KissMeData/196300/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	203600	511675980	16790	16790	16790	16790	354
3	20240117	203500	511675980	16790	16790	16790	16790	0
4	20240117	203400	511675980	16790	16790	16790	16790	0
5	20240117	203300	511675980	16790	16790	16790	16790	0
6	20240117	203200	511675980	16790	16790	16790	16790	0
7	20240117	203100	511675980	16790	16790	16790	16790	0
8	20240117	203000	511675980	16790	16790	16790	16790	0
9	20240117	202900	511675980	16790	16790	16790	16790	0
10	20240117	202800	511675980	16790	16790	16790	16790	0
11	20240117	202700	511675980	16790	16790	16790	16790	0
12	20240117	202600	511675980	16790	16790	16790	16790	0
13	20240117	202500	511675980	16790	16790	16790	16790	0
14	20240117	202400	511675980	16790	16790	16790	16790	0
15	20240117	202300	511675980	16790	16790	16790	16790	0
16	20240117	202200	511675980	16790	16790	16790	16790	0
17	20240117	202100	511675980	16790	16790	16790	16790	0
18	20240117	202000	511675980	16790	16790	16790	16790	0
19	20240117	201900	511675980	16790	16790	16790	16790	0
20	20240117	201800	511675980	16790	16790	16790	16790	0
21	20240117	201700	511675980	16790	16790	16790	16790	0
22	20240117	201600	511675980	16790	16790	16790	16790	0
23	20240117	201500	511675980	16790	16790	16790	16790	0
24	20240117	201400	511675980	16790	16790	16790	16790	0
25	20240117	201300	511675980	16790	16790	16790	16790	0
26	20240117	201200	511675980	16790	16790	16790	16790	0
27	20240117	201100	511675980	16790	16790	16790	16790	0
28	20240117	201000	511675980	16790	16790	16790	16790	0
29	20240117	200900	511675980	16790	16790	16790	16790	0
30	20240117	200800	511675980	16790	16790	16790	16790	0
31	20240117	200700	511675980	16790	16790	16790	16790	0
32	20240117	200600	511675980	16790	16790	16790	16790	354
33	20240117	200500	511675980	16790	16790	16790	16790	0
34	20240117	200400	511675980	16790	16790	16790	16790	0
35	20240117	200300	511675980	16790	16790	16790	16790	0
36	20240117	200200	511675980	16790	16790	16790	16790	0
37	20240117	200100	511675980	16790	16790	16790	16790	0
38	20240117	200000	511675980	16790	16790	16790	16790	0
39	20240117	195900	511675980	16790	16790	16790	16790	0
40	20240117	195800	511675980	16790	16790	16790	16790	0
41	20240117	195700	511675980	16790	16790	16790	16790	0
42	20240117	195600	511675980	16790	16790	16790	16790	0
43	20240117	195500	511675980	16790	16790	16790	16790	0
44	20240117	195400	511675980	16790	16790	16790	16790	0
45	20240117	195300	511675980	16790	16790	16790	16790	0
46	20240117	195200	511675980	16790	16790	16790	16790	0
47	20240117	195100	511675980	16790	16790	16790	16790	0
48	20240117	195000	511675980	16790	16790	16790	16790	0
49	20240117	194900	511675980	16790	16790	16790	16790	0
50	20240117	194800	511675980	16790	16790	16790	16790	0
51	20240117	194700	511675980	16790	16790	16790	16790	0
52	20240117	194600	511675980	16790	16790	16790	16790	0
53	20240117	194500	511675980	16790	16790	16790	16790	0
54	20240117	194400	511675980	16790	16790	16790	16790	0
55	20240117	194300	511675980	16790	16790	16790	16790	0
56	20240117	194200	511675980	16790	16790	16790	16790	0
57	20240117	194100	511675980	16790	16790	16790	16790	0
58	20240117	194000	511675980	16790	16790	16790	16790	0
59	20240117	193900	511675980	16790	16790	16790	16790	0
60	20240117	193800	511675980	16790	16790	16790	16790	0
61	20240117	193700	511675980	16790	16790	16790	16790	0
62	20240117	193600	511675980	16790	16790	16790	16790	354
63	20240117	193500	511675980	16790	16790	16790	16790	0
64	20240117	193400	511675980	16790	16790	16790	16790	0
65	20240117	193300	511675980	16790	16790	16790	16790	0
66	20240117	193200	511675980	16790	16790	16790	16790	0
67	20240117	193100	511675980	16790	16790	16790	16790	0
68	20240117	193000	511675980	16790	16790	16790	16790	0
69	20240117	192900	511675980	16790	16790	16790	16790	0
70	20240117	192800	511675980	16790	16790	16790	16790	0
71	20240117	192700	511675980	16790	16790	16790	16790	0
72	20240117	192600	511675980	16790	16790	16790	16790	0
73	20240117	192500	511675980	16790	16790	16790	16790	0
74	20240117	192400	511675980	16790	16790	16790	16790	0
75	20240117	192300	511675980	16790	16790	16790	16790	0
76	20240117	192200	511675980	16790	16790	16790	16790	0
77	20240117	192100	511675980	16790	16790	16790	16790	0
78	20240117	192000	511675980	16790	16790	16790	16790	0
79	20240117	191900	511675980	16790	16790	16790	16790	0
80	20240117	191800	511675980	16790	16790	16790	16790	0
81	20240117	191700	511675980	16790	16790	16790	16790	0
82	20240117	191600	511675980	16790	16790	16790	16790	0
83	20240117	191500	511675980	16790	16790	16790	16790	0
84	20240117	191400	511675980	16790	16790	16790	16790	0
85	20240117	191300	511675980	16790	16790	16790	16790	0
86	20240117	191200	511675980	16790	16790	16790	16790	0
87	20240117	191100	511675980	16790	16790	16790	16790	0
88	20240117	191000	511675980	16790	16790	16790	16790	0
89	20240117	190900	511675980	16790	16790	16790	16790	0
