KissMeData/089850/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200000	525186920	16780	16780	16780	16780	294
3	20240118	195900	525186920	16780	16780	16780	16780	0
4	20240118	195800	525186920	16780	16780	16780	16780	0
5	20240118	195700	525186920	16780	16780	16780	16780	0
6	20240118	195600	525186920	16780	16780	16780	16780	0
7	20240118	195500	525186920	16780	16780	16780	16780	0
8	20240118	195400	525186920	16780	16780	16780	16780	0
9	20240118	195300	525186920	16780	16780	16780	16780	0
10	20240118	195200	525186920	16780	16780	16780	16780	0
11	20240118	195100	525186920	16780	16780	16780	16780	0
12	20240118	195000	525186920	16780	16780	16780	16780	0
13	20240118	194900	525186920	16780	16780	16780	16780	0
14	20240118	194800	525186920	16780	16780	16780	16780	0
15	20240118	194700	525186920	16780	16780	16780	16780	0
16	20240118	194600	525186920	16780	16780	16780	16780	0
17	20240118	194500	525186920	16780	16780	16780	16780	0
18	20240118	194400	525186920	16780	16780	16780	16780	0
19	20240118	194300	525186920	16780	16780	16780	16780	0
20	20240118	194200	525186920	16780	16780	16780	16780	0
21	20240118	194100	525186920	16780	16780	16780	16780	0
22	20240118	194000	525186920	16780	16780	16780	16780	0
23	20240118	193900	525186920	16780	16780	16780	16780	0
24	20240118	193800	525186920	16780	16780	16780	16780	0
25	20240118	193700	525186920	16780	16780	16780	16780	0
26	20240118	193600	525186920	16780	16780	16780	16780	0
27	20240118	193500	525186920	16780	16780	16780	16780	0
28	20240118	193400	525186920	16780	16780	16780	16780	0
29	20240118	193300	525186920	16780	16780	16780	16780	0
30	20240118	193200	525186920	16780	16780	16780	16780	0
31	20240118	193100	525186920	16780	16780	16780	16780	0
32	20240118	193000	525186920	16780	16780	16780	16780	294
33	20240118	192900	525186920	16780	16780	16780	16780	0
34	20240118	192800	525186920	16780	16780	16780	16780	0
35	20240118	192700	525186920	16780	16780	16780	16780	0
36	20240118	192600	525186920	16780	16780	16780	16780	0
37	20240118	192500	525186920	16780	16780	16780	16780	0
38	20240118	192400	525186920	16780	16780	16780	16780	0
39	20240118	192300	525186920	16780	16780	16780	16780	0
40	20240118	192200	525186920	16780	16780	16780	16780	0
41	20240118	192100	525186920	16780	16780	16780	16780	0
42	20240118	192000	525186920	16780	16780	16780	16780	0
43	20240118	191900	525186920	16780	16780	16780	16780	0
44	20240118	191800	525186920	16780	16780	16780	16780	0
45	20240118	191700	525186920	16780	16780	16780	16780	0
46	20240118	191600	525186920	16780	16780	16780	16780	0
47	20240118	191500	525186920	16780	16780	16780	16780	0
48	20240118	191400	525186920	16780	16780	16780	16780	0
49	20240118	191300	525186920	16780	16780	16780	16780	0
50	20240118	191200	525186920	16780	16780	16780	16780	0
51	20240118	191100	525186920	16780	16780	16780	16780	0
52	20240118	191000	525186920	16780	16780	16780	16780	0
53	20240118	190900	525186920	16780	16780	16780	16780	0
54	20240118	190800	525186920	16780	16780	16780	16780	0
55	20240118	190700	525186920	16780	16780	16780	16780	0
56	20240118	190600	525186920	16780	16780	16780	16780	0
57	20240118	190500	525186920	16780	16780	16780	16780	0
58	20240118	190400	525186920	16780	16780	16780	16780	0
59	20240118	190300	525186920	16780	16780	16780	16780	0
60	20240118	190200	525186920	16780	16780	16780	16780	0
61	20240118	190100	525186920	16780	16780	16780	16780	0
62	20240118	190000	525186920	16780	16780	16780	16780	294
63	20240118	185900	525186920	16780	16780	16780	16780	0
64	20240118	185800	525186920	16780	16780	16780	16780	0
65	20240118	185700	525186920	16780	16780	16780	16780	0
66	20240118	185600	525186920	16780	16780	16780	16780	0
67	20240118	185500	525186920	16780	16780	16780	16780	0
68	20240118	185400	525186920	16780	16780	16780	16780	0
69	20240118	185300	525186920	16780	16780	16780	16780	0
70	20240118	185200	525186920	16780	16780	16780	16780	0
71	20240118	185100	525186920	16780	16780	16780	16780	0
72	20240118	185000	525186920	16780	16780	16780	16780	0
73	20240118	184900	525186920	16780	16780	16780	16780	0
74	20240118	184800	525186920	16780	16780	16780	16780	0
75	20240118	184700	525186920	16780	16780	16780	16780	0
76	20240118	184600	525186920	16780	16780	16780	16780	0
77	20240118	184500	525186920	16780	16780	16780	16780	0
78	20240118	184400	525186920	16780	16780	16780	16780	0
79	20240118	184300	525186920	16780	16780	16780	16780	0
80	20240118	184200	525186920	16780	16780	16780	16780	0
81	20240118	184100	525186920	16780	16780	16780	16780	0
82	20240118	184000	525186920	16780	16780	16780	16780	0
83	20240118	183900	525186920	16780	16780	16780	16780	0
84	20240118	183800	525186920	16780	16780	16780	16780	0
