KissMeData/196300/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	203600	1150015430	16940	16940	16940	16940	317
3	20240115	203500	1150015430	16940	16940	16940	16940	0
4	20240115	203400	1150015430	16940	16940	16940	16940	0
5	20240115	203300	1150015430	16940	16940	16940	16940	0
6	20240115	203200	1150015430	16940	16940	16940	16940	0
7	20240115	203100	1150015430	16940	16940	16940	16940	0
8	20240115	203000	1150015430	16940	16940	16940	16940	0
9	20240115	202900	1150015430	16940	16940	16940	16940	0
10	20240115	202800	1150015430	16940	16940	16940	16940	0
11	20240115	202700	1150015430	16940	16940	16940	16940	0
12	20240115	202600	1150015430	16940	16940	16940	16940	0
13	20240115	202500	1150015430	16940	16940	16940	16940	0
14	20240115	202400	1150015430	16940	16940	16940	16940	0
15	20240115	202300	1150015430	16940	16940	16940	16940	0
16	20240115	202200	1150015430	16940	16940	16940	16940	0
17	20240115	202100	1150015430	16940	16940	16940	16940	0
18	20240115	202000	1150015430	16940	16940	16940	16940	0
19	20240115	201900	1150015430	16940	16940	16940	16940	0
20	20240115	201800	1150015430	16940	16940	16940	16940	0
21	20240115	201700	1150015430	16940	16940	16940	16940	0
22	20240115	201600	1150015430	16940	16940	16940	16940	0
23	20240115	201500	1150015430	16940	16940	16940	16940	0
24	20240115	201400	1150015430	16940	16940	16940	16940	0
25	20240115	201300	1150015430	16940	16940	16940	16940	0
26	20240115	201200	1150015430	16940	16940	16940	16940	0
27	20240115	201100	1150015430	16940	16940	16940	16940	0
28	20240115	201000	1150015430	16940	16940	16940	16940	0
29	20240115	200900	1150015430	16940	16940	16940	16940	0
30	20240115	200800	1150015430	16940	16940	16940	16940	0
31	20240115	200700	1150015430	16940	16940	16940	16940	0
32	20240115	200600	1150015430	16940	16940	16940	16940	317
33	20240115	200500	1150015430	16940	16940	16940	16940	0
34	20240115	200400	1150015430	16940	16940	16940	16940	0
35	20240115	200300	1150015430	16940	16940	16940	16940	0
36	20240115	200200	1150015430	16940	16940	16940	16940	0
37	20240115	200100	1150015430	16940	16940	16940	16940	0
38	20240115	200000	1150015430	16940	16940	16940	16940	0
39	20240115	195900	1150015430	16940	16940	16940	16940	0
40	20240115	195800	1150015430	16940	16940	16940	16940	0
41	20240115	195700	1150015430	16940	16940	16940	16940	0
42	20240115	195600	1150015430	16940	16940	16940	16940	0
43	20240115	195500	1150015430	16940	16940	16940	16940	0
44	20240115	195400	1150015430	16940	16940	16940	16940	0
45	20240115	195300	1150015430	16940	16940	16940	16940	0
46	20240115	195200	1150015430	16940	16940	16940	16940	0
47	20240115	195100	1150015430	16940	16940	16940	16940	0
48	20240115	195000	1150015430	16940	16940	16940	16940	0
49	20240115	194900	1150015430	16940	16940	16940	16940	0
50	20240115	194800	1150015430	16940	16940	16940	16940	0
51	20240115	194700	1150015430	16940	16940	16940	16940	0
52	20240115	194600	1150015430	16940	16940	16940	16940	0
53	20240115	194500	1150015430	16940	16940	16940	16940	0
54	20240115	194400	1150015430	16940	16940	16940	16940	0
55	20240115	194300	1150015430	16940	16940	16940	16940	0
56	20240115	194200	1150015430	16940	16940	16940	16940	0
57	20240115	194100	1150015430	16940	16940	16940	16940	0
58	20240115	194000	1150015430	16940	16940	16940	16940	0
59	20240115	193900	1150015430	16940	16940	16940	16940	0
60	20240115	193800	1150015430	16940	16940	16940	16940	0
61	20240115	193700	1150015430	16940	16940	16940	16940	0
62	20240115	193600	1150015430	16940	16940	16940	16940	317
63	20240115	193500	1150015430	16940	16940	16940	16940	0
64	20240115	193400	1150015430	16940	16940	16940	16940	0
65	20240115	193300	1150015430	16940	16940	16940	16940	0
66	20240115	193200	1150015430	16940	16940	16940	16940	0
67	20240115	193100	1150015430	16940	16940	16940	16940	0
68	20240115	193000	1150015430	16940	16940	16940	16940	0
69	20240115	192900	1150015430	16940	16940	16940	16940	0
70	20240115	192800	1150015430	16940	16940	16940	16940	0
71	20240115	192700	1150015430	16940	16940	16940	16940	0
72	20240115	192600	1150015430	16940	16940	16940	16940	0
73	20240115	192500	1150015430	16940	16940	16940	16940	0
74	20240115	192400	1150015430	16940	16940	16940	16940	0
75	20240115	192300	1150015430	16940	16940	16940	16940	0
76	20240115	192200	1150015430	16940	16940	16940	16940	0
77	20240115	192100	1150015430	16940	16940	16940	16940	0
78	20240115	192000	1150015430	16940	16940	16940	16940	0
79	20240115	191900	1150015430	16940	16940	16940	16940	0
80	20240115	191800	1150015430	16940	16940	16940	16940	0
81	20240115	191700	1150015430	16940	16940	16940	16940	0
82	20240115	191600	1150015430	16940	16940	16940	16940	0
83	20240115	191500	1150015430	16940	16940	16940	16940	0
84	20240115	191400	1150015430	16940	16940	16940	16940	0
85	20240115	191300	1150015430	16940	16940	16940	16940	0
86	20240115	191200	1150015430	16940	16940	16940	16940	0
87	20240115	191100	1150015430	16940	16940	16940	16940	0
88	20240115	191000	1150015430	16940	16940	16940	16940	0
89	20240115	190900	1150015430	16940	16940	16940	16940	0
