KissMeData/089850/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	195600	400381020	16680	16680	16680	16680	504
3	20240102	195500	400381020	16680	16680	16680	16680	0
4	20240102	195400	400381020	16680	16680	16680	16680	0
5	20240102	195300	400381020	16680	16680	16680	16680	0
6	20240102	195200	400381020	16680	16680	16680	16680	0
7	20240102	195100	400381020	16680	16680	16680	16680	0
8	20240102	195000	400381020	16680	16680	16680	16680	0
9	20240102	194900	400381020	16680	16680	16680	16680	0
10	20240102	194800	400381020	16680	16680	16680	16680	0
11	20240102	194700	400381020	16680	16680	16680	16680	0
12	20240102	194600	400381020	16680	16680	16680	16680	0
13	20240102	194500	400381020	16680	16680	16680	16680	0
14	20240102	194400	400381020	16680	16680	16680	16680	0
15	20240102	194300	400381020	16680	16680	16680	16680	0
16	20240102	194200	400381020	16680	16680	16680	16680	0
17	20240102	194100	400381020	16680	16680	16680	16680	0
18	20240102	194000	400381020	16680	16680	16680	16680	0
19	20240102	193900	400381020	16680	16680	16680	16680	0
20	20240102	193800	400381020	16680	16680	16680	16680	0
21	20240102	193700	400381020	16680	16680	16680	16680	0
22	20240102	193600	400381020	16680	16680	16680	16680	0
23	20240102	193500	400381020	16680	16680	16680	16680	0
24	20240102	193400	400381020	16680	16680	16680	16680	0
25	20240102	193300	400381020	16680	16680	16680	16680	0
26	20240102	193200	400381020	16680	16680	16680	16680	0
27	20240102	193100	400381020	16680	16680	16680	16680	0
28	20240102	193000	400381020	16680	16680	16680	16680	0
29	20240102	192900	400381020	16680	16680	16680	16680	0
30	20240102	192800	400381020	16680	16680	16680	16680	0
31	20240102	192700	400381020	16680	16680	16680	16680	0
32	20240102	192600	400381020	16680	16680	16680	16680	504
33	20240102	192500	400381020	16680	16680	16680	16680	0
34	20240102	192400	400381020	16680	16680	16680	16680	0
35	20240102	192300	400381020	16680	16680	16680	16680	0
36	20240102	192200	400381020	16680	16680	16680	16680	0
37	20240102	192100	400381020	16680	16680	16680	16680	0
38	20240102	192000	400381020	16680	16680	16680	16680	0
39	20240102	191900	400381020	16680	16680	16680	16680	0
40	20240102	191800	400381020	16680	16680	16680	16680	0
41	20240102	191700	400381020	16680	16680	16680	16680	0
42	20240102	191600	400381020	16680	16680	16680	16680	0
43	20240102	191500	400381020	16680	16680	16680	16680	0
44	20240102	191400	400381020	16680	16680	16680	16680	0
45	20240102	191300	400381020	16680	16680	16680	16680	0
46	20240102	191200	400381020	16680	16680	16680	16680	0
47	20240102	191100	400381020	16680	16680	16680	16680	0
48	20240102	191000	400381020	16680	16680	16680	16680	0
49	20240102	190900	400381020	16680	16680	16680	16680	0
50	20240102	190800	400381020	16680	16680	16680	16680	0
51	20240102	190700	400381020	16680	16680	16680	16680	0
52	20240102	190600	400381020	16680	16680	16680	16680	0
53	20240102	190500	400381020	16680	16680	16680	16680	0
54	20240102	190400	400381020	16680	16680	16680	16680	0
55	20240102	190300	400381020	16680	16680	16680	16680	0
56	20240102	190200	400381020	16680	16680	16680	16680	0
57	20240102	190100	400381020	16680	16680	16680	16680	0
58	20240102	190000	400381020	16680	16680	16680	16680	0
59	20240102	185900	400381020	16680	16680	16680	16680	0
60	20240102	185800	400381020	16680	16680	16680	16680	0
61	20240102	185700	400381020	16680	16680	16680	16680	0
62	20240102	185600	400381020	16680	16680	16680	16680	504
63	20240102	185500	400381020	16680	16680	16680	16680	0
64	20240102	185400	400381020	16680	16680	16680	16680	0
65	20240102	185300	400381020	16680	16680	16680	16680	0
66	20240102	185200	400381020	16680	16680	16680	16680	0
67	20240102	185100	400381020	16680	16680	16680	16680	0
68	20240102	185000	400381020	16680	16680	16680	16680	0
69	20240102	184900	400381020	16680	16680	16680	16680	0
70	20240102	184800	400381020	16680	16680	16680	16680	0
71	20240102	184700	400381020	16680	16680	16680	16680	0
72	20240102	184600	400381020	16680	16680	16680	16680	0
73	20240102	184500	400381020	16680	16680	16680	16680	0
74	20240102	184400	400381020	16680	16680	16680	16680	0
75	20240102	184300	400381020	16680	16680	16680	16680	0
76	20240102	184200	400381020	16680	16680	16680	16680	0
