KissMeData/196300/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203600	969646340	16400	16400	16400	16400	150
3	20240110	203500	969646340	16400	16400	16400	16400	0
4	20240110	203400	969646340	16400	16400	16400	16400	0
5	20240110	203300	969646340	16400	16400	16400	16400	0
6	20240110	203200	969646340	16400	16400	16400	16400	0
7	20240110	203100	969646340	16400	16400	16400	16400	0
8	20240110	203000	969646340	16400	16400	16400	16400	0
9	20240110	202900	969646340	16400	16400	16400	16400	0
10	20240110	202800	969646340	16400	16400	16400	16400	0
11	20240110	202700	969646340	16400	16400	16400	16400	0
12	20240110	202600	969646340	16400	16400	16400	16400	0
13	20240110	202500	969646340	16400	16400	16400	16400	0
14	20240110	202400	969646340	16400	16400	16400	16400	0
15	20240110	202300	969646340	16400	16400	16400	16400	0
16	20240110	202200	969646340	16400	16400	16400	16400	0
17	20240110	202100	969646340	16400	16400	16400	16400	0
18	20240110	202000	969646340	16400	16400	16400	16400	0
19	20240110	201900	969646340	16400	16400	16400	16400	0
20	20240110	201800	969646340	16400	16400	16400	16400	0
21	20240110	201700	969646340	16400	16400	16400	16400	0
22	20240110	201600	969646340	16400	16400	16400	16400	0
23	20240110	201500	969646340	16400	16400	16400	16400	0
24	20240110	201400	969646340	16400	16400	16400	16400	0
25	20240110	201300	969646340	16400	16400	16400	16400	0
26	20240110	201200	969646340	16400	16400	16400	16400	0
27	20240110	201100	969646340	16400	16400	16400	16400	0
28	20240110	201000	969646340	16400	16400	16400	16400	0
29	20240110	200900	969646340	16400	16400	16400	16400	0
30	20240110	200800	969646340	16400	16400	16400	16400	0
31	20240110	200700	969646340	16400	16400	16400	16400	0
32	20240110	200600	969646340	16400	16400	16400	16400	150
33	20240110	200500	969646340	16400	16400	16400	16400	0
34	20240110	200400	969646340	16400	16400	16400	16400	0
35	20240110	200300	969646340	16400	16400	16400	16400	0
36	20240110	200200	969646340	16400	16400	16400	16400	0
37	20240110	200100	969646340	16400	16400	16400	16400	0
38	20240110	200000	969646340	16400	16400	16400	16400	0
39	20240110	195900	969646340	16400	16400	16400	16400	0
40	20240110	195800	969646340	16400	16400	16400	16400	0
41	20240110	195700	969646340	16400	16400	16400	16400	0
42	20240110	195600	969646340	16400	16400	16400	16400	0
43	20240110	195500	969646340	16400	16400	16400	16400	0
44	20240110	195400	969646340	16400	16400	16400	16400	0
45	20240110	195300	969646340	16400	16400	16400	16400	0
46	20240110	195200	969646340	16400	16400	16400	16400	0
47	20240110	195100	969646340	16400	16400	16400	16400	0
48	20240110	195000	969646340	16400	16400	16400	16400	0
49	20240110	194900	969646340	16400	16400	16400	16400	0
50	20240110	194800	969646340	16400	16400	16400	16400	0
51	20240110	194700	969646340	16400	16400	16400	16400	0
52	20240110	194600	969646340	16400	16400	16400	16400	0
53	20240110	194500	969646340	16400	16400	16400	16400	0
54	20240110	194400	969646340	16400	16400	16400	16400	0
55	20240110	194300	969646340	16400	16400	16400	16400	0
56	20240110	194200	969646340	16400	16400	16400	16400	0
57	20240110	194100	969646340	16400	16400	16400	16400	0
58	20240110	194000	969646340	16400	16400	16400	16400	0
59	20240110	193900	969646340	16400	16400	16400	16400	0
60	20240110	193800	969646340	16400	16400	16400	16400	0
61	20240110	193700	969646340	16400	16400	16400	16400	0
62	20240110	193600	969646340	16400	16400	16400	16400	150
63	20240110	193500	969646340	16400	16400	16400	16400	0
64	20240110	193400	969646340	16400	16400	16400	16400	0
65	20240110	193300	969646340	16400	16400	16400	16400	0
66	20240110	193200	969646340	16400	16400	16400	16400	0
