KissMeData/102460/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201000	536141540	16080	16080	16080	16080	182
3	20240116	200900	536141540	16080	16080	16080	16080	0
4	20240116	200800	536141540	16080	16080	16080	16080	0
5	20240116	200700	536141540	16080	16080	16080	16080	0
6	20240116	200600	536141540	16080	16080	16080	16080	0
7	20240116	200500	536141540	16080	16080	16080	16080	0
8	20240116	200400	536141540	16080	16080	16080	16080	0
9	20240116	200300	536141540	16080	16080	16080	16080	0
10	20240116	200200	536141540	16080	16080	16080	16080	0
11	20240116	200100	536141540	16080	16080	16080	16080	0
12	20240116	200000	536141540	16080	16080	16080	16080	0
13	20240116	195900	536141540	16080	16080	16080	16080	0
14	20240116	195800	536141540	16080	16080	16080	16080	0
15	20240116	195700	536141540	16080	16080	16080	16080	0
16	20240116	195600	536141540	16080	16080	16080	16080	0
17	20240116	195500	536141540	16080	16080	16080	16080	0
18	20240116	195400	536141540	16080	16080	16080	16080	0
19	20240116	195300	536141540	16080	16080	16080	16080	0
20	20240116	195200	536141540	16080	16080	16080	16080	0
21	20240116	195100	536141540	16080	16080	16080	16080	0
22	20240116	195000	536141540	16080	16080	16080	16080	0
23	20240116	194900	536141540	16080	16080	16080	16080	0
24	20240116	194800	536141540	16080	16080	16080	16080	0
25	20240116	194700	536141540	16080	16080	16080	16080	0
26	20240116	194600	536141540	16080	16080	16080	16080	0
27	20240116	194500	536141540	16080	16080	16080	16080	0
28	20240116	194400	536141540	16080	16080	16080	16080	0
29	20240116	194300	536141540	16080	16080	16080	16080	0
30	20240116	194200	536141540	16080	16080	16080	16080	0
31	20240116	194100	536141540	16080	16080	16080	16080	0
32	20240116	194000	536141540	16080	16080	16080	16080	182
33	20240116	193900	536141540	16080	16080	16080	16080	0
34	20240116	193800	536141540	16080	16080	16080	16080	0
35	20240116	193700	536141540	16080	16080	16080	16080	0
36	20240116	193600	536141540	16080	16080	16080	16080	0
37	20240116	193500	536141540	16080	16080	16080	16080	0
38	20240116	193400	536141540	16080	16080	16080	16080	0
39	20240116	193300	536141540	16080	16080	16080	16080	0
40	20240116	193200	536141540	16080	16080	16080	16080	0
41	20240116	193100	536141540	16080	16080	16080	16080	0
42	20240116	193000	536141540	16080	16080	16080	16080	0
43	20240116	192900	536141540	16080	16080	16080	16080	0
44	20240116	192800	536141540	16080	16080	16080	16080	0
45	20240116	192700	536141540	16080	16080	16080	16080	0
46	20240116	192600	536141540	16080	16080	16080	16080	0
47	20240116	192500	536141540	16080	16080	16080	16080	0
48	20240116	192400	536141540	16080	16080	16080	16080	0
49	20240116	192300	536141540	16080	16080	16080	16080	0
50	20240116	192200	536141540	16080	16080	16080	16080	0
51	20240116	192100	536141540	16080	16080	16080	16080	0
52	20240116	192000	536141540	16080	16080	16080	16080	0
53	20240116	191900	536141540	16080	16080	16080	16080	0
54	20240116	191800	536141540	16080	16080	16080	16080	0
55	20240116	191700	536141540	16080	16080	16080	16080	0
56	20240116	191600	536141540	16080	16080	16080	16080	0
57	20240116	191500	536141540	16080	16080	16080	16080	0
58	20240116	191400	536141540	16080	16080	16080	16080	0
59	20240116	191300	536141540	16080	16080	16080	16080	0
60	20240116	191200	536141540	16080	16080	16080	16080	0
61	20240116	191100	536141540	16080	16080	16080	16080	0
62	20240116	191000	536141540	16080	16080	16080	16080	182
63	20240116	190900	536141540	16080	16080	16080	16080	0
64	20240116	190800	536141540	16080	16080	16080	16080	0
65	20240116	190700	536141540	16080	16080	16080	16080	0
66	20240116	190600	536141540	16080	16080	16080	16080	0
67	20240116	190500	536141540	16080	16080	16080	16080	0
68	20240116	190400	536141540	16080	16080	16080	16080	0
69	20240116	190300	536141540	16080	16080	16080	16080	0
70	20240116	190200	536141540	16080	16080	16080	16080	0
71	20240116	190100	536141540	16080	16080	16080	16080	0
72	20240116	190000	536141540	16080	16080	16080	16080	0
73	20240116	185900	536141540	16080	16080	16080	16080	0
74	20240116	185800	536141540	16080	16080	16080	16080	0
75	20240116	185700	536141540	16080	16080	16080	16080	0
76	20240116	185600	536141540	16080	16080	16080	16080	0
77	20240116	185500	536141540	16080	16080	16080	16080	0
78	20240116	185400	536141540	16080	16080	16080	16080	0
79	20240116	185300	536141540	16080	16080	16080	16080	0
80	20240116	185200	536141540	16080	16080	16080	16080	0
81	20240116	185100	536141540	16080	16080	16080	16080	0
82	20240116	185000	536141540	16080	16080	16080	16080	0
83	20240116	184900	536141540	16080	16080	16080	16080	0
84	20240116	184800	536141540	16080	16080	16080	16080	0
85	20240116	184700	536141540	16080	16080	16080	16080	0
86	20240116	184600	536141540	16080	16080	16080	16080	0
