	571
384	20240115	135500	3640131510	16660	16660	16660	16660	11
385	20240115	135400	3639948250	16660	16660	16660	16660	15
386	20240115	135300	3639698350	16660	16660	16660	16660	341
387	20240115	135200	3634017290	16660	16650	16660	16650	38
388	20240115	135100	3633384490	16660	16650	16660	16650	7
389	20240115	135000	3633267920	16650	16650	16650	16650	193
390	20240115	134900	3630054470	16660	16660	16660	16660	7
391	20240115	134800	3629937850	16660	16650	16660	16650	39
392	20240115	134700	3629288160	16660	16660	16660	16660	1
393	20240115	134600	3629271500	16650	16650	16650	16650	109
394	20240115	134500	3627456650	16650	16640	16650	16640	40
395	20240115	134400	3626791030	16640	16650	16650	16640	425
396	20240115	134300	3619716610	16650	16660	16660	16650	104
397	20240115	134200	3617984970	16650	16650	16660	16650	156
398	20240115	134100	3615387550	16650	16660	16660	16650	181
399	20240115	134000	3612373090	16660	16660	16660	16660	5
400	20240115	133900	3612289790	16660	16660	16660	16660	60
401	20240115	133800	3611290190	16660	16660	16660	16660	1
402	20240115	133700	3611273530	16650	16660	16660	16650	55
403	20240115	133600	3610357730	16650	16650	16660	16650	150
404	20240115	133500	3607859230	16660	16660	16660	16660	14
405	20240115	133400	3607625990	16660	16660	16660	16660	8
406	20240115	133300	3607492710	16660	16660	16660	16660	10
407	20240115	133200	3607326110	16660	16660	16660	16660	9
408	20240115	133100	3607176170	16660	16660	16660	16660	106
409	20240115	133000	3605410210	16660	16660	16660	16660	137
410	20240115	132900	3603127790	16660	16660	16660	16660	41
411	20240115	132800	3602444730	16670	16670	16670	16670	0
412	20240115	132700	3602444730	16670	16640	16670	16630	317
413	20240115	132600	3597172670	16630	16630	16630	16630	291
414	20240115	132500	3592333340	16670	16630	16670	16630	940
415	20240115	132400	3576693260	16630	16670	16670	16630	456
416	20240115	132300	3569105100	16670	16660	16670	16660	419
417	20240115	132200	3562124550	16660	16670	16670	16660	247
418	20240115	132100	3558008050	16660	16660	16670	16660	46
419	20240115	132000	3557241490	16660	16660	16660	16660	129
420	20240115	131900	3555092350	16650	16640	16650	16630	432
421	20240115	131800	3547903900	16620	16620	16630	16620	125
422	20240115	131700	3545825560	16620	16610	16630	16610	570
423	20240115	131600	3536354710	16620	16620	16620	16620	504
424	20240115	131500	3527978230	16630	16630	16630	16630	26
425	20240115	131400	3527545850	16630	16640	16640	16630	404
426	20240115	131300	3520827170	16630	16640	16640	16630	50
427	20240115	131200	3519995460	16640	16630	16640	16630	148
428	20240115	131100	3517534020	16640	16640	16640	16630	285
429	20240115	131000	3512792420	16620	16620	16620	16620	41
430	20240115	130900	3512111000	16640	16620	16640	16620	61
431	20240115	130800	3511096960	16640	16630	16650	16630	1442
432	20240115	130700	3487096540	16630	16630	16630	16630	200
433	20240115	130600	3483770540	16620	16630	16630	16620	179
434	20240115	130500	3480793830	16630	16640	16640	16630	847
435	20240115	130400	3466708180	16630	16640	16640	16630	273
436	20240115	130300	3462166130	16640	16640	16640	16630	846
437	20240115	130200	3448091710	16640	16650	16650	16640	292
438	20240115	130100	3443232410	16650	16650	16660	16650	103
439	20240115	130000	3441517450	16650	16660	16660	16650	268
440	20240115	125900	3437055190	16650	16670	16670	16650	1357
441	20240115	125800	3414456350	16680	16660	16680	16660	34
442	20240115	125700	3413889610	16670	16680	16680	16660	553
