KissMeData/089850/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	200100	1168716710	16770	16770	16770	16770	595
3	20240115	200000	1168716710	16770	16770	16770	16770	0
4	20240115	195900	1168716710	16770	16770	16770	16770	0
5	20240115	195800	1168716710	16770	16770	16770	16770	0
6	20240115	195700	1168716710	16770	16770	16770	16770	0
7	20240115	195600	1168716710	16770	16770	16770	16770	0
8	20240115	195500	1168716710	16770	16770	16770	16770	0
9	20240115	195400	1168716710	16770	16770	16770	16770	0
10	20240115	195300	1168716710	16770	16770	16770	16770	0
11	20240115	195200	1168716710	16770	16770	16770	16770	0
12	20240115	195100	1168716710	16770	16770	16770	16770	0
13	20240115	195000	1168716710	16770	16770	16770	16770	0
14	20240115	194900	1168716710	16770	16770	16770	16770	0
15	20240115	194800	1168716710	16770	16770	16770	16770	0
16	20240115	194700	1168716710	16770	16770	16770	16770	0
17	20240115	194600	1168716710	16770	16770	16770	16770	0
18	20240115	194500	1168716710	16770	16770	16770	16770	0
19	20240115	194400	1168716710	16770	16770	16770	16770	0
20	20240115	194300	1168716710	16770	16770	16770	16770	0
21	20240115	194200	1168716710	16770	16770	16770	16770	0
22	20240115	194100	1168716710	16770	16770	16770	16770	0
23	20240115	194000	1168716710	16770	16770	16770	16770	0
24	20240115	193900	1168716710	16770	16770	16770	16770	0
25	20240115	193800	1168716710	16770	16770	16770	16770	0
26	20240115	193700	1168716710	16770	16770	16770	16770	0
27	20240115	193600	1168716710	16770	16770	16770	16770	0
28	20240115	193500	1168716710	16770	16770	16770	16770	0
29	20240115	193400	1168716710	16770	16770	16770	16770	0
30	20240115	193300	1168716710	16770	16770	16770	16770	0
31	20240115	193200	1168716710	16770	16770	16770	16770	0
32	20240115	193100	1168716710	16770	16770	16770	16770	595
33	20240115	193000	1168716710	16770	16770	16770	16770	0
34	20240115	192900	1168716710	16770	16770	16770	16770	0
35	20240115	192800	1168716710	16770	16770	16770	16770	0
36	20240115	192700	1168716710	16770	16770	16770	16770	0
37	20240115	192600	1168716710	16770	16770	16770	16770	0
38	20240115	192500	1168716710	16770	16770	16770	16770	0
39	20240115	192400	1168716710	16770	16770	16770	16770	0
40	20240115	192300	1168716710	16770	16770	16770	16770	0
41	20240115	192200	1168716710	16770	16770	16770	16770	0
42	20240115	192100	1168716710	16770	16770	16770	16770	0
43	20240115	192000	1168716710	16770	16770	16770	16770	0
44	20240115	191900	1168716710	16770	16770	16770	16770	0
45	20240115	191800	1168716710	16770	16770	16770	16770	0
46	20240115	191700	1168716710	16770	16770	16770	16770	0
47	20240115	191600	1168716710	16770	16770	16770	16770	0
48	20240115	191500	1168716710	16770	16770	16770	16770	0
49	20240115	191400	1168716710	16770	16770	16770	16770	0
50	20240115	191300	1168716710	16770	16770	16770	16770	0
51	20240115	191200	1168716710	16770	16770	16770	16770	0
52	20240115	191100	1168716710	16770	16770	16770	16770	0
53	20240115	191000	1168716710	16770	16770	16770	16770	0
54	20240115	190900	1168716710	16770	16770	16770	16770	0
55	20240115	190800	1168716710	16770	16770	16770	16770	0
56	20240115	190700	1168716710	16770	16770	16770	16770	0
57	20240115	190600	1168716710	16770	16770	16770	16770	0
58	20240115	190500	1168716710	16770	16770	16770	16770	0
59	20240115	190400	1168716710	16770	16770	16770	16770	0
60	20240115	190300	1168716710	16770	16770	16770	16770	0
61	20240115	190200	1168716710	16770	16770	16770	16770	0
62	20240115	190100	1168716710	16770	16770	16770	16770	595
63	20240115	190000	1168716710	16770	16770	16770	16770	0
64	20240115	185900	1168716710	16770	16770	16770	16770	0
65	20240115	185800	1168716710	16770	16770	16770	16770	0
66	20240115	185700	1168716710	16770	16770	16770	16770	0
67	20240115	185600	1168716710	16770	16770	16770	16770	0
68	20240115	185500	1168716710	16770	16770	16770	16770	0
69	20240115	185400	1168716710	16770	16770	16770	16770	0
70	20240115	185300	1168716710	16770	16770	16770	16770	0
71	20240115	185200	1168716710	16770	16770	16770	16770	0
72	20240115	185100	1168716710	16770	16770	16770	16770	0
73	20240115	185000	1168716710	16770	16770	16770	16770	0
74	20240115	184900	1168716710	16770	16770	16770	16770	0
75	20240115	184800	1168716710	16770	16770	16770	16770	0
76	20240115	184700	1168716710	16770	16770	16770	16770	0
77	20240115	184600	1168716710	16770	16770	16770	16770	0
78	20240115	184500	1168716710	16770	16770	16770	16770	0
79	20240115	184400	1168716710	16770	16770	16770	16770	0
80	20240115	184300	1168716710	16770	16770	16770	16770	0
81	20240115	184200	1168716710	16770	16770	16770	16770	0
82	20240115	184100	1168716710	16770	16770	16770	16770	0
83	20240115	184000	1168716710	16770	16770	16770	16770	0
84	20240115	183900	1168716710	16770	16770	16770	16770	0
