KissMeData/002020/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183600	290464860	16770	16770	16770	16770	1397
3	20240112	183500	290464860	16770	16770	16770	16770	0
4	20240112	183400	290464860	16770	16770	16770	16770	0
5	20240112	183300	290464860	16770	16770	16770	16770	0
6	20240112	183200	290464860	16770	16770	16770	16770	0
7	20240112	183100	290464860	16770	16770	16770	16770	0
8	20240112	183000	290464860	16770	16770	16770	16770	0
9	20240112	182900	290464860	16770	16770	16770	16770	0
10	20240112	182800	290464860	16770	16770	16770	16770	0
11	20240112	182700	290464860	16770	16770	16770	16770	0
12	20240112	182600	290464860	16770	16770	16770	16770	0
13	20240112	182500	290464860	16770	16770	16770	16770	0
14	20240112	182400	290464860	16770	16770	16770	16770	0
15	20240112	182300	290464860	16770	16770	16770	16770	0
16	20240112	182200	290464860	16770	16770	16770	16770	0
17	20240112	182100	290464860	16770	16770	16770	16770	0
18	20240112	182000	290464860	16770	16770	16770	16770	0
19	20240112	181900	290464860	16770	16770	16770	16770	0
20	20240112	181800	290464860	16770	16770	16770	16770	0
21	20240112	181700	290464860	16770	16770	16770	16770	0
22	20240112	181600	290464860	16770	16770	16770	16770	0
23	20240112	181500	290464860	16770	16770	16770	16770	0
24	20240112	181400	290464860	16770	16770	16770	16770	0
25	20240112	181300	290464860	16770	16770	16770	16770	0
26	20240112	181200	290464860	16770	16770	16770	16770	0
27	20240112	181100	290464860	16770	16770	16770	16770	0
28	20240112	181000	290464860	16770	16770	16770	16770	0
29	20240112	180900	290464860	16770	16770	16770	16770	0
30	20240112	180800	290464860	16770	16770	16770	16770	0
31	20240112	180700	290464860	16770	16770	16770	16770	0
32	20240112	180600	290464860	16770	16770	16770	16770	1397
33	20240112	180500	290464860	16770	16770	16770	16770	0
34	20240112	180400	290464860	16770	16770	16770	16770	0
35	20240112	180300	290464860	16770	16770	16770	16770	0
36	20240112	180200	290464860	16770	16770	16770	16770	0
37	20240112	180100	290464860	16770	16770	16770	16770	0
38	20240112	180000	290464860	16770	16770	16770	16770	0
39	20240112	175900	290464860	16770	16770	16770	16770	0
40	20240112	175800	290464860	16770	16770	16770	16770	0
41	20240112	175700	290464860	16770	16770	16770	16770	0
42	20240112	175600	290464860	16770	16770	16770	16770	0
43	20240112	175500	290464860	16770	16770	16770	16770	0
44	20240112	175400	290464860	16770	16770	16770	16770	0
45	20240112	175300	290464860	16770	16770	16770	16770	0
46	20240112	175200	290464860	16770	16770	16770	16770	0
47	20240112	175100	290464860	16770	16770	16770	16770	0
48	20240112	175000	290464860	16770	16770	16770	16770	0
49	20240112	174900	290464860	16770	16770	16770	16770	0
50	20240112	174800	290464860	16770	16770	16770	16770	0
51	20240112	174700	290464860	16770	16770	16770	16770	0
52	20240112	174600	290464860	16770	16770	16770	16770	0
53	20240112	174500	290464860	16770	16770	16770	16770	0
54	20240112	174400	290464860	16770	16770	16770	16770	0
55	20240112	174300	290464860	16770	16770	16770	16770	0
56	20240112	174200	290464860	16770	16770	16770	16770	0
57	20240112	174100	290464860	16770	16770	16770	16770	0
58	20240112	174000	290464860	16770	16770	16770	16770	0
59	20240112	173900	290464860	16770	16770	16770	16770	0
60	20240112	173800	290464860	16770	16770	16770	16770	0
61	20240112	173700	290464860	16770	16770	16770	16770	0
62	20240112	173600	290464860	16770	16770	16770	16770	1397
63	20240112	173500	290464860	16770	16770	16770	16770	0
64	20240112	173400	290464860	16770	16770	16770	16770	0
65	20240112	173300	290464860	16770	16770	16770	16770	0
66	20240112	173200	290464860	16770	16770	16770	16770	0
67	20240112	173100	290464860	16770	16770	16770	16770	0
68	20240112	173000	290464860	16770	16770	16770	16770	0
69	20240112	172900	290464860	16770	16770	16770	16770	0
70	20240112	172800	290464860	16770	16770	16770	16770	0
71	20240112	172700	290464860	16770	16770	16770	16770	0
72	20240112	172600	290464860	16770	16770	16770	16770	0
73	20240112	172500	290464860	16770	16770	16770	16770	0