87	20240116	184500	536141540	16080	16080	16080	16080	0
88	20240116	184400	536141540	16080	16080	16080	16080	0
89	20240116	184300	536141540	16080	16080	16080	16080	0
90	20240116	184200	536141540	16080	16080	16080	16080	0
91	20240116	184100	536141540	16080	16080	16080	16080	0
92	20240116	184000	536141540	16080	16080	16080	16080	182
93	20240116	183900	536141540	16080	16080	16080	16080	0
94	20240116	183800	536141540	16080	16080	16080	16080	0
95	20240116	183700	536141540	16080	16080	16080	16080	0
96	20240116	183600	536141540	16080	16080	16080	16080	0
97	20240116	183500	536141540	16080	16080	16080	16080	0
98	20240116	183400	536141540	16080	16080	16080	16080	0
99	20240116	183300	536141540	16080	16080	16080	16080	0
100	20240116	183200	536141540	16080	16080	16080	16080	0
101	20240116	183100	536141540	16080	16080	16080	16080	0
102	20240116	183000	536141540	16080	16080	16080	16080	0
103	20240116	182900	536141540	16080	16080	16080	16080	0
104	20240116	182800	536141540	16080	16080	16080	16080	0
105	20240116	182700	536141540	16080	16080	16080	16080	0
106	20240116	182600	536141540	16080	16080	16080	16080	0
107	20240116	182500	536141540	16080	16080	16080	16080	0
108	20240116	182400	536141540	16080	16080	16080	16080	0
109	20240116	182300	536141540	16080	16080	16080	16080	0
110	20240116	182200	536141540	16080	16080	16080	16080	0
111	20240116	182100	536141540	16080	16080	16080	16080	0
112	20240116	182000	536141540	16080	16080	16080	16080	0
113	20240116	181900	536141540	16080	16080	16080	16080	0
114	20240116	181800	536141540	16080	16080	16080	16080	0
115	20240116	181700	536141540	16080	16080	16080	16080	0
116	20240116	181600	536141540	16080	16080	16080	16080	0
117	20240116	181500	536141540	16080	16080	16080	16080	0
118	20240116	181400	536141540	16080	16080	16080	16080	0
119	20240116	181300	536141540	16080	16080	16080	16080	0
120	20240116	181200	536141540	16080	16080	16080	16080	0
121	20240116	181100	536141540	16080	16080	16080	16080	0
122	20240116	181000	536141540	16080	16080	16080	16080	182
123	20240116	180900	536141540	16080	16080	16080	16080	0
124	20240116	180800	536141540	16080	16080	16080	16080	0
125	20240116	180700	536141540	16080	16080	16080	16080	0
126	20240116	180600	536141540	16080	16080	16080	16080	0
127	20240116	180500	536141540	16080	16080	16080	16080	0
128	20240116	180400	536141540	16080	16080	16080	16080	0
129	20240116	180300	536141540	16080	16080	16080	16080	0
130	20240116	180200	536141540	16080	16080	16080	16080	0
131	20240116	180100	536141540	16080	16080	16080	16080	0
132	20240116	180000	536141540	16080	16080	16080	16080	0
133	20240116	175900	536141540	16080	16080	16080	16080	0
134	20240116	175800	536141540	16080	16080	16080	16080	0
135	20240116	175700	536141540	16080	16080	16080	16080	0
136	20240116	175600	536141540	16080	16080	16080	16080	0
137	20240116	175500	536141540	16080	16080	16080	16080	0
138	20240116	175400	536141540	16080	16080	16080	16080	0
139	20240116	175300	536141540	16080	16080	16080	16080	0
140	20240116	175200	536141540	16080	16080	16080	16080	0
141	20240116	175100	536141540	16080	16080	16080	16080	0
142	20240116	175000	536141540	16080	16080	16080	16080	0
143	20240116	174900	536141540	16080	16080	16080	16080	0
144	20240116	174800	536141540	16080	16080	16080	16080	0
145	20240116	174700	536141540	16080	16080	16080	16080	0
146	20240116	174600	536141540	16080	16080	16080	16080	0
147	20240116	174500	536141540	16080	16080	16080	16080	0
148	20240116	174400	536141540	16080	16080	16080	16080	0
149	20240116	174300	536141540	16080	16080	16080	16080	0
150	20240116	174200	536141540	16080	16080	16080	16080	0
151	20240116	174100	536141540	16080	16080	16080	16080	0
152	20240116	174000	536141540	16080	16080	16080	16080	182
153	20240116	173900	536141540	16080	16080	16080	16080	0
154	20240116	173800	536141540	16080	16080	16080	16080	0
155	20240116	173700	536141540	16080	16080	16080	16080	0
156	20240116	173600	536141540	16080	16080	16080	16080	0
157	20240116	173500	536141540	16080	16080	16080	16080	0
158	20240116	173400	536141540	16080	16080	16080	16080	0
159	20240116	173300	536141540	16080	16080	16080	16080	0
160	20240116	173200	536141540	16080	16080	16080	16080	0
161	20240116	173100	536141540	16080	16080	16080	16080	0
162	20240116	173000	536141540	16080	16080	16080	16080	0
163	20240116	172900	536141540	16080	16080	16080	16080	0
164	20240116	172800	536141540	16080	16080	16080	16080	0
165	20240116	172700	536141540	16080	16080	16080	16080	0
166	20240116	172600	536141540	16080	16080	16080	16080	0
167	20240116	172500	536141540	16080	16080	16080	16080	0
168	20240116	172400	536141540	16080	16080	16080	16080	0
169	20240116	172300	536141540	16080	16080	16080	16080	0
170	20240116	172200	536141540	16080	16080	16080	16080	0