85	20240115	183800	1168716710	16770	16770	16770	16770	0
86	20240115	183700	1168716710	16770	16770	16770	16770	0
87	20240115	183600	1168716710	16770	16770	16770	16770	0
88	20240115	183500	1168716710	16770	16770	16770	16770	0
89	20240115	183400	1168716710	16770	16770	16770	16770	0
90	20240115	183300	1168716710	16770	16770	16770	16770	0
91	20240115	183200	1168716710	16770	16770	16770	16770	0
92	20240115	183100	1168716710	16770	16770	16770	16770	595
93	20240115	183000	1168716710	16770	16770	16770	16770	0
94	20240115	182900	1168716710	16770	16770	16770	16770	0
95	20240115	182800	1168716710	16770	16770	16770	16770	0
96	20240115	182700	1168716710	16770	16770	16770	16770	0
97	20240115	182600	1168716710	16770	16770	16770	16770	0
98	20240115	182500	1168716710	16770	16770	16770	16770	0
99	20240115	182400	1168716710	16770	16770	16770	16770	0
100	20240115	182300	1168716710	16770	16770	16770	16770	0
101	20240115	182200	1168716710	16770	16770	16770	16770	0
102	20240115	182100	1168716710	16770	16770	16770	16770	0
103	20240115	182000	1168716710	16770	16770	16770	16770	0
104	20240115	181900	1168716710	16770	16770	16770	16770	0
105	20240115	181800	1168716710	16770	16770	16770	16770	0
106	20240115	181700	1168716710	16770	16770	16770	16770	0
107	20240115	181600	1168716710	16770	16770	16770	16770	0
108	20240115	181500	1168716710	16770	16770	16770	16770	0
109	20240115	181400	1168716710	16770	16770	16770	16770	0
110	20240115	181300	1168716710	16770	16770	16770	16770	0
111	20240115	181200	1168716710	16770	16770	16770	16770	0
112	20240115	181100	1168716710	16770	16770	16770	16770	0
113	20240115	181000	1168716710	16770	16770	16770	16770	0
114	20240115	180900	1168716710	16770	16770	16770	16770	0
115	20240115	180800	1168716710	16770	16770	16770	16770	0
116	20240115	180700	1168716710	16770	16770	16770	16770	0
117	20240115	180600	1168716710	16770	16770	16770	16770	0
118	20240115	180500	1168716710	16770	16770	16770	16770	0
119	20240115	180400	1168716710	16770	16770	16770	16770	0
120	20240115	180300	1168716710	16770	16770	16770	16770	0
121	20240115	180200	1168716710	16770	16770	16770	16770	0
122	20240115	180100	1168716710	16770	16770	16770	16770	595
123	20240115	180000	1168716710	16770	16770	16770	16770	0
124	20240115	175900	1168716710	16770	16770	16770	16770	0
125	20240115	175800	1168716710	16770	16770	16770	16770	0
126	20240115	175700	1168716710	16770	16770	16770	16770	0
127	20240115	175600	1168716710	16770	16770	16770	16770	0
128	20240115	175500	1168716710	16770	16770	16770	16770	0
129	20240115	175400	1168716710	16770	16770	16770	16770	0
130	20240115	175300	1168716710	16770	16770	16770	16770	0
131	20240115	175200	1168716710	16770	16770	16770	16770	0
132	20240115	175100	1168716710	16770	16770	16770	16770	0
133	20240115	175000	1168716710	16770	16770	16770	16770	0
134	20240115	174900	1168716710	16770	16770	16770	16770	0
135	20240115	174800	1168716710	16770	16770	16770	16770	0
136	20240115	174700	1168716710	16770	16770	16770	16770	0
137	20240115	174600	1168716710	16770	16770	16770	16770	0
138	20240115	174500	1168716710	16770	16770	16770	16770	0
139	20240115	174400	1168716710	16770	16770	16770	16770	0
140	20240115	174300	1168716710	16770	16770	16770	16770	0
141	20240115	174200	1168716710	16770	16770	16770	16770	0
142	20240115	174100	1168716710	16770	16770	16770	16770	0
143	20240115	174000	1168716710	16770	16770	16770	16770	0
144	20240115	173900	1168716710	16770	16770	16770	16770	0
145	20240115	173800	1168716710	16770	16770	16770	16770	0
146	20240115	173700	1168716710	16770	16770	16770	16770	0
147	20240115	173600	1168716710	16770	16770	16770	16770	0
148	20240115	173500	1168716710	16770	16770	16770	16770	0
149	20240115	173400	1168716710	16770	16770	16770	16770	0
150	20240115	173300	1168716710	16770	16770	16770	16770	0
151	20240115	173200	1168716710	16770	16770	16770	16770	0
152	20240115	173100	1168716710	16770	16770	16770	16770	595
153	20240115	173000	1168716710	16770	16770	16770	16770	0
154	20240115	172900	1168716710	16770	16770	16770	16770	0
155	20240115	172800	1168716710	16770	16770	16770	16770	0
156	20240115	172700	1168716710	16770	16770	16770	16770	0
157	20240115	172600	1168716710	16770	16770	16770	16770	0
158	20240115	172500	1168716710	16770	16770	16770	16770	0
159	20240115	172400	1168716710	16770	16770	16770	16770	0
160	20240115	172300	1168716710	16770	16770	16770	16770	0
161	20240115	172200	1168716710	16770	16770	16770	16770	0
162	20240115	172100	1168716710	16770	16770	16770	16770	0
163	20240115	172000	1168716710	16770	16770	16770	16770	0
164	20240115	171900	1168716710	16770	16770	16770	16770	0
165	20240115	171800	1168716710	16770	16770	16770	16770	0
166	20240115	171700	1168716710	16770	16770	16770	16770	0
167	20240115	171600	1168716710	16770	16770	16770	16770	0