85	20240118	183700	525186920	16780	16780	16780	16780	0
86	20240118	183600	525186920	16780	16780	16780	16780	0
87	20240118	183500	525186920	16780	16780	16780	16780	0
88	20240118	183400	525186920	16780	16780	16780	16780	0
89	20240118	183300	525186920	16780	16780	16780	16780	0
90	20240118	183200	525186920	16780	16780	16780	16780	0
91	20240118	183100	525186920	16780	16780	16780	16780	0
92	20240118	183000	525186920	16780	16780	16780	16780	294
93	20240118	182900	525186920	16780	16780	16780	16780	0
94	20240118	182800	525186920	16780	16780	16780	16780	0
95	20240118	182700	525186920	16780	16780	16780	16780	0
96	20240118	182600	525186920	16780	16780	16780	16780	0
97	20240118	182500	525186920	16780	16780	16780	16780	0
98	20240118	182400	525186920	16780	16780	16780	16780	0
99	20240118	182300	525186920	16780	16780	16780	16780	0
100	20240118	182200	525186920	16780	16780	16780	16780	0
101	20240118	182100	525186920	16780	16780	16780	16780	0
102	20240118	182000	525186920	16780	16780	16780	16780	0
103	20240118	181900	525186920	16780	16780	16780	16780	0
104	20240118	181800	525186920	16780	16780	16780	16780	0
105	20240118	181700	525186920	16780	16780	16780	16780	0
106	20240118	181600	525186920	16780	16780	16780	16780	0
107	20240118	181500	525186920	16780	16780	16780	16780	0
108	20240118	181400	525186920	16780	16780	16780	16780	0
109	20240118	181300	525186920	16780	16780	16780	16780	0
110	20240118	181200	525186920	16780	16780	16780	16780	0
111	20240118	181100	525186920	16780	16780	16780	16780	0
112	20240118	181000	525186920	16780	16780	16780	16780	0
113	20240118	180900	525186920	16780	16780	16780	16780	0
114	20240118	180800	525186920	16780	16780	16780	16780	0
115	20240118	180700	525186920	16780	16780	16780	16780	0
116	20240118	180600	525186920	16780	16780	16780	16780	0
117	20240118	180500	525186920	16780	16780	16780	16780	0
118	20240118	180400	525186920	16780	16780	16780	16780	0
119	20240118	180300	525186920	16780	16780	16780	16780	0
120	20240118	180200	525186920	16780	16780	16780	16780	0
121	20240118	180100	525186920	16780	16780	16780	16780	0
122	20240118	180000	525186920	16780	16780	16780	16780	294
123	20240118	175900	525186920	16780	16780	16780	16780	0
124	20240118	175800	525186920	16780	16780	16780	16780	0
125	20240118	175700	525186920	16780	16780	16780	16780	0
126	20240118	175600	525186920	16780	16780	16780	16780	0
127	20240118	175500	525186920	16780	16780	16780	16780	0
128	20240118	175400	525186920	16780	16780	16780	16780	0
129	20240118	175300	525186920	16780	16780	16780	16780	0
130	20240118	175200	525186920	16780	16780	16780	16780	0
131	20240118	175100	525186920	16780	16780	16780	16780	0
132	20240118	175000	525186920	16780	16780	16780	16780	0
133	20240118	174900	525186920	16780	16780	16780	16780	0
134	20240118	174800	525186920	16780	16780	16780	16780	0
135	20240118	174700	525186920	16780	16780	16780	16780	0
136	20240118	174600	525186920	16780	16780	16780	16780	0
137	20240118	174500	525186920	16780	16780	16780	16780	0
138	20240118	174400	525186920	16780	16780	16780	16780	0
139	20240118	174300	525186920	16780	16780	16780	16780	0
140	20240118	174200	525186920	16780	16780	16780	16780	0
141	20240118	174100	525186920	16780	16780	16780	16780	0
142	20240118	174000	525186920	16780	16780	16780	16780	0
143	20240118	173900	525186920	16780	16780	16780	16780	0
144	20240118	173800	525186920	16780	16780	16780	16780	0
145	20240118	173700	525186920	16780	16780	16780	16780	0
146	20240118	173600	525186920	16780	16780	16780	16780	0
147	20240118	173500	525186920	16780	16780	16780	16780	0
148	20240118	173400	525186920	16780	16780	16780	16780	0
149	20240118	173300	525186920	16780	16780	16780	16780	0
150	20240118	173200	525186920	16780	16780	16780	16780	0
151	20240118	173100	525186920	16780	16780	16780	16780	0
152	20240118	173000	525186920	16780	16780	16780	16780	294
153	20240118	172900	525186920	16780	16780	16780	16780	0
154	20240118	172800	525186920	16780	16780	16780	16780	0
155	20240118	172700	525186920	16780	16780	16780	16780	0
156	20240118	172600	525186920	16780	16780	16780	16780	0
157	20240118	172500	525186920	16780	16780	16780	16780	0
158	20240118	172400	525186920	16780	16780	16780	16780	0
159	20240118	172300	525186920	16780	16780	16780	16780	0
160	20240118	172200	525186920	16780	16780	16780	16780	0
161	20240118	172100	525186920	16780	16780	16780	16780	0
162	20240118	172000	525186920	16780	16780	16780	16780	0
163	20240118	171900	525186920	16780	16780	16780	16780	0
164	20240118	171800	525186920	16780	16780	16780	16780	0
165	20240118	171700	525186920	16780	16780	16780	16780	0
166	20240118	171600	525186920	16780	16780	16780	16780	0
167	20240118	171500	525186920	16780	16780	16780	16780	0
168	20240118	171400	525186920	16780	16780	16780	16780	0