90	20240117	190800	511675980	16790	16790	16790	16790	0
91	20240117	190700	511675980	16790	16790	16790	16790	0
92	20240117	190600	511675980	16790	16790	16790	16790	354
93	20240117	190500	511675980	16790	16790	16790	16790	0
94	20240117	190400	511675980	16790	16790	16790	16790	0
95	20240117	190300	511675980	16790	16790	16790	16790	0
96	20240117	190200	511675980	16790	16790	16790	16790	0
97	20240117	190100	511675980	16790	16790	16790	16790	0
98	20240117	190000	511675980	16790	16790	16790	16790	0
99	20240117	185900	511675980	16790	16790	16790	16790	0
100	20240117	185800	511675980	16790	16790	16790	16790	0
101	20240117	185700	511675980	16790	16790	16790	16790	0
102	20240117	185600	511675980	16790	16790	16790	16790	0
103	20240117	185500	511675980	16790	16790	16790	16790	0
104	20240117	185400	511675980	16790	16790	16790	16790	0
105	20240117	185300	511675980	16790	16790	16790	16790	0
106	20240117	185200	511675980	16790	16790	16790	16790	0
107	20240117	185100	511675980	16790	16790	16790	16790	0
108	20240117	185000	511675980	16790	16790	16790	16790	0
109	20240117	184900	511675980	16790	16790	16790	16790	0
110	20240117	184800	511675980	16790	16790	16790	16790	0
111	20240117	184700	511675980	16790	16790	16790	16790	0
112	20240117	184600	511675980	16790	16790	16790	16790	0
113	20240117	184500	511675980	16790	16790	16790	16790	0
114	20240117	184400	511675980	16790	16790	16790	16790	0
115	20240117	184300	511675980	16790	16790	16790	16790	0
116	20240117	184200	511675980	16790	16790	16790	16790	0
117	20240117	184100	511675980	16790	16790	16790	16790	0
118	20240117	184000	511675980	16790	16790	16790	16790	0
119	20240117	183900	511675980	16790	16790	16790	16790	0
120	20240117	183800	511675980	16790	16790	16790	16790	0
121	20240117	183700	511675980	16790	16790	16790	16790	0
122	20240117	183600	511675980	16790	16790	16790	16790	354
123	20240117	183500	511675980	16790	16790	16790	16790	0
124	20240117	183400	511675980	16790	16790	16790	16790	0
125	20240117	183300	511675980	16790	16790	16790	16790	0
126	20240117	183200	511675980	16790	16790	16790	16790	0
127	20240117	183100	511675980	16790	16790	16790	16790	0
128	20240117	183000	511675980	16790	16790	16790	16790	0
129	20240117	182900	511675980	16790	16790	16790	16790	0
130	20240117	182800	511675980	16790	16790	16790	16790	0
131	20240117	182700	511675980	16790	16790	16790	16790	0
132	20240117	182600	511675980	16790	16790	16790	16790	0
133	20240117	182500	511675980	16790	16790	16790	16790	0
134	20240117	182400	511675980	16790	16790	16790	16790	0
135	20240117	182300	511675980	16790	16790	16790	16790	0
136	20240117	182200	511675980	16790	16790	16790	16790	0
137	20240117	182100	511675980	16790	16790	16790	16790	0
138	20240117	182000	511675980	16790	16790	16790	16790	0
139	20240117	181900	511675980	16790	16790	16790	16790	0
140	20240117	181800	511675980	16790	16790	16790	16790	0
141	20240117	181700	511675980	16790	16790	16790	16790	0
142	20240117	181600	511675980	16790	16790	16790	16790	0
143	20240117	181500	511675980	16790	16790	16790	16790	0
144	20240117	181400	511675980	16790	16790	16790	16790	0
145	20240117	181300	511675980	16790	16790	16790	16790	0
146	20240117	181200	511675980	16790	16790	16790	16790	0
147	20240117	181100	511675980	16790	16790	16790	16790	0
148	20240117	181000	511675980	16790	16790	16790	16790	0
149	20240117	180900	511675980	16790	16790	16790	16790	0
150	20240117	180800	511675980	16790	16790	16790	16790	0
151	20240117	180700	511675980	16790	16790	16790	16790	0
152	20240117	180600	511675980	16790	16790	16790	16790	354
153	20240117	180500	511675980	16790	16790	16790	16790	0
154	20240117	180400	511675980	16790	16790	16790	16790	0
155	20240117	180300	511675980	16790	16790	16790	16790	0
156	20240117	180200	511675980	16790	16790	16790	16790	0
157	20240117	180100	511675980	16790	16790	16790	16790	0
158	20240117	180000	511675980	16790	16790	16790	16790	0
159	20240117	175900	511675980	16790	16790	16790	16790	0
160	20240117	175800	511675980	16790	16790	16790	16790	0
161	20240117	175700	511675980	16790	16790	16790	16790	0
162	20240117	175600	511675980	16790	16790	16790	16790	0
163	20240117	175500	511675980	16790	16790	16790	16790	0
164	20240117	175400	511675980	16790	16790	16790	16790	0
165	20240117	175300	511675980	16790	16790	16790	16790	0
166	20240117	175200	511675980	16790	16790	16790	16790	0
167	20240117	175100	511675980	16790	16790	16790	16790	0
168	20240117	175000	511675980	16790	16790	16790	16790	0
169	20240117	174900	511675980	16790	16790	16790	16790	0
170	20240117	174800	511675980	16790	16790	16790	16790	0
171	20240117	174700	511675980	16790	16790	16790	16790	0
172	20240117	174600	511675980	16790	16790	16790	16790	0
173	20240117	174500	511675980	16790	16790	16790	16790	0
174	20240117	174400	511675980	16790	16790	16790	16790	0
175	20240117	174300	511675980	16790	16790	16790	16790	0
176	20240117	174200	511675980	16790	16790	16790	16790	0
177	20240117	174100	511675980	16790	16790	16790	16790	0