90	20240115	190800	1150015430	16940	16940	16940	16940	0
91	20240115	190700	1150015430	16940	16940	16940	16940	0
92	20240115	190600	1150015430	16940	16940	16940	16940	317
93	20240115	190500	1150015430	16940	16940	16940	16940	0
94	20240115	190400	1150015430	16940	16940	16940	16940	0
95	20240115	190300	1150015430	16940	16940	16940	16940	0
96	20240115	190200	1150015430	16940	16940	16940	16940	0
97	20240115	190100	1150015430	16940	16940	16940	16940	0
98	20240115	190000	1150015430	16940	16940	16940	16940	0
99	20240115	185900	1150015430	16940	16940	16940	16940	0
100	20240115	185800	1150015430	16940	16940	16940	16940	0
101	20240115	185700	1150015430	16940	16940	16940	16940	0
102	20240115	185600	1150015430	16940	16940	16940	16940	0
103	20240115	185500	1150015430	16940	16940	16940	16940	0
104	20240115	185400	1150015430	16940	16940	16940	16940	0
105	20240115	185300	1150015430	16940	16940	16940	16940	0
106	20240115	185200	1150015430	16940	16940	16940	16940	0
107	20240115	185100	1150015430	16940	16940	16940	16940	0
108	20240115	185000	1150015430	16940	16940	16940	16940	0
109	20240115	184900	1150015430	16940	16940	16940	16940	0
110	20240115	184800	1150015430	16940	16940	16940	16940	0
111	20240115	184700	1150015430	16940	16940	16940	16940	0
112	20240115	184600	1150015430	16940	16940	16940	16940	0
113	20240115	184500	1150015430	16940	16940	16940	16940	0
114	20240115	184400	1150015430	16940	16940	16940	16940	0
115	20240115	184300	1150015430	16940	16940	16940	16940	0
116	20240115	184200	1150015430	16940	16940	16940	16940	0
117	20240115	184100	1150015430	16940	16940	16940	16940	0
118	20240115	184000	1150015430	16940	16940	16940	16940	0
119	20240115	183900	1150015430	16940	16940	16940	16940	0
120	20240115	183800	1150015430	16940	16940	16940	16940	0
121	20240115	183700	1150015430	16940	16940	16940	16940	0
122	20240115	183600	1150015430	16940	16940	16940	16940	317
123	20240115	183500	1150015430	16940	16940	16940	16940	0
124	20240115	183400	1150015430	16940	16940	16940	16940	0
125	20240115	183300	1150015430	16940	16940	16940	16940	0
126	20240115	183200	1150015430	16940	16940	16940	16940	0
127	20240115	183100	1150015430	16940	16940	16940	16940	0
128	20240115	183000	1150015430	16940	16940	16940	16940	0
129	20240115	182900	1150015430	16940	16940	16940	16940	0
130	20240115	182800	1150015430	16940	16940	16940	16940	0
131	20240115	182700	1150015430	16940	16940	16940	16940	0
132	20240115	182600	1150015430	16940	16940	16940	16940	0
133	20240115	182500	1150015430	16940	16940	16940	16940	0
134	20240115	182400	1150015430	16940	16940	16940	16940	0
135	20240115	182300	1150015430	16940	16940	16940	16940	0
136	20240115	182200	1150015430	16940	16940	16940	16940	0
137	20240115	182100	1150015430	16940	16940	16940	16940	0
138	20240115	182000	1150015430	16940	16940	16940	16940	0
139	20240115	181900	1150015430	16940	16940	16940	16940	0
140	20240115	181800	1150015430	16940	16940	16940	16940	0
141	20240115	181700	1150015430	16940	16940	16940	16940	0
142	20240115	181600	1150015430	16940	16940	16940	16940	0
143	20240115	181500	1150015430	16940	16940	16940	16940	0
144	20240115	181400	1150015430	16940	16940	16940	16940	0
145	20240115	181300	1150015430	16940	16940	16940	16940	0
146	20240115	181200	1150015430	16940	16940	16940	16940	0
147	20240115	181100	1150015430	16940	16940	16940	16940	0
148	20240115	181000	1150015430	16940	16940	16940	16940	0
149	20240115	180900	1150015430	16940	16940	16940	16940	0
150	20240115	180800	1150015430	16940	16940	16940	16940	0
151	20240115	180700	1150015430	16940	16940	16940	16940	0
152	20240115	180600	1150015430	16940	16940	16940	16940	317
153	20240115	180500	1150015430	16940	16940	16940	16940	0
154	20240115	180400	1150015430	16940	16940	16940	16940	0
155	20240115	180300	1150015430	16940	16940	16940	16940	0
156	20240115	180200	1150015430	16940	16940	16940	16940	0
157	20240115	180100	1150015430	16940	16940	16940	16940	0
158	20240115	180000	1150015430	16940	16940	16940	16940	0
159	20240115	175900	1150015430	16940	16940	16940	16940	0
160	20240115	175800	1150015430	16940	16940	16940	16940	0
161	20240115	175700	1150015430	16940	16940	16940	16940	0
162	20240115	175600	1150015430	16940	16940	16940	16940	0
163	20240115	175500	1150015430	16940	16940	16940	16940	0
164	20240115	175400	1150015430	16940	16940	16940	16940	0
165	20240115	175300	1150015430	16940	16940	16940	16940	0
166	20240115	175200	1150015430	16940	16940	16940	16940	0
167	20240115	175100	1150015430	16940	16940	16940	16940	0
168	20240115	175000	1150015430	16940	16940	16940	16940	0
169	20240115	174900	1150015430	16940	16940	16940	16940	0
170	20240115	174800	1150015430	16940	16940	16940	16940	0
171	20240115	174700	1150015430	16940	16940	16940	16940	0
172	20240115	174600	1150015430	16940	16940	16940	16940	0
173	20240115	174500	1150015430	16940	16940	16940	16940	0
174	20240115	174400	1150015430	16940	16940	16940	16940	0
175	20240115	174300	1150015430	16940	16940	16940	16940	0
176	20240115	174200	1150015430	16940	16940	16940	16940	0