169	20240118	171300	525186920	16780	16780	16780	16780	0
170	20240118	171200	525186920	16780	16780	16780	16780	0
171	20240118	171100	525186920	16780	16780	16780	16780	0
172	20240118	171000	525186920	16780	16780	16780	16780	0
173	20240118	170900	525186920	16780	16780	16780	16780	0
174	20240118	170800	525186920	16780	16780	16780	16780	0
175	20240118	170700	525186920	16780	16780	16780	16780	0
176	20240118	170600	525186920	16780	16780	16780	16780	0
177	20240118	170500	525186920	16780	16780	16780	16780	0
178	20240118	170400	525186920	16780	16780	16780	16780	0
179	20240118	170300	525186920	16780	16780	16780	16780	0
180	20240118	170200	525186920	16780	16780	16780	16780	0
181	20240118	170100	525186920	16780	16780	16780	16780	0
182	20240118	170000	525186920	16780	16780	16780	16780	294
183	20240118	165900	525186920	16780	16780	16780	16780	0
184	20240118	165800	525186920	16780	16780	16780	16780	0
185	20240118	165700	525186920	16780	16780	16780	16780	0
186	20240118	165600	525186920	16780	16780	16780	16780	0
187	20240118	165500	525186920	16780	16780	16780	16780	0
188	20240118	165400	525186920	16780	16780	16780	16780	0
189	20240118	165300	525186920	16780	16780	16780	16780	0
190	20240118	165200	525186920	16780	16780	16780	16780	0
191	20240118	165100	525186920	16780	16780	16780	16780	0
192	20240118	165000	525186920	16780	16780	16780	16780	0
193	20240118	164900	525186920	16780	16780	16780	16780	0
194	20240118	164800	525186920	16780	16780	16780	16780	0
195	20240118	164700	525186920	16780	16780	16780	16780	0
196	20240118	164600	525186920	16780	16780	16780	16780	0
197	20240118	164500	525186920	16780	16780	16780	16780	0
198	20240118	164400	525186920	16780	16780	16780	16780	0
199	20240118	164300	525186920	16780	16780	16780	16780	0
200	20240118	164200	525186920	16780	16780	16780	16780	0
201	20240118	164100	525186920	16780	16780	16780	16780	0
202	20240118	164000	525186920	16780	16780	16780	16780	0
203	20240118	163900	525186920	16780	16780	16780	16780	0
204	20240118	163800	525186920	16780	16780	16780	16780	0
205	20240118	163700	525186920	16780	16780	16780	16780	0
206	20240118	163600	525186920	16780	16780	16780	16780	0
207	20240118	163500	525186920	16780	16780	16780	16780	0
208	20240118	163400	525186920	16780	16780	16780	16780	0
209	20240118	163300	525186920	16780	16780	16780	16780	0
210	20240118	163200	525186920	16780	16780	16780	16780	0
211	20240118	163100	525186920	16780	16780	16780	16780	0
212	20240118	163000	525186920	16780	16780	16780	16780	294
213	20240118	162900	525186920	16780	16780	16780	16780	0
214	20240118	162800	525186920	16780	16780	16780	16780	0
215	20240118	162700	525186920	16780	16780	16780	16780	0
216	20240118	162600	525186920	16780	16780	16780	16780	0
217	20240118	162500	525186920	16780	16780	16780	16780	0
218	20240118	162400	525186920	16780	16780	16780	16780	0
219	20240118	162300	525186920	16780	16780	16780	16780	0
220	20240118	162200	525186920	16780	16780	16780	16780	0
221	20240118	162100	525186920	16780	16780	16780	16780	0
222	20240118	162000	525186920	16780	16780	16780	16780	0
223	20240118	161900	525186920	16780	16780	16780	16780	0
224	20240118	161800	525186920	16780	16780	16780	16780	0
225	20240118	161700	525186920	16780	16780	16780	16780	0
226	20240118	161600	525186920	16780	16780	16780	16780	0
227	20240118	161500	525186920	16780	16780	16780	16780	0
228	20240118	161400	525186920	16780	16780	16780	16780	0
229	20240118	161300	525186920	16780	16780	16780	16780	0
230	20240118	161200	525186920	16780	16780	16780	16780	0
231	20240118	161100	525186920	16780	16780	16780	16780	0
232	20240118	161000	525186920	16780	16780	16780	16780	0
233	20240118	160900	525186920	16780	16780	16780	16780	0
234	20240118	160800	525186920	16780	16780	16780	16780	0
235	20240118	160700	525186920	16780	16780	16780	16780	0
236	20240118	160600	525186920	16780	16780	16780	16780	0
237	20240118	160500	525186920	16780	16780	16780	16780	0
238	20240118	160400	525186920	16780	16780	16780	16780	0
239	20240118	160300	525186920	16780	16780	16780	16780	0
240	20240118	160200	525186920	16780	16780	16780	16780	0
241	20240118	160100	525186920	16780	16780	16780	16780	0
242	20240118	160000	525186920	16780	16780	16780	16780	294
243	20240118	155900	525186920	16780	16780	16780	16780	0
244	20240118	155800	525186920	16780	16780	16780	16780	0
245	20240118	155700	525186920	16780	16780	16780	16780	0
246	20240118	155600	525186920	16780	16780	16780	16780	0
247	20240118	155500	525186920	16780	16780	16780	16780	0
248	20240118	155400	525186920	16780	16780	16780	16780	0
249	20240118	155300	525186920	16780	16780	16780	16780	0
250	20240118	155200	525186920	16780	16780	16780	16780	0
251	20240118	155100	525186920	16780	16780	16780	16780	0