178	20240117	174000	511675980	16790	16790	16790	16790	0
179	20240117	173900	511675980	16790	16790	16790	16790	0
180	20240117	173800	511675980	16790	16790	16790	16790	0
181	20240117	173700	511675980	16790	16790	16790	16790	0
182	20240117	173600	511675980	16790	16790	16790	16790	354
183	20240117	173500	511675980	16790	16790	16790	16790	0
184	20240117	173400	511675980	16790	16790	16790	16790	0
185	20240117	173300	511675980	16790	16790	16790	16790	0
186	20240117	173200	511675980	16790	16790	16790	16790	0
187	20240117	173100	511675980	16790	16790	16790	16790	0
188	20240117	173000	511675980	16790	16790	16790	16790	0
189	20240117	172900	511675980	16790	16790	16790	16790	0
190	20240117	172800	511675980	16790	16790	16790	16790	0
191	20240117	172700	511675980	16790	16790	16790	16790	0
192	20240117	172600	511675980	16790	16790	16790	16790	0
193	20240117	172500	511675980	16790	16790	16790	16790	0
194	20240117	172400	511675980	16790	16790	16790	16790	0
195	20240117	172300	511675980	16790	16790	16790	16790	0
196	20240117	172200	511675980	16790	16790	16790	16790	0
197	20240117	172100	511675980	16790	16790	16790	16790	0
198	20240117	172000	511675980	16790	16790	16790	16790	0
199	20240117	171900	511675980	16790	16790	16790	16790	0
200	20240117	171800	511675980	16790	16790	16790	16790	0
201	20240117	171700	511675980	16790	16790	16790	16790	0
202	20240117	171600	511675980	16790	16790	16790	16790	0
203	20240117	171500	511675980	16790	16790	16790	16790	0
204	20240117	171400	511675980	16790	16790	16790	16790	0
205	20240117	171300	511675980	16790	16790	16790	16790	0
206	20240117	171200	511675980	16790	16790	16790	16790	0
207	20240117	171100	511675980	16790	16790	16790	16790	0
208	20240117	171000	511675980	16790	16790	16790	16790	0
209	20240117	170900	511675980	16790	16790	16790	16790	0
210	20240117	170800	511675980	16790	16790	16790	16790	0
211	20240117	170700	511675980	16790	16790	16790	16790	0
212	20240117	170600	511675980	16790	16790	16790	16790	354
213	20240117	170500	511675980	16790	16790	16790	16790	0
214	20240117	170400	511675980	16790	16790	16790	16790	0
215	20240117	170300	511675980	16790	16790	16790	16790	0
216	20240117	170200	511675980	16790	16790	16790	16790	0
217	20240117	170100	511675980	16790	16790	16790	16790	0
218	20240117	170000	511675980	16790	16790	16790	16790	0
219	20240117	165900	511675980	16790	16790	16790	16790	0
220	20240117	165800	511675980	16790	16790	16790	16790	0
221	20240117	165700	511675980	16790	16790	16790	16790	0
222	20240117	165600	511675980	16790	16790	16790	16790	0
223	20240117	165500	511675980	16790	16790	16790	16790	0
224	20240117	165400	511675980	16790	16790	16790	16790	0
225	20240117	165300	511675980	16790	16790	16790	16790	0
226	20240117	165200	511675980	16790	16790	16790	16790	0
227	20240117	165100	511675980	16790	16790	16790	16790	0
228	20240117	165000	511675980	16790	16790	16790	16790	0
229	20240117	164900	511675980	16790	16790	16790	16790	0
230	20240117	164800	511675980	16790	16790	16790	16790	0
231	20240117	164700	511675980	16790	16790	16790	16790	0
232	20240117	164600	511675980	16790	16790	16790	16790	0
233	20240117	164500	511675980	16790	16790	16790	16790	0
234	20240117	164400	511675980	16790	16790	16790	16790	0
235	20240117	164300	511675980	16790	16790	16790	16790	0
236	20240117	164200	511675980	16790	16790	16790	16790	0
237	20240117	164100	511675980	16790	16790	16790	16790	0
238	20240117	164000	511675980	16790	16790	16790	16790	0
239	20240117	163900	511675980	16790	16790	16790	16790	0
240	20240117	163800	511675980	16790	16790	16790	16790	0
241	20240117	163700	511675980	16790	16790	16790	16790	0
242	20240117	163600	511675980	16790	16790	16790	16790	354
243	20240117	163500	511675980	16790	16790	16790	16790	0
244	20240117	163400	511675980	16790	16790	16790	16790	0
245	20240117	163300	511675980	16790	16790	16790	16790	0
246	20240117	163200	511675980	16790	16790	16790	16790	0
247	20240117	163100	511675980	16790	16790	16790	16790	0
248	20240117	163000	511675980	16790	16790	16790	16790	0
249	20240117	162900	511675980	16790	16790	16790	16790	0
250	20240117	162800	511675980	16790	16790	16790	16790	0
251	20240117	162700	511675980	16790	16790	16790	16790	0
252	20240117	162600	511675980	16790	16790	16790	16790	0
253	20240117	162500	511675980	16790	16790	16790	16790	0
254	20240117	162400	511675980	16790	16790	16790	16790	0
255	20240117	162300	511675980	16790	16790	16790	16790	0
256	20240117	162200	511675980	16790	16790	16790	16790	0
257	20240117	162100	511675980	16790	16790	16790	16790	0
258	20240117	162000	511675980	16790	16790	16790	16790	0
259	20240117	161900	511675980	16790	16790	16790	16790	0
260	20240117	161800	511675980	16790	16790	16790	16790	0
261	20240117	161700	511675980	16790	16790	16790	16790	0
262	20240117	161600	511675980	16790	16790	16790	16790	0
263	20240117	161500	511675980	16790	16790	16790	16790	0
264	20240117	161400	511675980	16790	16790	16790	16790	0