177	20240115	174100	1150015430	16940	16940	16940	16940	0
178	20240115	174000	1150015430	16940	16940	16940	16940	0
179	20240115	173900	1150015430	16940	16940	16940	16940	0
180	20240115	173800	1150015430	16940	16940	16940	16940	0
181	20240115	173700	1150015430	16940	16940	16940	16940	0
182	20240115	173600	1150015430	16940	16940	16940	16940	317
183	20240115	173500	1150015430	16940	16940	16940	16940	0
184	20240115	173400	1150015430	16940	16940	16940	16940	0
185	20240115	173300	1150015430	16940	16940	16940	16940	0
186	20240115	173200	1150015430	16940	16940	16940	16940	0
187	20240115	173100	1150015430	16940	16940	16940	16940	0
188	20240115	173000	1150015430	16940	16940	16940	16940	0
189	20240115	172900	1150015430	16940	16940	16940	16940	0
190	20240115	172800	1150015430	16940	16940	16940	16940	0
191	20240115	172700	1150015430	16940	16940	16940	16940	0
192	20240115	172600	1150015430	16940	16940	16940	16940	0
193	20240115	172500	1150015430	16940	16940	16940	16940	0
194	20240115	172400	1150015430	16940	16940	16940	16940	0
195	20240115	172300	1150015430	16940	16940	16940	16940	0
196	20240115	172200	1150015430	16940	16940	16940	16940	0
197	20240115	172100	1150015430	16940	16940	16940	16940	0
198	20240115	172000	1150015430	16940	16940	16940	16940	0
199	20240115	171900	1150015430	16940	16940	16940	16940	0
200	20240115	171800	1150015430	16940	16940	16940	16940	0
201	20240115	171700	1150015430	16940	16940	16940	16940	0
202	20240115	171600	1150015430	16940	16940	16940	16940	0
203	20240115	171500	1150015430	16940	16940	16940	16940	0
204	20240115	171400	1150015430	16940	16940	16940	16940	0
205	20240115	171300	1150015430	16940	16940	16940	16940	0
206	20240115	171200	1150015430	16940	16940	16940	16940	0
207	20240115	171100	1150015430	16940	16940	16940	16940	0
208	20240115	171000	1150015430	16940	16940	16940	16940	0
209	20240115	170900	1150015430	16940	16940	16940	16940	0
210	20240115	170800	1150015430	16940	16940	16940	16940	0
211	20240115	170700	1150015430	16940	16940	16940	16940	0
212	20240115	170600	1150015430	16940	16940	16940	16940	317
213	20240115	170500	1150015430	16940	16940	16940	16940	0
214	20240115	170400	1150015430	16940	16940	16940	16940	0
215	20240115	170300	1150015430	16940	16940	16940	16940	0
216	20240115	170200	1150015430	16940	16940	16940	16940	0
217	20240115	170100	1150015430	16940	16940	16940	16940	0
218	20240115	170000	1150015430	16940	16940	16940	16940	0
219	20240115	165900	1150015430	16940	16940	16940	16940	0
220	20240115	165800	1150015430	16940	16940	16940	16940	0
221	20240115	165700	1150015430	16940	16940	16940	16940	0
222	20240115	165600	1150015430	16940	16940	16940	16940	0
223	20240115	165500	1150015430	16940	16940	16940	16940	0
224	20240115	165400	1150015430	16940	16940	16940	16940	0
225	20240115	165300	1150015430	16940	16940	16940	16940	0
226	20240115	165200	1150015430	16940	16940	16940	16940	0
227	20240115	165100	1150015430	16940	16940	16940	16940	0
228	20240115	165000	1150015430	16940	16940	16940	16940	0
229	20240115	164900	1150015430	16940	16940	16940	16940	0
230	20240115	164800	1150015430	16940	16940	16940	16940	0
231	20240115	164700	1150015430	16940	16940	16940	16940	0
232	20240115	164600	1150015430	16940	16940	16940	16940	0
233	20240115	164500	1150015430	16940	16940	16940	16940	0
234	20240115	164400	1150015430	16940	16940	16940	16940	0
235	20240115	164300	1150015430	16940	16940	16940	16940	0
236	20240115	164200	1150015430	16940	16940	16940	16940	0
237	20240115	164100	1150015430	16940	16940	16940	16940	0
238	20240115	164000	1150015430	16940	16940	16940	16940	0
239	20240115	163900	1150015430	16940	16940	16940	16940	0
240	20240115	163800	1150015430	16940	16940	16940	16940	0
241	20240115	163700	1150015430	16940	16940	16940	16940	0
242	20240115	163600	1150015430	16940	16940	16940	16940	317
243	20240115	163500	1150015430	16940	16940	16940	16940	0
244	20240115	163400	1150015430	16940	16940	16940	16940	0
245	20240115	163300	1150015430	16940	16940	16940	16940	0
246	20240115	163200	1150015430	16940	16940	16940	16940	0
247	20240115	163100	1150015430	16940	16940	16940	16940	0
248	20240115	163000	1150015430	16940	16940	16940	16940	0
249	20240115	162900	1150015430	16940	16940	16940	16940	0
250	20240115	162800	1150015430	16940	16940	16940	16940	0
251	20240115	162700	1150015430	16940	16940	16940	16940	0
252	20240115	162600	1150015430	16940	16940	16940	16940	0
253	20240115	162500	1150015430	16940	16940	16940	16940	0
254	20240115	162400	1150015430	16940	16940	16940	16940	0
255	20240115	162300	1150015430	16940	16940	16940	16940	0
256	20240115	162200	1150015430	16940	16940	16940	16940	0
257	20240115	162100	1150015430	16940	16940	16940	16940	0
258	20240115	162000	1150015430	16940	16940	16940	16940	0
259	20240115	161900	1150015430	16940	16940	16940	16940	0
260	20240115	161800	1150015430	16940	16940	16940	16940	0
261	20240115	161700	1150015430	16940	16940	16940	16940	0
262	20240115	161600	1150015430	16940	16940	16940	16940	0
263	20240115	161500	1150015430	16940	16940	16940	16940	0