74	20240112	172400	290464860	16770	16770	16770	16770	0
75	20240112	172300	290464860	16770	16770	16770	16770	0
76	20240112	172200	290464860	16770	16770	16770	16770	0
77	20240112	172100	290464860	16770	16770	16770	16770	0
78	20240112	172000	290464860	16770	16770	16770	16770	0
79	20240112	171900	290464860	16770	16770	16770	16770	0
80	20240112	171800	290464860	16770	16770	16770	16770	0
81	20240112	171700	290464860	16770	16770	16770	16770	0
82	20240112	171600	290464860	16770	16770	16770	16770	0
83	20240112	171500	290464860	16770	16770	16770	16770	0
84	20240112	171400	290464860	16770	16770	16770	16770	0
85	20240112	171300	290464860	16770	16770	16770	16770	0
86	20240112	171200	290464860	16770	16770	16770	16770	0
87	20240112	171100	290464860	16770	16770	16770	16770	0
88	20240112	171000	290464860	16770	16770	16770	16770	0
89	20240112	170900	290464860	16770	16770	16770	16770	0
90	20240112	170800	290464860	16770	16770	16770	16770	0
91	20240112	170700	290464860	16770	16770	16770	16770	0
92	20240112	170600	290464860	16770	16770	16770	16770	1397
93	20240112	170500	290464860	16770	16770	16770	16770	0
94	20240112	170400	290464860	16770	16770	16770	16770	0
95	20240112	170300	290464860	16770	16770	16770	16770	0
96	20240112	170200	290464860	16770	16770	16770	16770	0
97	20240112	170100	290464860	16770	16770	16770	16770	0
98	20240112	170000	290464860	16770	16770	16770	16770	0
99	20240112	165900	290464860	16770	16770	16770	16770	0
100	20240112	165800	290464860	16770	16770	16770	16770	0
101	20240112	165700	290464860	16770	16770	16770	16770	0
102	20240112	165600	290464860	16770	16770	16770	16770	0
103	20240112	165500	290464860	16770	16770	16770	16770	0
104	20240112	165400	290464860	16770	16770	16770	16770	0
105	20240112	165300	290464860	16770	16770	16770	16770	0
106	20240112	165200	290464860	16770	16770	16770	16770	0
107	20240112	165100	290464860	16770	16770	16770	16770	0
108	20240112	165000	290464860	16770	16770	16770	16770	0
109	20240112	164900	290464860	16770	16770	16770	16770	0
110	20240112	164800	290464860	16770	16770	16770	16770	0
111	20240112	164700	290464860	16770	16770	16770	16770	0
112	20240112	164600	290464860	16770	16770	16770	16770	0
113	20240112	164500	290464860	16770	16770	16770	16770	0
114	20240112	164400	290464860	16770	16770	16770	16770	0
115	20240112	164300	290464860	16770	16770	16770	16770	0
116	20240112	164200	290464860	16770	16770	16770	16770	0
117	20240112	164100	290464860	16770	16770	16770	16770	0
118	20240112	164000	290464860	16770	16770	16770	16770	0
119	20240112	163900	290464860	16770	16770	16770	16770	0
120	20240112	163800	290464860	16770	16770	16770	16770	0
121	20240112	163700	290464860	16770	16770	16770	16770	0
122	20240112	163600	290464860	16770	16770	16770	16770	1397
123	20240112	163500	290464860	16770	16770	16770	16770	0
124	20240112	163400	290464860	16770	16770	16770	16770	0
125	20240112	163300	290464860	16770	16770	16770	16770	0
126	20240112	163200	290464860	16770	16770	16770	16770	0
127	20240112	163100	290464860	16770	16770	16770	16770	0
128	20240112	163000	290464860	16770	16770	16770	16770	0
129	20240112	162900	290464860	16770	16770	16770	16770	0
130	20240112	162800	290464860	16770	16770	16770	16770	0
131	20240112	162700	290464860	16770	16770	16770	16770	0
132	20240112	162600	290464860	16770	16770	16770	16770	0
133	20240112	162500	290464860	16770	16770	16770	16770	0
134	20240112	162400	290464860	16770	16770	16770	16770	0
135	20240112	162300	290464860	16770	16770	16770	16770	0
136	20240112	162200	290464860	16770	16770	16770	16770	0
137	20240112	162100	290464860	16770	16770	16770	16770	0
138	20240112	162000	290464860	16770	16770	16770	16770	0
139	20240112	161900	290464860	16770	16770	16770	16770	0
140	20240112	161800	290464860	16770	16770	16770	16770	0
141	20240112	161700	290464860	16770	16770	16770	16770	0
142	20240112	161600	290464860	16770	16770	16770	16770	0
143	20240112	161500	290464860	16770	16770	16770	16770	0
144	20240112	161400	290464860	16770	16770	16770	16770	0
145	20240112	161300	290464860	16770	16770	16770	16770	0
146	20240112	161200	290464860	16770	16770	16770	16770	0