252	20240118	155000	525186920	16780	16780	16780	16780	0
253	20240118	154900	525186920	16780	16780	16780	16780	0
254	20240118	154800	525186920	16780	16780	16780	16780	0
255	20240118	154700	525186920	16780	16780	16780	16780	0
256	20240118	154600	525186920	16780	16780	16780	16780	0
257	20240118	154500	525186920	16780	16780	16780	16780	0
258	20240118	154400	525186920	16780	16780	16780	16780	0
259	20240118	154300	525186920	16780	16780	16780	16780	0
260	20240118	154200	525186920	16780	16780	16780	16780	0
261	20240118	154100	525186920	16780	16780	16780	16780	0
262	20240118	154000	525186920	16780	16780	16780	16780	0
263	20240118	153900	525186920	16780	16780	16780	16780	0
264	20240118	153800	525186920	16780	16780	16780	16780	0
265	20240118	153700	525186920	16780	16780	16780	16780	0
266	20240118	153600	525186920	16780	16780	16780	16780	0
267	20240118	153500	525186920	16780	16780	16780	16780	0
268	20240118	153400	525186920	16780	16780	16780	16780	0
269	20240118	153300	525186920	16780	16780	16780	16780	0
270	20240118	153200	525186920	16780	16780	16780	16780	0
271	20240118	153100	525186920	16780	16780	16780	16780	0
272	20240118	153000	525186920	16780	16780	16780	16780	588
273	20240118	152900	520253600	16780	16780	16780	16780	0
274	20240118	152800	520253600	16780	16780	16780	16780	0
275	20240118	152700	520253600	16780	16780	16780	16780	0
276	20240118	152600	520253600	16780	16780	16780	16780	0
277	20240118	152500	520253600	16780	16780	16780	16780	0
278	20240118	152400	520253600	16780	16780	16780	16780	0
279	20240118	152300	520253600	16780	16780	16780	16780	0
280	20240118	152200	520253600	16780	16780	16780	16780	0
281	20240118	152100	520253600	16780	16780	16780	16780	0
282	20240118	152000	520253600	16780	16780	16780	16780	0
283	20240118	151900	520253600	16780	16770	16780	16770	17
284	20240118	151800	519968450	16780	16760	16780	16760	156
285	20240118	151700	517351390	16740	16750	16750	16740	370
286	20240118	151600	511157360	16760	16760	16760	16760	5
287	20240118	151500	511073560	16750	16750	16750	16750	100
288	20240118	151400	509398560	16760	16770	16770	16760	65
289	20240118	151300	508309150	16770	16770	16770	16770	4
290	20240118	151200	508242070	16770	16770	16770	16770	74
291	20240118	151100	507001090	16780	16780	16780	16780	1
292	20240118	151000	506984310	16780	16780	16780	16780	14
293	20240118	150900	506749390	16770	16770	16770	16770	0
294	20240118	150800	506749390	16770	16780	16780	16770	12
295	20240118	150700	506548080	16780	16780	16780	16780	1
296	20240118	150600	506531300	16770	16770	16770	16770	0
297	20240118	150500	506531300	16770	16770	16770	16770	0
298	20240118	150400	506531300	16770	16770	16770	16770	0
299	20240118	150300	506531300	16770	16770	16770	16770	65
300	20240118	150200	505441250	16770	16770	16770	16770	2
301	20240118	150100	505407710	16750	16750	16750	16750	307
302	20240118	150000	500265460	16750	16740	16750	16740	141
303	20240118	145900	497903870	16740	16740	16740	16740	0
304	20240118	145800	497903870	16740	16740	16740	16740	10
305	20240118	145700	497736470	16740	16740	16740	16740	23
306	20240118	145600	497351450	16740	16730	16740	16730	1029
307	20240118	145500	480126540	16730	16730	16730	16730	30
308	20240118	145400	479624640	16730	16730	16730	16730	175
309	20240118	145300	476696890	16730	16730	16730	16730	14
310	20240118	145200	476462670	16710	16710	16710	16710	50
311	20240118	145100	475627170	16710	16710	16710	16710	0
312	20240118	145000	475627170	16710	16710	16710	16710	0
313	20240118	144900	475627170	16710	16710	16710	16710	0
314	20240118	144800	475627170	16710	16710	16710	16710	0
315	20240118	144700	475627170	16710	16710	16710	16710	0
316	20240118	144600	475627170	16710	16710	16710	16710	1
317	20240118	144500	475610460	16730	16730	16730	16730	0
318	20240118	144400	475610460	16730	16730	16730	16730	0
319	20240118	144300	475610460	16730	16730	16730	16730	1
320	20240118	144200	475593730	16730	16730	16730	16730	0
321	20240118	144100	475593730	16730	16730	16730	16730	0
322	20240118	144000	475593730	16730	16730	16730	16730	0
323	20240118	143900	475593730	16730	16730	16730	16730	15
324	20240118	143800	475342780	16730	16730	16730	16730	0
325	20240118	143700	475342780	16730	16720	16730	16720	238
326	20240118	143600	471362740	16720	16720	16720	16720	0
327	20240118	143500	471362740	16720	16720	16720	16720	0
328	20240118	143400	471362740	16720	16720	16720	16720	8
329	20240118	143300	471228980	16700	16700	16700	16700	0
330	20240118	143200	471228980	16700	16700	16700	16700	0
331	20240118	143100	471228980	16700	16700	16700	16700	200
332	20240118	143000	467888980	16700	16700	16700	16700	0
333	20240118	142900	467888980	16700	16700	16700	16700	189