168	20240115	171500	1168716710	16770	16770	16770	16770	0
169	20240115	171400	1168716710	16770	16770	16770	16770	0
170	20240115	171300	1168716710	16770	16770	16770	16770	0
171	20240115	171200	1168716710	16770	16770	16770	16770	0
172	20240115	171100	1168716710	16770	16770	16770	16770	0
173	20240115	171000	1168716710	16770	16770	16770	16770	0
174	20240115	170900	1168716710	16770	16770	16770	16770	0
175	20240115	170800	1168716710	16770	16770	16770	16770	0
176	20240115	170700	1168716710	16770	16770	16770	16770	0
177	20240115	170600	1168716710	16770	16770	16770	16770	0
178	20240115	170500	1168716710	16770	16770	16770	16770	0
179	20240115	170400	1168716710	16770	16770	16770	16770	0
180	20240115	170300	1168716710	16770	16770	16770	16770	0
181	20240115	170200	1168716710	16770	16770	16770	16770	0
182	20240115	170100	1168716710	16770	16770	16770	16770	595
183	20240115	170000	1168716710	16770	16770	16770	16770	0
184	20240115	165900	1168716710	16770	16770	16770	16770	0
185	20240115	165800	1168716710	16770	16770	16770	16770	0
186	20240115	165700	1168716710	16770	16770	16770	16770	0
187	20240115	165600	1168716710	16770	16770	16770	16770	0
188	20240115	165500	1168716710	16770	16770	16770	16770	0
189	20240115	165400	1168716710	16770	16770	16770	16770	0
190	20240115	165300	1168716710	16770	16770	16770	16770	0
191	20240115	165200	1168716710	16770	16770	16770	16770	0
192	20240115	165100	1168716710	16770	16770	16770	16770	0
193	20240115	165000	1168716710	16770	16770	16770	16770	0
194	20240115	164900	1168716710	16770	16770	16770	16770	0
195	20240115	164800	1168716710	16770	16770	16770	16770	0
196	20240115	164700	1168716710	16770	16770	16770	16770	0
197	20240115	164600	1168716710	16770	16770	16770	16770	0
198	20240115	164500	1168716710	16770	16770	16770	16770	0
199	20240115	164400	1168716710	16770	16770	16770	16770	0
200	20240115	164300	1168716710	16770	16770	16770	16770	0
201	20240115	164200	1168716710	16770	16770	16770	16770	0
202	20240115	164100	1168716710	16770	16770	16770	16770	0
203	20240115	164000	1168716710	16770	16770	16770	16770	0
204	20240115	163900	1168716710	16770	16770	16770	16770	0
205	20240115	163800	1168716710	16770	16770	16770	16770	0
206	20240115	163700	1168716710	16770	16770	16770	16770	0
207	20240115	163600	1168716710	16770	16770	16770	16770	0
208	20240115	163500	1168716710	16770	16770	16770	16770	0
209	20240115	163400	1168716710	16770	16770	16770	16770	0
210	20240115	163300	1168716710	16770	16770	16770	16770	0
211	20240115	163200	1168716710	16770	16770	16770	16770	0
212	20240115	163100	1168716710	16770	16770	16770	16770	595
213	20240115	163000	1168716710	16770	16770	16770	16770	0
214	20240115	162900	1168716710	16770	16770	16770	16770	0
215	20240115	162800	1168716710	16770	16770	16770	16770	0
216	20240115	162700	1168716710	16770	16770	16770	16770	0
217	20240115	162600	1168716710	16770	16770	16770	16770	0
218	20240115	162500	1168716710	16770	16770	16770	16770	0
219	20240115	162400	1168716710	16770	16770	16770	16770	0
220	20240115	162300	1168716710	16770	16770	16770	16770	0
221	20240115	162200	1168716710	16770	16770	16770	16770	0
222	20240115	162100	1168716710	16770	16770	16770	16770	0
223	20240115	162000	1168716710	16770	16770	16770	16770	0
224	20240115	161900	1168716710	16770	16770	16770	16770	0
225	20240115	161800	1168716710	16770	16770	16770	16770	0
226	20240115	161700	1168716710	16770	16770	16770	16770	0
227	20240115	161600	1168716710	16770	16770	16770	16770	0
228	20240115	161500	1168716710	16770	16770	16770	16770	0
229	20240115	161400	1168716710	16770	16770	16770	16770	0
230	20240115	161300	1168716710	16770	16770	16770	16770	0
231	20240115	161200	1168716710	16770	16770	16770	16770	0
232	20240115	161100	1168716710	16770	16770	16770	16770	0
233	20240115	161000	1168716710	16770	16770	16770	16770	0
234	20240115	160900	1168716710	16770	16770	16770	16770	0
235	20240115	160800	1168716710	16770	16770	16770	16770	0
236	20240115	160700	1168716710	16770	16770	16770	16770	0
237	20240115	160600	1168716710	16770	16770	16770	16770	0
238	20240115	160500	1168716710	16770	16770	16770	16770	0
239	20240115	160400	1168716710	16770	16770	16770	16770	0
240	20240115	160300	1168716710	16770	16770	16770	16770	0
241	20240115	160200	1168716710	16770	16770	16770	16770	0
242	20240115	160100	1168716710	16770	16770	16770	16770	595
243	20240115	160000	1168716710	16770	16770	16770	16770	0
244	20240115	155900	1168716710	16770	16770	16770	16770	0
245	20240115	155800	1168716710	16770	16770	16770	16770	0
246	20240115	155700	1168716710	16770	16770	16770	16770	0
247	20240115	155600	1168716710	16770	16770	16770	16770	0
248	20240115	155500	1168716710	16770	16770	16770	16770	0
249	20240115	155400	1168716710	16770	16770	16770	16770	0