443	20240115	125600	3404670250	16680	16680	16680	16680	159
444	20240115	125500	3402018130	16680	16680	16680	16670	10
445	20240115	125400	3401851360	16680	16680	16680	16680	1
446	20240115	125300	3401834680	16680	16680	16680	16680	424
447	20240115	125200	3394762360	16680	16680	16680	16680	23
448	20240115	125100	3394378720	16700	16700	16700	16700	3
449	20240115	125000	3394328620	16670	16670	16670	16670	100
450	20240115	124900	3392661620	16670	16670	16670	16660	2726
451	20240115	124800	3347245150	16670	16690	16690	16670	1618
452	20240115	124700	3320266210	16690	16710	16710	16690	31
453	20240115	124600	3319748750	16700	16700	16710	16700	1675
454	20240115	124500	3291776140	16700	16710	16710	16700	1509
455	20240115	124400	3266573160	16710	16720	16720	16710	990
456	20240115	124300	3250029240	16720	16710	16720	16710	673
457	20240115	124200	3238783400	16720	16740	16740	16720	1689
458	20240115	124100	3210531690	16760	16760	16760	16740	449
459	20240115	124000	3203013770	16770	16770	16770	16770	22
460	20240115	123900	3202644830	16770	16770	16770	16770	11
461	20240115	123800	3202460360	16770	16770	16770	16750	630
462	20240115	123700	3191899170	16770	16770	16770	16770	8
463	20240115	123600	3191765010	16770	16760	16770	16760	63
464	20240115	123500	3190709120	16760	16760	16760	16740	788
465	20240115	123400	3177503720	16770	16770	16770	16770	223
466	20240115	123300	3173764010	16770	16790	16790	16770	142
467	20240115	123200	3171380810	16790	16790	16790	16790	2
468	20240115	123100	3171347230	16770	16770	16770	16760	188
469	20240115	123000	3168195230	16770	16760	16770	16760	313
470	20240115	122900	3162948250	16750	16750	16750	16750	0
471	20240115	122800	3162948250	16750	16750	16760	16750	179
472	20240115	122700	3159948720	16760	16750	16760	16750	2
473	20240115	122600	3159915210	16750	16750	16750	16750	21
474	20240115	122500	3159563460	16730	16730	16730	16730	350
475	20240115	122400	3153707960	16740	16740	16740	16740	13
476	20240115	122300	3153490340	16740	16740	16740	16740	0
477	20240115	122200	3153490340	16740	16740	16740	16740	31
478	20240115	122100	3152971400	16740	16740	16760	16730	114
479	20240115	122000	3151063960	16730	16730	16730	16730	0
480	20240115	121900	3151063960	16730	16730	16730	16730	0
481	20240115	121800	3151063960	16730	16750	16750	16730	330
482	20240115	121700	3145540180	16750	16750	16750	16750	0
483	20240115	121600	3145540180	16750	16760	16760	16750	41
484	20240115	121500	3144853420	16760	16740	16760	16740	22
485	20240115	121400	3144485040	16760	16740	16760	16740	395
486	20240115	121300	3137865330	16740	16740	16740	16740	16
487	20240115	121200	3137597490	16740	16740	16740	16740	201
488	20240115	121100	3134232750	16740	16740	16740	16740	3
489	20240115	121000	3134182530	16740	16740	16740	16740	10
490	20240115	120900	3134015130	16740	16740	16750	16740	116
491	20240115	120800	3132072770	16730	16740	16750	16730	999
492	20240115	120700	3115348970	16730	16730	16730	16730	17
493	20240115	120600	3115064560	16720	16720	16720	16720	19
494	20240115	120500	3114746880	16730	16730	16730	16730	1
495	20240115	120400	3114730150	16740	16730	16740	16700	1517
496	20240115	120300	3089376320	16740	16730	16740	16730	769
497	20240115	120200	3076504830	16730	16730	16730	16730	186
498	20240115	120100	3073393050	16730	16730	16730	16720	11
499	20240115	120000	3073209060	16720	16720	16720	16720	0
500	20240115	115900	3073209060	16720	16730	16730	16720	10
501	20240115	115800	3073041810	16730	16730	16730	16730	78
502	20240115	115700	3071736870	16730	16730	16730	16730	481