171	20240116	172100	536141540	16080	16080	16080	16080	0
172	20240116	172000	536141540	16080	16080	16080	16080	0
173	20240116	171900	536141540	16080	16080	16080	16080	0
174	20240116	171800	536141540	16080	16080	16080	16080	0
175	20240116	171700	536141540	16080	16080	16080	16080	0
176	20240116	171600	536141540	16080	16080	16080	16080	0
177	20240116	171500	536141540	16080	16080	16080	16080	0
178	20240116	171400	536141540	16080	16080	16080	16080	0
179	20240116	171300	536141540	16080	16080	16080	16080	0
180	20240116	171200	536141540	16080	16080	16080	16080	0
181	20240116	171100	536141540	16080	16080	16080	16080	0
182	20240116	171000	536141540	16080	16080	16080	16080	182
183	20240116	170900	536141540	16080	16080	16080	16080	0
184	20240116	170800	536141540	16080	16080	16080	16080	0
185	20240116	170700	536141540	16080	16080	16080	16080	0
186	20240116	170600	536141540	16080	16080	16080	16080	0
187	20240116	170500	536141540	16080	16080	16080	16080	0
188	20240116	170400	536141540	16080	16080	16080	16080	0
189	20240116	170300	536141540	16080	16080	16080	16080	0
190	20240116	170200	536141540	16080	16080	16080	16080	0
191	20240116	170100	536141540	16080	16080	16080	16080	0
192	20240116	170000	536141540	16080	16080	16080	16080	0
193	20240116	165900	536141540	16080	16080	16080	16080	0
194	20240116	165800	536141540	16080	16080	16080	16080	0
195	20240116	165700	536141540	16080	16080	16080	16080	0
196	20240116	165600	536141540	16080	16080	16080	16080	0
197	20240116	165500	536141540	16080	16080	16080	16080	0
198	20240116	165400	536141540	16080	16080	16080	16080	0
199	20240116	165300	536141540	16080	16080	16080	16080	0
200	20240116	165200	536141540	16080	16080	16080	16080	0
201	20240116	165100	536141540	16080	16080	16080	16080	0
202	20240116	165000	536141540	16080	16080	16080	16080	0
203	20240116	164900	536141540	16080	16080	16080	16080	0
204	20240116	164800	536141540	16080	16080	16080	16080	0
205	20240116	164700	536141540	16080	16080	16080	16080	0
206	20240116	164600	536141540	16080	16080	16080	16080	0
207	20240116	164500	536141540	16080	16080	16080	16080	0
208	20240116	164400	536141540	16080	16080	16080	16080	0
209	20240116	164300	536141540	16080	16080	16080	16080	0
210	20240116	164200	536141540	16080	16080	16080	16080	0
211	20240116	164100	536141540	16080	16080	16080	16080	0
212	20240116	164000	536141540	16080	16080	16080	16080	182
213	20240116	163900	536141540	16080	16080	16080	16080	0
214	20240116	163800	536141540	16080	16080	16080	16080	0
215	20240116	163700	536141540	16080	16080	16080	16080	0
216	20240116	163600	536141540	16080	16080	16080	16080	0
217	20240116	163500	536141540	16080	16080	16080	16080	0
218	20240116	163400	536141540	16080	16080	16080	16080	0
219	20240116	163300	536141540	16080	16080	16080	16080	0
220	20240116	163200	536141540	16080	16080	16080	16080	0
221	20240116	163100	536141540	16080	16080	16080	16080	0
222	20240116	163000	536141540	16080	16080	16080	16080	0
223	20240116	162900	536141540	16080	16080	16080	16080	0
224	20240116	162800	536141540	16080	16080	16080	16080	0
225	20240116	162700	536141540	16080	16080	16080	16080	0
226	20240116	162600	536141540	16080	16080	16080	16080	0
227	20240116	162500	536141540	16080	16080	16080	16080	0
228	20240116	162400	536141540	16080	16080	16080	16080	0
229	20240116	162300	536141540	16080	16080	16080	16080	0
230	20240116	162200	536141540	16080	16080	16080	16080	0
231	20240116	162100	536141540	16080	16080	16080	16080	0
232	20240116	162000	536141540	16080	16080	16080	16080	0
233	20240116	161900	536141540	16080	16080	16080	16080	0
234	20240116	161800	536141540	16080	16080	16080	16080	0
235	20240116	161700	536141540	16080	16080	16080	16080	0
236	20240116	161600	536141540	16080	16080	16080	16080	0
237	20240116	161500	536141540	16080	16080	16080	16080	0
238	20240116	161400	536141540	16080	16080	16080	16080	0
239	20240116	161300	536141540	16080	16080	16080	16080	0
240	20240116	161200	536141540	16080	16080	16080	16080	0
241	20240116	161100	536141540	16080	16080	16080	16080	0
242	20240116	161000	536141540	16080	16080	16080	16080	182
243	20240116	160900	536141540	16080	16080	16080	16080	0
244	20240116	160800	536141540	16080	16080	16080	16080	0
245	20240116	160700	536141540	16080	16080	16080	16080	0
246	20240116	160600	536141540	16080	16080	16080	16080	0
247	20240116	160500	536141540	16080	16080	16080	16080	0
248	20240116	160400	536141540	16080	16080	16080	16080	0
249	20240116	160300	536141540	16080	16080	16080	16080	0
250	20240116	160200	536141540	16080	16080	16080	16080	0
251	20240116	160100	536141540	16080	16080	16080	16080	0
252	20240116	160000	536141540	16080	16080	16080	16080	0
253	20240116	155900	536141540	16080	16080	16080	16080	0
254	20240116	155800	536141540	16080	16080	16080	16080	0