250	20240115	155300	1168716710	16770	16770	16770	16770	0
251	20240115	155200	1168716710	16770	16770	16770	16770	0
252	20240115	155100	1168716710	16770	16770	16770	16770	0
253	20240115	155000	1168716710	16770	16770	16770	16770	0
254	20240115	154900	1168716710	16770	16770	16770	16770	0
255	20240115	154800	1168716710	16770	16770	16770	16770	0
256	20240115	154700	1168716710	16770	16770	16770	16770	0
257	20240115	154600	1168716710	16770	16770	16770	16770	0
258	20240115	154500	1168716710	16770	16770	16770	16770	0
259	20240115	154400	1168716710	16770	16770	16770	16770	0
260	20240115	154300	1168716710	16770	16770	16770	16770	0
261	20240115	154200	1168716710	16770	16770	16770	16770	0
262	20240115	154100	1168716710	16770	16770	16770	16770	0
263	20240115	154000	1168716710	16770	16770	16770	16770	0
264	20240115	153900	1168716710	16770	16770	16770	16770	0
265	20240115	153800	1168716710	16770	16770	16770	16770	0
266	20240115	153700	1168716710	16770	16770	16770	16770	0
267	20240115	153600	1168716710	16770	16770	16770	16770	0
268	20240115	153500	1168716710	16770	16770	16770	16770	0
269	20240115	153400	1168716710	16770	16770	16770	16770	0
270	20240115	153300	1168716710	16770	16770	16770	16770	0
271	20240115	153200	1168716710	16770	16770	16770	16770	0
272	20240115	153100	1168716710	16770	16770	16770	16770	595
273	20240115	153000	1168716710	16770	16770	16770	16770	595
274	20240115	152900	1158738560	16770	16770	16770	16770	0
275	20240115	152800	1158738560	16770	16770	16770	16770	0
276	20240115	152700	1158738560	16770	16770	16770	16770	0
277	20240115	152600	1158738560	16770	16770	16770	16770	0
278	20240115	152500	1158738560	16770	16770	16770	16770	0
279	20240115	152400	1158738560	16770	16770	16770	16770	0
280	20240115	152300	1158738560	16770	16770	16770	16770	0
281	20240115	152200	1158738560	16770	16770	16770	16770	0
282	20240115	152100	1158738560	16770	16770	16770	16770	0
283	20240115	152000	1158738560	16770	16770	16770	16770	0
284	20240115	151900	1158738560	16770	16730	16770	16730	53
285	20240115	151800	1157850950	16730	16730	16730	16730	61
286	20240115	151700	1156830420	16770	16760	16770	16760	31
287	20240115	151600	1156310560	16760	16750	16760	16750	20
288	20240115	151500	1155975460	16710	16740	16740	16710	372
289	20240115	151400	1149752180	16740	16720	16750	16720	358
290	20240115	151300	1143759920	16720	16680	16720	16680	567
291	20240115	151200	1134291160	16640	16640	16640	16640	0
292	20240115	151100	1134291160	16640	16640	16640	16640	0
293	20240115	151000	1134291160	16640	16670	16680	16640	27
294	20240115	150900	1133840980	16670	16600	16670	16600	1090
295	20240115	150800	1115738580	16600	16660	16670	16600	1087
296	20240115	150700	1097680280	16660	16660	16660	16660	0
297	20240115	150600	1097680280	16660	16660	16660	16660	0
298	20240115	150500	1097680280	16660	16660	16660	16660	127
299	20240115	150400	1095564460	16600	16600	16600	16600	0
300	20240115	150300	1095564460	16600	16600	16600	16600	0
301	20240115	150200	1095564460	16600	16600	16600	16600	0
302	20240115	150100	1095564460	16600	16600	16600	16600	0
303	20240115	150000	1095564460	16600	16600	16600	16600	0
304	20240115	145900	1095564460	16600	16600	16600	16600	100
305	20240115	145800	1093904460	16590	16590	16590	16590	0
306	20240115	145700	1093904460	16590	16590	16590	16590	0
307	20240115	145600	1093904460	16590	16590	16590	16590	0
308	20240115	145500	1093904460	16590	16590	16590	16590	3
309	20240115	145400	1093854690	16590	16600	16600	16590	356
310	20240115	145300	1087947650	16580	16580	16580	16580	0
311	20240115	145200	1087947650	16580	16580	16580	16580	1554
312	20240115	145100	1062182330	16580	16580	16580	16580	0
313	20240115	145000	1062182330	16580	16580	16580	16580	202
314	20240115	144900	1058833170	16580	16600	16600	16580	611
315	20240115	144800	1048699430	16600	16600	16600	16600	0
316	20240115	144700	1048699430	16600	16600	16600	16600	0
317	20240115	144600	1048699430	16600	16620	16620	16600	300
318	20240115	144500	1043716430	16600	16600	16600	16600	100
319	20240115	144400	1042056430	16600	16600	16600	16600	3
320	20240115	144300	1042006630	16600	16600	16600	16600	0
321	20240115	144200	1042006630	16600	16600	16600	16600	0
322	20240115	144100	1042006630	16600	16600	16600	16600	0
323	20240115	144000	1042006630	16600	16600	16600	16600	0
324	20240115	143900	1042006630	16600	16600	16600	16600	0
325	20240115	143800	1042006630	16600	16600	16600	16600	0
326	20240115	143700	1042006630	16600	16600	16600	16600	0
327	20240115	143600	1042006630	16600	16600	16600	16600	0
328	20240115	143500	1042006630	16600	16600	16600	16600	0
329	20240115	143400	1042006630	16600	16600	16600	16600	0
330	20240115	143300	1042006630	16600	16600	16600	16600	0
331	20240115	143200	1042006630	16600	16610	16610	16600	250