265	20240117	161300	511675980	16790	16790	16790	16790	0
266	20240117	161200	511675980	16790	16790	16790	16790	0
267	20240117	161100	511675980	16790	16790	16790	16790	0
268	20240117	161000	511675980	16790	16790	16790	16790	0
269	20240117	160900	511675980	16790	16790	16790	16790	0
270	20240117	160800	511675980	16790	16790	16790	16790	0
271	20240117	160700	511675980	16790	16790	16790	16790	0
272	20240117	160600	511675980	16790	16790	16790	16790	354
273	20240117	160500	511675980	16790	16790	16790	16790	0
274	20240117	160400	511675980	16790	16790	16790	16790	0
275	20240117	160300	511675980	16790	16790	16790	16790	0
276	20240117	160200	511675980	16790	16790	16790	16790	0
277	20240117	160100	511675980	16790	16790	16790	16790	0
278	20240117	160000	511675980	16790	16790	16790	16790	0
279	20240117	155900	511675980	16790	16790	16790	16790	0
280	20240117	155800	511675980	16790	16790	16790	16790	0
281	20240117	155700	511675980	16790	16790	16790	16790	0
282	20240117	155600	511675980	16790	16790	16790	16790	0
283	20240117	155500	511675980	16790	16790	16790	16790	0
284	20240117	155400	511675980	16790	16790	16790	16790	0
285	20240117	155300	511675980	16790	16790	16790	16790	0
286	20240117	155200	511675980	16790	16790	16790	16790	0
287	20240117	155100	511675980	16790	16790	16790	16790	0
288	20240117	155000	511675980	16790	16790	16790	16790	0
289	20240117	154900	511675980	16790	16790	16790	16790	0
290	20240117	154800	511675980	16790	16790	16790	16790	0
291	20240117	154700	511675980	16790	16790	16790	16790	0
292	20240117	154600	511675980	16790	16790	16790	16790	0
293	20240117	154500	511675980	16790	16790	16790	16790	0
294	20240117	154400	511675980	16790	16790	16790	16790	0
295	20240117	154300	511675980	16790	16790	16790	16790	0
296	20240117	154200	511675980	16790	16790	16790	16790	0
297	20240117	154100	511675980	16790	16790	16790	16790	0
298	20240117	154000	511675980	16790	16790	16790	16790	0
299	20240117	153900	511675980	16790	16790	16790	16790	0
300	20240117	153800	511675980	16790	16790	16790	16790	0
301	20240117	153700	511675980	16790	16790	16790	16790	0
302	20240117	153600	511675980	16790	16790	16790	16790	354
303	20240117	153500	511675980	16790	16790	16790	16790	0
304	20240117	153400	511675980	16790	16790	16790	16790	0
305	20240117	153300	511675980	16790	16790	16790	16790	0
306	20240117	153200	511675980	16790	16790	16790	16790	0
307	20240117	153100	511675980	16790	16790	16790	16790	0
308	20240117	153000	511675980	16790	16790	16790	16790	354
309	20240117	152900	505732320	16760	16760	16760	16760	0
310	20240117	152800	505732320	16760	16760	16760	16760	0
311	20240117	152700	505732320	16760	16760	16760	16760	0
312	20240117	152600	505732320	16760	16760	16760	16760	0
313	20240117	152500	505732320	16760	16760	16760	16760	0
314	20240117	152400	505732320	16760	16760	16760	16760	0
315	20240117	152300	505732320	16760	16760	16760	16760	0
316	20240117	152200	505732320	16760	16760	16760	16760	0
317	20240117	152100	505732320	16760	16760	16760	16760	0
318	20240117	152000	505732320	16760	16760	16760	16760	0
319	20240117	151900	505732320	16760	16770	16770	16760	303
320	20240117	151800	500651020	16770	16750	16780	16750	110
321	20240117	151700	498806880	16790	16670	16790	16670	300
322	20240117	151600	493798440	16680	16680	16680	16680	20
323	20240117	151500	493464840	16620	16620	16620	16620	112
324	20240117	151400	491603400	16640	16640	16640	16640	31
325	20240117	151300	491087560	16630	16630	16630	16630	0
326	20240117	151200	491087560	16630	16640	16640	16630	59
327	20240117	151100	490105810	16690	16690	16690	16690	0
328	20240117	151000	490105810	16690	16690	16690	16690	0
329	20240117	150900	490105810	16690	16690	16700	16690	106
330	20240117	150800	488336270	16690	16690	16690	16690	2
331	20240117	150700	488302890	16690	16690	16690	16690	0
332	20240117	150600	488302890	16690	16700	16700	16690	4
333	20240117	150500	488236100	16700	16700	16700	16700	1
334	20240117	150400	488219400	16700	16700	16700	16700	0
335	20240117	150300	488219400	16700	16700	16700	16700	1
336	20240117	150200	488202700	16710	16710	16710	16710	0
337	20240117	150100	488202700	16710	16710	16710	16710	0
338	20240117	150000	488202700	16710	16710	16710	16710	0
339	20240117	145900	488202700	16710	16710	16720	16700	100
340	20240117	145800	486531720	16730	16730	16730	16730	0
341	20240117	145700	486531720	16730	16730	16730	16730	6
342	20240117	145600	486431340	16680	16680	16680	16680	0
343	20240117	145500	486431340	16680	16680	16680	16680	0
344	20240117	145400	486431340	16680	16680	16680	16680	0
345	20240117	145300	486431340	16680	16680	16680	16680	0
346	20240117	145200	486431340	16680	16680	16680	16680	0
347	20240117	145100	486431340	16680	16680	16680	16680	151
348	20240117	145000	483912660	16700	16720	16720	16700	265
349	20240117	144900	479484880	16720	16720	16720	16720	0
350	20240117	144800	479484880	16720	16720	16720	16720	0
351	20240117	144700	479484880	16720	16720	16720	16720	0