147	20240112	161100	290464860	16770	16770	16770	16770	0
148	20240112	161000	290464860	16770	16770	16770	16770	0
149	20240112	160900	290464860	16770	16770	16770	16770	0
150	20240112	160800	290464860	16770	16770	16770	16770	0
151	20240112	160700	290464860	16770	16770	16770	16770	0
152	20240112	160600	290464860	16770	16770	16770	16770	1397
153	20240112	160500	290464860	16770	16770	16770	16770	0
154	20240112	160400	290464860	16770	16770	16770	16770	0
155	20240112	160300	290464860	16770	16770	16770	16770	0
156	20240112	160200	290464860	16770	16770	16770	16770	0
157	20240112	160100	290464860	16770	16770	16770	16770	0
158	20240112	160000	290464860	16770	16770	16770	16770	0
159	20240112	155900	290464860	16770	16770	16770	16770	0
160	20240112	155800	290464860	16770	16770	16770	16770	0
161	20240112	155700	290464860	16770	16770	16770	16770	0
162	20240112	155600	290464860	16770	16770	16770	16770	0
163	20240112	155500	290464860	16770	16770	16770	16770	0
164	20240112	155400	290464860	16770	16770	16770	16770	0
165	20240112	155300	290464860	16770	16770	16770	16770	0
166	20240112	155200	290464860	16770	16770	16770	16770	0
167	20240112	155100	290464860	16770	16770	16770	16770	0
168	20240112	155000	290464860	16770	16770	16770	16770	0
169	20240112	154900	290464860	16770	16770	16770	16770	0
170	20240112	154800	290464860	16770	16770	16770	16770	0
171	20240112	154700	290464860	16770	16770	16770	16770	0
172	20240112	154600	290464860	16770	16770	16770	16770	0
173	20240112	154500	290464860	16770	16770	16770	16770	0
174	20240112	154400	290464860	16770	16770	16770	16770	0
175	20240112	154300	290464860	16770	16770	16770	16770	0
176	20240112	154200	290464860	16770	16770	16770	16770	0
177	20240112	154100	290464860	16770	16770	16770	16770	0
178	20240112	154000	290464860	16770	16770	16770	16770	0
179	20240112	153900	290464860	16770	16770	16770	16770	0
180	20240112	153800	290464860	16770	16770	16770	16770	0
181	20240112	153700	290464860	16770	16770	16770	16770	0
182	20240112	153600	290464860	16770	16770	16770	16770	1397
183	20240112	153500	290464860	16770	16770	16770	16770	0
184	20240112	153400	290464860	16770	16770	16770	16770	0
185	20240112	153300	290464860	16770	16770	16770	16770	0
186	20240112	153200	290464860	16770	16770	16770	16770	0
187	20240112	153100	290464860	16770	16770	16770	16770	0
188	20240112	153000	290464860	16770	16770	16770	16770	1397
189	20240112	152900	267037170	16650	16650	16650	16650	0
190	20240112	152800	267037170	16650	16650	16650	16650	0
191	20240112	152700	267037170	16650	16650	16650	16650	0
192	20240112	152600	267037170	16650	16650	16650	16650	0
193	20240112	152500	267037170	16650	16650	16650	16650	0
194	20240112	152400	267037170	16650	16650	16650	16650	0
195	20240112	152300	267037170	16650	16650	16650	16650	0
196	20240112	152200	267037170	16650	16650	16650	16650	0
197	20240112	152100	267037170	16650	16650	16650	16650	0
198	20240112	152000	267037170	16650	16650	16650	16650	0
199	20240112	151900	267037170	16650	16540	16650	16530	1093
200	20240112	151800	248924010	16540	16540	16540	16540	9
201	20240112	151700	248775150	16550	16530	16550	16530	17
202	20240112	151600	248494070	16530	16530	16530	16530	28
203	20240112	151500	248031230	16530	16530	16530	16530	10
204	20240112	151400	247865930	16530	16530	16530	16530	32
205	20240112	151300	247336970	16530	16530	16530	16530	13
206	20240112	151200	247122080	16530	16540	16540	16530	25
207	20240112	151100	246708730	16530	16530	16530	16530	22
208	20240112	151000	246345070	16530	16530	16530	16530	16
209	20240112	150900	246080590	16530	16530	16530	16530	16
210	20240112	150800	245816110	16530	16540	16550	16530	23
211	20240112	150700	245435790	16530	16530	16530	16530	25
212	20240112	150600	245022540	16530	16530	16530	16530	11
213	20240112	150500	244840710	16530	16530	16530	16530	72
214	20240112	150400	243650550	16530	16530	16540	16530	1089
215	20240112	150300	225649370	16530	16530	16530	16530	27
216	20240112	150200	225203060	16530	16530	16530	16530	11
217	20240112	150100	225021230	16530	16530	16530	16530	25