77	20240102	184100	400381020	16680	16680	16680	16680	0
78	20240102	184000	400381020	16680	16680	16680	16680	0
79	20240102	183900	400381020	16680	16680	16680	16680	0
80	20240102	183800	400381020	16680	16680	16680	16680	0
81	20240102	183700	400381020	16680	16680	16680	16680	0
82	20240102	183600	400381020	16680	16680	16680	16680	0
83	20240102	183500	400381020	16680	16680	16680	16680	0
84	20240102	183400	400381020	16680	16680	16680	16680	0
85	20240102	183300	400381020	16680	16680	16680	16680	0
86	20240102	183200	400381020	16680	16680	16680	16680	0
87	20240102	183100	400381020	16680	16680	16680	16680	0
88	20240102	183000	400381020	16680	16680	16680	16680	0
89	20240102	182900	400381020	16680	16680	16680	16680	0
90	20240102	182800	400381020	16680	16680	16680	16680	0
91	20240102	182700	400381020	16680	16680	16680	16680	0
92	20240102	182600	400381020	16680	16680	16680	16680	504
93	20240102	182500	400381020	16680	16680	16680	16680	0
94	20240102	182400	400381020	16680	16680	16680	16680	0
95	20240102	182300	400381020	16680	16680	16680	16680	0
96	20240102	182200	400381020	16680	16680	16680	16680	0
97	20240102	182100	400381020	16680	16680	16680	16680	0
98	20240102	182000	400381020	16680	16680	16680	16680	0
99	20240102	181900	400381020	16680	16680	16680	16680	0
100	20240102	181800	400381020	16680	16680	16680	16680	0
101	20240102	181700	400381020	16680	16680	16680	16680	0
102	20240102	181600	400381020	16680	16680	16680	16680	0
103	20240102	181500	400381020	16680	16680	16680	16680	0
104	20240102	181400	400381020	16680	16680	16680	16680	0
105	20240102	181300	400381020	16680	16680	16680	16680	0
106	20240102	181200	400381020	16680	16680	16680	16680	0
107	20240102	181100	400381020	16680	16680	16680	16680	0
108	20240102	181000	400381020	16680	16680	16680	16680	0
109	20240102	180900	400381020	16680	16680	16680	16680	0
110	20240102	180800	400381020	16680	16680	16680	16680	0
111	20240102	180700	400381020	16680	16680	16680	16680	0
112	20240102	180600	400381020	16680	16680	16680	16680	0
113	20240102	180500	400381020	16680	16680	16680	16680	0
114	20240102	180400	400381020	16680	16680	16680	16680	0
115	20240102	180300	400381020	16680	16680	16680	16680	0
116	20240102	180200	400381020	16680	16680	16680	16680	0
117	20240102	180100	400381020	16680	16680	16680	16680	0
118	20240102	180000	400381020	16680	16680	16680	16680	0
119	20240102	175900	400381020	16680	16680	16680	16680	0
120	20240102	175800	400381020	16680	16680	16680	16680	0
121	20240102	175700	400381020	16680	16680	16680	16680	0
122	20240102	175600	400381020	16680	16680	16680	16680	504
123	20240102	175500	400381020	16680	16680	16680	16680	0
124	20240102	175400	400381020	16680	16680	16680	16680	0
125	20240102	175300	400381020	16680	16680	16680	16680	0
126	20240102	175200	400381020	16680	16680	16680	16680	0
127	20240102	175100	400381020	16680	16680	16680	16680	0
128	20240102	175000	400381020	16680	16680	16680	16680	0
129	20240102	174900	400381020	16680	16680	16680	16680	0
130	20240102	174800	400381020	16680	16680	16680	16680	0
131	20240102	174700	400381020	16680	16680	16680	16680	0
132	20240102	174600	400381020	16680	16680	16680	16680	0
133	20240102	174500	400381020	16680	16680	16680	16680	0
134	20240102	174400	400381020	16680	16680	16680	16680	0
135	20240102	174300	400381020	16680	16680	16680	16680	0
136	20240102	174200	400381020	16680	16680	16680	16680	0
137	20240102	174100	400381020	16680	16680	16680	16680	0
138	20240102	174000	400381020	16680	16680	16680	16680	0
139	20240102	173900	400381020	16680	16680	16680	16680	0
140	20240102	173800	400381020	16680	16680	16680	16680	0
141	20240102	173700	400381020	16680	16680	16680	16680	0
142	20240102	173600	400381020	16680	16680	16680	16680	0
143	20240102	173500	400381020	16680	16680	16680	16680	0
144	20240102	173400	400381020	16680	16680	16680	16680	0
145	20240102	173300	400381020	16680	16680	16680	16680	0
146	20240102	173200	400381020	16680	16680	16680	16680	0
147	20240102	173100	400381020	16680	16680	16680	16680	0
148	20240102	173000	400381020	16680	16680	16680	16680	0
149	20240102	172900	400381020	16680	16680	16680	16680	0
150	20240102	172800	400381020	16680	16680	16680	16680	0
151	20240102	172700	400381020	16680	16680	16680	16680	0