352	20240117	144600	479484880	16720	16720	16720	16720	2
353	20240117	144500	479451440	16730	16730	16730	16730	21
354	20240117	144400	479100110	16770	16770	16770	16770	0
355	20240117	144300	479100110	16770	16770	16770	16770	0
356	20240117	144200	479100110	16770	16770	16770	16770	0
357	20240117	144100	479100110	16770	16770	16770	16770	0
358	20240117	144000	479100110	16770	16770	16770	16770	0
359	20240117	143900	479100110	16770	16770	16770	16770	22
360	20240117	143800	478731170	16730	16730	16730	16730	0
361	20240117	143700	478731170	16730	16730	16730	16730	0
362	20240117	143600	478731170	16730	16730	16730	16730	0
363	20240117	143500	478731170	16730	16730	16730	16730	0
364	20240117	143400	478731170	16730	16730	16730	16730	31
365	20240117	143300	478212540	16750	16750	16750	16750	0
366	20240117	143200	478212540	16750	16750	16750	16750	0
367	20240117	143100	478212540	16750	16750	16750	16750	0
368	20240117	143000	478212540	16750	16750	16750	16750	0
369	20240117	142900	478212540	16750	16750	16750	16750	0
370	20240117	142800	478212540	16750	16750	16750	16750	0
371	20240117	142700	478212540	16750	16750	16750	16750	0
372	20240117	142600	478212540	16750	16750	16750	16750	0
373	20240117	142500	478212540	16750	16750	16750	16750	0
374	20240117	142400	478212540	16750	16750	16750	16750	0
375	20240117	142300	478212540	16750	16750	16750	16750	50
376	20240117	142200	477375040	16700	16700	16700	16700	0
377	20240117	142100	477375040	16700	16700	16700	16700	0
378	20240117	142000	477375040	16700	16700	16700	16700	0
379	20240117	141900	477375040	16700	16700	16700	16700	0
380	20240117	141800	477375040	16700	16700	16700	16700	0
381	20240117	141700	477375040	16700	16700	16700	16700	0
382	20240117	141600	477375040	16700	16710	16710	16700	200
383	20240117	141500	474033310	16700	16700	16700	16700	0
384	20240117	141400	474033310	16700	16700	16700	16700	0
385	20240117	141300	474033310	16700	16700	16700	16700	0
386	20240117	141200	474033310	16700	16700	16700	16700	0
387	20240117	141100	474033310	16700	16700	16700	16700	0
388	20240117	141000	474033310	16700	16700	16700	16700	0
389	20240117	140900	474033310	16700	16700	16700	16700	0
390	20240117	140800	474033310	16700	16750	16750	16700	210
391	20240117	140700	470521510	16750	16770	16770	16750	324
392	20240117	140600	465090840	16770	16770	16770	16770	20
393	20240117	140500	464755440	16880	16880	16880	16880	0
394	20240117	140400	464755440	16880	16880	16880	16880	0
395	20240117	140300	464755440	16880	16790	16880	16790	152
396	20240117	140200	462201810	16780	16760	16780	16760	335
397	20240117	140100	456584630	16760	16760	16760	16760	100
398	20240117	140000	454908630	16770	16770	16770	16770	1
399	20240117	135900	454891860	16770	16770	16770	16770	0
400	20240117	135800	454891860	16770	16770	16770	16770	0
401	20240117	135700	454891860	16770	16770	16770	16770	100
402	20240117	135600	453214860	16770	16770	16770	16770	0
403	20240117	135500	453214860	16770	16770	16770	16770	0
404	20240117	135400	453214860	16770	16770	16770	16770	0
405	20240117	135300	453214860	16770	16770	16770	16770	100
406	20240117	135200	451537860	16770	16770	16770	16770	0
407	20240117	135100	451537860	16770	16770	16770	16770	0
408	20240117	135000	451537860	16770	16770	16770	16770	0
409	20240117	134900	451537860	16770	16770	16770	16770	0
410	20240117	134800	451537860	16770	16770	16770	16770	0
411	20240117	134700	451537860	16770	16770	16770	16770	0
412	20240117	134600	451537860	16770	16770	16770	16770	0
413	20240117	134500	451537860	16770	16770	16770	16770	0
414	20240117	134400	451537860	16770	16770	16770	16770	0
415	20240117	134300	451537860	16770	16770	16770	16770	0
416	20240117	134200	451537860	16770	16770	16770	16770	82
417	20240117	134100	450162720	16720	16720	16720	16720	0
418	20240117	134000	450162720	16720	16720	16720	16720	0
419	20240117	133900	450162720	16720	16720	16720	16720	60
420	20240117	133800	449159520	16720	16720	16720	16720	0
421	20240117	133700	449159520	16720	16720	16720	16720	0
422	20240117	133600	449159520	16720	16720	16720	16720	0
423	20240117	133500	449159520	16720	16720	16720	16720	0
424	20240117	133400	449159520	16720	16720	16720	16720	0
425	20240117	133300	449159520	16720	16720	16720	16720	0
426	20240117	133200	449159520	16720	16720	16720	16720	49
427	20240117	133100	448340240	16770	16770	16770	16770	0
428	20240117	133000	448340240	16770	16770	16770	16770	0
429	20240117	132900	448340240	16770	16770	16770	16770	1
430	20240117	132800	448323470	16800	16800	16800	16800	0
431	20240117	132700	448323470	16800	16800	16800	16800	61
432	20240117	132600	447298670	16820	16830	16830	16810	243
433	20240117	132500	443211800	16840	16830	16840	16830	119
434	20240117	132400	441208160	16770	16770	16770	16770	0
435	20240117	132300	441208160	16770	16770	16770	16770	0
436	20240117	132200	441208160	16770	16770	16770	16770	6
437	20240117	132100	441107540	16770	16770	16770	16770	0
438	20240117	132000	441107540	16770	16770	16770	16770	0
439	20240117	131900	441107540	16770	16770	16770	16770	0