334	20240118	142800	464732680	16700	16700	16700	16700	86
335	20240118	142700	463296480	16710	16720	16720	16710	258
336	20240118	142600	458984960	16730	16730	16730	16730	12
337	20240118	142500	458784200	16720	16720	16720	16720	0
338	20240118	142400	458784200	16720	16720	16720	16720	73
339	20240118	142300	457563640	16730	16730	16730	16730	0
340	20240118	142200	457563640	16730	16730	16730	16730	0
341	20240118	142100	457563640	16730	16730	16730	16730	37
342	20240118	142000	456944630	16740	16740	16740	16740	3
343	20240118	141900	456894410	16730	16730	16730	16730	0
344	20240118	141800	456894410	16730	16730	16730	16730	1
345	20240118	141700	456877680	16730	16730	16730	16730	0
346	20240118	141600	456877680	16730	16730	16730	16730	0
347	20240118	141500	456877680	16730	16730	16730	16730	0
348	20240118	141400	456877680	16730	16730	16730	16730	0
349	20240118	141300	456877680	16730	16730	16730	16730	363
350	20240118	141200	450804690	16730	16730	16730	16730	299
351	20240118	141100	445802420	16720	16720	16720	16720	0
352	20240118	141000	445802420	16720	16720	16720	16720	0
353	20240118	140900	445802420	16720	16720	16720	16720	20
354	20240118	140800	445468020	16700	16700	16700	16700	0
355	20240118	140700	445468020	16700	16700	16700	16700	0
356	20240118	140600	445468020	16700	16700	16700	16700	0
357	20240118	140500	445468020	16700	16700	16700	16700	0
358	20240118	140400	445468020	16700	16700	16700	16700	0
359	20240118	140300	445468020	16700	16700	16700	16700	9
360	20240118	140200	445317720	16700	16700	16700	16700	0
361	20240118	140100	445317720	16700	16700	16700	16700	0
362	20240118	140000	445317720	16700	16700	16700	16700	0
363	20240118	135900	445317720	16700	16700	16700	16700	0
364	20240118	135800	445317720	16700	16700	16700	16700	0
365	20240118	135700	445317720	16700	16700	16700	16700	0
366	20240118	135600	445317720	16700	16720	16720	16700	243
367	20240118	135500	441259300	16720	16720	16720	16720	0
368	20240118	135400	441259300	16720	16720	16720	16720	0
369	20240118	135300	441259300	16720	16720	16720	16720	0
370	20240118	135200	441259300	16720	16730	16780	16720	211
371	20240118	135100	437727060	16740	16740	16740	16740	25
372	20240118	135000	437308560	16780	16780	16780	16780	250
373	20240118	134900	433113560	16790	16780	16790	16780	500
374	20240118	134800	424718750	16790	16710	16790	16710	208
375	20240118	134700	421235510	16750	16720	16750	16700	348
376	20240118	134600	415413270	16720	16720	16720	16720	0
377	20240118	134500	415413270	16720	16720	16720	16720	0
378	20240118	134400	415413270	16720	16720	16720	16720	0
379	20240118	134300	415413270	16720	16720	16720	16720	6
380	20240118	134200	415312950	16710	16740	16740	16710	384
381	20240118	134100	408891160	16750	16770	16770	16750	227
382	20240118	134000	405088730	16780	16780	16780	16780	0
383	20240118	133900	405088730	16780	16790	16790	16780	80
384	20240118	133800	403746300	16800	16800	16800	16800	0
385	20240118	133700	403746300	16800	16800	16800	16800	0
386	20240118	133600	403746300	16800	16800	16800	16800	16
387	20240118	133500	403477500	16810	16810	16810	16810	8
388	20240118	133400	403343020	16810	16810	16810	16810	0
389	20240118	133300	403343020	16810	16810	16810	16810	0
390	20240118	133200	403343020	16810	16810	16810	16810	10
391	20240118	133100	403174920	16820	16820	16820	16820	4
392	20240118	133000	403107640	16820	16820	16820	16820	0
393	20240118	132900	403107640	16820	16820	16820	16820	104
394	20240118	132800	401358360	16820	16820	16820	16820	0
395	20240118	132700	401358360	16820	16820	16820	16820	0
396	20240118	132600	401358360	16820	16820	16820	16820	0
397	20240118	132500	401358360	16820	16820	16820	16820	0
398	20240118	132400	401358360	16820	16820	16820	16820	0
399	20240118	132300	401358360	16820	16820	16820	16820	0
400	20240118	132200	401358360	16820	16820	16820	16820	100
401	20240118	132100	399676360	16790	16790	16790	16790	0
402	20240118	132000	399676360	16790	16810	16810	16790	156
403	20240118	131900	397055530	16810	16810	16810	16810	0
404	20240118	131800	397055530	16810	16810	16810	16810	0
405	20240118	131700	397055530	16810	16810	16810	16810	1
406	20240118	131600	397038720	16820	16830	16830	16810	16
407	20240118	131500	396769730	16810	16810	16810	16810	0
408	20240118	131400	396769730	16810	16820	16820	16810	200
409	20240118	131300	393407700	16820	16820	16820	16820	0
410	20240118	131200	393407700	16820	16820	16820	16820	13
411	20240118	131100	393189040	16830	16830	16830	16830	7
412	20240118	131000	393071230	16830	16830	16830	16830	1
413	20240118	130900	393054400	16830	16830	16830	16830	7
414	20240118	130800	392936590	16810	16810	16810	16810	1
415	20240118	130700	392919780	16810	16810	16810	16810	0