503	20240115	115600	3063689740	16730	16730	16730	16730	99
504	20240115	115500	3062033470	16740	16740	16740	16740	13
505	20240115	115400	3061815850	16740	16740	16740	16740	1027
506	20240115	115300	3044623870	16740	16740	16740	16740	5
507	20240115	115200	3044540170	16730	16710	16730	16710	2522
508	20240115	115100	3002384050	16710	16710	16710	16700	730
509	20240115	115000	2990187440	16700	16710	16710	16700	17
510	20240115	114900	2989903500	16710	16710	16710	16710	372
511	20240115	114800	2983687380	16720	16720	16720	16720	126
512	20240115	114700	2981580660	16720	16730	16730	16720	724
513	20240115	114600	2969470860	16740	16740	16740	16740	22
514	20240115	114500	2969102580	16740	16730	16740	16730	690
515	20240115	114400	2957558860	16730	16710	16730	16700	1418
516	20240115	114300	2933875050	16700	16700	16700	16690	265
517	20240115	114200	2929451450	16700	16700	16720	16700	1845
518	20240115	114100	2898639550	16710	16730	16730	16700	644
519	20240115	114000	2887879080	16740	16740	16740	16740	62
520	20240115	113900	2886841200	16710	16710	16710	16710	78
521	20240115	113800	2885537820	16700	16710	16710	16700	361
522	20240115	113700	2879506090	16740	16710	16740	16700	1090
523	20240115	113600	2861292020	16720	16720	16720	16720	287
524	20240115	113500	2856493380	16720	16740	16740	16720	6
525	20240115	113400	2856392960	16750	16750	16750	16750	10
526	20240115	113300	2856225460	16750	16750	16750	16750	4
527	20240115	113200	2856158460	16750	16730	16750	16710	150
528	20240115	113100	2853650610	16750	16750	16750	16750	3
529	20240115	113000	2853600360	16750	16730	16760	16730	109
530	20240115	112900	2851776700	16730	16750	16750	16730	589
531	20240115	112800	2841922530	16750	16750	16750	16740	54
532	20240115	112700	2841018070	16730	16730	16740	16730	612
533	20240115	112600	2830779260	16730	16730	16730	16730	49
534	20240115	112500	2829959490	16730	16730	16730	16730	104
535	20240115	112400	2828219570	16710	16710	16710	16710	0
536	20240115	112300	2828219570	16710	16710	16730	16710	93
537	20240115	112200	2826665520	16700	16700	16700	16700	100
538	20240115	112100	2824995520	16700	16720	16730	16700	682
539	20240115	112000	2813605630	16710	16710	16710	16710	391
540	20240115	111900	2807072020	16710	16710	16720	16700	890
541	20240115	111800	2792202370	16710	16710	16720	16710	280
542	20240115	111700	2787523050	16720	16740	16740	16710	1589
543	20240115	111600	2760935330	16740	16740	16740	16740	149
544	20240115	111500	2758441070	16740	16750	16750	16740	448
545	20240115	111400	2750941520	16750	16750	16750	16750	216
546	20240115	111300	2747323520	16750	16760	16760	16750	1411
547	20240115	111200	2723679650	16760	16760	16760	16760	164
548	20240115	111100	2720931010	16770	16790	16790	16770	73
549	20240115	111000	2719706580	16760	16790	16790	16760	33
550	20240115	110900	2719153350	16790	16790	16790	16790	2
551	20240115	110800	2719119770	16790	16790	16790	16790	100
552	20240115	110700	2717440770	16790	16810	16830	16780	230
553	20240115	110600	2713572360	16830	16830	16830	16830	73
554	20240115	110500	2712343770	16750	16830	16840	16750	561
555	20240115	110400	2702928270	16840	16840	16840	16840	104
556	20240115	110300	2701176910	16840	16820	16840	16820	88
557	20240115	110200	2699696650	16820	16820	16820	16820	5
558	20240115	110100	2699612550	16820	16810	16820	16810	53
559	20240115	110000	2698721610	16760	16800	16800	16760	1000
560	20240115	105900	2681954110	16810	16800	16810	16800	8
561	20240115	105800	2681819690	16790	16770	16790	16770	608