440	20240117	131800	441107540	16770	16770	16770	16770	1
441	20240117	131700	441090770	16770	16770	16770	16770	0
442	20240117	131600	441090770	16770	16770	16770	16770	0
443	20240117	131500	441090770	16770	16770	16770	16770	0
444	20240117	131400	441090770	16770	16770	16770	16770	0
445	20240117	131300	441090770	16770	16770	16770	16770	0
446	20240117	131200	441090770	16770	16770	16770	16770	0
447	20240117	131100	441090770	16770	16770	16770	16770	0
448	20240117	131000	441090770	16770	16770	16770	16770	0
449	20240117	130900	441090770	16770	16770	16770	16770	0
450	20240117	130800	441090770	16770	16770	16770	16770	0
451	20240117	130700	441090770	16770	16770	16770	16770	0
452	20240117	130600	441090770	16770	16770	16770	16770	0
453	20240117	130500	441090770	16770	16760	16770	16760	48
454	20240117	130400	440285930	16740	16760	16760	16740	287
455	20240117	130300	435478420	16770	16770	16770	16770	0
456	20240117	130200	435478420	16770	16770	16770	16770	0
457	20240117	130100	435478420	16770	16770	16770	16770	0
458	20240117	130000	435478420	16770	16770	16770	16770	0
459	20240117	125900	435478420	16770	16770	16770	16770	0
460	20240117	125800	435478420	16770	16770	16770	16770	1
461	20240117	125700	435461650	16770	16780	16780	16770	158
462	20240117	125600	432810520	16780	16780	16780	16780	1
463	20240117	125500	432793740	16780	16780	16780	16780	0
464	20240117	125400	432793740	16780	16780	16780	16780	5
465	20240117	125300	432709840	16790	16790	16790	16790	4
466	20240117	125200	432642680	16840	16840	16840	16840	0
467	20240117	125100	432642680	16840	16840	16840	16840	0
468	20240117	125000	432642680	16840	16840	16840	16840	0
469	20240117	124900	432642680	16840	16840	16840	16840	0
470	20240117	124800	432642680	16840	16840	16900	16830	109
471	20240117	124700	430805970	16850	16850	16850	16850	0
472	20240117	124600	430805970	16850	16850	16850	16850	0
473	20240117	124500	430805970	16850	16850	16850	16850	0
474	20240117	124400	430805970	16850	16850	16850	16850	0
475	20240117	124300	430805970	16850	16850	16850	16850	0
476	20240117	124200	430805970	16850	16850	16850	16850	0
477	20240117	124100	430805970	16850	16850	16850	16850	0
478	20240117	124000	430805970	16850	16850	16850	16850	0
479	20240117	123900	430805970	16850	16830	16850	16830	200
480	20240117	123800	427436070	16830	16830	16830	16830	0
481	20240117	123700	427436070	16830	16760	16830	16760	104
482	20240117	123600	425689250	16740	16740	16740	16740	150
483	20240117	123500	423178250	16740	16740	16740	16740	0
484	20240117	123400	423178250	16740	16740	16740	16740	0
485	20240117	123300	423178250	16740	16740	16740	16740	70
486	20240117	123200	422006450	16790	16790	16790	16790	0
487	20240117	123100	422006450	16790	16790	16790	16790	0
488	20240117	123000	422006450	16790	16780	16790	16780	147
489	20240117	122900	419538540	16760	16760	16760	16760	0
490	20240117	122800	419538540	16760	16780	16780	16760	121
491	20240117	122700	417508180	16760	16750	16760	16750	27
492	20240117	122600	417055710	16750	16750	16750	16750	443
493	20240117	122500	409635460	16750	16710	16750	16710	121
494	20240117	122400	407610840	16700	16750	16750	16700	280
495	20240117	122300	402924150	16810	16810	16810	16810	0
496	20240117	122200	402924150	16810	16810	16810	16810	0
497	20240117	122100	402924150	16810	16810	16810	16810	102
498	20240117	122000	401209530	16810	16810	16810	16810	0
499	20240117	121900	401209530	16810	16810	16810	16810	0
500	20240117	121800	401209530	16810	16810	16810	16810	0
501	20240117	121700	401209530	16810	16810	16810	16810	0
502	20240117	121600	401209530	16810	16810	16810	16810	0
503	20240117	121500	401209530	16810	16800	16810	16800	30
504	20240117	121400	400705380	16800	16800	16800	16800	0
505	20240117	121300	400705380	16800	16790	16800	16790	92
506	20240117	121200	399160530	16740	16740	16740	16740	0
507	20240117	121100	399160530	16740	16740	16740	16740	0
508	20240117	121000	399160530	16740	16740	16740	16740	134
509	20240117	120900	396917370	16780	16710	16780	16710	243
510	20240117	120800	392845240	16700	16700	16700	16700	15
511	20240117	120700	392594740	16670	16750	16750	16670	957
512	20240117	120600	376601520	16760	16770	16770	16760	103
513	20240117	120500	374875220	16770	16770	16770	16770	1
514	20240117	120400	374858450	16810	16810	16810	16810	0
515	20240117	120300	374858450	16810	16810	16810	16810	40
516	20240117	120200	374186050	16810	16810	16810	16810	64
517	20240117	120100	373110210	16810	16810	16810	16810	0
518	20240117	120000	373110210	16810	16810	16810	16810	0
519	20240117	115900	373110210	16810	16810	16810	16810	6
520	20240117	115800	373009350	16860	16860	16860	16860	0
521	20240117	115700	373009350	16860	16860	16860	16860	0
522	20240117	115600	373009350	16860	16760	16860	16760	239
523	20240117	115500	368984940	16800	16800	16800	16800	92
524	20240117	115400	367439340	16800	16790	16800	16790	24
525	20240117	115300	367036170	16790	16790	16790	16790	0