332	20240115	143100	1037855820	16610	16610	16610	16610	0
333	20240115	143000	1037855820	16610	16610	16610	16610	0
334	20240115	142900	1037855820	16610	16610	16610	16610	6
335	20240115	142800	1037756160	16610	16610	16610	16610	0
336	20240115	142700	1037756160	16610	16610	16610	16610	0
337	20240115	142600	1037756160	16610	16610	16610	16610	13
338	20240115	142500	1037540230	16610	16610	16610	16610	0
339	20240115	142400	1037540230	16610	16610	16610	16610	0
340	20240115	142300	1037540230	16610	16610	16610	16610	0
341	20240115	142200	1037540230	16610	16610	16610	16610	0
342	20240115	142100	1037540230	16610	16610	16610	16610	0
343	20240115	142000	1037540230	16610	16610	16610	16610	0
344	20240115	141900	1037540230	16610	16610	16610	16610	0
345	20240115	141800	1037540230	16610	16610	16610	16610	0
346	20240115	141700	1037540230	16610	16610	16610	16610	18
347	20240115	141600	1037241250	16610	16610	16610	16610	0
348	20240115	141500	1037241250	16610	16610	16610	16610	24
349	20240115	141400	1036842610	16610	16610	16610	16610	0
350	20240115	141300	1036842610	16610	16610	16610	16610	0
351	20240115	141200	1036842610	16610	16610	16610	16610	0
352	20240115	141100	1036842610	16610	16610	16610	16610	0
353	20240115	141000	1036842610	16610	16610	16610	16610	0
354	20240115	140900	1036842610	16610	16610	16610	16610	3
355	20240115	140800	1036792780	16600	16600	16600	16600	0
356	20240115	140700	1036792780	16600	16620	16620	16590	2336
357	20240115	140600	998010180	16620	16640	16640	16620	89
358	20240115	140500	996529380	16640	16640	16640	16640	0
359	20240115	140400	996529380	16640	16640	16640	16640	0
360	20240115	140300	996529380	16640	16640	16640	16640	0
361	20240115	140200	996529380	16640	16640	16640	16640	25
362	20240115	140100	996113380	16690	16690	16690	16690	0
363	20240115	140000	996113380	16690	16690	16690	16690	50
364	20240115	135900	995278880	16650	16650	16650	16650	4
365	20240115	135800	995212280	16650	16650	16650	16650	7
366	20240115	135700	995095730	16690	16660	16690	16660	100
367	20240115	135600	993427100	16620	16620	16620	16620	0
368	20240115	135500	993427100	16620	16620	16620	16620	599
369	20240115	135400	983471720	16620	16600	16620	16600	567
370	20240115	135300	974051540	16600	16600	16600	16600	0
371	20240115	135200	974051540	16600	16610	16610	16600	256
372	20240115	135100	969801930	16620	16620	16620	16620	8
373	20240115	135000	969668970	16620	16620	16620	16620	0
374	20240115	134900	969668970	16620	16620	16620	16620	0
375	20240115	134800	969668970	16620	16620	16620	16620	12
376	20240115	134700	969469530	16630	16630	16630	16630	0
377	20240115	134600	969469530	16630	16630	16630	16630	0
378	20240115	134500	969469530	16630	16640	16640	16630	3
379	20240115	134400	969419630	16660	16660	16660	16660	0
380	20240115	134300	969419630	16660	16660	16660	16660	0
381	20240115	134200	969419630	16660	16660	16660	16660	1
382	20240115	134100	969402970	16620	16620	16620	16620	19
383	20240115	134000	969087190	16600	16600	16600	16600	0
384	20240115	133900	969087190	16600	16600	16600	16600	0
385	20240115	133800	969087190	16600	16600	16600	16600	0
386	20240115	133700	969087190	16600	16600	16600	16600	0
387	20240115	133600	969087190	16600	16600	16600	16600	50
388	20240115	133500	968257190	16600	16600	16600	16600	0
389	20240115	133400	968257190	16600	16600	16600	16600	0
390	20240115	133300	968257190	16600	16600	16600	16600	0
391	20240115	133200	968257190	16600	16600	16600	16600	12
392	20240115	133100	968057990	16600	16600	16600	16600	0
393	20240115	133000	968057990	16600	16600	16600	16600	0
394	20240115	132900	968057990	16600	16600	16600	16600	0
395	20240115	132800	968057990	16600	16600	16600	16600	0
396	20240115	132700	968057990	16600	16600	16600	16600	0
397	20240115	132600	968057990	16600	16600	16600	16600	204
398	20240115	132500	964671590	16600	16600	16600	16600	0
399	20240115	132400	964671590	16600	16600	16600	16600	14
400	20240115	132300	964439190	16600	16600	16600	16600	0
401	20240115	132200	964439190	16600	16600	16600	16600	0
402	20240115	132100	964439190	16600	16600	16600	16600	0
403	20240115	132000	964439190	16600	16600	16600	16600	0
404	20240115	131900	964439190	16600	16600	16600	16600	0
405	20240115	131800	964439190	16600	16600	16600	16600	12
406	20240115	131700	964239990	16600	16600	16600	16600	0
407	20240115	131600	964239990	16600	16600	16600	16600	0
408	20240115	131500	964239990	16600	16600	16600	16600	0
409	20240115	131400	964239990	16600	16600	16600	16600	338
410	20240115	131300	958629190	16600	16600	16600	16600	22
411	20240115	131200	958263990	16600	16620	16620	16600	650
412	20240115	131100	947470990	16600	16600	16600	16600	0
413	20240115	131000	947470990	16600	16600	16600	16600	0
414	20240115	130900	947470990	16600	16600	16600	16600	10