255	20240116	155700	536141540	16080	16080	16080	16080	0
256	20240116	155600	536141540	16080	16080	16080	16080	0
257	20240116	155500	536141540	16080	16080	16080	16080	0
258	20240116	155400	536141540	16080	16080	16080	16080	0
259	20240116	155300	536141540	16080	16080	16080	16080	0
260	20240116	155200	536141540	16080	16080	16080	16080	0
261	20240116	155100	536141540	16080	16080	16080	16080	0
262	20240116	155000	536141540	16080	16080	16080	16080	0
263	20240116	154900	536141540	16080	16080	16080	16080	0
264	20240116	154800	536141540	16080	16080	16080	16080	0
265	20240116	154700	536141540	16080	16080	16080	16080	0
266	20240116	154600	536141540	16080	16080	16080	16080	0
267	20240116	154500	536141540	16080	16080	16080	16080	0
268	20240116	154400	536141540	16080	16080	16080	16080	0
269	20240116	154300	536141540	16080	16080	16080	16080	0
270	20240116	154200	536141540	16080	16080	16080	16080	0
271	20240116	154100	536141540	16080	16080	16080	16080	0
272	20240116	154000	536141540	16080	16080	16080	16080	182
273	20240116	153900	536141540	16080	16080	16080	16080	0
274	20240116	153800	536141540	16080	16080	16080	16080	0
275	20240116	153700	536141540	16080	16080	16080	16080	0
276	20240116	153600	536141540	16080	16080	16080	16080	0
277	20240116	153500	536141540	16080	16080	16080	16080	0
278	20240116	153400	536141540	16080	16080	16080	16080	0
279	20240116	153300	536141540	16080	16080	16080	16080	0
280	20240116	153200	536141540	16080	16080	16080	16080	0
281	20240116	153100	536141540	16080	16080	16080	16080	0
282	20240116	153000	536141540	16080	16080	16080	16080	182
283	20240116	152900	533214980	16020	16020	16020	16020	0
284	20240116	152800	533214980	16020	16020	16020	16020	0
285	20240116	152700	533214980	16020	16020	16020	16020	0
286	20240116	152600	533214980	16020	16020	16020	16020	0
287	20240116	152500	533214980	16020	16020	16020	16020	0
288	20240116	152400	533214980	16020	16020	16020	16020	0
289	20240116	152300	533214980	16020	16020	16020	16020	0
290	20240116	152200	533214980	16020	16020	16020	16020	0
291	20240116	152100	533214980	16020	16020	16020	16020	0
292	20240116	152000	533214980	16020	16020	16020	16020	0
293	20240116	151900	533214980	16020	16020	16020	16020	5
294	20240116	151800	533134880	16000	16000	16000	16000	19
295	20240116	151700	532830880	16030	16030	16030	16030	0
296	20240116	151600	532830880	16030	16000	16030	16000	6
297	20240116	151500	532734840	16000	16000	16000	16000	150
298	20240116	151400	530334840	16000	16000	16000	16000	0
299	20240116	151300	530334840	16000	16000	16000	16000	0
300	20240116	151200	530334840	16000	16000	16000	15980	52
301	20240116	151100	529503410	15980	15980	15980	15980	20
302	20240116	151000	529183810	15990	16020	16020	15990	12
303	20240116	150900	528991870	15980	15990	16020	15980	139
304	20240116	150800	526769400	15990	16000	16000	15990	2
305	20240116	150700	526737410	15990	15990	15990	15990	0
306	20240116	150600	526737410	15990	15990	15990	15990	0
307	20240116	150500	526737410	15990	15990	15990	15990	0
308	20240116	150400	526737410	15990	15990	15990	15990	0
309	20240116	150300	526737410	15990	15990	15990	15990	401
310	20240116	150200	520325420	15990	15990	15990	15990	0
311	20240116	150100	520325420	15990	15990	15990	15990	0
312	20240116	150000	520325420	15990	16030	16030	15990	7
313	20240116	145900	520213320	16000	16000	16000	16000	25
314	20240116	145800	519813320	16030	16030	16030	16030	0
315	20240116	145700	519813320	16030	16030	16030	16030	0
316	20240116	145600	519813320	16030	16030	16030	16030	0
317	20240116	145500	519813320	16030	16030	16030	16030	1
318	20240116	145400	519797290	16000	16000	16000	16000	0
319	20240116	145300	519797290	16000	16000	16030	16000	1192
320	20240116	145200	500725260	16000	16000	16000	16000	1
321	20240116	145100	500709260	15990	16000	16000	15990	110
322	20240116	145000	498950260	16000	16000	16000	16000	0
323	20240116	144900	498950260	16000	16000	16000	16000	10
324	20240116	144800	498790260	16000	16000	16000	16000	7
325	20240116	144700	498678260	16000	16000	16000	16000	110
326	20240116	144600	496918260	16010	16010	16010	16010	0
327	20240116	144500	496918260	16010	16020	16020	16010	899
328	20240116	144400	482520590	16030	16030	16030	16030	285
329	20240116	144300	477952040	16030	16030	16030	16030	44
330	20240116	144200	477246720	16030	16030	16030	16030	0
331	20240116	144100	477246720	16030	16030	16030	16030	1
332	20240116	144000	477230690	16030	16030	16030	16030	0
333	20240116	143900	477230690	16030	16030	16030	16030	240
334	20240116	143800	473383490	16030	16030	16030	16030	1
335	20240116	143700	473367460	16040	16040	16040	16040	0
336	20240116	143600	473367460	16040	16040	16040	16040	0
337	20240116	143500	473367460	16040	16040	16040	16040	80
338	20240116	143400	472084260	16050	16050	16050	16050	0