264	20240115	161400	1150015430	16940	16940	16940	16940	0
265	20240115	161300	1150015430	16940	16940	16940	16940	0
266	20240115	161200	1150015430	16940	16940	16940	16940	0
267	20240115	161100	1150015430	16940	16940	16940	16940	0
268	20240115	161000	1150015430	16940	16940	16940	16940	0
269	20240115	160900	1150015430	16940	16940	16940	16940	0
270	20240115	160800	1150015430	16940	16940	16940	16940	0
271	20240115	160700	1150015430	16940	16940	16940	16940	0
272	20240115	160600	1150015430	16940	16940	16940	16940	317
273	20240115	160500	1150015430	16940	16940	16940	16940	0
274	20240115	160400	1150015430	16940	16940	16940	16940	0
275	20240115	160300	1150015430	16940	16940	16940	16940	0
276	20240115	160200	1150015430	16940	16940	16940	16940	0
277	20240115	160100	1150015430	16940	16940	16940	16940	0
278	20240115	160000	1150015430	16940	16940	16940	16940	0
279	20240115	155900	1150015430	16940	16940	16940	16940	0
280	20240115	155800	1150015430	16940	16940	16940	16940	0
281	20240115	155700	1150015430	16940	16940	16940	16940	0
282	20240115	155600	1150015430	16940	16940	16940	16940	0
283	20240115	155500	1150015430	16940	16940	16940	16940	0
284	20240115	155400	1150015430	16940	16940	16940	16940	0
285	20240115	155300	1150015430	16940	16940	16940	16940	0
286	20240115	155200	1150015430	16940	16940	16940	16940	0
287	20240115	155100	1150015430	16940	16940	16940	16940	0
288	20240115	155000	1150015430	16940	16940	16940	16940	0
289	20240115	154900	1150015430	16940	16940	16940	16940	0
290	20240115	154800	1150015430	16940	16940	16940	16940	0
291	20240115	154700	1150015430	16940	16940	16940	16940	0
292	20240115	154600	1150015430	16940	16940	16940	16940	0
293	20240115	154500	1150015430	16940	16940	16940	16940	0
294	20240115	154400	1150015430	16940	16940	16940	16940	0
295	20240115	154300	1150015430	16940	16940	16940	16940	0
296	20240115	154200	1150015430	16940	16940	16940	16940	0
297	20240115	154100	1150015430	16940	16940	16940	16940	0
298	20240115	154000	1150015430	16940	16940	16940	16940	0
299	20240115	153900	1150015430	16940	16940	16940	16940	0
300	20240115	153800	1150015430	16940	16940	16940	16940	0
301	20240115	153700	1150015430	16940	16940	16940	16940	0
302	20240115	153600	1150015430	16940	16940	16940	16940	317
303	20240115	153500	1150015430	16940	16940	16940	16940	0
304	20240115	153400	1150015430	16940	16940	16940	16940	0
305	20240115	153300	1150015430	16940	16940	16940	16940	0
306	20240115	153200	1150015430	16940	16940	16940	16940	0
307	20240115	153100	1150015430	16940	16940	16940	16940	0
308	20240115	153000	1150015430	16940	16940	16940	16940	317
309	20240115	152900	1144645450	16940	16940	16940	16940	0
310	20240115	152800	1144645450	16940	16940	16940	16940	0
311	20240115	152700	1144645450	16940	16940	16940	16940	0
312	20240115	152600	1144645450	16940	16940	16940	16940	0
313	20240115	152500	1144645450	16940	16940	16940	16940	0
314	20240115	152400	1144645450	16940	16940	16940	16940	0
315	20240115	152300	1144645450	16940	16940	16940	16940	0
316	20240115	152200	1144645450	16940	16940	16940	16940	0
317	20240115	152100	1144645450	16940	16940	16940	16940	0
318	20240115	152000	1144645450	16940	16940	16940	16940	0
319	20240115	151900	1144645450	16940	16940	16940	16940	29
320	20240115	151800	1144154190	16890	16890	16890	16890	0
321	20240115	151700	1144154190	16890	16900	16900	16890	201
322	20240115	151600	1140758220	16900	16900	16900	16900	0
323	20240115	151500	1140758220	16900	16900	16900	16900	4
324	20240115	151400	1140690620	16940	16940	16940	16940	0
325	20240115	151300	1140690620	16940	16940	16940	16940	0
326	20240115	151200	1140690620	16940	16940	16940	16940	0
327	20240115	151100	1140690620	16940	16930	16940	16930	100
328	20240115	151000	1138996630	16940	16940	16940	16940	0
329	20240115	150900	1138996630	16940	16930	16940	16930	128
330	20240115	150800	1136828770	16870	16930	16930	16870	214
331	20240115	150700	1133218350	16940	16940	16940	16940	18
332	20240115	150600	1132913430	16950	16950	16950	16950	0
333	20240115	150500	1132913430	16950	16950	16950	16950	0
334	20240115	150400	1132913430	16950	16950	16950	16950	0
335	20240115	150300	1132913430	16950	16950	16950	16950	90
336	20240115	150200	1131387930	16940	16940	16940	16940	83
337	20240115	150100	1129981910	16950	16950	16950	16950	0
338	20240115	150000	1129981910	16950	16950	16950	16950	0
339	20240115	145900	1129981910	16950	16950	16950	16950	200
340	20240115	145800	1126591910	16910	16910	16910	16910	1
341	20240115	145700	1126575000	16950	16950	16950	16950	10
342	20240115	145600	1126405500	16930	16930	16930	16930	0
343	20240115	145500	1126405500	16930	16930	16930	16930	0
344	20240115	145400	1126405500	16930	16930	16930	16930	0
345	20240115	145300	1126405500	16930	16930	16930	16930	0
346	20240115	145200	1126405500	16930	16930	16930	16930	0
347	20240115	145100	1126405500	16930	16930	16930	16930	0
348	20240115	145000	1126405500	16930	16930	16930	16930	1
349	20240115	144900	1126388570	16930	16950	16950	16930	249
350	20240115	144800	1122170520	16950	16990	16990	16950	51