415	20240115	130800	947304990	16600	16600	16600	16600	0
416	20240115	130700	947304990	16600	16600	16600	16600	0
417	20240115	130600	947304990	16600	16600	16600	16600	0
418	20240115	130500	947304990	16600	16600	16600	16600	174
419	20240115	130400	944416590	16600	16600	16600	16600	0
420	20240115	130300	944416590	16600	16600	16600	16600	840
421	20240115	130200	930472590	16600	16600	16600	16600	0
422	20240115	130100	930472590	16600	16600	16600	16600	24
423	20240115	130000	930074190	16600	16630	16630	16600	1057
424	20240115	125900	912519770	16630	16630	16630	16630	48
425	20240115	125800	911721530	16600	16600	16600	16600	0
426	20240115	125700	911721530	16600	16600	16600	16600	0
427	20240115	125600	911721530	16600	16600	16600	16600	0
428	20240115	125500	911721530	16600	16660	16660	16600	1800
429	20240115	125400	881792280	16660	16660	16660	16660	0
430	20240115	125300	881792280	16660	16660	16660	16660	0
431	20240115	125200	881792280	16660	16660	16660	16660	0
432	20240115	125100	881792280	16660	16660	16660	16660	0
433	20240115	125000	881792280	16660	16660	16660	16660	6
434	20240115	124900	881692320	16660	16660	16660	16660	0
435	20240115	124800	881692320	16660	16660	16660	16660	0
436	20240115	124700	881692320	16660	16660	16660	16660	1
437	20240115	124600	881675660	16660	16660	16660	16660	11
438	20240115	124500	881492400	16640	16640	16640	16640	16
439	20240115	124400	881226160	16640	16640	16640	16640	0
440	20240115	124300	881226160	16640	16640	16640	16640	0
441	20240115	124200	881226160	16640	16650	16650	16640	215
442	20240115	124100	877647560	16650	16650	16650	16650	5
443	20240115	124000	877564310	16660	16660	16660	16660	0
444	20240115	123900	877564310	16660	16660	16660	16660	84
445	20240115	123800	876164870	16660	16660	16660	16660	0
446	20240115	123700	876164870	16660	16660	16660	16660	15
447	20240115	123600	875914970	16670	16670	16670	16670	0
448	20240115	123500	875914970	16670	16670	16670	16670	10
449	20240115	123400	875748270	16680	16680	16680	16680	0
450	20240115	123300	875748270	16680	16680	16680	16680	0
451	20240115	123200	875748270	16680	16680	16680	16680	0
452	20240115	123100	875748270	16680	16680	16680	16680	2
453	20240115	123000	875714910	16690	16690	16690	16690	0
454	20240115	122900	875714910	16690	16690	16690	16690	11
455	20240115	122800	875531320	16700	16700	16700	16700	0
456	20240115	122700	875531320	16700	16640	16700	16640	525
457	20240115	122600	866775960	16630	16630	16630	16630	237
458	20240115	122500	862834650	16630	16630	16630	16630	0
459	20240115	122400	862834650	16630	16630	16630	16630	0
460	20240115	122300	862834650	16630	16630	16630	16630	0
461	20240115	122200	862834650	16630	16630	16630	16630	0
462	20240115	122100	862834650	16630	16620	16630	16620	1010
463	20240115	122000	846038450	16620	16610	16620	16610	487
464	20240115	121900	837944930	16600	16600	16600	16600	249
465	20240115	121800	833811530	16560	16560	16560	16560	0
466	20240115	121700	833811530	16560	16570	16570	16560	13
467	20240115	121600	833596180	16560	16560	16560	16560	0
468	20240115	121500	833596180	16560	16560	16560	16560	0
469	20240115	121400	833596180	16560	16560	16560	16560	0
470	20240115	121300	833596180	16560	16560	16560	16560	0
471	20240115	121200	833596180	16560	16560	16560	16560	0
472	20240115	121100	833596180	16560	16560	16560	16560	0
473	20240115	121000	833596180	16560	16570	16570	16560	15
474	20240115	120900	833347700	16600	16600	16600	16600	0
475	20240115	120800	833347700	16600	16600	16600	16600	0
476	20240115	120700	833347700	16600	16600	16600	16600	0
477	20240115	120600	833347700	16600	16600	16600	16600	0
478	20240115	120500	833347700	16600	16600	16600	16600	400
479	20240115	120400	826707700	16600	16600	16600	16600	2
480	20240115	120300	826674500	16590	16590	16590	16590	50
481	20240115	120200	825845000	16590	16590	16590	16590	28
482	20240115	120100	825380480	16560	16560	16560	16560	0
483	20240115	120000	825380480	16560	16560	16560	16560	0
484	20240115	115900	825380480	16560	16550	16560	16550	25
485	20240115	115800	824966610	16530	16530	16530	16530	3
486	20240115	115700	824917020	16520	16520	16520	16520	0
487	20240115	115600	824917020	16520	16520	16520	16520	8
488	20240115	115500	824784860	16520	16520	16520	16520	0
489	20240115	115400	824784860	16520	16520	16520	16520	0
490	20240115	115300	824784860	16520	16510	16520	16510	17
491	20240115	115200	824504080	16520	16520	16520	16520	0
492	20240115	115100	824504080	16520	16520	16520	16520	2
493	20240115	115000	824471040	16510	16510	16510	16510	0
494	20240115	114900	824471040	16510	16510	16510	16510	201
495	20240115	114800	821152530	16520	16520	16520	16520	17
496	20240115	114700	820871690	16520	16520	16520	16520	30
497	20240115	114600	820376090	16520	16520	16520	16520	71