339	20240116	143300	472084260	16050	16050	16050	16050	0
340	20240116	143200	472084260	16050	16050	16050	16050	50
341	20240116	143100	471281760	16060	16060	16060	16060	0
342	20240116	143000	471281760	16060	16060	16060	16060	0
343	20240116	142900	471281760	16060	16060	16060	16060	2
344	20240116	142800	471249640	16070	16070	16070	16070	0
345	20240116	142700	471249640	16070	16070	16070	16070	0
346	20240116	142600	471249640	16070	16070	16070	16070	0
347	20240116	142500	471249640	16070	16070	16070	16070	11
348	20240116	142400	471072870	16070	16070	16070	16070	0
349	20240116	142300	471072870	16070	16070	16070	16070	0
350	20240116	142200	471072870	16070	16070	16070	16070	0
351	20240116	142100	471072870	16070	16060	16070	16060	3
352	20240116	142000	471024680	16060	16060	16060	16060	0
353	20240116	141900	471024680	16060	16060	16060	16060	12
354	20240116	141800	470831960	16070	16070	16070	16070	0
355	20240116	141700	470831960	16070	16070	16070	16070	0
356	20240116	141600	470831960	16070	16070	16070	16070	0
357	20240116	141500	470831960	16070	16070	16070	16070	0
358	20240116	141400	470831960	16070	16070	16070	16070	0
359	20240116	141300	470831960	16070	16070	16070	16070	0
360	20240116	141200	470831960	16070	16070	16070	16070	0
361	20240116	141100	470831960	16070	16070	16070	16070	1
362	20240116	141000	470815890	16070	16070	16070	16070	0
363	20240116	140900	470815890	16070	16070	16070	16070	0
364	20240116	140800	470815890	16070	16070	16070	16070	1
365	20240116	140700	470799820	16040	16040	16040	16040	241
366	20240116	140600	466934180	16050	16050	16050	16050	0
367	20240116	140500	466934180	16050	16050	16050	16050	2
368	20240116	140400	466902080	16050	16050	16050	16050	0
369	20240116	140300	466902080	16050	16050	16050	16050	1
370	20240116	140200	466886030	16040	16040	16040	16040	0
371	20240116	140100	466886030	16040	16040	16040	16040	0
372	20240116	140000	466886030	16040	16040	16040	16040	269
373	20240116	135900	462571270	16040	16040	16040	16040	0
374	20240116	135800	462571270	16040	16040	16040	16040	0
375	20240116	135700	462571270	16040	16040	16040	16040	0
376	20240116	135600	462571270	16040	16040	16040	16040	0
377	20240116	135500	462571270	16040	16040	16040	16040	0
378	20240116	135400	462571270	16040	16040	16040	16040	0
379	20240116	135300	462571270	16040	16040	16040	16040	2
380	20240116	135200	462539190	16040	16040	16040	16040	0
381	20240116	135100	462539190	16040	16020	16040	16020	2
382	20240116	135000	462507130	16020	16020	16020	16020	0
383	20240116	134900	462507130	16020	16020	16020	16020	0
384	20240116	134800	462507130	16020	16020	16020	16020	0
385	20240116	134700	462507130	16020	16020	16020	16020	1
386	20240116	134600	462491110	16020	16020	16020	16020	1
387	20240116	134500	462475090	16020	16020	16020	16020	0
388	20240116	134400	462475090	16020	16030	16030	16020	500
389	20240116	134300	454464570	16030	16040	16040	16030	65
390	20240116	134200	453422160	16080	16080	16080	16080	1
391	20240116	134100	453406080	16080	16080	16080	16080	0
392	20240116	134000	453406080	16080	16080	16080	16080	1
393	20240116	133900	453390000	16060	16060	16060	16060	0
394	20240116	133800	453390000	16060	16060	16060	16060	0
395	20240116	133700	453390000	16060	16060	16060	16060	0
396	20240116	133600	453390000	16060	16060	16060	16060	1
397	20240116	133500	453373940	16050	16050	16050	16050	0
398	20240116	133400	453373940	16050	16050	16050	16050	0
399	20240116	133300	453373940	16050	16050	16050	16050	0
400	20240116	133200	453373940	16050	16060	16060	16050	86
401	20240116	133100	451993630	16100	16100	16100	16100	0
402	20240116	133000	451993630	16100	16100	16100	16100	0
403	20240116	132900	451993630	16100	16100	16100	16100	0
404	20240116	132800	451993630	16100	16100	16100	16100	0
405	20240116	132700	451993630	16100	16100	16100	16100	0
406	20240116	132600	451993630	16100	16100	16100	16100	0
407	20240116	132500	451993630	16100	16100	16100	16100	0
408	20240116	132400	451993630	16100	16100	16100	16100	0
409	20240116	132300	451993630	16100	16100	16100	16100	0
410	20240116	132200	451993630	16100	16100	16100	16100	0
411	20240116	132100	451993630	16100	16100	16100	16100	0
412	20240116	132000	451993630	16100	16100	16100	16100	0
413	20240116	131900	451993630	16100	16100	16100	16100	0
414	20240116	131800	451993630	16100	16100	16100	16100	0
415	20240116	131700	451993630	16100	16100	16100	16100	0
416	20240116	131600	451993630	16100	16100	16100	16100	0
417	20240116	131500	451993630	16100	16100	16100	16100	0
418	20240116	131400	451993630	16100	16100	16100	16100	0
419	20240116	131300	451993630	16100	16100	16100	16100	0
420	20240116	131200	451993630	16100	16100	16100	16100	0
421	20240116	131100	451993630	16100	16100	16100	16100	0
422	20240116	131000	451993630	16100	16100	16100	16100	0