67	20240110	193100	969646340	16400	16400	16400	16400	0
68	20240110	193000	969646340	16400	16400	16400	16400	0
69	20240110	192900	969646340	16400	16400	16400	16400	0
70	20240110	192800	969646340	16400	16400	16400	16400	0
71	20240110	192700	969646340	16400	16400	16400	16400	0
72	20240110	192600	969646340	16400	16400	16400	16400	0
73	20240110	192500	969646340	16400	16400	16400	16400	0
74	20240110	192400	969646340	16400	16400	16400	16400	0
75	20240110	192300	969646340	16400	16400	16400	16400	0
76	20240110	192200	969646340	16400	16400	16400	16400	0
77	20240110	192100	969646340	16400	16400	16400	16400	0
78	20240110	192000	969646340	16400	16400	16400	16400	0
79	20240110	191900	969646340	16400	16400	16400	16400	0
80	20240110	191800	969646340	16400	16400	16400	16400	0
81	20240110	191700	969646340	16400	16400	16400	16400	0
82	20240110	191600	969646340	16400	16400	16400	16400	0
83	20240110	191500	969646340	16400	16400	16400	16400	0
84	20240110	191400	969646340	16400	16400	16400	16400	0
85	20240110	191300	969646340	16400	16400	16400	16400	0
86	20240110	191200	969646340	16400	16400	16400	16400	0
87	20240110	191100	969646340	16400	16400	16400	16400	0
88	20240110	191000	969646340	16400	16400	16400	16400	0
89	20240110	190900	969646340	16400	16400	16400	16400	0
90	20240110	190800	969646340	16400	16400	16400	16400	0
91	20240110	190700	969646340	16400	16400	16400	16400	0
92	20240110	190600	969646340	16400	16400	16400	16400	150
93	20240110	190500	969646340	16400	16400	16400	16400	0
94	20240110	190400	969646340	16400	16400	16400	16400	0
95	20240110	190300	969646340	16400	16400	16400	16400	0
96	20240110	190200	969646340	16400	16400	16400	16400	0
97	20240110	190100	969646340	16400	16400	16400	16400	0
98	20240110	190000	969646340	16400	16400	16400	16400	0
99	20240110	185900	969646340	16400	16400	16400	16400	0
100	20240110	185800	969646340	16400	16400	16400	16400	0
101	20240110	185700	969646340	16400	16400	16400	16400	0
102	20240110	185600	969646340	16400	16400	16400	16400	0
103	20240110	185500	969646340	16400	16400	16400	16400	0
104	20240110	185400	969646340	16400	16400	16400	16400	0
105	20240110	185300	969646340	16400	16400	16400	16400	0
106	20240110	185200	969646340	16400	16400	16400	16400	0
107	20240110	185100	969646340	16400	16400	16400	16400	0
108	20240110	185000	969646340	16400	16400	16400	16400	0
109	20240110	184900	969646340	16400	16400	16400	16400	0
110	20240110	184800	969646340	16400	16400	16400	16400	0
111	20240110	184700	969646340	16400	16400	16400	16400	0
112	20240110	184600	969646340	16400	16400	16400	16400	0
113	20240110	184500	969646340	16400	16400	16400	16400	0
114	20240110	184400	969646340	16400	16400	16400	16400	0
115	20240110	184300	969646340	16400	16400	16400	16400	0
116	20240110	184200	969646340	16400	16400	16400	16400	0
117	20240110	184100	969646340	16400	16400	16400	16400	0
118	20240110	184000	969646340	16400	16400	16400	16400	0
119	20240110	183900	969646340	16400	16400	16400	16400	0
120	20240110	183800	969646340	16400	16400	16400	16400	0
121	20240110	183700	969646340	16400	16400	16400	16400	0
122	20240110	183600	969646340	16400	16400	16400	16400	150
123	20240110	183500	969646340	16400	16400	16400	16400	0
124	20240110	183400	969646340	16400	16400	16400	16400	0
125	20240110	183300	969646340	16400	16400	16400	16400	0
126	20240110	183200	969646340	16400	16400	16400	16400	0
127	20240110	183100	969646340	16400	16400	16400	16400	0
128	20240110	183000	969646340	16400	16400	16400	16400	0
129	20240110	182900	969646340	16400	16400	16400	16400	0
130	20240110	182800	969646340	16400	16400	16400	16400	0
131	20240110	182700	969646340	16400	16400	16400	16400	0