351	20240115	144700	1121304070	16990	16990	16990	16990	10
352	20240115	144600	1121134170	16990	16990	16990	16990	20
353	20240115	144500	1120794370	16940	16940	16940	16940	0
354	20240115	144400	1120794370	16940	16940	16940	16940	0
355	20240115	144300	1120794370	16940	16940	16940	16940	60
356	20240115	144200	1119777970	16940	16940	16940	16940	17
357	20240115	144100	1119489990	16940	16940	16940	16940	60
358	20240115	144000	1118473590	16930	16930	16930	16930	0
359	20240115	143900	1118473590	16930	16930	16930	16930	0
360	20240115	143800	1118473590	16930	16930	16930	16930	1
361	20240115	143700	1118456660	16930	16930	16930	16930	0
362	20240115	143600	1118456660	16930	16950	17000	16930	2110
363	20240115	143500	1082628490	16880	16840	16880	16830	2110
364	20240115	143400	1047069810	16860	16860	16860	16840	501
365	20240115	143300	1038631630	16860	16860	16860	16860	34
366	20240115	143200	1038058390	16880	16880	16880	16880	0
367	20240115	143100	1038058390	16880	16880	16880	16870	350
368	20240115	143000	1032151440	16880	16870	16880	16870	200
369	20240115	142900	1028775540	16880	16880	16880	16880	0
370	20240115	142800	1028775540	16880	16870	16880	16860	600
371	20240115	142700	1018651600	16830	16830	16830	16830	195
372	20240115	142600	1015369750	16830	16870	16880	16830	125
373	20240115	142500	1013260200	16870	16880	16880	16870	168
374	20240115	142400	1010425360	16880	16880	16880	16880	2
375	20240115	142300	1010391600	16880	16880	16880	16880	8
376	20240115	142200	1010256560	16880	16880	16880	16880	22
377	20240115	142100	1009885200	16890	16900	16960	16890	209
378	20240115	142000	1006349040	16900	16930	16940	16900	26
379	20240115	141900	1005908650	16940	16920	16940	16920	50
380	20240115	141800	1005061990	16870	16870	16870	16870	0
381	20240115	141700	1005061990	16870	16870	16870	16870	0
382	20240115	141600	1005061990	16870	16870	16870	16870	0
383	20240115	141500	1005061990	16870	16870	16870	16870	0
384	20240115	141400	1005061990	16870	16870	16870	16870	20
385	20240115	141300	1004724590	16870	16860	16870	16860	7
386	20240115	141200	1004606540	16860	16860	16860	16860	0
387	20240115	141100	1004606540	16860	16860	16860	16860	0
388	20240115	141000	1004606540	16860	16860	16860	16860	0
389	20240115	140900	1004606540	16860	16850	16860	16850	20
390	20240115	140800	1004269350	16860	16850	16860	16850	175
391	20240115	140700	1001320400	16850	16830	16850	16830	255
392	20240115	140600	997024350	16810	16820	16850	16800	362
393	20240115	140500	990930050	16800	16820	16860	16800	609
394	20240115	140400	980686100	16830	16850	16850	16820	391
395	20240115	140300	974103980	16950	16950	16950	16950	0
396	20240115	140200	974103980	16950	16950	16950	16950	0
397	20240115	140100	974103980	16950	16950	16950	16950	0
398	20240115	140000	974103980	16950	16950	16950	16950	0
399	20240115	135900	974103980	16950	16950	16950	16950	0
400	20240115	135800	974103980	16950	16950	16950	16950	0
401	20240115	135700	974103980	16950	16950	16950	16950	0
402	20240115	135600	974103980	16950	16950	16950	16950	0
403	20240115	135500	974103980	16950	16950	16950	16950	0
404	20240115	135400	974103980	16950	16860	16950	16860	1149
405	20240115	135300	954680450	16870	16870	16870	16800	905
406	20240115	135200	939440150	16870	16880	16880	16870	175
407	20240115	135100	936486850	16910	16910	16910	16910	0
408	20240115	135000	936486850	16910	16910	16910	16910	0
409	20240115	134900	936486850	16910	16900	16910	16900	254
410	20240115	134800	932192940	16900	16900	16900	16900	191
411	20240115	134700	928965040	16910	16910	16910	16910	228
412	20240115	134600	925109560	16910	16910	16910	16910	0
413	20240115	134500	925109560	16910	16910	16910	16910	0
414	20240115	134400	925109560	16910	16910	16910	16910	1
415	20240115	134300	925092650	16910	16910	16910	16910	3
416	20240115	134200	925041920	16950	16910	16950	16910	42
417	20240115	134100	924330300	16950	16950	16950	16950	50
418	20240115	134000	923482800	16910	16910	16910	16910	14
419	20240115	133900	923246060	16940	16930	16940	16900	379
420	20240115	133800	916831640	16940	16940	16940	16940	0
421	20240115	133700	916831640	16940	16940	16940	16940	439
422	20240115	133600	909394980	17000	17000	17000	17000	20
423	20240115	133500	909054980	16950	16960	16960	16950	113
424	20240115	133400	907139000	16930	16930	16930	16930	0
425	20240115	133300	907139000	16930	16990	16990	16930	75
426	20240115	133200	905864870	16930	16920	16930	16920	780
427	20240115	133100	892665470	16950	16950	16950	16950	40
428	20240115	133000	891987470	17000	16950	17000	16950	1932
429	20240115	132900	859235070	16950	16940	16950	16940	355
430	20240115	132800	853219870	16950	16950	16950	16950	0
431	20240115	132700	853219870	16950	16950	16950	16950	20
432	20240115	132600	852880870	16920	16930	16930	16920	132
433	20240115	132500	850646430	16940	16950	16950	16940	407
434	20240115	132400	843750810	16950	16950	16950	16950	0
435	20240115	132300	843750810	16950	16950	16950	16950	0
436	20240115	132200	843750810	16950	16950	16950	16950	0