152	20240102	172600	400381020	16680	16680	16680	16680	504
153	20240102	172500	400381020	16680	16680	16680	16680	0
154	20240102	172400	400381020	16680	16680	16680	16680	0
155	20240102	172300	400381020	16680	16680	16680	16680	0
156	20240102	172200	400381020	16680	16680	16680	16680	0
157	20240102	172100	400381020	16680	16680	16680	16680	0
158	20240102	172000	400381020	16680	16680	16680	16680	0
159	20240102	171900	400381020	16680	16680	16680	16680	0
160	20240102	171800	400381020	16680	16680	16680	16680	0
161	20240102	171700	400381020	16680	16680	16680	16680	0
162	20240102	171600	400381020	16680	16680	16680	16680	0
163	20240102	171500	400381020	16680	16680	16680	16680	0
164	20240102	171400	400381020	16680	16680	16680	16680	0
165	20240102	171300	400381020	16680	16680	16680	16680	0
166	20240102	171200	400381020	16680	16680	16680	16680	0
167	20240102	171100	400381020	16680	16680	16680	16680	0
168	20240102	171000	400381020	16680	16680	16680	16680	0
169	20240102	170900	400381020	16680	16680	16680	16680	0
170	20240102	170800	400381020	16680	16680	16680	16680	0
171	20240102	170700	400381020	16680	16680	16680	16680	0
172	20240102	170600	400381020	16680	16680	16680	16680	0
173	20240102	170500	400381020	16680	16680	16680	16680	0
174	20240102	170400	400381020	16680	16680	16680	16680	0
175	20240102	170300	400381020	16680	16680	16680	16680	0
176	20240102	170200	400381020	16680	16680	16680	16680	0
177	20240102	170100	400381020	16680	16680	16680	16680	0
178	20240102	170000	400381020	16680	16680	16680	16680	0
179	20240102	165900	400381020	16680	16680	16680	16680	0
180	20240102	165800	400381020	16680	16680	16680	16680	0
181	20240102	165700	400381020	16680	16680	16680	16680	0
182	20240102	165600	400381020	16680	16680	16680	16680	504
183	20240102	165500	400381020	16680	16680	16680	16680	0
184	20240102	165400	400381020	16680	16680	16680	16680	0
185	20240102	165300	400381020	16680	16680	16680	16680	0
186	20240102	165200	400381020	16680	16680	16680	16680	0
187	20240102	165100	400381020	16680	16680	16680	16680	0
188	20240102	165000	400381020	16680	16680	16680	16680	0
189	20240102	164900	400381020	16680	16680	16680	16680	0
190	20240102	164800	400381020	16680	16680	16680	16680	0
191	20240102	164700	400381020	16680	16680	16680	16680	0
192	20240102	164600	400381020	16680	16680	16680	16680	0
193	20240102	164500	400381020	16680	16680	16680	16680	0
194	20240102	164400	400381020	16680	16680	16680	16680	0
195	20240102	164300	400381020	16680	16680	16680	16680	0
196	20240102	164200	400381020	16680	16680	16680	16680	0
197	20240102	164100	400381020	16680	16680	16680	16680	0
198	20240102	164000	400381020	16680	16680	16680	16680	0
199	20240102	163900	400381020	16680	16680	16680	16680	0
200	20240102	163800	400381020	16680	16680	16680	16680	0
201	20240102	163700	400381020	16680	16680	16680	16680	0
202	20240102	163600	400381020	16680	16680	16680	16680	0
203	20240102	163500	400381020	16680	16680	16680	16680	0
204	20240102	163400	400381020	16680	16680	16680	16680	0
205	20240102	163300	400381020	16680	16680	16680	16680	0
206	20240102	163200	400381020	16680	16680	16680	16680	0
207	20240102	163100	400381020	16680	16680	16680	16680	0
208	20240102	163000	400381020	16680	16680	16680	16680	0
209	20240102	162900	400381020	16680	16680	16680	16680	0
210	20240102	162800	400381020	16680	16680	16680	16680	0
211	20240102	162700	400381020	16680	16680	16680	16680	0
212	20240102	162600	400381020	16680	16680	16680	16680	504
213	20240102	162500	400381020	16680	16680	16680	16680	0
214	20240102	162400	400381020	16680	16680	16680	16680	0
215	20240102	162300	400381020	16680	16680	16680	16680	0
216	20240102	162200	400381020	16680	16680	16680	16680	0
217	20240102	162100	400381020	16680	16680	16680	16680	0
218	20240102	162000	400381020	16680	16680	16680	16680	0
219	20240102	161900	400381020	16680	16680	16680	16680	0
220	20240102	161800	400381020	16680	16680	16680	16680	0
221	20240102	161700	400381020	16680	16680	16680	16680	0
222	20240102	161600	400381020	16680	16680	16680	16680	0
223	20240102	161500	400381020	16680	16680	16680	16680	0
224	20240102	161400	400381020	16680	16680	16680	16680	0
225	20240102	161300	400381020	16680	16680	16680	16680	0
226	20240102	161200	400381020	16680	16680	16680	16680	0