132	20240110	182600	969646340	16400	16400	16400	16400	0
133	20240110	182500	969646340	16400	16400	16400	16400	0
134	20240110	182400	969646340	16400	16400	16400	16400	0
135	20240110	182300	969646340	16400	16400	16400	16400	0
136	20240110	182200	969646340	16400	16400	16400	16400	0
137	20240110	182100	969646340	16400	16400	16400	16400	0
138	20240110	182000	969646340	16400	16400	16400	16400	0
139	20240110	181900	969646340	16400	16400	16400	16400	0
140	20240110	181800	969646340	16400	16400	16400	16400	0
141	20240110	181700	969646340	16400	16400	16400	16400	0
142	20240110	181600	969646340	16400	16400	16400	16400	0
143	20240110	181500	969646340	16400	16400	16400	16400	0
144	20240110	181400	969646340	16400	16400	16400	16400	0
145	20240110	181300	969646340	16400	16400	16400	16400	0
146	20240110	181200	969646340	16400	16400	16400	16400	0
147	20240110	181100	969646340	16400	16400	16400	16400	0
148	20240110	181000	969646340	16400	16400	16400	16400	0
149	20240110	180900	969646340	16400	16400	16400	16400	0
150	20240110	180800	969646340	16400	16400	16400	16400	0
151	20240110	180700	969646340	16400	16400	16400	16400	0
152	20240110	180600	969646340	16400	16400	16400	16400	150
153	20240110	180500	969646340	16400	16400	16400	16400	0
154	20240110	180400	969646340	16400	16400	16400	16400	0
155	20240110	180300	969646340	16400	16400	16400	16400	0
156	20240110	180200	969646340	16400	16400	16400	16400	0
157	20240110	180100	969646340	16400	16400	16400	16400	0
158	20240110	180000	969646340	16400	16400	16400	16400	0
159	20240110	175900	969646340	16400	16400	16400	16400	0
160	20240110	175800	969646340	16400	16400	16400	16400	0
161	20240110	175700	969646340	16400	16400	16400	16400	0
162	20240110	175600	969646340	16400	16400	16400	16400	0
163	20240110	175500	969646340	16400	16400	16400	16400	0
164	20240110	175400	969646340	16400	16400	16400	16400	0
165	20240110	175300	969646340	16400	16400	16400	16400	0
166	20240110	175200	969646340	16400	16400	16400	16400	0
167	20240110	175100	969646340	16400	16400	16400	16400	0
168	20240110	175000	969646340	16400	16400	16400	16400	0
169	20240110	174900	969646340	16400	16400	16400	16400	0
170	20240110	174800	969646340	16400	16400	16400	16400	0
171	20240110	174700	969646340	16400	16400	16400	16400	0
172	20240110	174600	969646340	16400	16400	16400	16400	0
173	20240110	174500	969646340	16400	16400	16400	16400	0
174	20240110	174400	969646340	16400	16400	16400	16400	0
175	20240110	174300	969646340	16400	16400	16400	16400	0
176	20240110	174200	969646340	16400	16400	16400	16400	0
177	20240110	174100	969646340	16400	16400	16400	16400	0
178	20240110	174000	969646340	16400	16400	16400	16400	0
179	20240110	173900	969646340	16400	16400	16400	16400	0
180	20240110	173800	969646340	16400	16400	16400	16400	0
181	20240110	173700	969646340	16400	16400	16400	16400	0
182	20240110	173600	969646340	16400	16400	16400	16400	150
183	20240110	173500	969646340	16400	16400	16400	16400	0
184	20240110	173400	969646340	16400	16400	16400	16400	0
185	20240110	173300	969646340	16400	16400	16400	16400	0
186	20240110	173200	969646340	16400	16400	16400	16400	0
187	20240110	173100	969646340	16400	16400	16400	16400	0
188	20240110	173000	969646340	16400	16400	16400	16400	0
189	20240110	172900	969646340	16400	16400	16400	16400	0
190	20240110	172800	969646340	16400	16400	16400	16400	0
191	20240110	172700	969646340	16400	16400	16400	16400	0
192	20240110	172600	969646340	16400	16400	16400	16400	0
193	20240110	172500	969646340	16400	16400	16400	16400	0
194	20240110	172400	969646340	16400	16400	16400	16400	0
195	20240110	172300	969646340	16400	16400	16400	16400	0