562	20240115	105700	2671622100	16770	16770	16770	16770	3
563	20240115	105600	2671571790	16770	16770	16770	16770	2
564	20240115	105500	2671538250	16760	16750	16760	16750	181
565	20240115	105400	2668505690	16760	16760	16760	16760	148
566	20240115	105300	2666025210	16760	16760	16760	16750	964
567	20240115	105200	2649869910	16760	16760	16760	16760	61
568	20240115	105100	2648847550	16760	16760	16760	16750	224
569	20240115	105000	2645095490	16760	16760	16760	16760	105
570	20240115	104900	2643335690	16750	16760	16790	16750	126
571	20240115	104800	2641223560	16760	16760	16760	16750	1915
572	20240115	104700	2609141650	16760	16760	16790	16760	563
573	20240115	104600	2599705350	16760	16810	16810	16760	961
574	20240115	104500	2583576090	16800	16830	16830	16800	825
575	20240115	104400	2569709990	16850	16820	16850	16820	112
576	20240115	104300	2567824950	16820	16830	16830	16820	276
577	20240115	104200	2563179990	16840	16850	16850	16840	80
578	20240115	104100	2561832490	16850	16840	16850	16840	729
579	20240115	104000	2549556090	16840	16830	16840	16830	780
580	20240115	103900	2536421340	16830	16830	16830	16830	21
581	20240115	103800	2536067910	16830	16830	16840	16830	2238
582	20240115	103700	2498402080	16840	16850	16850	16840	526
583	20240115	103600	2489541230	16850	16860	16860	16850	757
584	20240115	103500	2476778800	16850	16830	16850	16830	253
585	20240115	103400	2472515890	16850	16810	16850	16810	914
586	20240115	103300	2457139400	16810	16830	16830	16810	364
587	20240115	103200	2451016020	16830	16850	16860	16830	1389
588	20240115	103100	2427613430	16860	16870	16870	16850	1331
589	20240115	103000	2405170670	16870	16890	16890	16870	3665
590	20240115	102900	2343276710	16890	16890	16900	16890	928
591	20240115	102800	2327602690	16900	16900	16900	16900	17
592	20240115	102700	2327315390	16900	16900	16900	16900	884
593	20240115	102600	2312375790	16900	16900	16900	16900	983
594	20240115	102500	2295763090	16900	16910	16910	16900	90
595	20240115	102400	2294241950	16910	16910	16910	16910	1004
596	20240115	102300	2277264310	16910	16910	16910	16910	0
597	20240115	102200	2277264310	16910	16910	16910	16910	96
598	20240115	102100	2275640950	16910	16910	16910	16910	5
599	20240115	102000	2275556400	16940	16940	16940	16940	1
600	20240115	101900	2275539460	16910	16910	16910	16900	1312
601	20240115	101800	2253363550	16910	16920	16920	16910	66
602	20240115	101700	2252247480	16960	16910	16960	16910	17
603	20240115	101600	2251959620	16900	16960	16960	16900	1527
604	20240115	101500	2226140140	16960	16930	16960	16930	458
605	20240115	101400	2218384090	16930	16930	16930	16930	56
606	20240115	101300	2217436010	16920	16930	16930	16920	214
607	20240115	101200	2213814640	16930	16930	16930	16930	511
608	20240115	101100	2205163410	16930	16950	16950	16930	191
609	20240115	101000	2201928500	16950	16950	16950	16950	39
610	20240115	100900	2201267450	16940	16940	16950	16940	290
611	20240115	100800	2196354650	16940	16960	16960	16940	125
612	20240115	100700	2194236880	16970	16970	16970	16970	0
613	20240115	100600	2194236880	16970	16970	16970	16970	0
614	20240115	100500	2194236880	16970	16950	16970	16950	305
615	20240115	100400	2189061330	16950	16960	16980	16950	810
616	20240115	100300	2175330060	16960	16980	16980	16960	440
617	20240115	100200	2167865690	16980	16970	16980	16950	595
618	20240115	100100	2157767290	16970	16970	16970	16970	11
619	20240115	100000	2157580620	16960	16970	16970	16950	210
620	20240115	095900	2154020200	16970	16970	16980	16960	516