227	20240102	161100	400381020	16680	16680	16680	16680	0
228	20240102	161000	400381020	16680	16680	16680	16680	0
229	20240102	160900	400381020	16680	16680	16680	16680	0
230	20240102	160800	400381020	16680	16680	16680	16680	0
231	20240102	160700	400381020	16680	16680	16680	16680	0
232	20240102	160600	400381020	16680	16680	16680	16680	0
233	20240102	160500	400381020	16680	16680	16680	16680	0
234	20240102	160400	400381020	16680	16680	16680	16680	0
235	20240102	160300	400381020	16680	16680	16680	16680	0
236	20240102	160200	400381020	16680	16680	16680	16680	0
237	20240102	160100	400381020	16680	16680	16680	16680	0
238	20240102	160000	400381020	16680	16680	16680	16680	0
239	20240102	155900	400381020	16680	16680	16680	16680	0
240	20240102	155800	400381020	16680	16680	16680	16680	0
241	20240102	155700	400381020	16680	16680	16680	16680	0
242	20240102	155600	400381020	16680	16680	16680	16680	504
243	20240102	155500	400381020	16680	16680	16680	16680	0
244	20240102	155400	400381020	16680	16680	16680	16680	0
245	20240102	155300	400381020	16680	16680	16680	16680	0
246	20240102	155200	400381020	16680	16680	16680	16680	0
247	20240102	155100	400381020	16680	16680	16680	16680	0
248	20240102	155000	400381020	16680	16680	16680	16680	0
249	20240102	154900	400381020	16680	16680	16680	16680	0
250	20240102	154800	400381020	16680	16680	16680	16680	0
251	20240102	154700	400381020	16680	16680	16680	16680	0
252	20240102	154600	400381020	16680	16680	16680	16680	0
253	20240102	154500	400381020	16680	16680	16680	16680	0
254	20240102	154400	400381020	16680	16680	16680	16680	0
255	20240102	154300	400381020	16680	16680	16680	16680	0
256	20240102	154200	400381020	16680	16680	16680	16680	0
257	20240102	154100	400381020	16680	16680	16680	16680	0
258	20240102	154000	400381020	16680	16680	16680	16680	0
259	20240102	153900	400381020	16680	16680	16680	16680	0
260	20240102	153800	400381020	16680	16680	16680	16680	0
261	20240102	153700	400381020	16680	16680	16680	16680	0
262	20240102	153600	400381020	16680	16680	16680	16680	0
263	20240102	153500	400381020	16680	16680	16680	16680	0
264	20240102	153400	400381020	16680	16680	16680	16680	0
265	20240102	153300	400381020	16680	16680	16680	16680	0
266	20240102	153200	400381020	16680	16680	16680	16680	0
267	20240102	153100	400381020	16680	16680	16680	16680	0
268	20240102	153000	400381020	16680	16680	16680	16680	504
269	20240102	152900	391974300	16670	16670	16670	16670	0
270	20240102	152800	391974300	16670	16670	16670	16670	0
271	20240102	152700	391974300	16670	16670	16670	16670	0
272	20240102	152600	391974300	16670	16670	16670	16670	0
273	20240102	152500	391974300	16670	16670	16670	16670	0
274	20240102	152400	391974300	16670	16670	16670	16670	0
275	20240102	152300	391974300	16670	16670	16670	16670	0
276	20240102	152200	391974300	16670	16670	16670	16670	0
277	20240102	152100	391974300	16670	16670	16670	16670	0
278	20240102	152000	391974300	16670	16670	16670	16670	0
279	20240102	151900	391974300	16670	16670	16680	16630	69
280	20240102	151800	390823920	16670	16670	16670	16670	0
281	20240102	151700	390823920	16670	16670	16670	16670	40
282	20240102	151600	390157120	16680	16680	16680	16680	0
283	20240102	151500	390157120	16680	16620	16680	16620	25
284	20240102	151400	389740180	16680	16680	16680	16680	27
285	20240102	151300	389289820	16680	16680	16680	16680	0
286	20240102	151200	389289820	16680	16680	16680	16680	35
287	20240102	151100	388706020	16680	16680	16680	16680	0
288	20240102	151000	388706020	16680	16680	16680	16680	24
289	20240102	150900	388305700	16620	16620	16620	16620	0
290	20240102	150800	388305700	16620	16680	16680	16620	51
291	20240102	150700	387455080	16680	16670	16680	16670	6
292	20240102	150600	387355030	16620	16620	16620	16620	87
293	20240102	150500	385909090	16620	16630	16630	16620	213
294	20240102	150400	382368910	16630	16630	16630	16630	0
295	20240102	150300	382368910	16630	16630	16630	16630	0
296	20240102	150200	382368910	16630	16630	16630	16630	0
297	20240102	150100	382368910	16630	16630	16630	16630	0
298	20240102	150000	382368910	16630	16630	16630	16630	1
299	20240102	145900	382352280	16630	16690	16690	16630	341
300	20240102	145800	376681390	16630	16640	16640	16630	125