498	20240115	114500	819203170	16510	16510	16510	16510	0
499	20240115	114400	819203170	16510	16510	16510	16510	0
500	20240115	114300	819203170	16510	16520	16520	16510	237
501	20240115	114200	815289070	16520	16520	16520	16520	15
502	20240115	114100	815041270	16510	16510	16510	16510	100
503	20240115	114000	813390270	16510	16510	16510	16510	200
504	20240115	113900	810088270	16520	16530	16530	16520	500
505	20240115	113800	801828250	16520	16560	16560	16520	122
506	20240115	113700	799811630	16560	16560	16560	16560	0
507	20240115	113600	799811630	16560	16560	16560	16560	0
508	20240115	113500	799811630	16560	16560	16560	16560	0
509	20240115	113400	799811630	16560	16560	16560	16560	13
510	20240115	113300	799596350	16560	16560	16560	16560	1
511	20240115	113200	799579790	16590	16590	16590	16590	1
512	20240115	113100	799563200	16510	16510	16510	16510	0
513	20240115	113000	799563200	16510	16510	16510	16510	0
514	20240115	112900	799563200	16510	16510	16510	16510	0
515	20240115	112800	799563200	16510	16520	16520	16510	112
516	20240115	112700	797713760	16590	16590	16590	16590	0
517	20240115	112600	797713760	16590	16590	16590	16590	0
518	20240115	112500	797713760	16590	16590	16590	16590	0
519	20240115	112400	797713760	16590	16590	16590	16590	0
520	20240115	112300	797713760	16590	16560	16590	16560	100
521	20240115	112200	796055580	16590	16590	16590	16590	0
522	20240115	112100	796055580	16590	16590	16590	16590	0
523	20240115	112000	796055580	16590	16590	16590	16590	0
524	20240115	111900	796055580	16590	16590	16590	16590	0
525	20240115	111800	796055580	16590	16590	16590	16590	0
526	20240115	111700	796055580	16590	16590	16590	16590	1
527	20240115	111600	796038990	16500	16530	16530	16500	130
528	20240115	111500	793890790	16540	16540	16540	16540	74
529	20240115	111400	792666830	16530	16620	16620	16530	18
530	20240115	111300	792369200	16500	16490	16500	16490	2366
531	20240115	111200	753332460	16490	16490	16490	16480	420
532	20240115	111100	746406670	16490	16500	16500	16490	21
533	20240115	111000	746060250	16490	16560	16560	16490	701
534	20240115	110900	734471780	16610	16610	16610	16610	0
535	20240115	110800	734471780	16610	16610	16610	16610	0
536	20240115	110700	734471780	16610	16610	16610	16610	0
537	20240115	110600	734471780	16610	16610	16610	16610	0
538	20240115	110500	734471780	16610	16610	16610	16610	0
539	20240115	110400	734471780	16610	16610	16610	16610	0
540	20240115	110300	734471780	16610	16610	16610	16610	0
541	20240115	110200	734471780	16610	16610	16610	16610	0
542	20240115	110100	734471780	16610	16610	16610	16610	0
543	20240115	110000	734471780	16610	16610	16610	16610	0
544	20240115	105900	734471780	16610	16610	16610	16610	11
545	20240115	105800	734289070	16530	16530	16530	16530	12
546	20240115	105700	734090710	16620	16620	16620	16620	0
547	20240115	105600	734090710	16620	16610	16620	16610	5
548	20240115	105500	734007630	16530	16530	16530	16530	0
549	20240115	105400	734007630	16530	16530	16530	16530	264
550	20240115	105300	729643710	16520	16560	16560	16520	1065
551	20240115	105200	712029840	16560	16560	16560	16560	120
552	20240115	105100	710042640	16610	16610	16610	16610	0
553	20240115	105000	710042640	16610	16610	16610	16610	0
554	20240115	104900	710042640	16610	16610	16610	16610	0
555	20240115	104800	710042640	16610	16610	16610	16610	15
556	20240115	104700	709793490	16570	16570	16570	16570	0
557	20240115	104600	709793490	16570	16570	16570	16570	2
558	20240115	104500	709760350	16550	16550	16550	16550	50
559	20240115	104400	708932850	16570	16570	16570	16570	0
560	20240115	104300	708932850	16570	16570	16570	16570	154
561	20240115	104200	706381070	16570	16570	16570	16570	0
562	20240115	104100	706381070	16570	16570	16570	16570	0
563	20240115	104000	706381070	16570	16570	16570	16570	100
564	20240115	103900	704724070	16570	16570	16570	16570	1275
565	20240115	103800	683597320	16570	16600	16600	16530	1820
566	20240115	103700	653426350	16610	16610	16610	16610	0
567	20240115	103600	653426350	16610	16610	16610	16610	0
568	20240115	103500	653426350	16610	16610	16610	16610	0
569	20240115	103400	653426350	16610	16610	16610	16610	0
570	20240115	103300	653426350	16610	16630	16630	16610	528
571	20240115	103200	644650500	16640	16640	16640	16640	0
572	20240115	103100	644650500	16640	16640	16640	16640	0
573	20240115	103000	644650500	16640	16640	16640	16640	3
574	20240115	102900	644600580	16630	16630	16630	16630	0
575	20240115	102800	644600580	16630	16630	16630	16630	220
576	20240115	102700	640941980	16600	16610	16610	16600	400
577	20240115	102600	634301580	16610	16610	16610	16610	260
578	20240115	102500	629982980	16610	16610	16610	16610	44
579	20240115	102400	629252140	16610	16610	16610	16610	699
580	20240115	102300	617641750	16650	16650	16650	16650	0