437	20240115	132100	843750810	16950	16950	16950	16950	0
438	20240115	132000	843750810	16950	16950	16950	16950	0
439	20240115	131900	843750810	16950	16950	16950	16950	0
440	20240115	131800	843750810	16950	16950	16950	16950	20
441	20240115	131700	843411810	16950	16950	16950	16950	237
442	20240115	131600	839394660	16950	16950	16950	16950	0
443	20240115	131500	839394660	16950	16950	16950	16950	38
444	20240115	131400	838750560	16950	16950	16950	16950	0
445	20240115	131300	838750560	16950	16950	16950	16950	190
446	20240115	131200	835530060	16950	16950	16950	16950	0
447	20240115	131100	835530060	16950	16950	16950	16940	344
448	20240115	131000	829702510	16950	16950	16950	16950	149
449	20240115	130900	827176960	16950	16940	16950	16880	191
450	20240115	130800	823942110	16940	17030	17030	16930	625
451	20240115	130700	813341100	17030	17030	17030	17030	61
452	20240115	130600	812302270	17030	17020	17030	17020	99
453	20240115	130500	810616800	17020	17000	17020	17000	207
454	20240115	130400	807096300	17010	16980	17010	16980	1333
455	20240115	130300	784447310	16980	16970	16980	16970	391
456	20240115	130200	777810230	16950	16970	16970	16950	369
457	20240115	130100	771550600	16980	16980	16980	16980	0
458	20240115	130000	771550600	16980	16980	16980	16980	0
459	20240115	125900	771550600	16980	16980	16980	16980	589
460	20240115	125800	761549380	16980	16980	16980	16980	0
461	20240115	125700	761549380	16980	16980	16980	16980	101
462	20240115	125600	759834400	16980	16980	16980	16970	205
463	20240115	125500	756353710	16980	16980	16980	16980	255
464	20240115	125400	752023810	16980	16980	16980	16960	121
465	20240115	125300	749969830	16980	16970	16980	16970	242
466	20240115	125200	745861620	16970	16970	16970	16970	0
467	20240115	125100	745861620	16970	16970	16970	16970	0
468	20240115	125000	745861620	16970	16970	16970	16970	0
469	20240115	124900	745861620	16970	16970	16970	16970	0
470	20240115	124800	745861620	16970	16970	16970	16970	8
471	20240115	124700	745725860	16970	16970	16970	16970	0
472	20240115	124600	745725860	16970	16970	16970	16970	1
473	20240115	124500	745708890	16970	16970	16970	16970	0
474	20240115	124400	745708890	16970	16970	16970	16970	0
475	20240115	124300	745708890	16970	16970	16970	16970	5
476	20240115	124200	745624040	16970	16970	16970	16970	0
477	20240115	124100	745624040	16970	16970	16970	16970	0
478	20240115	124000	745624040	16970	16970	16970	16970	0
479	20240115	123900	745624040	16970	16970	16970	16970	0
480	20240115	123800	745624040	16970	16870	16970	16870	370
481	20240115	123700	739380680	16910	16960	16960	16910	102
482	20240115	123600	737651260	16900	16900	16900	16900	0
483	20240115	123500	737651260	16900	16950	16950	16900	110
484	20240115	123400	735792110	16970	16970	16970	16970	0
485	20240115	123300	735792110	16970	16970	16970	16970	0
486	20240115	123200	735792110	16970	16970	16970	16970	0
487	20240115	123100	735792110	16970	16970	16970	16970	0
488	20240115	123000	735792110	16970	16970	16970	16970	0
489	20240115	122900	735792110	16970	16970	16970	16970	0
490	20240115	122800	735792110	16970	16970	16970	16970	0
491	20240115	122700	735792110	16970	16970	16970	16970	30
492	20240115	122600	735283010	16970	16920	16980	16920	300
493	20240115	122500	730194470	16880	16880	16880	16880	0
494	20240115	122400	730194470	16880	16880	16880	16880	100
495	20240115	122300	728506470	16920	16920	16920	16920	0
496	20240115	122200	728506470	16920	16920	16920	16920	0
497	20240115	122100	728506470	16920	16920	16920	16920	0
498	20240115	122000	728506470	16920	16920	16920	16920	0
499	20240115	121900	728506470	16920	16920	16920	16920	0
500	20240115	121800	728506470	16920	16920	16920	16920	0
501	20240115	121700	728506470	16920	16920	16920	16920	0
502	20240115	121600	728506470	16920	16920	16920	16920	0
503	20240115	121500	728506470	16920	16920	16920	16920	0
504	20240115	121400	728506470	16920	16920	16920	16920	0
505	20240115	121300	728506470	16920	16920	16920	16920	0
506	20240115	121200	728506470	16920	16920	16920	16920	0
507	20240115	121100	728506470	16920	16920	16920	16920	0
508	20240115	121000	728506470	16920	16930	16930	16920	322
509	20240115	120900	723057230	16940	16950	16950	16940	161
510	20240115	120800	720329840	16980	16980	16980	16980	0
511	20240115	120700	720329840	16980	16980	16980	16980	0
512	20240115	120600	720329840	16980	16980	16980	16980	0
513	20240115	120500	720329840	16980	16980	16980	16980	0
514	20240115	120400	720329840	16980	16980	16980	16980	0
515	20240115	120300	720329840	16980	16980	16980	16980	0
516	20240115	120200	720329840	16980	16980	16980	16980	0
517	20240115	120100	720329840	16980	16980	16980	16980	0
518	20240115	120000	720329840	16980	16980	16980	16980	0
519	20240115	115900	720329840	16980	16980	16980	16980	80
520	20240115	115800	718971440	16920	16920	16920	16920	0
521	20240115	115700	718971440	16920	16920	16920	16920	0
522	20240115	115600	718971440	16920	16920	16920	16920	0
523	20240115	115500	718971440	16920	16920	16920	16920	0
524	20240115	115400	718971440	16920	16920	16920	16920	0