301	20240102	145700	374601440	16690	16690	16690	16690	0
302	20240102	145600	374601440	16690	16690	16690	16690	0
303	20240102	145500	374601440	16690	16690	16690	16690	0
304	20240102	145400	374601440	16690	16690	16690	16690	10
305	20240102	145300	374434540	16690	16690	16690	16690	0
306	20240102	145200	374434540	16690	16690	16690	16690	0
307	20240102	145100	374434540	16690	16690	16690	16690	1
308	20240102	145000	374417850	16600	16680	16680	16600	254
309	20240102	144900	370198830	16680	16680	16680	16680	0
310	20240102	144800	370198830	16680	16680	16680	16680	0
311	20240102	144700	370198830	16680	16680	16680	16680	10
312	20240102	144600	370032030	16700	16700	16700	16700	0
313	20240102	144500	370032030	16700	16700	16700	16700	11
314	20240102	144400	369848330	16730	16730	16730	16730	0
315	20240102	144300	369848330	16730	16730	16730	16730	0
316	20240102	144200	369848330	16730	16730	16730	16730	0
317	20240102	144100	369848330	16730	16730	16730	16730	0
318	20240102	144000	369848330	16730	16730	16730	16730	1
319	20240102	143900	369831600	16700	16730	16730	16700	1790
320	20240102	143800	339920040	16730	16730	16730	16730	442
321	20240102	143700	332525380	16740	16740	16740	16740	12
322	20240102	143600	332324500	16740	16740	16740	16740	0
323	20240102	143500	332324500	16740	16740	16740	16740	5
324	20240102	143400	332240800	16750	16750	16750	16750	10
325	20240102	143300	332073300	16750	16750	16750	16750	0
326	20240102	143200	332073300	16750	16750	16750	16750	0
327	20240102	143100	332073300	16750	16750	16750	16750	7
328	20240102	143000	331956050	16780	16780	16780	16780	0
329	20240102	142900	331956050	16780	16780	16780	16780	0
330	20240102	142800	331956050	16780	16780	16780	16780	0
331	20240102	142700	331956050	16780	16780	16780	16780	0
332	20240102	142600	331956050	16780	16780	16780	16780	0
333	20240102	142500	331956050	16780	16780	16780	16780	0
334	20240102	142400	331956050	16780	16780	16780	16780	0
335	20240102	142300	331956050	16780	16780	16780	16780	0
336	20240102	142200	331956050	16780	16780	16780	16780	0
337	20240102	142100	331956050	16780	16770	16780	16770	4
338	20240102	142000	331888960	16740	16740	16740	16740	0
339	20240102	141900	331888960	16740	16740	16740	16740	1
340	20240102	141800	331872220	16740	16740	16740	16740	0
341	20240102	141700	331872220	16740	16740	16740	16740	0
342	20240102	141600	331872220	16740	16740	16740	16740	0
343	20240102	141500	331872220	16740	16740	16740	16740	2
344	20240102	141400	331838740	16790	16790	16790	16790	0
345	20240102	141300	331838740	16790	16790	16790	16790	0
346	20240102	141200	331838740	16790	16790	16790	16790	0
347	20240102	141100	331838740	16790	16790	16790	16790	0
348	20240102	141000	331838740	16790	16790	16790	16790	0
349	20240102	140900	331838740	16790	16790	16790	16790	0
350	20240102	140800	331838740	16790	16790	16790	16790	30
351	20240102	140700	331335040	16730	16730	16730	16730	0
352	20240102	140600	331335040	16730	16730	16730	16730	0
353	20240102	140500	331335040	16730	16730	16730	16730	0
354	20240102	140400	331335040	16730	16760	16790	16730	123
355	20240102	140300	329270020	16790	16790	16790	16790	0
356	20240102	140200	329270020	16790	16790	16790	16790	107
357	20240102	140100	327473490	16750	16790	16790	16730	217
358	20240102	140000	323831520	16790	16790	16790	16790	0
359	20240102	135900	323831520	16790	16790	16790	16790	1
360	20240102	135800	323814730	16720	16720	16720	16720	0
361	20240102	135700	323814730	16720	16780	16780	16720	720
362	20240102	135600	311763130	16790	16790	16790	16790	10
363	20240102	135500	311595230	16780	16780	16780	16780	1
364	20240102	135400	311578450	16790	16790	16790	16790	1
365	20240102	135300	311561660	16790	16790	16790	16790	0
366	20240102	135200	311561660	16790	16790	16790	16790	0
367	20240102	135100	311561660	16790	16790	16790	16790	78
368	20240102	135000	310252040	16790	16790	16790	16790	0
369	20240102	134900	310252040	16790	16780	16790	16780	309
370	20240102	134800	305064050	16780	16780	16790	16780	1558
371	20240102	134700	278914570	16780	16780	16780	16780	1
372	20240102	134600	278897790	16780	16780	16780	16780	0
373	20240102	134500	278897790	16780	16780	16780	16780	1
374	20240102	134400	278881010	16780	16780	16780	16780	0