218	20240112	150000	224607980	16530	16530	16530	16530	16
219	20240112	145900	224343500	16530	16530	16530	16530	12
220	20240112	145800	224145140	16530	16530	16530	16530	16
221	20240112	145700	223880660	16550	16530	16550	16530	135
222	20240112	145600	221648930	16530	16530	16530	16530	22
223	20240112	145500	221285270	16530	16530	16530	16530	24
224	20240112	145400	220888550	16530	16530	16530	16530	13
225	20240112	145300	220673660	16530	16530	16540	16530	23
226	20240112	145200	220293460	16530	16530	16530	16530	16
227	20240112	145100	220028980	16530	16530	16540	16530	29
228	20240112	145000	219549590	16530	16530	16530	16530	10
229	20240112	144900	219384290	16530	16530	16530	16530	138
230	20240112	144800	217103150	16530	16530	16540	16530	11
231	20240112	144700	216921310	16530	16530	16530	16530	32
232	20240112	144600	216392350	16540	16510	16540	16510	66
233	20240112	144500	215301760	16520	16510	16520	16510	25
234	20240112	144400	214889000	16510	16510	16510	16500	12
235	20240112	144300	214690960	16500	16500	16500	16500	29
236	20240112	144200	214212460	16510	16510	16510	16510	12
237	20240112	144100	214014340	16510	16510	16510	16500	21
238	20240112	144000	213667800	16500	16510	16510	16500	18
239	20240112	143900	213370760	16500	16520	16520	16500	17
240	20240112	143800	213090080	16520	16500	16520	16500	54
241	20240112	143700	212198560	16500	16500	16500	16500	23
242	20240112	143600	211819060	16500	16500	16500	16500	13
243	20240112	143500	211604560	16500	16500	16500	16500	42
244	20240112	143400	210911560	16500	16500	16500	16500	115
245	20240112	143300	209014060	16500	16510	16510	16500	17
246	20240112	143200	208733430	16520	16510	16520	16510	13
247	20240112	143100	208518790	16510	16520	16520	16500	27
248	20240112	143000	208073150	16510	16510	16510	16510	11
249	20240112	142900	207891540	16510	16480	16510	16480	55
250	20240112	142800	206983890	16500	16480	16510	16480	56
251	20240112	142700	206060540	16480	16460	16480	16460	93
252	20240112	142600	204529520	16460	16470	16480	16460	202
253	20240112	142500	201202610	16470	16490	16490	16470	27
254	20240112	142400	200757810	16490	16520	16520	16490	1798
255	20240112	142300	171087120	16520	16520	16540	16520	16
256	20240112	142200	170822780	16520	16520	16520	16520	13
257	20240112	142100	170608020	16530	16530	16530	16530	98
258	20240112	142000	168988080	16540	16550	16550	16540	33
259	20240112	141900	168441970	16550	16560	16560	16550	12
260	20240112	141800	168243270	16560	16560	16560	16560	10
261	20240112	141700	168077670	16560	16560	16560	16560	0
262	20240112	141600	168077670	16560	16560	16560	16560	0
263	20240112	141500	168077670	16560	16560	16560	16560	0
264	20240112	141400	168077670	16560	16560	16560	16560	0
265	20240112	141300	168077670	16560	16560	16560	16560	0
266	20240112	141200	168077670	16560	16560	16560	16560	4
267	20240112	141100	168011430	16560	16560	16560	16560	0
268	20240112	141000	168011430	16560	16560	16560	16560	0
269	20240112	140900	168011430	16560	16560	16560	16560	0
270	20240112	140800	168011430	16560	16560	16560	16560	0
271	20240112	140700	168011430	16560	16560	16560	16560	0
272	20240112	140600	168011430	16560	16560	16560	16560	0
273	20240112	140500	168011430	16560	16560	16560	16560	0
274	20240112	140400	168011430	16560	16560	16560	16560	0
275	20240112	140300	168011430	16560	16560	16560	16560	0
276	20240112	140200	168011430	16560	16560	16560	16560	0
277	20240112	140100	168011430	16560	16560	16560	16560	0
278	20240112	140000	168011430	16560	16560	16560	16560	0
279	20240112	135900	168011430	16560	16560	16560	16560	0
280	20240112	135800	168011430	16560	16560	16560	16560	1
281	20240112	135700	167994870	16560	16560	16560	16560	1
282	20240112	135600	167978310	16550	16550	16550	16550	25
283	20240112	135500	167564560	16560	16560	16560	16560	0
284	20240112	135400	167564560	16560	16560	16560	16560	1
285	20240112	135300	167548000	16560	16560	16560	16560	0
286	20240112	135200	167548000	16560	16560	16560	16560	0
287	20240112	135100	167548000	16560	16560	16560	16560	0
288	20240112	135000	167548000	16560	16560	16560	16560	0
289	20240112	134900	167548000	16560	16560	16560	16560	0