416	20240118	130600	392919780	16810	16810	16810	16810	10
417	20240118	130500	392751680	16810	16810	16810	16810	0
418	20240118	130400	392751680	16810	16810	16810	16810	0
419	20240118	130300	392751680	16810	16810	16810	16810	0
420	20240118	130200	392751680	16810	16810	16810	16810	0
421	20240118	130100	392751680	16810	16810	16810	16810	0
422	20240118	130000	392751680	16810	16810	16810	16810	0
423	20240118	125900	392751680	16810	16810	16810	16810	30
424	20240118	125800	392247380	16810	16810	16810	16810	0
425	20240118	125700	392247380	16810	16810	16810	16810	0
426	20240118	125600	392247380	16810	16810	16810	16810	0
427	20240118	125500	392247380	16810	16810	16810	16810	0
428	20240118	125400	392247380	16810	16830	16830	16810	81
429	20240118	125300	390884910	16830	16830	16830	16830	16
430	20240118	125200	390615630	16830	16830	16830	16830	2
431	20240118	125100	390581970	16850	16850	16850	16850	0
432	20240118	125000	390581970	16850	16850	16850	16850	12
433	20240118	124900	390379770	16850	16850	16850	16850	0
434	20240118	124800	390379770	16850	16850	16850	16850	1
435	20240118	124700	390362920	16850	16850	16850	16850	0
436	20240118	124600	390362920	16850	16850	16850	16850	30
437	20240118	124500	389857420	16840	16840	16840	16840	0
438	20240118	124400	389857420	16840	16840	16840	16840	0
439	20240118	124300	389857420	16840	16840	16840	16840	0
440	20240118	124200	389857420	16840	16840	16840	16840	0
441	20240118	124100	389857420	16840	16850	16850	16840	30
442	20240118	124000	389352100	16850	16850	16850	16850	212
443	20240118	123900	385779900	16850	16850	16850	16850	0
444	20240118	123800	385779900	16850	16850	16850	16850	5
445	20240118	123700	385695650	16820	16820	16840	16820	366
446	20240118	123600	379535900	16820	16820	16820	16820	997
447	20240118	123500	362766360	16810	16810	16810	16810	0
448	20240118	123400	362766360	16810	16810	16810	16810	0
449	20240118	123300	362766360	16810	16810	16810	16810	0
450	20240118	123200	362766360	16810	16810	16810	16810	11
451	20240118	123100	362581450	16810	16810	16810	16810	50
452	20240118	123000	361740950	16820	16820	16820	16820	0
453	20240118	122900	361740950	16820	16820	16820	16820	1
454	20240118	122800	361724130	16790	16790	16790	16790	0
455	20240118	122700	361724130	16790	16790	16790	16790	0
456	20240118	122600	361724130	16790	16790	16790	16790	0
457	20240118	122500	361724130	16790	16790	16790	16790	0
458	20240118	122400	361724130	16790	16800	16810	16790	112
459	20240118	122300	359841630	16800	16800	16800	16800	100
460	20240118	122200	358161630	16820	16820	16820	16820	0
461	20240118	122100	358161630	16820	16820	16820	16820	0
462	20240118	122000	358161630	16820	16820	16820	16820	12
463	20240118	121900	357959790	16800	16820	16820	16800	195
464	20240118	121800	354679950	16820	16820	16820	16820	338
465	20240118	121700	348994790	16800	16800	16800	16800	245
466	20240118	121600	344878790	16800	16750	16800	16750	2208
467	20240118	121500	307842900	16730	16730	16730	16730	10
468	20240118	121400	307675600	16730	16730	16730	16730	0
469	20240118	121300	307675600	16730	16730	16730	16730	0
470	20240118	121200	307675600	16730	16730	16730	16730	0
471	20240118	121100	307675600	16730	16730	16730	16730	0
472	20240118	121000	307675600	16730	16730	16730	16730	1
473	20240118	120900	307658870	16720	16720	16720	16720	0
474	20240118	120800	307658870	16720	16720	16720	16720	166
475	20240118	120700	304883350	16720	16720	16720	16720	30
476	20240118	120600	304381750	16720	16720	16720	16720	0
477	20240118	120500	304381750	16720	16710	16720	16710	1114
478	20240118	120400	285766510	16710	16710	16710	16710	875
479	20240118	120300	271145260	16720	16720	16720	16720	0
480	20240118	120200	271145260	16720	16720	16720	16720	30
481	20240118	120100	270643660	16720	16720	16720	16720	60
482	20240118	120000	269640460	16720	16710	16720	16710	339
483	20240118	115900	263972430	16710	16710	16710	16710	20
484	20240118	115800	263638230	16710	16710	16710	16710	20
485	20240118	115700	263304030	16710	16710	16710	16710	7
486	20240118	115600	263187060	16710	16710	16710	16710	403
487	20240118	115500	256452930	16720	16720	16720	16720	155
488	20240118	115400	253861330	16730	16730	16730	16730	0
489	20240118	115300	253861330	16730	16730	16730	16730	1
490	20240118	115200	253844600	16720	16720	16720	16720	0
491	20240118	115100	253844600	16720	16720	16720	16720	0
492	20240118	115000	253844600	16720	16720	16720	16720	6
493	20240118	114900	253744280	16720	16720	16720	16720	300
494	20240118	114800	248728280	16720	16720	16720	16720	7
495	20240118	114700	248611240	16720	16720	16720	16720	0
496	20240118	114600	248611240	16720	16720	16720	16720	5
497	20240118	114500	248527640	16750	16750	16750	16750	0