375	20240102	134300	278881010	16780	16780	16780	16780	0
376	20240102	134200	278881010	16780	16780	16780	16780	1
377	20240102	134100	278864230	16780	16780	16780	16780	0
378	20240102	134000	278864230	16780	16780	16780	16780	1
379	20240102	133900	278847450	16770	16770	16770	16770	2
380	20240102	133800	278813910	16770	16770	16770	16770	2
381	20240102	133700	278780370	16780	16780	16780	16780	1
382	20240102	133600	278763590	16770	16770	16770	16770	493
383	20240102	133500	270495980	16760	16750	16760	16750	75
384	20240102	133400	269239040	16750	16760	16760	16750	6
385	20240102	133300	269138510	16760	16760	16760	16760	0
386	20240102	133200	269138510	16760	16760	16760	16760	1
387	20240102	133100	269121750	16760	16760	16760	16760	0
388	20240102	133000	269121750	16760	16760	16760	16760	0
389	20240102	132900	269121750	16760	16760	16760	16760	0
390	20240102	132800	269121750	16760	16760	16760	16760	0
391	20240102	132700	269121750	16760	16760	16760	16760	0
392	20240102	132600	269121750	16760	16760	16760	16760	0
393	20240102	132500	269121750	16760	16760	16760	16760	0
394	20240102	132400	269121750	16760	16760	16760	16760	0
395	20240102	132300	269121750	16760	16760	16760	16760	10
396	20240102	132200	268954150	16760	16760	16760	16760	0
397	20240102	132100	268954150	16760	16760	16760	16760	0
398	20240102	132000	268954150	16760	16760	16760	16760	1
399	20240102	131900	268937390	16760	16740	16760	16740	27
400	20240102	131800	268485270	16740	16740	16740	16740	4
401	20240102	131700	268418310	16740	16740	16740	16740	0
402	20240102	131600	268418310	16740	16740	16740	16740	0
403	20240102	131500	268418310	16740	16740	16740	16740	2
404	20240102	131400	268384830	16770	16770	16770	16770	0
405	20240102	131300	268384830	16770	16770	16770	16770	0
406	20240102	131200	268384830	16770	16770	16770	16770	0
407	20240102	131100	268384830	16770	16770	16770	16770	1
408	20240102	131000	268368060	16770	16770	16770	16770	58
409	20240102	130900	267395400	16740	16740	16740	16740	0
410	20240102	130800	267395400	16740	16740	16740	16740	0
411	20240102	130700	267395400	16740	16740	16740	16740	0
412	20240102	130600	267395400	16740	16740	16740	16740	0
413	20240102	130500	267395400	16740	16740	16740	16740	79
414	20240102	130400	266072940	16780	16780	16780	16780	0
415	20240102	130300	266072940	16780	16780	16780	16780	0
416	20240102	130200	266072940	16780	16780	16780	16780	0
417	20240102	130100	266072940	16780	16780	16780	16780	0
418	20240102	130000	266072940	16780	16780	16780	16780	0
419	20240102	125900	266072940	16780	16780	16780	16780	0
420	20240102	125800	266072940	16780	16780	16780	16780	200
421	20240102	125700	262716940	16780	16780	16780	16780	0
422	20240102	125600	262716940	16780	16780	16780	16780	0
423	20240102	125500	262716940	16780	16780	16780	16780	0
424	20240102	125400	262716940	16780	16780	16780	16780	0
425	20240102	125300	262716940	16780	16780	16780	16780	0
426	20240102	125200	262716940	16780	16780	16780	16780	0
427	20240102	125100	262716940	16780	16780	16780	16780	0
428	20240102	125000	262716940	16780	16780	16780	16780	0
429	20240102	124900	262716940	16780	16780	16780	16770	775
430	20240102	124800	249718340	16770	16770	16770	16770	0
431	20240102	124700	249718340	16770	16770	16770	16770	0
432	20240102	124600	249718340	16770	16770	16770	16770	403
433	20240102	124500	242960030	16780	16780	16780	16780	1
434	20240102	124400	242943250	16730	16730	16730	16730	0
435	20240102	124300	242943250	16730	16730	16730	16730	0
436	20240102	124200	242943250	16730	16730	16730	16730	0
437	20240102	124100	242943250	16730	16730	16730	16730	0
438	20240102	124000	242943250	16730	16730	16730	16730	0
439	20240102	123900	242943250	16730	16730	16730	16730	9
440	20240102	123800	242792680	16730	16730	16730	16730	0
441	20240102	123700	242792680	16730	16730	16730	16730	25
442	20240102	123600	242374430	16730	16730	16730	16730	2
443	20240102	123500	242340970	16730	16730	16730	16730	2
444	20240102	123400	242307510	16730	16730	16730	16730	0
445	20240102	123300	242307510	16730	16730	16730	16730	0
446	20240102	123200	242307510	16730	16730	16730	16730	0
447	20240102	123100	242307510	16730	16730	16730	16730	0
448	20240102	123000	242307510	16730	16730	16730	16730	0