525	20240115	115300	718971440	16920	16920	16920	16920	0
526	20240115	115200	718971440	16920	16920	16930	16920	309
527	20240115	115100	713743150	16920	16920	16920	16920	33
528	20240115	115000	713184790	16920	16920	16920	16920	0
529	20240115	114900	713184790	16920	16920	16920	16920	0
530	20240115	114800	713184790	16920	16920	16920	16920	0
531	20240115	114700	713184790	16920	16920	16920	16920	0
532	20240115	114600	713184790	16920	16900	17000	16900	212
533	20240115	114500	709589180	16860	16860	16860	16860	40
534	20240115	114400	708914780	16860	16860	16860	16860	0
535	20240115	114300	708914780	16860	16860	16860	16860	100
536	20240115	114200	707228780	16900	16900	16900	16900	0
537	20240115	114100	707228780	16900	16900	16900	16900	0
538	20240115	114000	707228780	16900	16900	16900	16900	0
539	20240115	113900	707228780	16900	16890	16900	16890	50
540	20240115	113800	706384080	16860	16860	16860	16860	0
541	20240115	113700	706384080	16860	16900	17000	16860	665
542	20240115	113600	695149500	16890	16890	16890	16890	30
543	20240115	113500	694642800	16860	16860	16860	16860	200
544	20240115	113400	691270800	16910	16910	16910	16910	0
545	20240115	113300	691270800	16910	16910	16910	16910	0
546	20240115	113200	691270800	16910	16910	16910	16910	100
547	20240115	113100	689579800	16850	16850	16850	16850	0
548	20240115	113000	689579800	16850	16850	16850	16850	0
549	20240115	112900	689579800	16850	16830	16850	16830	447
550	20240115	112800	682052010	16840	16840	16840	16840	0
551	20240115	112700	682052010	16840	16840	16840	16840	0
552	20240115	112600	682052010	16840	16840	16840	16840	0
553	20240115	112500	682052010	16840	16840	16840	16840	0
554	20240115	112400	682052010	16840	16840	16840	16840	60
555	20240115	112300	681041610	16850	16850	16860	16850	170
556	20240115	112200	678177090	16790	16860	16860	16790	110
557	20240115	112100	676328090	16860	16860	16860	16860	0
558	20240115	112000	676328090	16860	16860	16860	16860	30
559	20240115	111900	675822290	16850	16850	16850	16850	108
560	20240115	111800	674002490	17000	16860	17000	16860	25
561	20240115	111700	673578520	16830	16850	16850	16830	188
562	20240115	111600	670413320	16810	16810	16810	16810	0
563	20240115	111500	670413320	16810	16810	16810	16810	31
564	20240115	111400	669892210	16850	16850	16850	16850	0
565	20240115	111300	669892210	16850	16850	16850	16850	0
566	20240115	111200	669892210	16850	16850	16850	16850	0
567	20240115	111100	669892210	16850	16850	16850	16850	0
568	20240115	111000	669892210	16850	16850	16850	16850	1
569	20240115	110900	669875360	16850	16850	16850	16850	0
570	20240115	110800	669875360	16850	16850	16850	16850	0
571	20240115	110700	669875360	16850	16850	16850	16850	0
572	20240115	110600	669875360	16850	16900	16930	16850	92
573	20240115	110500	668319360	16840	16840	16840	16840	0
574	20240115	110400	668319360	16840	16840	16840	16840	0
575	20240115	110300	668319360	16840	16830	16840	16830	210
576	20240115	110200	664784290	16770	16760	16770	16760	127
577	20240115	110100	662654720	16760	16760	16760	16760	200
578	20240115	110000	659302720	16820	16820	16820	16820	0
579	20240115	105900	659302720	16820	16820	16820	16820	0
580	20240115	105800	659302720	16820	16820	16820	16820	0
581	20240115	105700	659302720	16820	16820	16820	16820	0
582	20240115	105600	659302720	16820	16820	16820	16820	0
583	20240115	105500	659302720	16820	16820	16820	16820	0
584	20240115	105400	659302720	16820	16820	16820	16820	0
585	20240115	105300	659302720	16820	16820	16820	16820	0
586	20240115	105200	659302720	16820	16820	16820	16820	0
587	20240115	105100	659302720	16820	16820	16820	16820	0
588	20240115	105000	659302720	16820	16820	16820	16820	0
589	20240115	104900	659302720	16820	16830	16830	16820	130
590	20240115	104800	657116020	16830	16830	16830	16830	0
591	20240115	104700	657116020	16830	16830	16830	16830	80
592	20240115	104600	655769620	16820	16820	16820	16820	595
593	20240115	104500	645761720	16820	16820	16820	16820	0
594	20240115	104400	645761720	16820	16820	16820	16820	0
595	20240115	104300	645761720	16820	16820	16820	16820	0
596	20240115	104200	645761720	16820	16820	16820	16820	0
597	20240115	104100	645761720	16820	16820	16820	16820	0
598	20240115	104000	645761720	16820	16820	16820	16820	0
599	20240115	103900	645761720	16820	16820	16820	16820	80
600	20240115	103800	644416120	16830	16830	16830	16830	0
601	20240115	103700	644416120	16830	16830	16830	16830	0
602	20240115	103600	644416120	16830	16830	16830	16830	0
603	20240115	103500	644416120	16830	16830	16830	16830	0
604	20240115	103400	644416120	16830	16780	16830	16780	160
605	20240115	103300	641729010	16720	16720	16720	16720	0
606	20240115	103200	641729010	16720	16740	16740	16720	184
607	20240115	103100	638651870	16740	16750	16800	16740	758
608	20240115	103000	625951710	16780	16790	16790	16780	273
609	20240115	102900	621370540	16820	16820	16820	16820	107
610	20240115	102800	619570800	16840	16900	16900	16840	590
611	20240115	102700	609620720	16900	16970	16970	16900	299
612	20240115	102600	604564650	16980	16980	16980	16980	2