498	20240118	114400	248527640	16750	16720	16750	16720	7
499	20240118	114300	248410570	16720	16720	16720	16720	0
500	20240118	114200	248410570	16720	16720	16720	16720	0
501	20240118	114100	248410570	16720	16720	16720	16720	6
502	20240118	114000	248310250	16720	16720	16720	16720	0
503	20240118	113900	248310250	16720	16720	16720	16720	7
504	20240118	113800	248193210	16720	16720	16720	16720	46
505	20240118	113700	247424090	16720	16750	16750	16720	347
506	20240118	113600	241611990	16710	16710	16710	16710	0
507	20240118	113500	241611990	16710	16710	16710	16710	0
508	20240118	113400	241611990	16710	16710	16710	16710	7
509	20240118	113300	241495020	16710	16710	16710	16710	0
510	20240118	113200	241495020	16710	16750	16750	16710	37
511	20240118	113100	240875470	16750	16740	16750	16740	19
512	20240118	113000	240557270	16710	16710	16710	16710	6
513	20240118	112900	240457010	16710	16710	16710	16710	0
514	20240118	112800	240457010	16710	16710	16710	16710	6
515	20240118	112700	240356750	16700	16700	16700	16700	0
516	20240118	112600	240356750	16700	16700	16700	16700	0
517	20240118	112500	240356750	16700	16700	16700	16700	7
518	20240118	112400	240239850	16700	16700	16700	16700	0
519	20240118	112300	240239850	16700	16690	16700	16690	29
520	20240118	112200	239755600	16700	16700	16700	16700	0
521	20240118	112100	239755600	16700	16700	16700	16700	3
522	20240118	112000	239705500	16710	16700	16710	16700	308
523	20240118	111900	234561320	16710	16710	16710	16710	0
524	20240118	111800	234561320	16710	16710	16710	16710	15
525	20240118	111700	234310670	16700	16700	16700	16700	0
526	20240118	111600	234310670	16700	16700	16700	16700	6
527	20240118	111500	234210470	16700	16700	16700	16700	0
528	20240118	111400	234210470	16700	16720	16720	16700	28
529	20240118	111300	233742440	16720	16720	16720	16710	41
530	20240118	111200	233056930	16720	16720	16720	16720	7
531	20240118	111100	232939890	16770	16760	16770	16760	267
532	20240118	111000	228463700	16760	16760	16760	16760	0
533	20240118	110900	228463700	16760	16700	16760	16700	23
534	20240118	110800	228078720	16710	16710	16710	16710	1
535	20240118	110700	228062010	16700	16700	16700	16700	7
536	20240118	110600	227945110	16710	16760	16760	16710	7
537	20240118	110500	227828080	16700	16720	16720	16700	141
538	20240118	110400	225470660	16700	16700	16700	16700	24
539	20240118	110300	225069860	16690	16690	16690	16690	6
540	20240118	110200	224969720	16700	16710	16710	16700	51
541	20240118	110100	224118010	16720	16720	16720	16720	8
542	20240118	110000	223984250	16720	16710	16720	16700	58
543	20240118	105900	223014830	16700	16700	16700	16700	181
544	20240118	105800	219992130	16720	16710	16720	16700	14
545	20240118	105700	219758180	16720	16720	16720	16720	0
546	20240118	105600	219758180	16720	16700	16720	16700	23
547	20240118	105500	219373720	16710	16650	16710	16650	1358
548	20240118	105400	196716300	16630	16630	16630	16630	0
549	20240118	105300	196716300	16630	16630	16630	16630	6
550	20240118	105200	196616520	16650	16650	16650	16650	35
551	20240118	105100	196033770	16630	16650	16650	16630	16
552	20240118	105000	195767580	16650	16650	16650	16650	7
553	20240118	104900	195651030	16650	16650	16650	16650	1
554	20240118	104800	195634380	16660	16640	16660	16640	107
555	20240118	104700	193853760	16640	16640	16640	16640	5
556	20240118	104600	193770560	16670	16670	16670	16670	7
557	20240118	104500	193653870	16640	16640	16640	16640	0
558	20240118	104400	193653870	16640	16670	16670	16640	13
559	20240118	104300	193437340	16640	16640	16640	16640	4
560	20240118	104200	193370780	16640	16640	16640	16640	2
561	20240118	104100	193337500	16650	16660	16660	16650	68
562	20240118	104000	192204720	16660	16680	16680	16660	7
563	20240118	103900	192088070	16660	16660	16660	16660	28
564	20240118	103800	191621590	16660	16660	16660	16660	0
565	20240118	103700	191621590	16660	16680	16680	16660	12
566	20240118	103600	191421530	16680	16660	16680	16660	22
567	20240118	103500	191054670	16660	16660	16660	16660	1
568	20240118	103400	191038010	16690	16680	16700	16680	208
569	20240118	103300	187566470	16650	16690	16690	16650	39
570	20240118	103200	186915800	16690	16690	16690	16690	54
571	20240118	103100	186014540	16650	16650	16650	16650	7
572	20240118	103000	185897990	16660	16660	16660	16660	82
573	20240118	102900	184531870	16660	16660	16660	16660	7
574	20240118	102800	184415250	16650	16660	16660	16650	6
575	20240118	102700	184315340	16660	16660	16660	16660	7
576	20240118	102600	184198720	16660	16650	16660	16650	7
577	20240118	102500	184082160	16670	16670	16670	16670	0
578	20240118	102400	184082160	16670	16670	16690	16670	599
579	20240118	102300	174096050	16690	16690	16690	16690	1
580	20240118	102200	174079360	16670	16660	16670	16660	48