196	20240110	172200	969646340	16400	16400	16400	16400	0
197	20240110	172100	969646340	16400	16400	16400	16400	0
198	20240110	172000	969646340	16400	16400	16400	16400	0
199	20240110	171900	969646340	16400	16400	16400	16400	0
200	20240110	171800	969646340	16400	16400	16400	16400	0
201	20240110	171700	969646340	16400	16400	16400	16400	0
202	20240110	171600	969646340	16400	16400	16400	16400	0
203	20240110	171500	969646340	16400	16400	16400	16400	0
204	20240110	171400	969646340	16400	16400	16400	16400	0
205	20240110	171300	969646340	16400	16400	16400	16400	0
206	20240110	171200	969646340	16400	16400	16400	16400	0
207	20240110	171100	969646340	16400	16400	16400	16400	0
208	20240110	171000	969646340	16400	16400	16400	16400	0
209	20240110	170900	969646340	16400	16400	16400	16400	0
210	20240110	170800	969646340	16400	16400	16400	16400	0
211	20240110	170700	969646340	16400	16400	16400	16400	0
212	20240110	170600	969646340	16400	16400	16400	16400	150
213	20240110	170500	969646340	16400	16400	16400	16400	0
214	20240110	170400	969646340	16400	16400	16400	16400	0
215	20240110	170300	969646340	16400	16400	16400	16400	0
216	20240110	170200	969646340	16400	16400	16400	16400	0
217	20240110	170100	969646340	16400	16400	16400	16400	0
218	20240110	170000	969646340	16400	16400	16400	16400	0
219	20240110	165900	969646340	16400	16400	16400	16400	0
220	20240110	165800	969646340	16400	16400	16400	16400	0
221	20240110	165700	969646340	16400	16400	16400	16400	0
222	20240110	165600	969646340	16400	16400	16400	16400	0
223	20240110	165500	969646340	16400	16400	16400	16400	0
224	20240110	165400	969646340	16400	16400	16400	16400	0
225	20240110	165300	969646340	16400	16400	16400	16400	0
226	20240110	165200	969646340	16400	16400	16400	16400	0
227	20240110	165100	969646340	16400	16400	16400	16400	0
228	20240110	165000	969646340	16400	16400	16400	16400	0
229	20240110	164900	969646340	16400	16400	16400	16400	0
230	20240110	164800	969646340	16400	16400	16400	16400	0
231	20240110	164700	969646340	16400	16400	16400	16400	0
232	20240110	164600	969646340	16400	16400	16400	16400	0
233	20240110	164500	969646340	16400	16400	16400	16400	0
234	20240110	164400	969646340	16400	16400	16400	16400	0
235	20240110	164300	969646340	16400	16400	16400	16400	0
236	20240110	164200	969646340	16400	16400	16400	16400	0
237	20240110	164100	969646340	16400	16400	16400	16400	0
238	20240110	164000	969646340	16400	16400	16400	16400	0
239	20240110	163900	969646340	16400	16400	16400	16400	0
240	20240110	163800	969646340	16400	16400	16400	16400	0
241	20240110	163700	969646340	16400	16400	16400	16400	0
242	20240110	163600	969646340	16400	16400	16400	16400	150
243	20240110	163500	969646340	16400	16400	16400	16400	0
244	20240110	163400	969646340	16400	16400	16400	16400	0
245	20240110	163300	969646340	16400	16400	16400	16400	0
246	20240110	163200	969646340	16400	16400	16400	16400	0
247	20240110	163100	969646340	16400	16400	16400	16400	0
248	20240110	163000	969646340	16400	16400	16400	16400	0
249	20240110	162900	969646340	16400	16400	16400	16400	0
250	20240110	162800	969646340	16400	16400	16400	16400	0
251	20240110	162700	969646340	16400	16400	16400	16400	0
252	20240110	162600	969646340	16400	16400	16400	16400	0
253	20240110	162500	969646340	16400	16400	16400	16400	0
254	20240110	162400	969646340	16400	16400	16400	16400	0
255	20240110	162300	969646340	16400	16400	16400	16400	0
256	20240110	162200	969646340	16400	16400	16400	16400	0
257	20240110	162100	969646340	16400	16400	16400	16400	0
258	20240110	162000	969646340	16400	16400	16400	16400	0
259	20240110	161900	969646340	16400	16400	16400	16400	0