290	20240112	134800	167548000	16560	16560	16560	16560	0
291	20240112	134700	167548000	16560	16560	16560	16560	1
292	20240112	134600	167531440	16540	16540	16540	16540	0
293	20240112	134500	167531440	16540	16540	16540	16540	0
294	20240112	134400	167531440	16540	16540	16540	16540	0
295	20240112	134300	167531440	16540	16540	16540	16540	0
296	20240112	134200	167531440	16540	16550	16550	16540	96
297	20240112	134100	165943520	16560	16560	16560	16560	0
298	20240112	134000	165943520	16560	16560	16560	16560	0
299	20240112	133900	165943520	16560	16560	16560	16560	0
300	20240112	133800	165943520	16560	16560	16560	16560	0
301	20240112	133700	165943520	16560	16560	16560	16560	0
302	20240112	133600	165943520	16560	16560	16560	16560	0
303	20240112	133500	165943520	16560	16560	16560	16560	3
304	20240112	133400	165893840	16540	16540	16540	16540	0
305	20240112	133300	165893840	16540	16540	16540	16540	0
306	20240112	133200	165893840	16540	16540	16540	16540	1
307	20240112	133100	165877300	16540	16540	16540	16540	0
308	20240112	133000	165877300	16540	16540	16540	16540	92
309	20240112	132900	164355620	16560	16560	16560	16560	0
310	20240112	132800	164355620	16560	16550	16560	16550	128
311	20240112	132700	162237210	16560	16560	16560	16560	145
312	20240112	132600	159836010	16570	16570	16570	16570	0
313	20240112	132500	159836010	16570	16570	16570	16570	0
314	20240112	132400	159836010	16570	16570	16570	16570	8
315	20240112	132300	159703450	16570	16570	16570	16570	0
316	20240112	132200	159703450	16570	16570	16570	16570	1
317	20240112	132100	159686880	16560	16610	16610	16560	362
318	20240112	132000	153689360	16610	16610	16610	16610	0
319	20240112	131900	153689360	16610	16610	16610	16610	0
320	20240112	131800	153689360	16610	16600	16610	16600	203
321	20240112	131700	150317850	16600	16590	16600	16590	100
322	20240112	131600	148658020	16570	16580	16580	16570	100
323	20240112	131500	147000960	16590	16590	16590	16590	0
324	20240112	131400	147000960	16590	16590	16590	16590	0
325	20240112	131300	147000960	16590	16590	16590	16590	0
326	20240112	131200	147000960	16590	16590	16590	16590	0
327	20240112	131100	147000960	16590	16590	16590	16590	0
328	20240112	131000	147000960	16590	16590	16590	16590	0
329	20240112	130900	147000960	16590	16590	16590	16590	29
330	20240112	130800	146519850	16600	16600	16600	16600	0
331	20240112	130700	146519850	16600	16600	16600	16600	0
332	20240112	130600	146519850	16600	16600	16600	16600	2
333	20240112	130500	146486650	16610	16610	16610	16610	0
334	20240112	130400	146486650	16610	16610	16610	16610	0
335	20240112	130300	146486650	16610	16610	16610	16610	0
336	20240112	130200	146486650	16610	16610	16610	16610	0
337	20240112	130100	146486650	16610	16610	16610	16610	0
338	20240112	130000	146486650	16610	16610	16610	16610	0
339	20240112	125900	146486650	16610	16610	16610	16610	0
340	20240112	125800	146486650	16610	16610	16610	16610	0
341	20240112	125700	146486650	16610	16610	16610	16610	1
342	20240112	125600	146470040	16590	16590	16590	16590	100
343	20240112	125500	144811040	16600	16600	16600	16600	4
344	20240112	125400	144744640	16590	16590	16590	16590	0
345	20240112	125300	144744640	16590	16590	16590	16590	0
346	20240112	125200	144744640	16590	16590	16590	16590	9
347	20240112	125100	144595330	16600	16600	16600	16600	2
348	20240112	125000	144562130	16600	16610	16610	16600	18
349	20240112	124900	144263160	16620	16620	16620	16620	0
350	20240112	124800	144263160	16620	16620	16620	16620	0
351	20240112	124700	144263160	16620	16620	16620	16620	0
352	20240112	124600	144263160	16620	16620	16620	16620	0
353	20240112	124500	144263160	16620	16620	16620	16620	0
354	20240112	124400	144263160	16620	16620	16620	16620	1
355	20240112	124300	144246540	16610	16610	16610	16610	0
356	20240112	124200	144246540	16610	16610	16610	16610	0
357	20240112	124100	144246540	16610	16610	16610	16610	0
358	20240112	124000	144246540	16610	16610	16610	16610	20
359	20240112	123900	143914340	16630	16630	16630	16630	1
360	20240112	123800	143897710	16610	16610	16610	16610	0
361	20240112	123700	143897710	16610	16620	16620	16610	52