526	20240117	115200	367036170	16790	16790	16790	16790	0
527	20240117	115100	367036170	16790	16790	16790	16790	0
528	20240117	115000	367036170	16790	16790	16790	16790	0
529	20240117	114900	367036170	16790	16790	16790	16790	15
530	20240117	114800	366784320	16780	16780	16780	16780	30
531	20240117	114700	366280920	16780	16780	16780	16780	0
532	20240117	114600	366280920	16780	16780	16780	16780	0
533	20240117	114500	366280920	16780	16740	16780	16740	170
534	20240117	114400	363430320	16750	16810	16810	16750	555
535	20240117	114300	354123770	16800	16800	16910	16800	71
536	20240117	114200	352930270	16810	16810	16810	16810	1
537	20240117	114100	352913460	16840	16830	16840	16830	15
538	20240117	114000	352660870	16830	16830	16830	16830	60
539	20240117	113900	351651070	16830	16830	16830	16830	31
540	20240117	113800	351129340	16830	16830	16830	16830	0
541	20240117	113700	351129340	16830	16830	16830	16830	0
542	20240117	113600	351129340	16830	16830	16830	16830	30
543	20240117	113500	350624440	16860	16820	16890	16820	225
544	20240117	113400	346834960	16830	16800	16830	16800	90
545	20240117	113300	345322060	16800	16840	16840	16800	121
546	20240117	113200	343284860	16840	16840	16840	16840	1
547	20240117	113100	343268020	16840	16840	16840	16840	60
548	20240117	113000	342257620	16850	16850	16850	16850	0
549	20240117	112900	342257620	16850	16850	16850	16850	0
550	20240117	112800	342257620	16850	16850	16850	16850	31
551	20240117	112700	341735270	16880	16880	16880	16880	61
552	20240117	112600	340705590	16950	16950	16950	16950	0
553	20240117	112500	340705590	16950	16950	16950	16950	0
554	20240117	112400	340705590	16950	16950	16950	16950	15
555	20240117	112300	340451340	16950	16890	16950	16890	400
556	20240117	112200	333672610	16890	16890	16890	16890	60
557	20240117	112100	332659210	16870	16940	16940	16870	155
558	20240117	112000	330040860	16950	16910	16950	16910	170
559	20240117	111900	327159800	16880	16910	16910	16880	248
560	20240117	111800	322969450	16950	16950	16950	16950	0
561	20240117	111700	322969450	16950	16950	16950	16950	0
562	20240117	111600	322969450	16950	16950	16950	16950	140
563	20240117	111500	320596450	16950	16950	16950	16950	50
564	20240117	111400	319748950	16950	16950	16950	16950	0
565	20240117	111300	319748950	16950	16950	16950	16950	0
566	20240117	111200	319748950	16950	16940	16950	16940	45
567	20240117	111100	318986270	16950	16950	16950	16950	100
568	20240117	111000	317291270	16950	16950	16950	16950	50
569	20240117	110900	316443770	16950	16920	16950	16920	60
570	20240117	110800	315427670	16950	16950	16950	16950	200
571	20240117	110700	312037670	16920	16920	16920	16920	52
572	20240117	110600	311157830	16920	16920	16920	16920	210
573	20240117	110500	307604630	16900	16860	16920	16860	105
574	20240117	110400	305829440	16860	16920	16920	16850	239
575	20240117	110300	301799790	16920	16920	16920	16920	21
576	20240117	110200	301444470	16920	16830	16920	16830	126
577	20240117	110100	299317350	16830	16830	16830	16830	0
578	20240117	110000	299317350	16830	16830	16830	16830	0
579	20240117	105900	299317350	16830	16830	16830	16830	50
580	20240117	105800	298475850	16800	16800	16800	16800	0
581	20240117	105700	298475850	16800	16800	16800	16800	0
582	20240117	105600	298475850	16800	16800	16800	16800	0
583	20240117	105500	298475850	16800	16800	16800	16800	0
584	20240117	105400	298475850	16800	16800	16800	16800	0
585	20240117	105300	298475850	16800	16800	16800	16800	0
586	20240117	105200	298475850	16800	16800	16800	16800	0
587	20240117	105100	298475850	16800	16800	16800	16800	0
588	20240117	105000	298475850	16800	16800	16800	16800	0
589	20240117	104900	298475850	16800	16810	16810	16800	201
590	20240117	104800	295098050	16830	16830	16830	16830	0
591	20240117	104700	295098050	16830	16830	16830	16830	0
592	20240117	104600	295098050	16830	16820	16830	16820	11
593	20240117	104500	294913020	16830	16830	16830	16830	10
594	20240117	104400	294744720	16830	16830	16830	16830	0
595	20240117	104300	294744720	16830	16830	16830	16830	0
596	20240117	104200	294744720	16830	16830	16830	16830	40
597	20240117	104100	294071520	16830	16830	16830	16830	50
598	20240117	104000	293230020	16830	16830	16830	16830	0
599	20240117	103900	293230020	16830	16830	16830	16830	0
600	20240117	103800	293230020	16830	16830	16830	16830	0
601	20240117	103700	293230020	16830	16830	16830	16830	0
602	20240117	103600	293230020	16830	16830	16830	16830	0
603	20240117	103500	293230020	16830	16830	16830	16830	0
604	20240117	103400	293230020	16830	16830	16830	16830	0
605	20240117	103300	293230020	16830	16830	16830	16830	0
606	20240117	103200	293230020	16830	16830	16830	16830	0
607	20240117	103100	293230020	16830	16830	16830	16830	60
608	20240117	103000	292220220	16830	16830	16830	16830	0
609	20240117	102900	292220220	16830	16830	16830	16830	50
610	20240117	102800	291378720	16820	16820	16890	16820	201
611	20240117	102700	287997480	16820	16820	16820	16820	100
612	20240117	102600	286315480	16820	16820	16820	16820	40