260	20240110	161800	969646340	16400	16400	16400	16400	0
261	20240110	161700	969646340	16400	16400	16400	16400	0
262	20240110	161600	969646340	16400	16400	16400	16400	0
263	20240110	161500	969646340	16400	16400	16400	16400	0
264	20240110	161400	969646340	16400	16400	16400	16400	0
265	20240110	161300	969646340	16400	16400	16400	16400	0
266	20240110	161200	969646340	16400	16400	16400	16400	0
267	20240110	161100	969646340	16400	16400	16400	16400	0
268	20240110	161000	969646340	16400	16400	16400	16400	0
269	20240110	160900	969646340	16400	16400	16400	16400	0
270	20240110	160800	969646340	16400	16400	16400	16400	0
271	20240110	160700	969646340	16400	16400	16400	16400	0
272	20240110	160600	969646340	16400	16400	16400	16400	150
273	20240110	160500	969646340	16400	16400	16400	16400	0
274	20240110	160400	969646340	16400	16400	16400	16400	0
275	20240110	160300	969646340	16400	16400	16400	16400	0
276	20240110	160200	969646340	16400	16400	16400	16400	0
277	20240110	160100	969646340	16400	16400	16400	16400	0
278	20240110	160000	969646340	16400	16400	16400	16400	0
279	20240110	155900	969646340	16400	16400	16400	16400	0
280	20240110	155800	969646340	16400	16400	16400	16400	0
281	20240110	155700	969646340	16400	16400	16400	16400	0
282	20240110	155600	969646340	16400	16400	16400	16400	0
283	20240110	155500	969646340	16400	16400	16400	16400	0
284	20240110	155400	969646340	16400	16400	16400	16400	0
285	20240110	155300	969646340	16400	16400	16400	16400	0
286	20240110	155200	969646340	16400	16400	16400	16400	0
287	20240110	155100	969646340	16400	16400	16400	16400	0
288	20240110	155000	969646340	16400	16400	16400	16400	0
289	20240110	154900	969646340	16400	16400	16400	16400	0
290	20240110	154800	969646340	16400	16400	16400	16400	0
291	20240110	154700	969646340	16400	16400	16400	16400	0
292	20240110	154600	969646340	16400	16400	16400	16400	0
293	20240110	154500	969646340	16400	16400	16400	16400	0
294	20240110	154400	969646340	16400	16400	16400	16400	0
295	20240110	154300	969646340	16400	16400	16400	16400	0
296	20240110	154200	969646340	16400	16400	16400	16400	0
297	20240110	154100	969646340	16400	16400	16400	16400	0
298	20240110	154000	969646340	16400	16400	16400	16400	0
299	20240110	153900	969646340	16400	16400	16400	16400	0
300	20240110	153800	969646340	16400	16400	16400	16400	0
301	20240110	153700	969646340	16400	16400	16400	16400	0
302	20240110	153600	969646340	16400	16400	16400	16400	150
303	20240110	153500	969646340	16400	16400	16400	16400	0
304	20240110	153400	969646340	16400	16400	16400	16400	0
305	20240110	153300	969646340	16400	16400	16400	16400	0
306	20240110	153200	969646340	16400	16400	16400	16400	0
307	20240110	153100	969646340	16400	16400	16400	16400	0
308	20240110	153000	969646340	16400	16400	16400	16400	150
309	20240110	152900	967186340	16310	16310	16310	16310	0
310	20240110	152800	967186340	16310	16310	16310	16310	0
311	20240110	152700	967186340	16310	16310	16310	16310	0
312	20240110	152600	967186340	16310	16310	16310	16310	0
313	20240110	152500	967186340	16310	16310	16310	16310	0
314	20240110	152400	967186340	16310	16310	16310	16310	0
315	20240110	152300	967186340	16310	16310	16310	16310	0
316	20240110	152200	967186340	16310	16310	16310	16310	0
317	20240110	152100	967186340	16310	16310	16310	16310	0
318	20240110	152000	967186340	16310	16310	16310	16310	0
319	20240110	151900	967186340	16310	16330	16390	16310	393
320	20240110	151800	960761890	16350	16320	16350	16290	188
321	20240110	151700	957696000	16390	16390	16390	16350	94
322	20240110	151600	956156540	16350	16400	16400	16350	33
323	20240110	151500	955616440	16400	16390	16400	16390	21
324	20240110	151400	955272100	16390	16370	16400	16350	232