449	20240102	122900	242307510	16730	16730	16730	16730	0
450	20240102	122800	242307510	16730	16730	16730	16730	50
451	20240102	122700	241471010	16720	16720	16720	16720	0
452	20240102	122600	241471010	16720	16720	16720	16720	0
453	20240102	122500	241471010	16720	16720	16720	16720	0
454	20240102	122400	241471010	16720	16730	16730	16720	215
455	20240102	122300	237874120	16720	16720	16720	16720	0
456	20240102	122200	237874120	16720	16720	16720	16720	286
457	20240102	122100	233092200	16720	16720	16720	16720	0
458	20240102	122000	233092200	16720	16720	16720	16720	109
459	20240102	121900	231269720	16720	16720	16720	16720	0
460	20240102	121800	231269720	16720	16720	16720	16720	0
461	20240102	121700	231269720	16720	16720	16720	16720	70
462	20240102	121600	230099320	16730	16730	16730	16730	0
463	20240102	121500	230099320	16730	16730	16730	16730	0
464	20240102	121400	230099320	16730	16730	16730	16730	0
465	20240102	121300	230099320	16730	16730	16730	16730	0
466	20240102	121200	230099320	16730	16730	16730	16730	0
467	20240102	121100	230099320	16730	16730	16730	16730	0
468	20240102	121000	230099320	16730	16730	16730	16730	3
469	20240102	120900	230049130	16730	16730	16730	16730	0
470	20240102	120800	230049130	16730	16730	16730	16730	30
471	20240102	120700	229547230	16730	16730	16730	16730	0
472	20240102	120600	229547230	16730	16730	16730	16730	0
473	20240102	120500	229547230	16730	16730	16730	16730	0
474	20240102	120400	229547230	16730	16730	16730	16730	0
475	20240102	120300	229547230	16730	16720	16730	16720	108
476	20240102	120200	227741390	16730	16730	16730	16730	0
477	20240102	120100	227741390	16730	16760	16760	16730	2411
478	20240102	120000	187366150	16770	16780	16780	16770	226
479	20240102	115900	183576050	16780	16780	16780	16780	0
480	20240102	115800	183576050	16780	16780	16780	16780	5
481	20240102	115700	183492150	16800	16800	16800	16800	0
482	20240102	115600	183492150	16800	16800	16800	16800	0
483	20240102	115500	183492150	16800	16800	16800	16800	0
484	20240102	115400	183492150	16800	16800	16800	16800	0
485	20240102	115300	183492150	16800	16800	16800	16800	0
486	20240102	115200	183492150	16800	16800	16800	16800	0
487	20240102	115100	183492150	16800	16800	16800	16800	0
488	20240102	115000	183492150	16800	16800	16800	16800	0
489	20240102	114900	183492150	16800	16800	16800	16800	0
490	20240102	114800	183492150	16800	16800	16800	16800	100
491	20240102	114700	181812150	16800	16800	16800	16800	100
492	20240102	114600	180132150	16820	16790	16820	16790	240
493	20240102	114500	176099110	16750	16750	16750	16750	0
494	20240102	114400	176099110	16750	16780	16780	16750	407
495	20240102	114300	169281380	16750	16750	16750	16750	58
496	20240102	114200	168309880	16780	16780	16780	16780	0
497	20240102	114100	168309880	16780	16800	16830	16700	508
498	20240102	114000	159792360	16820	16800	16820	16800	92
499	20240102	113900	158246740	16790	16790	16790	16790	6
500	20240102	113800	158146000	16700	16790	16800	16700	42
501	20240102	113700	157441780	16700	16700	16700	16700	3
502	20240102	113600	157391680	16700	16820	16820	16700	587
503	20240102	113500	147539780	16820	16750	16820	16750	202
504	20240102	113400	144151130	16750	16640	16750	16640	1595
505	20240102	113300	117573000	16640	16640	16640	16640	0
506	20240102	113200	117573000	16640	16640	16640	16640	11
507	20240102	113100	117389960	16650	16570	16650	16570	100
508	20240102	113000	115726160	16570	16590	16640	16570	1304
509	20240102	112900	94044250	16590	16550	16600	16550	237
510	20240102	112800	90111760	16550	16540	16550	16540	1112
511	20240102	112700	71716740	16540	16540	16540	16540	0
512	20240102	112600	71716740	16540	16540	16540	16540	0
513	20240102	112500	71716740	16540	16540	16540	16540	4
514	20240102	112400	71650580	16530	16530	16530	16530	0
515	20240102	112300	71650580	16530	16530	16530	16530	381
516	20240102	112200	65352650	16500	16500	16500	16500	0
517	20240102	112100	65352650	16500	16500	16500	16500	71
518	20240102	112000	64181150	16470	16470	16470	16470	0
519	20240102	111900	64181150	16470	16470	16470	16470	0
520	20240102	111800	64181150	16470	16470	16470	16470	1
521	20240102	111700	64164680	16520	16520	16520	16520	105
522	20240102	111600	62430080	16520	16520	16520	16520	0