423	20240116	130900	451993630	16100	16100	16100	16100	0
424	20240116	130800	451993630	16100	16100	16100	16100	10
425	20240116	130700	451832630	16060	16060	16060	16060	250
426	20240116	130600	447817630	16100	16100	16100	16100	0
427	20240116	130500	447817630	16100	16100	16100	16100	0
428	20240116	130400	447817630	16100	16100	16100	16100	17
429	20240116	130300	447543930	16100	16100	16100	16100	5
430	20240116	130200	447463430	16100	16100	16100	16100	0
431	20240116	130100	447463430	16100	16100	16100	16100	0
432	20240116	130000	447463430	16100	16100	16100	16100	0
433	20240116	125900	447463430	16100	16100	16100	16100	0
434	20240116	125800	447463430	16100	16100	16100	16100	0
435	20240116	125700	447463430	16100	16100	16100	16100	1
436	20240116	125600	447447330	16070	16070	16070	16070	20
437	20240116	125500	447125930	16070	16070	16070	16070	21
438	20240116	125400	446788460	16070	16070	16070	16070	40
439	20240116	125300	446145660	16070	16070	16070	16070	20
440	20240116	125200	445824260	16020	16020	16020	16020	0
441	20240116	125100	445824260	16020	16020	16020	16020	0
442	20240116	125000	445824260	16020	16020	16020	16020	0
443	20240116	124900	445824260	16020	16020	16020	16020	0
444	20240116	124800	445824260	16020	16020	16020	16020	0
445	20240116	124700	445824260	16020	16020	16020	16020	8
446	20240116	124600	445696100	16030	16030	16030	16030	362
447	20240116	124500	439893240	16060	16060	16060	16060	0
448	20240116	124400	439893240	16060	16060	16060	16060	0
449	20240116	124300	439893240	16060	16060	16060	16060	0
450	20240116	124200	439893240	16060	16060	16060	16060	0
451	20240116	124100	439893240	16060	16060	16060	16060	1
452	20240116	124000	439877180	16070	16070	16070	16070	30
453	20240116	123900	439395080	16100	16100	16100	16100	0
454	20240116	123800	439395080	16100	16100	16100	16100	0
455	20240116	123700	439395080	16100	16100	16100	16100	0
456	20240116	123600	439395080	16100	16100	16100	16100	0
457	20240116	123500	439395080	16100	16100	16100	16100	0
458	20240116	123400	439395080	16100	16100	16100	16100	0
459	20240116	123300	439395080	16100	16100	16100	16100	0
460	20240116	123200	439395080	16100	16100	16100	16100	0
461	20240116	123100	439395080	16100	16100	16100	16100	0
462	20240116	123000	439395080	16100	16100	16100	16100	0
463	20240116	122900	439395080	16100	16070	16100	16070	313
464	20240116	122800	434363780	16030	16030	16030	16030	0
465	20240116	122700	434363780	16030	16030	16030	16030	0
466	20240116	122600	434363780	16030	16030	16030	16030	0
467	20240116	122500	434363780	16030	16030	16030	16030	0
468	20240116	122400	434363780	16030	16030	16030	16030	0
469	20240116	122300	434363780	16030	16030	16030	16030	10
470	20240116	122200	434203480	16030	16030	16030	16030	0
471	20240116	122100	434203480	16030	16030	16030	16030	0
472	20240116	122000	434203480	16030	16030	16030	16030	0
473	20240116	121900	434203480	16030	16030	16030	16030	0
474	20240116	121800	434203480	16030	16030	16030	16030	0
475	20240116	121700	434203480	16030	16030	16030	16030	0
476	20240116	121600	434203480	16030	16030	16030	16030	0
477	20240116	121500	434203480	16030	16030	16030	16030	0
478	20240116	121400	434203480	16030	16030	16030	16030	0
479	20240116	121300	434203480	16030	16030	16030	16030	0
480	20240116	121200	434203480	16030	16030	16030	16030	0
481	20240116	121100	434203480	16030	16030	16030	16030	0
482	20240116	121000	434203480	16030	16030	16030	16030	0
483	20240116	120900	434203480	16030	16030	16030	16030	0
484	20240116	120800	434203480	16030	16030	16030	16030	84
485	20240116	120700	432856960	16000	16000	16000	16000	0
486	20240116	120600	432856960	16000	16030	16030	16000	580
487	20240116	120500	423569060	16030	16030	16030	16030	0
488	20240116	120400	423569060	16030	16030	16030	16030	0
489	20240116	120300	423569060	16030	16030	16030	16030	0
490	20240116	120200	423569060	16030	16030	16030	16030	0
491	20240116	120100	423569060	16030	16030	16030	16030	1003
492	20240116	120000	407490970	16030	16030	16030	16030	0
493	20240116	115900	407490970	16030	16030	16030	16030	0
494	20240116	115800	407490970	16030	16030	16030	16030	0
495	20240116	115700	407490970	16030	16030	16030	16030	0
496	20240116	115600	407490970	16030	16030	16030	16030	0
497	20240116	115500	407490970	16030	16030	16030	16030	0
498	20240116	115400	407490970	16030	16030	16030	16030	9
499	20240116	115300	407346700	16030	16030	16030	16030	0
500	20240116	115200	407346700	16030	16030	16030	16030	0
501	20240116	115100	407346700	16030	16030	16030	16030	0
502	20240116	115000	407346700	16030	16030	16030	16030	0
503	20240116	114900	407346700	16030	16030	16030	16030	0
504	20240116	114800	407346700	16030	16030	16030	16030	10
505	20240116	114700	407186400	16030	16030	16030	16030	50