613	20240115	102500	604530690	16980	16960	16980	16960	394
614	20240115	102400	597845510	16950	16950	16950	16950	166
615	20240115	102300	595031810	16920	16920	16920	16920	100
616	20240115	102200	593339810	16920	16920	16920	16920	0
617	20240115	102100	593339810	16920	16910	16920	16910	1174
618	20240115	102000	573476470	16910	16910	16910	16910	230
619	20240115	101900	569587170	16850	16840	16850	16840	206
620	20240115	101800	566117460	16910	16910	16910	16910	0
621	20240115	101700	566117460	16910	16810	16910	16810	432
622	20240115	101600	558845650	16810	16810	16810	16810	120
623	20240115	101500	556828450	16870	16900	16910	16870	216
624	20240115	101400	553181760	16900	16900	16900	16900	19
625	20240115	101300	552860660	16900	16900	16900	16900	90
626	20240115	101200	551339660	16910	16910	16910	16910	100
627	20240115	101100	549648660	16910	16910	16910	16910	20
628	20240115	101000	549310460	16910	16900	16910	16900	80
629	20240115	100900	547958160	16900	16900	16900	16900	20
630	20240115	100800	547620160	16840	16900	16900	16840	21
631	20240115	100700	547265320	16900	16830	16900	16830	101
632	20240115	100600	545560460	16830	16780	16840	16760	244
633	20240115	100500	541459420	16770	16770	16770	16770	0
634	20240115	100400	541459420	16770	16770	16770	16770	0
635	20240115	100300	541459420	16770	16840	16840	16770	242
636	20240115	100200	537400940	16830	16830	16830	16830	0
637	20240115	100100	537400940	16830	16830	16830	16830	0
638	20240115	100000	537400940	16830	16830	16830	16830	0
639	20240115	095900	537400940	16830	16830	16830	16830	0
640	20240115	095800	537400940	16830	16830	16830	16830	67
641	20240115	095700	536273330	16900	16810	16900	16810	100
642	20240115	095600	534584660	16810	16810	16810	16810	1
643	20240115	095500	534567850	16810	16780	16810	16780	180
644	20240115	095400	531545050	16750	16830	16830	16750	167
645	20240115	095300	528746180	16850	16780	16850	16780	140
646	20240115	095200	526392680	16770	16800	16800	16770	180
647	20240115	095100	523372280	16790	16820	16820	16730	613
648	20240115	095000	513089210	16790	16790	16790	16790	0
649	20240115	094900	513089210	16790	16790	16790	16790	1
650	20240115	094800	513072420	16810	16850	16850	16810	481
651	20240115	094700	504985970	16860	16860	16860	16860	7
652	20240115	094600	504867950	16870	16870	16870	16870	0
653	20240115	094500	504867950	16870	16870	16870	16870	0
654	20240115	094400	504867950	16870	16720	16870	16720	332
655	20240115	094300	499297410	16750	16830	16830	16750	382
656	20240115	094200	492890660	16830	16830	16830	16830	13
657	20240115	094100	492671870	16830	16840	16840	16830	24
658	20240115	094000	492267930	16840	16880	16880	16790	183
659	20240115	093900	489190890	16880	16830	16900	16830	62
660	20240115	093800	488145710	16830	16810	16830	16810	23
661	20240115	093700	487758850	16750	16810	16810	16700	696
662	20240115	093600	476117690	16810	16750	16810	16740	580
663	20240115	093500	466397890	16820	16870	16880	16740	788
664	20240115	093400	453174910	16850	16860	16900	16830	300
665	20240115	093300	448114920	16890	16830	16890	16820	152
666	20240115	093200	445552980	16830	16820	16830	16790	267
667	20240115	093100	441066250	16890	16970	16970	16790	1106
668	20240115	093000	422429390	16980	16900	16980	16900	234
669	20240115	092900	418465990	16900	16900	16900	16900	100
670	20240115	092800	416775990	16900	16870	16900	16870	206
671	20240115	092700	413296450	16870	16980	16980	16870	1066
672	20240115	092600	395237140	17000	17000	17000	17000	58
673	20240115	092500	394251140	16960	16960	16960	16960	81
674	20240115	092400	392877380	16960	16960	16960	16960	304
675	20240115	092300	387721540	16960	16960	16960	16960	365
676	20240115	092200	381531140	16950	17000	17000	16950	442
677	20240115	092100	374035720	17000	17000	17000	17000	52
678	20240115	092000	373151720	17000	16930	17000	16930	309
679	20240115	091900	367901660	16930	16890	16930	16880	408
680	20240115	091800	361006840	16910	16920	16920	16860	42
681	20240115	091700	360298280	16880	16910	16920	16880	163
682	20240115	091600	357541720	16910	16920	16920	16910	7
683	20240115	091500	357423300	16920	16930	16930	16860	191
684	20240115	091400	354193180	16920	16990	16990	16920	88
685	20240115	091300	352702780	16990	17000	17110	16990	1219
686	20240115	091200	331976650	17010	16970	17010	16970	5379
687	20240115	091100	240532640	16970	16900	16970	16900	428
688	20240115	091000	233291740	16930	16850	16960	16850	78
689	20240115	090900	231975850	17000	16820	17000	16820	1440
690	20240115	090800	207591250	16830	16840	16840	16830	20
691	20240115	090700	207254500	16840	16850	16850	16840	55
692	20240115	090600	206327800	16860	16700	16900	16650	1531
693	20240115	090500	180672820	16650	16720	16740	16650	3170
694	20240115	090400	127711480	16720	16730	16730	16720	1216
695	20240115	090300	107367840	16730	16700	16730	16650	300
696	20240115	090200	102365680	16710	16860	16860	16710	3832
697	20240115	090100	38108060	16860	17000	17000	16730	1912
698	20240115	090000	5699100	16970	16970	16990	16950	336