362	20240112	123600	143033940	16650	16650	16650	16650	0
363	20240112	123500	143033940	16650	16650	16650	16650	0
364	20240112	123400	143033940	16650	16650	16650	16650	2
365	20240112	123300	143000640	16620	16620	16620	16620	0
366	20240112	123200	143000640	16620	16620	16620	16620	0
367	20240112	123100	143000640	16620	16620	16620	16620	0
368	20240112	123000	143000640	16620	16640	16640	16620	5
369	20240112	122900	142917460	16660	16660	16660	16660	0
370	20240112	122800	142917460	16660	16660	16660	16660	0
371	20240112	122700	142917460	16660	16660	16660	16660	0
372	20240112	122600	142917460	16660	16660	16660	16660	1
373	20240112	122500	142900800	16640	16640	16640	16640	32
374	20240112	122400	142368320	16650	16650	16650	16650	1
375	20240112	122300	142351670	16650	16650	16650	16650	0
376	20240112	122200	142351670	16650	16650	16650	16650	0
377	20240112	122100	142351670	16650	16650	16650	16650	1
378	20240112	122000	142335020	16650	16650	16650	16650	0
379	20240112	121900	142335020	16650	16650	16650	16650	0
380	20240112	121800	142335020	16650	16650	16650	16650	0
381	20240112	121700	142335020	16650	16650	16650	16650	0
382	20240112	121600	142335020	16650	16650	16650	16650	36
383	20240112	121500	141735620	16640	16620	16640	16620	18
384	20240112	121400	141436120	16610	16610	16610	16610	0
385	20240112	121300	141436120	16610	16610	16610	16610	0
386	20240112	121200	141436120	16610	16610	16610	16610	0
387	20240112	121100	141436120	16610	16610	16610	16610	0
388	20240112	121000	141436120	16610	16600	16610	16600	38
389	20240112	120900	140805150	16600	16600	16600	16600	0
390	20240112	120800	140805150	16600	16590	16600	16590	2
391	20240112	120700	140771960	16600	16600	16600	16600	50
392	20240112	120600	139941960	16600	16600	16600	16600	0
393	20240112	120500	139941960	16600	16600	16600	16600	0
394	20240112	120400	139941960	16600	16630	16630	16600	416
395	20240112	120300	133031250	16650	16650	16650	16650	0
396	20240112	120200	133031250	16650	16650	16650	16650	0
397	20240112	120100	133031250	16650	16650	16650	16650	0
398	20240112	120000	133031250	16650	16650	16650	16650	1
399	20240112	115900	133014600	16630	16630	16630	16630	8
400	20240112	115800	132881560	16630	16630	16630	16630	0
401	20240112	115700	132881560	16630	16630	16630	16630	3
402	20240112	115600	132831670	16650	16650	16650	16650	0
403	20240112	115500	132831670	16650	16650	16650	16650	1
404	20240112	115400	132815020	16650	16650	16650	16650	0
405	20240112	115300	132815020	16650	16650	16650	16650	0
406	20240112	115200	132815020	16650	16650	16650	16650	0
407	20240112	115100	132815020	16650	16650	16650	16650	0
408	20240112	115000	132815020	16650	16630	16650	16620	70
409	20240112	114900	131651150	16650	16650	16650	16650	0
410	20240112	114800	131651150	16650	16650	16650	16650	0
411	20240112	114700	131651150	16650	16650	16650	16650	0
412	20240112	114600	131651150	16650	16650	16650	16650	1
413	20240112	114500	131634500	16630	16630	16630	16630	0
414	20240112	114400	131634500	16630	16630	16630	16630	0
415	20240112	114300	131634500	16630	16630	16630	16630	14
416	20240112	114200	131401680	16650	16650	16650	16650	0
417	20240112	114100	131401680	16650	16650	16650	16650	6
418	20240112	114000	131301780	16650	16650	16650	16650	0
419	20240112	113900	131301780	16650	16650	16650	16650	6
420	20240112	113800	131201880	16650	16650	16650	16650	4
421	20240112	113700	131135280	16650	16650	16650	16650	0
422	20240112	113600	131135280	16650	16650	16650	16650	0
423	20240112	113500	131135280	16650	16650	16650	16650	0
424	20240112	113400	131135280	16650	16650	16650	16650	1
425	20240112	113300	131118630	16650	16650	16650	16650	0
426	20240112	113200	131118630	16650	16650	16650	16650	0
427	20240112	113100	131118630	16650	16650	16650	16650	0
428	20240112	113000	131118630	16650	16680	16680	16630	246
429	20240112	112900	127027480	16700	16700	16700	16700	0
430	20240112	112800	127027480	16700	16700	16700	16700	0
431	20240112	112700	127027480	16700	16700	16700	16700	0
432	20240112	112600	127027480	16700	16700	16700	16700	0
433	20240112	112500	127027480	16700	16700	16700	16700	0