613	20240117	102500	285642680	16820	16820	16820	16820	12
614	20240117	102400	285440840	16820	16820	16820	16820	1
615	20240117	102300	285424020	16820	16820	16820	16820	20
616	20240117	102200	285087620	16760	16760	16760	16760	0
617	20240117	102100	285087620	16760	16810	16810	16760	86
618	20240117	102000	283643720	16760	16760	16760	16760	0
619	20240117	101900	283643720	16760	16760	16760	16760	0
620	20240117	101800	283643720	16760	16760	16760	16760	0
621	20240117	101700	283643720	16760	16760	16760	16760	0
622	20240117	101600	283643720	16760	16760	16760	16760	0
623	20240117	101500	283643720	16760	16760	16760	16760	0
624	20240117	101400	283643720	16760	16760	16760	16760	0
625	20240117	101300	283643720	16760	16760	16760	16760	0
626	20240117	101200	283643720	16760	16760	16760	16760	38
627	20240117	101100	283006840	16760	16760	16760	16760	0
628	20240117	101000	283006840	16760	16760	16760	16760	0
629	20240117	100900	283006840	16760	16760	16760	16760	0
630	20240117	100800	283006840	16760	16760	16760	16760	50
631	20240117	100700	282168840	16760	16750	16760	16750	70
632	20240117	100600	280995740	16750	16740	16750	16740	60
633	20240117	100500	279990940	16700	16750	16750	16700	165
634	20240117	100400	277231840	16760	16800	16810	16760	90
635	20240117	100300	275719760	16820	16820	16820	16820	0
636	20240117	100200	275719760	16820	16820	16820	16820	30
637	20240117	100100	275215160	16820	16750	16820	16750	153
638	20240117	100000	272641910	16750	16750	16750	16750	300
639	20240117	095900	267616910	16750	16720	16750	16650	264
640	20240117	095800	263207670	16740	16790	16790	16740	104
641	20240117	095700	261464710	16790	16790	16790	16790	0
642	20240117	095600	261464710	16790	16790	16790	16790	38
643	20240117	095500	260826690	16790	16790	16790	16790	0
644	20240117	095400	260826690	16790	16750	16790	16750	190
645	20240117	095300	257637470	16750	16740	16750	16710	61
646	20240117	095200	256616540	16710	16710	16710	16710	37
647	20240117	095100	255998270	16650	16650	16650	16650	0
648	20240117	095000	255998270	16650	16650	16650	16650	2
649	20240117	094900	255964970	16660	16660	16660	16660	0
650	20240117	094800	255964970	16660	16660	16660	16660	12
651	20240117	094700	255765050	16660	16660	16660	16660	102
652	20240117	094600	254065730	16660	16660	16660	16660	120
653	20240117	094500	252066530	16660	16660	16660	16660	0
654	20240117	094400	252066530	16660	16660	16660	16660	0
655	20240117	094300	252066530	16660	16660	16660	16660	0
656	20240117	094200	252066530	16660	16660	16660	16600	147
657	20240117	094100	249618700	16710	16710	16710	16710	0
658	20240117	094000	249618700	16710	16680	16710	16600	1598
659	20240117	093900	222964170	16710	16710	16710	16710	0
660	20240117	093800	222964170	16710	16720	16720	16710	5
661	20240117	093700	222880600	16720	16730	16730	16720	441
662	20240117	093600	215507070	16740	16620	16750	16620	331
663	20240117	093500	209998530	16620	16740	16740	16620	729
664	20240117	093400	197834980	16790	16750	16820	16740	460
665	20240117	093300	190117960	16810	16880	16880	16810	282
666	20240117	093200	185373710	16880	16880	16880	16880	50
667	20240117	093100	184529710	16840	16840	16840	16840	0
668	20240117	093000	184529710	16840	16920	16920	16840	157
669	20240117	092900	181878550	16950	16950	16950	16950	0
670	20240117	092800	181878550	16950	16950	16950	16950	0
671	20240117	092700	181878550	16950	16950	16950	16950	0
672	20240117	092600	181878550	16950	16950	16950	16950	112
673	20240117	092500	179980150	16950	16950	16950	16950	144
674	20240117	092400	177539350	16950	16900	16950	16900	440
675	20240117	092300	170086440	16890	16920	16920	16800	1144
676	20240117	092200	150814840	16920	16920	16920	16920	0
677	20240117	092100	150814840	16920	16920	16920	16920	21
678	20240117	092000	150459520	16920	16920	16920	16920	0
679	20240117	091900	150459520	16920	16920	16920	16920	0
680	20240117	091800	150459520	16920	16920	16920	16920	46
681	20240117	091700	149681200	16920	16850	16920	16850	96
682	20240117	091600	148061010	16920	16920	16920	16920	7
683	20240117	091500	147942570	16930	16840	16940	16840	245
684	20240117	091400	143804130	16840	16840	16840	16840	13
685	20240117	091300	143585210	16830	16830	16830	16830	5
686	20240117	091200	143501060	16990	16830	16990	16830	206
687	20240117	091100	140010670	16830	16960	16960	16830	368
688	20240117	091000	133786730	16960	17000	17130	16960	349
689	20240117	090900	127860110	17000	16960	17000	16960	39
690	20240117	090800	127197870	16950	16960	17210	16940	502
691	20240117	090700	118691850	16860	17170	17250	16860	1130
692	20240117	090600	99418730	17170	17170	17170	17160	456
693	20240117	090500	91590030	17280	17130	17280	17130	1226
694	20240117	090400	70585670	17130	17130	17130	17030	718
695	20240117	090300	58286430	17130	17130	17130	17030	393
696	20240117	090200	51565500	17010	17120	17400	17010	680
697	20240117	090100	39909680	17120	17120	17130	17120	120
698	20240117	090000	37855080	17120	17120	17120	16950	2233