506	20240116	114600	406384900	16020	16020	16020	16020	259
507	20240116	114500	402235720	16020	16040	16040	16020	200
508	20240116	114400	399031320	16060	16060	16060	16060	0
509	20240116	114300	399031320	16060	16060	16060	16060	0
510	20240116	114200	399031320	16060	16060	16060	16060	0
511	20240116	114100	399031320	16060	16060	16060	16060	0
512	20240116	114000	399031320	16060	16060	16060	16060	5
513	20240116	113900	398951020	16060	16060	16060	16060	0
514	20240116	113800	398951020	16060	16060	16060	16060	1
515	20240116	113700	398934960	16020	16020	16020	16020	250
516	20240116	113600	394929960	16040	16040	16040	16040	0
517	20240116	113500	394929960	16040	16040	16040	16040	0
518	20240116	113400	394929960	16040	16060	16060	16040	250
519	20240116	113300	390919760	16070	16070	16070	16070	0
520	20240116	113200	390919760	16070	16070	16070	16070	55
521	20240116	113100	390035910	16090	16090	16090	16090	0
522	20240116	113000	390035910	16090	16090	16090	16090	0
523	20240116	112900	390035910	16090	16090	16090	16090	0
524	20240116	112800	390035910	16090	16090	16090	16090	0
525	20240116	112700	390035910	16090	16090	16090	16090	0
526	20240116	112600	390035910	16090	16090	16090	16090	0
527	20240116	112500	390035910	16090	16090	16090	16090	0
528	20240116	112400	390035910	16090	16090	16090	16090	0
529	20240116	112300	390035910	16090	16090	16090	16090	0
530	20240116	112200	390035910	16090	16090	16090	16090	0
531	20240116	112100	390035910	16090	16090	16090	16090	0
532	20240116	112000	390035910	16090	16090	16090	16090	0
533	20240116	111900	390035910	16090	16090	16090	16090	0
534	20240116	111800	390035910	16090	16090	16090	16090	200
535	20240116	111700	386817910	16090	16090	16090	16090	0
536	20240116	111600	386817910	16090	16090	16090	16090	0
537	20240116	111500	386817910	16090	16090	16090	16090	300
538	20240116	111400	381990910	16090	16090	16090	16090	100
539	20240116	111300	380381910	16080	16080	16080	16080	100
540	20240116	111200	378773910	16080	16080	16080	16080	0
541	20240116	111100	378773910	16080	16080	16080	16080	0
542	20240116	111000	378773910	16080	16080	16080	16080	0
543	20240116	110900	378773910	16080	16080	16080	16080	10
544	20240116	110800	378613110	16080	16080	16080	16080	0
545	20240116	110700	378613110	16080	16080	16080	16080	0
546	20240116	110600	378613110	16080	16080	16080	16080	0
547	20240116	110500	378613110	16080	16080	16080	16080	0
548	20240116	110400	378613110	16080	16080	16080	16080	0
549	20240116	110300	378613110	16080	16080	16080	16080	0
550	20240116	110200	378613110	16080	16080	16080	16080	0
551	20240116	110100	378613110	16080	16080	16080	16080	0
552	20240116	110000	378613110	16080	16080	16080	16080	0
553	20240116	105900	378613110	16080	16080	16080	16080	0
554	20240116	105800	378613110	16080	16080	16080	16080	0
555	20240116	105700	378613110	16080	16080	16080	16080	2
556	20240116	105600	378580950	16080	16080	16080	16080	0
557	20240116	105500	378580950	16080	16080	16080	16080	0
558	20240116	105400	378580950	16080	16080	16080	16080	0
559	20240116	105300	378580950	16080	16080	16080	16080	0
560	20240116	105200	378580950	16080	16080	16080	16080	100
561	20240116	105100	376972950	16080	16080	16080	16080	0
562	20240116	105000	376972950	16080	16080	16080	16080	10
563	20240116	104900	376812150	16080	16060	16080	16060	2
564	20240116	104800	376780010	16080	16080	16080	16080	0
565	20240116	104700	376780010	16080	16080	16080	16080	0
566	20240116	104600	376780010	16080	16080	16080	16080	9
567	20240116	104500	376635290	16080	16080	16080	16080	1
568	20240116	104400	376619210	16040	16070	16070	16040	129
569	20240116	104300	374550020	16040	16040	16040	16040	0
570	20240116	104200	374550020	16040	16040	16040	16040	200
571	20240116	104100	371342020	16040	16040	16040	16040	200
572	20240116	104000	368134020	16020	16000	16040	16000	1371
573	20240116	103900	346177380	15960	15960	15960	15960	0
574	20240116	103800	346177380	15960	15960	15960	15960	0
575	20240116	103700	346177380	15960	15960	15960	15960	0
576	20240116	103600	346177380	15960	15960	15960	15960	0
577	20240116	103500	346177380	15960	15970	15970	15960	300
578	20240116	103400	341388690	15960	15960	15960	15960	0
579	20240116	103300	341388690	15960	15960	15960	15960	200
580	20240116	103200	338196690	16000	15970	16000	15900	1801
581	20240116	103100	309538670	15920	16000	16000	15920	1200
582	20240116	103000	290406000	16000	16000	16000	16000	0
583	20240116	102900	290406000	16000	16000	16000	16000	200
584	20240116	102800	287206000	16000	16000	16000	16000	0
585	20240116	102700	287206000	16000	16000	16000	16000	110
586	20240116	102600	285446000	16000	16000	16000	16000	20
587	20240116	102500	285126000	16010	16010	16010	16010	0
588	20240116	102400	285126000	16010	16010	16010	16010	279
589	20240116	102300	280659210	16000	16000	16000	16000	0