621	20240115	095800	2145262690	16980	16980	16980	16980	53
622	20240115	095700	2144362750	16980	16980	16980	16980	94
623	20240115	095600	2142766630	16980	16990	16990	16980	1372
624	20240115	095500	2119457660	16980	16970	16990	16970	1515
625	20240115	095400	2093736940	16960	16960	16970	16960	236
626	20240115	095300	2089734360	16940	16930	16950	16930	1063
627	20240115	095200	2071723830	16910	16910	16910	16910	310
628	20240115	095100	2066481730	16910	16910	16910	16910	566
629	20240115	095000	2056910670	16910	16910	16950	16910	139
630	20240115	094900	2054558480	16900	16900	16900	16900	170
631	20240115	094800	2051685480	16910	16940	16950	16900	1854
632	20240115	094700	2020324450	16940	16940	16950	16940	100
633	20240115	094600	2018630340	16940	16960	16970	16940	2402
634	20240115	094500	1977914580	16960	16960	16970	16960	152
635	20240115	094400	1975336620	16970	16970	16980	16970	183
636	20240115	094300	1972230950	16980	16980	16990	16970	279
637	20240115	094200	1967493510	16980	16990	16990	16980	121
638	20240115	094100	1965438740	16990	16920	16990	16920	4173
639	20240115	094000	1894684630	16910	16920	16920	16910	218
640	20240115	093900	1890998210	16910	16950	16950	16910	448
641	20240115	093800	1883417090	16930	16940	16950	16930	1165
642	20240115	093700	1863682230	16950	16970	16970	16950	83
643	20240115	093600	1862275280	16940	16970	16970	16940	127
644	20240115	093500	1860123480	16970	16930	16970	16930	1188
645	20240115	093400	1840000010	16930	16910	16930	16900	1102
646	20240115	093300	1821358630	16900	16920	16920	16900	1298
647	20240115	093200	1799406140	16920	16940	16940	16920	894
648	20240115	093100	1784271920	16940	16950	16950	16930	1516
649	20240115	093000	1758586820	16950	16940	16950	16940	222
650	20240115	092900	1754825480	16940	16940	16950	16940	768
651	20240115	092800	1741813340	16950	16960	16980	16940	1039
652	20240115	092700	1724200600	16960	16990	16990	16960	1291
653	20240115	092600	1702293180	16990	16930	17000	16920	932
654	20240115	092500	1686493630	16930	16950	16950	16920	3800
655	20240115	092400	1622139920	16950	17000	17040	16950	11553
656	20240115	092300	1425835540	17040	17010	17050	17000	4431
657	20240115	092200	1350368350	17010	16980	17010	16980	1834
658	20240115	092100	1319193960	16990	16970	17010	16940	7097
659	20240115	092000	1198625570	17010	16990	17040	16960	10976
660	20240115	091900	1012055370	16940	16880	16990	16860	8145
661	20240115	091800	874182930	16860	16850	16900	16850	1939
662	20240115	091700	841463180	16850	16830	16870	16800	1627
663	20240115	091600	814112180	16820	16740	16820	16740	3287
664	20240115	091500	758963570	16740	16740	16740	16730	1118
665	20240115	091400	740250070	16740	16730	16740	16720	357
666	20240115	091300	734274990	16730	16730	16740	16730	411
667	20240115	091200	727396570	16730	16730	16730	16730	482
668	20240115	091100	719332710	16730	16720	16750	16720	1907
669	20240115	091000	687427730	16730	16730	16730	16700	1948
670	20240115	090900	654874800	16730	16610	16740	16610	1683
671	20240115	090800	626796920	16510	16520	16620	16480	4021
672	20240115	090700	560202490	16510	16460	16550	16450	5652
673	20240115	090600	466974280	16460	16500	16520	16460	3177
674	20240115	090500	414596780	16500	16510	16520	16450	5334
675	20240115	090400	326606810	16520	16520	16520	16510	982
676	20240115	090300	310387850	16520	16510	16520	16500	4037
677	20240115	090200	243736310	16510	16570	16570	16510	3885
678	20240115	090100	179496790	16570	16610	16610	16560	1602
679	20240115	090000	152923590	16640	16650	16700	16620	8399