434	20240112	112400	127027480	16700	16700	16700	16700	0
435	20240112	112300	127027480	16700	16660	16700	16660	400
436	20240112	112200	120349140	16660	16660	16660	16660	1
437	20240112	112100	120332480	16650	16650	16650	16650	81
438	20240112	112000	118983830	16650	16650	16650	16650	1
439	20240112	111900	118967180	16660	16660	16660	16660	0
440	20240112	111800	118967180	16660	16660	16660	16660	0
441	20240112	111700	118967180	16660	16660	16660	16660	0
442	20240112	111600	118967180	16660	16660	16660	16660	1
443	20240112	111500	118950520	16670	16670	16670	16670	0
444	20240112	111400	118950520	16670	16670	16670	16670	0
445	20240112	111300	118950520	16670	16670	16670	16670	0
446	20240112	111200	118950520	16670	16670	16670	16670	0
447	20240112	111100	118950520	16670	16670	16670	16670	1
448	20240112	111000	118933850	16670	16670	16670	16670	0
449	20240112	110900	118933850	16670	16670	16670	16670	0
450	20240112	110800	118933850	16670	16660	16670	16660	142
451	20240112	110700	116566980	16670	16670	16670	16670	0
452	20240112	110600	116566980	16670	16670	16670	16670	0
453	20240112	110500	116566980	16670	16670	16670	16670	0
454	20240112	110400	116566980	16670	16670	16670	16670	0
455	20240112	110300	116566980	16670	16670	16670	16670	0
456	20240112	110200	116566980	16670	16670	16670	16670	0
457	20240112	110100	116566980	16670	16670	16670	16670	0
458	20240112	110000	116566980	16670	16670	16670	16670	0
459	20240112	105900	116566980	16670	16660	16670	16660	55
460	20240112	105800	115650240	16670	16670	16670	16670	0
461	20240112	105700	115650240	16670	16670	16670	16670	0
462	20240112	105600	115650240	16670	16670	16670	16670	0
463	20240112	105500	115650240	16670	16670	16670	16670	0
464	20240112	105400	115650240	16670	16670	16670	16670	1
465	20240112	105300	115633570	16700	16700	16700	16700	0
466	20240112	105200	115633570	16700	16600	16700	16600	1500
467	20240112	105100	90635750	16590	16590	16590	16590	19
468	20240112	105000	90320540	16590	16590	16590	16590	0
469	20240112	104900	90320540	16590	16590	16590	16590	0
470	20240112	104800	90320540	16590	16590	16590	16590	1
471	20240112	104700	90303950	16590	16590	16590	16590	1
472	20240112	104600	90287360	16580	16570	16580	16570	21
473	20240112	104500	89939190	16580	16580	16580	16580	0
474	20240112	104400	89939190	16580	16580	16580	16580	0
475	20240112	104300	89939190	16580	16580	16580	16580	0
476	20240112	104200	89939190	16580	16580	16580	16580	0
477	20240112	104100	89939190	16580	16580	16580	16580	0
478	20240112	104000	89939190	16580	16580	16580	16580	0
479	20240112	103900	89939190	16580	16580	16580	16580	2
480	20240112	103800	89906030	16590	16590	16590	16590	0
481	20240112	103700	89906030	16590	16590	16590	16590	0
482	20240112	103600	89906030	16590	16590	16590	16590	0
483	20240112	103500	89906030	16590	16590	16590	16590	1
484	20240112	103400	89889440	16600	16600	16600	16600	0
485	20240112	103300	89889440	16600	16600	16600	16600	0
486	20240112	103200	89889440	16600	16600	16600	16600	5
487	20240112	103100	89806440	16600	16600	16600	16590	231
488	20240112	103000	85972940	16610	16610	16610	16610	13
489	20240112	102900	85757010	16600	16600	16600	16600	10
490	20240112	102800	85591010	16600	16600	16600	16600	0
491	20240112	102700	85591010	16600	16600	16600	16600	0
492	20240112	102600	85591010	16600	16600	16600	16600	76
493	20240112	102500	84329410	16600	16600	16600	16600	0
494	20240112	102400	84329410	16600	16600	16600	16600	0
495	20240112	102300	84329410	16600	16570	16600	16570	101
496	20240112	102200	82655630	16560	16560	16560	16560	33
497	20240112	102100	82109150	16560	16560	16560	16560	0
498	20240112	102000	82109150	16560	16560	16560	16560	0
499	20240112	101900	82109150	16560	16550	16560	16550	152
500	20240112	101800	79592290	16540	16540	16540	16540	0
501	20240112	101700	79592290	16540	16540	16540	16540	20
502	20240112	101600	79261490	16540	16540	16540	16540	0
503	20240112	101500	79261490	16540	16540	16540	16540	0
504	20240112	101400	79261490	16540	16540	16540	16540	3
505	20240112	101300	79211870	16520	16520	16520	16520	0