523	20240102	111500	62430080	16520	16520	16520	16520	0
524	20240102	111400	62430080	16520	16520	16520	16520	0
525	20240102	111300	62430080	16520	16520	16520	16520	0
526	20240102	111200	62430080	16520	16520	16520	16520	0
527	20240102	111100	62430080	16520	16520	16520	16520	0
528	20240102	111000	62430080	16520	16520	16520	16520	0
529	20240102	110900	62430080	16520	16520	16520	16520	13
530	20240102	110800	62215320	16500	16500	16500	16500	408
531	20240102	110700	55483320	16500	16500	16500	16500	0
532	20240102	110600	55483320	16500	16500	16500	16500	0
533	20240102	110500	55483320	16500	16500	16500	16500	2
534	20240102	110400	55450320	16500	16500	16500	16500	0
535	20240102	110300	55450320	16500	16500	16500	16500	1
536	20240102	110200	55433820	16470	16470	16470	16470	17
537	20240102	110100	55153830	16470	16470	16470	16470	0
538	20240102	110000	55153830	16470	16470	16470	16470	3
539	20240102	105900	55104420	16500	16500	16500	16500	0
540	20240102	105800	55104420	16500	16500	16500	16500	0
541	20240102	105700	55104420	16500	16500	16500	16500	0
542	20240102	105600	55104420	16500	16500	16500	16500	2
543	20240102	105500	55071420	16500	16500	16500	16500	3
544	20240102	105400	55021920	16530	16520	16530	16520	92
545	20240102	105300	53501170	16530	16500	16530	16500	263
546	20240102	105200	49155990	16490	16490	16490	16490	0
547	20240102	105100	49155990	16490	16490	16490	16490	0
548	20240102	105000	49155990	16490	16490	16490	16490	0
549	20240102	104900	49155990	16490	16490	16490	16490	0
550	20240102	104800	49155990	16490	16490	16490	16490	0
551	20240102	104700	49155990	16490	16490	16490	16490	0
552	20240102	104600	49155990	16490	16490	16490	16490	7
553	20240102	104500	49040560	16490	16480	16490	16480	43
554	20240102	104400	48331500	16490	16490	16490	16490	0
555	20240102	104300	48331500	16490	16490	16490	16490	0
556	20240102	104200	48331500	16490	16490	16490	16490	0
557	20240102	104100	48331500	16490	16490	16490	16490	0
558	20240102	104000	48331500	16490	16490	16490	16490	0
559	20240102	103900	48331500	16490	16490	16490	16490	0
560	20240102	103800	48331500	16490	16490	16490	16490	0
561	20240102	103700	48331500	16490	16490	16490	16490	0
562	20240102	103600	48331500	16490	16490	16490	16490	0
563	20240102	103500	48331500	16490	16490	16490	16490	0
564	20240102	103400	48331500	16490	16490	16490	16490	0
565	20240102	103300	48331500	16490	16490	16490	16490	0
566	20240102	103200	48331500	16490	16490	16490	16490	0
567	20240102	103100	48331500	16490	16490	16490	16490	0
568	20240102	103000	48331500	16490	16490	16490	16490	6
569	20240102	102900	48232560	16490	16490	16490	16410	80
570	20240102	102800	46914960	16490	16490	16490	16490	0
571	20240102	102700	46914960	16490	16490	16490	16490	300
572	20240102	102600	41967960	16420	16410	16420	16410	476
573	20240102	102500	34156530	16410	16410	16410	16410	0
574	20240102	102400	34156530	16410	16410	16410	16410	0
575	20240102	102300	34156530	16410	16400	16410	16400	175
576	20240102	102200	31286020	16330	16330	16330	16330	0
577	20240102	102100	31286020	16330	16330	16330	16330	0
578	20240102	102000	31286020	16330	16330	16330	16330	0
579	20240102	101900	31286020	16330	16350	16350	16330	500
580	20240102	101800	23114790	16370	16370	16370	16370	0
581	20240102	101700	23114790	16370	16360	16370	16360	87
582	20240102	101600	21690940	16350	16350	16350	16350	27
583	20240102	101500	21249490	16360	16360	16360	16360	10
584	20240102	101400	21085890	16300	16300	16300	16300	60
585	20240102	101300	20107890	16300	16300	16300	16300	8
586	20240102	101200	19977490	16290	16290	16290	16290	0
587	20240102	101100	19977490	16290	16290	16290	16290	2
588	20240102	101000	19944910	16290	16300	16300	16290	103
589	20240102	100900	18266910	16290	16420	16420	16290	114
590	20240102	100800	16401880	16420	16480	16480	16420	129
591	20240102	100700	14278300	16420	16420	16420	16420	0
592	20240102	100600	14278300	16420	16420	16420	16420	0
593	20240102	100500	14278300	16420	16420	16420	16420	0
594	20240102	100400	14278300	16420	16420	16420	16420	10
595	20240102	100300	14114100	16420	16420	16420	16420	0
596	20240102	100200	14114100	16420	16420	16420	16420	0
597	20240102	100100	14114100	16420	16420	16420	16420	2
598	20240102	100000	14081260	16420	16530	16530	16420	852