581	20240118	102100	173279280	16670	16670	16670	16670	4
582	20240118	102000	173212600	16670	16650	16670	16650	20
583	20240118	101900	172879460	16650	16660	16660	16650	15
584	20240118	101800	172629700	16670	16660	16670	16660	22
585	20240118	101700	172262970	16650	16650	16650	16650	46
586	20240118	101600	171497070	16660	16660	16660	16660	1
587	20240118	101500	171480410	16660	16650	16660	16650	7
588	20240118	101400	171363850	16660	16660	16660	16660	1
589	20240118	101300	171347190	16650	16650	16650	16650	0
590	20240118	101200	171347190	16650	16650	16660	16650	9
591	20240118	101100	171197330	16650	16650	16650	16650	1
592	20240118	101000	171180680	16640	16650	16650	16640	6
593	20240118	100900	171080830	16640	16640	16640	16640	100
594	20240118	100800	169416830	16650	16660	16660	16650	5
595	20240118	100700	169333570	16660	16660	16660	16660	0
596	20240118	100600	169333570	16660	16660	16660	16660	2
597	20240118	100500	169300250	16690	16690	16690	16690	8
598	20240118	100400	169166730	16660	16660	16660	16660	0
599	20240118	100300	169166730	16660	16660	16660	16660	7
600	20240118	100200	169050110	16690	16690	16690	16690	1
601	20240118	100100	169033420	16640	16690	16690	16640	6
602	20240118	100000	168933530	16690	16690	16690	16690	0
603	20240118	095900	168933530	16690	16620	16690	16620	92
604	20240118	095800	167398550	16680	16670	16680	16670	213
605	20240118	095700	163846120	16610	16610	16610	16610	0
606	20240118	095600	163846120	16610	16610	16610	16610	6
607	20240118	095500	163746460	16610	16610	16610	16610	0
608	20240118	095400	163746460	16610	16610	16610	16610	7
609	20240118	095300	163630190	16610	16610	16610	16610	0
610	20240118	095200	163630190	16610	16610	16610	16610	10
611	20240118	095100	163464090	16610	16610	16610	16610	53
612	20240118	095000	162583760	16610	16610	16610	16610	7
613	20240118	094900	162467490	16610	16610	16610	16610	0
614	20240118	094800	162467490	16610	16610	16610	16610	0
615	20240118	094700	162467490	16610	16680	16680	16610	29
616	20240118	094600	161984120	16610	16610	16610	16610	0
617	20240118	094500	161984120	16610	16610	16610	16610	7
618	20240118	094400	161867850	16600	16600	16600	16600	0
619	20240118	094300	161867850	16600	16600	16600	16600	5
620	20240118	094200	161784850	16600	16670	16690	16600	162
621	20240118	094100	159091530	16610	16610	16610	16610	7
622	20240118	094000	158975260	16610	16610	16610	16610	0
623	20240118	093900	158975260	16610	16610	16610	16610	47
624	20240118	093800	158194590	16610	16650	16660	16610	786
625	20240118	093700	145107230	16640	16640	16640	16640	10
626	20240118	093600	144940830	16600	16600	16600	16600	7
627	20240118	093500	144824630	16600	16600	16600	16600	0
628	20240118	093400	144824630	16600	16600	16600	16600	6
629	20240118	093300	144725030	16640	16640	16640	16640	37
630	20240118	093200	144109350	16600	16600	16600	16600	8
631	20240118	093100	143976550	16600	16600	16600	16600	7
632	20240118	093000	143860350	16650	16600	16650	16600	13
633	20240118	092900	143644110	16600	16600	16600	16600	113
634	20240118	092800	141768310	16600	16600	16600	16600	0
635	20240118	092700	141768310	16600	16600	16600	16600	22
636	20240118	092600	141403110	16630	16600	16630	16600	156
637	20240118	092500	138809010	16600	16600	16600	16600	11
638	20240118	092400	138626410	16600	16600	16600	16600	7
639	20240118	092300	138510210	16600	16600	16600	16600	8
640	20240118	092200	138377410	16600	16640	16640	16600	28
641	20240118	092100	137912570	16590	16590	16590	16590	0
642	20240118	092000	137912570	16590	16620	16640	16590	746
643	20240118	091900	125500800	16590	16590	16590	16590	0
644	20240118	091800	125500800	16590	16610	16610	16590	7
645	20240118	091700	125384650	16600	16540	16600	16540	2141
646	20240118	091600	89848030	16530	16530	16530	16530	10
647	20240118	091500	89682730	16530	16590	16610	16530	1884
648	20240118	091400	58409000	16520	16520	16520	16520	0
649	20240118	091300	58409000	16520	16600	16600	16520	75
650	20240118	091200	57164560	16480	16480	16480	16480	0
651	20240118	091100	57164560	16480	16530	16620	16480	1179
652	20240118	091000	37620970	16450	16450	16450	16450	0
653	20240118	090900	37620970	16450	16450	16450	16450	7
654	20240118	090800	37505820	16470	16470	16470	16470	100
655	20240118	090700	35858820	16460	16480	16480	16420	1403
656	20240118	090600	12772850	16490	16500	16500	16490	6
657	20240118	090500	12673880	16540	16540	16540	16540	94
658	20240118	090400	11119120	16540	16540	16540	16500	23
659	20240118	090300	10739020	16550	16560	16560	16550	29
660	20240118	090200	10258820	16580	16500	16590	16500	300
661	20240118	090100	5295590	16500	16500	16500	16500	0
662	20240118	090000	5295590	16500	16490	16500	16490	321