506	20240112	101200	79211870	16520	16520	16520	16520	0
507	20240112	101100	79211870	16520	16540	16540	16520	55
508	20240112	101000	78303150	16530	16530	16530	16530	20
509	20240112	100900	77972550	16510	16510	16510	16510	0
510	20240112	100800	77972550	16510	16510	16510	16510	0
511	20240112	100700	77972550	16510	16510	16510	16510	0
512	20240112	100600	77972550	16510	16510	16510	16510	0
513	20240112	100500	77972550	16510	16510	16510	16510	0
514	20240112	100400	77972550	16510	16520	16520	16510	500
515	20240112	100300	69716560	16530	16530	16530	16530	1
516	20240112	100200	69700030	16530	16530	16530	16530	0
517	20240112	100100	69700030	16530	16530	16530	16530	14
518	20240112	100000	69468610	16530	16530	16530	16530	42
519	20240112	095900	68774350	16530	16500	16530	16500	161
520	20240112	095800	66117820	16500	16500	16500	16500	0
521	20240112	095700	66117820	16500	16520	16540	16500	421
522	20240112	095600	59166590	16510	16510	16510	16510	0
523	20240112	095500	59166590	16510	16520	16520	16510	6
524	20240112	095400	59067480	16540	16530	16540	16530	82
525	20240112	095300	57711990	16530	16560	16570	16530	111
526	20240112	095200	55874830	16560	16570	16570	16560	220
527	20240112	095100	52231500	16570	16590	16590	16570	105
528	20240112	095000	50491480	16600	16620	16620	16600	1193
529	20240112	094900	30679830	16650	16650	16650	16650	0
530	20240112	094800	30679830	16650	16650	16650	16650	0
531	20240112	094700	30679830	16650	16650	16650	16650	1
532	20240112	094600	30663180	16650	16650	16650	16650	0
533	20240112	094500	30663180	16650	16650	16650	16650	0
534	20240112	094400	30663180	16650	16650	16650	16650	1
535	20240112	094300	30646530	16650	16650	16650	16650	0
536	20240112	094200	30646530	16650	16650	16650	16650	0
537	20240112	094100	30646530	16650	16650	16650	16650	1
538	20240112	094000	30629880	16650	16650	16650	16650	0
539	20240112	093900	30629880	16650	16650	16650	16650	0
540	20240112	093800	30629880	16650	16650	16650	16650	3
541	20240112	093700	30579930	16650	16650	16650	16650	2
542	20240112	093600	30546630	16630	16670	16670	16630	292
543	20240112	093500	25690630	16630	16630	16630	16630	0
544	20240112	093400	25690630	16630	16630	16630	16630	1
545	20240112	093300	25674000	16690	16690	16690	16690	1
546	20240112	093200	25657310	16630	16630	16630	16630	3
547	20240112	093100	25607420	16630	16660	16660	16630	36
548	20240112	093000	25008220	16690	16680	16690	16680	200
549	20240112	092900	21670320	16650	16680	16680	16650	14
550	20240112	092800	21436930	16680	16690	16690	16680	129
551	20240112	092700	19284920	16710	16710	16710	16710	0
552	20240112	092600	19284920	16710	16710	16710	16710	2
553	20240112	092500	19251500	16710	16710	16710	16710	0
554	20240112	092400	19251500	16710	16710	16710	16710	1
555	20240112	092300	19234790	16690	16710	16710	16690	200
556	20240112	092200	15896570	16710	16710	16710	16710	0
557	20240112	092100	15896570	16710	16720	16720	16710	22
558	20240112	092000	15528940	16720	16720	16720	16720	0
559	20240112	091900	15528940	16720	16720	16720	16720	2
560	20240112	091800	15495500	16730	16730	16730	16730	0
561	20240112	091700	15495500	16730	16730	16730	16730	0
562	20240112	091600	15495500	16730	16740	16740	16730	250
563	20240112	091500	11312950	16740	16740	16740	16740	1
564	20240112	091400	11296210	16750	16750	16750	16750	2
565	20240112	091300	11262710	16770	16790	16810	16770	307
566	20240112	091200	6103490	16780	16780	16780	16780	13
567	20240112	091100	5885350	16770	16770	16770	16770	0
568	20240112	091000	5885350	16770	16770	16770	16770	5
569	20240112	090900	5801500	16780	16800	16800	16780	6
570	20240112	090800	5700770	16800	16800	16800	16800	0
571	20240112	090700	5700770	16800	16800	16800	16800	0
572	20240112	090600	5700770	16800	16810	16810	16800	20
573	20240112	090500	5364590	16810	16810	16810	16810	147
574	20240112	090400	2893520	16810	16810	16810	16810	25
575	20240112	090300	2473270	16810	16810	16810	16810	0
576	20240112	090200	2473270	16810	16810	16810	16810	0
577	20240112	090100	2473270	16810	16810	16810	16810	10
578	20240112	090000	2305170	16810	16850	16850	16810	137