590	20240116	102200	280659210	16000	16000	16000	16000	1
591	20240116	102100	280643210	16050	16050	16050	16050	250
592	20240116	102000	276630710	16000	15980	16000	15980	263
593	20240116	101900	272423770	15980	15980	15980	15980	100
594	20240116	101800	270825770	15970	15970	15970	15970	0
595	20240116	101700	270825770	15970	15970	15970	15970	0
596	20240116	101600	270825770	15970	15970	15970	15970	886
597	20240116	101500	256676350	15930	15940	15940	15930	68
598	20240116	101400	255593000	15930	15930	15930	15930	0
599	20240116	101300	255593000	15930	15940	15940	15930	25
600	20240116	101200	255194650	15930	15930	15930	15930	0
601	20240116	101100	255194650	15930	15940	15940	15920	540
602	20240116	101000	246593310	15930	15970	15970	15930	103
603	20240116	100900	244952080	15960	15960	15960	15960	29
604	20240116	100800	244489240	15960	15960	15960	15960	0
605	20240116	100700	244489240	15960	15980	15980	15960	100
606	20240116	100600	242892530	16000	16000	16000	16000	0
607	20240116	100500	242892530	16000	16000	16000	16000	290
608	20240116	100400	238252530	16000	16000	16000	16000	0
609	20240116	100300	238252530	16000	16000	16000	16000	1720
610	20240116	100200	210732530	15980	16020	16020	15980	322
611	20240116	100100	205578820	16030	16040	16040	16030	20
612	20240116	100000	205258120	16040	16040	16040	16030	83
613	20240116	095900	203927000	16050	16050	16050	16050	250
614	20240116	095800	199914500	16040	16040	16040	16040	50
615	20240116	095700	199112500	16040	16040	16040	16040	50
616	20240116	095600	198310500	16050	16050	16050	16050	10
617	20240116	095500	198150000	16090	16020	16090	16010	321
618	20240116	095400	193002670	16040	16040	16040	16030	710
619	20240116	095300	181619270	16040	16040	16040	16040	10
620	20240116	095200	181458870	16040	16040	16040	16040	0
621	20240116	095100	181458870	16040	16050	16050	16040	527
622	20240116	095000	173005520	16060	16060	16080	16060	107
623	20240116	094900	171287080	16080	16080	16080	16080	69
624	20240116	094800	170177560	16090	16090	16090	16090	0
625	20240116	094700	170177560	16090	16090	16090	16090	0
626	20240116	094600	170177560	16090	16090	16090	16090	10
627	20240116	094500	170016660	16080	16080	16080	16080	0
628	20240116	094400	170016660	16080	16080	16080	16080	0
629	20240116	094300	170016660	16080	16120	16120	16080	219
630	20240116	094200	166494590	16100	16100	16100	16100	50
631	20240116	094100	165689590	16120	16120	16120	16120	0
632	20240116	094000	165689590	16120	16120	16120	16120	20
633	20240116	093900	165367190	16150	16210	16210	16150	1485
634	20240116	093800	141365660	16220	16220	16220	16220	0
635	20240116	093700	141365660	16220	16230	16230	16220	2
636	20240116	093600	141333210	16250	16250	16250	16250	1
637	20240116	093500	141316960	16210	16260	16260	16210	527
638	20240116	093400	132756410	16290	16290	16290	16290	1
639	20240116	093300	132740120	16300	16310	16310	16290	373
640	20240116	093200	126661800	16330	16330	16330	16330	21
641	20240116	093100	126318870	16300	16330	16330	16300	41
642	20240116	093000	125650540	16330	16330	16330	16300	436
643	20240116	092900	118531620	16330	16280	16330	16280	1861
644	20240116	092800	88193890	16260	16280	16280	16260	452
645	20240116	092700	80840830	16280	16270	16280	16270	98
646	20240116	092600	79245490	16270	16240	16270	16240	230
647	20240116	092500	75506860	16230	16230	16230	16230	25
648	20240116	092400	75101110	16210	16220	16220	16200	418
649	20240116	092300	68327090	16240	16240	16240	16240	0
650	20240116	092200	68327090	16240	16220	16240	16220	1135
651	20240116	092100	49900930	16170	16160	16170	16160	551
652	20240116	092000	40991570	16160	16160	16160	16160	200
653	20240116	091900	37759570	16200	16200	16200	16200	249
654	20240116	091800	33725770	16240	16230	16240	16230	257
655	20240116	091700	29552940	16240	16240	16240	16240	5
656	20240116	091600	29471740	16200	16200	16200	16200	10
657	20240116	091500	29309740	16200	16200	16200	16200	11
658	20240116	091400	29131540	16240	16170	16250	16170	71
659	20240116	091300	27983010	16170	16150	16170	16150	37
660	20240116	091200	27385440	16150	16150	16150	16150	0
661	20240116	091100	27385440	16150	16150	16150	16150	0
662	20240116	091000	27385440	16150	16150	16150	16150	1
663	20240116	090900	27369290	16070	16030	16070	16030	89
664	20240116	090800	25940620	16030	16030	16030	16030	10
665	20240116	090700	25780320	16070	16030	16070	16030	1169
666	20240116	090600	7020570	16030	16030	16030	16030	2
667	20240116	090500	6988510	16030	16030	16030	16030	1
668	20240116	090400	6972480	15930	15930	15930	15930	73
669	20240116	090300	5809590	16060	16060	16060	16060	1
670	20240116	090200	5793530	15930	15950	15950	15930	9
671	20240116	090100	5650130	15930	15930	15930	15930	0
672	20240116	090000	5650130	15930	15910	16070	15910	355