581	20240115	102200	617641750	16650	16650	16650	16650	0
582	20240115	102100	617641750	16650	16650	16650	16650	0
583	20240115	102000	617641750	16650	16650	16650	16650	0
584	20240115	101900	617641750	16650	16650	16650	16650	780
585	20240115	101800	604654750	16650	16650	16650	16580	4551
586	20240115	101700	529019580	16650	16650	16650	16650	1570
587	20240115	101600	502879080	16650	16630	16650	16620	2038
588	20240115	101500	468973330	16700	16630	16700	16560	4368
589	20240115	101400	396465170	16690	16690	16690	16690	0
590	20240115	101300	396465170	16690	16690	16690	16600	3404
591	20240115	101200	339880770	16700	16700	16700	16700	0
592	20240115	101100	339880770	16700	16700	16700	16700	0
593	20240115	101000	339880770	16700	16700	16700	16700	0
594	20240115	100900	339880770	16700	16710	16710	16700	108
595	20240115	100800	338077120	16710	16710	16710	16710	10
596	20240115	100700	337910020	16710	16710	16710	16710	1
597	20240115	100600	337893310	16720	16720	16720	16720	0
598	20240115	100500	337893310	16720	16720	16720	16720	0
599	20240115	100400	337893310	16720	16710	16720	16710	2
600	20240115	100300	337859880	16700	16700	16700	16700	0
601	20240115	100200	337859880	16700	16700	16700	16700	0
602	20240115	100100	337859880	16700	16680	16700	16680	1337
603	20240115	100000	315547240	16620	16680	16680	16620	2
604	20240115	095900	315513940	16680	16680	16680	16680	0
605	20240115	095800	315513940	16680	16680	16680	16680	0
606	20240115	095700	315513940	16680	16680	16680	16680	0
607	20240115	095600	315513940	16680	16680	16680	16680	0
608	20240115	095500	315513940	16680	16680	16680	16680	0
609	20240115	095400	315513940	16680	16680	16680	16680	0
610	20240115	095300	315513940	16680	16680	16680	16680	0
611	20240115	095200	315513940	16680	16680	16680	16680	0
612	20240115	095100	315513940	16680	16680	16680	16680	100
613	20240115	095000	313845940	16590	16590	16590	16590	1000
614	20240115	094900	297255940	16590	16590	16590	16590	1
615	20240115	094800	297239350	16590	16600	16600	16590	1500
616	20240115	094700	272354330	16590	16600	16600	16590	2000
617	20240115	094600	239174040	16590	16680	16680	16590	2008
618	20240115	094500	205860000	16700	16700	16700	16700	0
619	20240115	094400	205860000	16700	16610	16700	16600	1011
620	20240115	094300	189076140	16690	16600	16690	16600	71
621	20240115	094200	187895650	16580	16580	16580	16580	0
622	20240115	094100	187895650	16580	16580	16580	16580	1
623	20240115	094000	187879070	16570	16570	16570	16570	0
624	20240115	093900	187879070	16570	16580	16580	16570	1001
625	20240115	093800	171290490	16680	16680	16680	16680	11
626	20240115	093700	171107010	16570	16630	16630	16570	1200
627	20240115	093600	151199680	16620	16660	16660	16620	1038
628	20240115	093500	133926900	16690	16690	16690	16690	1
629	20240115	093400	133910210	16700	16700	16700	16700	0
630	20240115	093300	133910210	16700	16700	16700	16700	0
631	20240115	093200	133910210	16700	16700	16700	16700	0
632	20240115	093100	133910210	16700	16700	16700	16700	27
633	20240115	093000	133459310	16680	16680	16680	16680	0
634	20240115	092900	133459310	16680	16680	16680	16680	40
635	20240115	092800	132792110	16670	16670	16670	16670	14
636	20240115	092700	132558730	16670	16670	16670	16670	4
637	20240115	092600	132492050	16670	16680	16680	16670	44
638	20240115	092500	131758240	16690	16690	16690	16690	0
639	20240115	092400	131758240	16690	16690	16690	16690	14
640	20240115	092300	131524580	16680	16680	16680	16680	20
641	20240115	092200	131190980	16680	16680	16680	16680	20
642	20240115	092100	130857380	16680	16670	16680	16670	512
643	20240115	092000	122322240	16630	16630	16630	16630	0
644	20240115	091900	122322240	16630	16620	16630	16620	502
645	20240115	091800	113975000	16570	16550	16600	16490	4721
646	20240115	091700	35996050	16570	16570	16570	16570	30
647	20240115	091600	35498950	16570	16570	16570	16570	10
648	20240115	091500	35333250	16570	16570	16570	16570	0
649	20240115	091400	35333250	16570	16570	16570	16570	0
650	20240115	091300	35333250	16570	16570	16570	16570	0
651	20240115	091200	35333250	16570	16570	16570	16570	5
652	20240115	091100	35250400	16570	16570	16570	16570	36
653	20240115	091000	34653880	16550	16490	16550	16490	303
654	20240115	090900	29648710	16490	16490	16490	16490	419
655	20240115	090800	22739400	16480	16480	16480	16480	21
656	20240115	090700	22393320	16550	16500	16550	16460	270
657	20240115	090600	17936190	16550	16570	16570	16550	514
658	20240115	090500	9429370	16600	16580	16600	16580	4
659	20240115	090400	9363030	16650	16650	16650	16650	0
660	20240115	090300	9363030	16650	16650	16650	16650	49
661	20240115	090200	8547180	16690	16690	16690	16690	0
662	20240115	090100	8547180	16690	16790	16790	16690	200
663	20240115	090000	5198380	16800	16690	16810	16690	282