325	20240110	151300	951478220	16350	16330	16350	16330	167
326	20240110	151200	948747810	16350	16350	16350	16350	0
327	20240110	151100	948747810	16350	16350	16350	16350	0
328	20240110	151000	948747810	16350	16340	16350	16340	51
329	20240110	150900	947913980	16350	16340	16350	16340	40
330	20240110	150800	947260080	16340	16320	16340	16270	15
331	20240110	150700	947015310	16350	16270	16350	16260	264
332	20240110	150600	942711120	16320	16270	16320	16260	102
333	20240110	150500	941049970	16340	16340	16340	16340	0
334	20240110	150400	941049970	16340	16320	16340	16320	40
335	20240110	150300	940396510	16270	16270	16270	16270	0
336	20240110	150200	940396510	16270	16270	16270	16270	213
337	20240110	150100	936931000	16270	16290	16290	16270	163
338	20240110	150000	934278590	16270	16270	16270	16270	1
339	20240110	145900	934262320	16330	16320	16330	16320	100
340	20240110	145800	932629330	16330	16330	16330	16330	11
341	20240110	145700	932449700	16330	16330	16330	16330	0
342	20240110	145600	932449700	16330	16310	16330	16310	20
343	20240110	145500	932123120	16320	16320	16320	16320	0
344	20240110	145400	932123120	16320	16320	16320	16320	0
345	20240110	145300	932123120	16320	16320	16320	16320	9
346	20240110	145200	931976240	16330	16330	16330	16330	0
347	20240110	145100	931976240	16330	16310	16330	16310	265
348	20240110	145000	927651360	16260	16260	16260	16260	2
349	20240110	144900	927618840	16320	16320	16320	16320	33
350	20240110	144800	927080280	16260	16260	16260	16260	0
351	20240110	144700	927080280	16260	16260	16260	16260	0
352	20240110	144600	927080280	16260	16260	16260	16260	0
353	20240110	144500	927080280	16260	16260	16260	16260	24
354	20240110	144400	926690040	16310	16310	16310	16310	12
355	20240110	144300	926494320	16320	16320	16320	16320	3
356	20240110	144200	926445360	16330	16320	16330	16320	28
357	20240110	144100	925988270	16330	16310	16330	16310	104
358	20240110	144000	924290110	16310	16310	16310	16310	5
359	20240110	143900	924208560	16320	16310	16320	16310	119
360	20240110	143800	922266670	16310	16300	16310	16300	21
361	20240110	143700	921924210	16310	16310	16310	16310	0
362	20240110	143600	921924210	16310	16300	16310	16300	100
363	20240110	143500	920293710	16310	16310	16310	16310	0
364	20240110	143400	920293710	16310	16310	16310	16310	0
365	20240110	143300	920293710	16310	16310	16310	16310	0
366	20240110	143200	920293710	16310	16310	16310	16310	0
367	20240110	143100	920293710	16310	16310	16310	16310	17
368	20240110	143000	920016440	16300	16300	16300	16300	7
369	20240110	142900	919902340	16300	16300	16300	16300	0
370	20240110	142800	919902340	16300	16300	16300	16300	300
371	20240110	142700	915012340	16300	16300	16300	16300	153
372	20240110	142600	912518440	16300	16280	16300	16280	895
373	20240110	142500	897929960	16300	16280	16300	16280	50
374	20240110	142400	897115400	16220	16280	16280	16220	524
375	20240110	142300	888612860	16250	16250	16250	16250	0
376	20240110	142200	888612860	16250	16240	16250	16240	352
377	20240110	142100	882895130	16240	16240	16240	16240	100
378	20240110	142000	881271130	16240	16240	16240	16240	0
379	20240110	141900	881271130	16240	16240	16240	16240	0
380	20240110	141800	881271130	16240	16240	16240	16240	106
381	20240110	141700	879549690	16200	16200	16200	16200	15
382	20240110	141600	879306690	16240	16240	16240	16240	0
383	20240110	141500	879306690	16240	16240	16240	16240	10
384	20240110	141400	879144290	16240	16240	16250	16240	137
385	20240110	141300	876918590	16240	16200	16250	16200	239
386	20240110	141200	873037840	16200	16200	16200	16200	18
387	20240110	141100	872746240	16200	16200	16200	16200	0
388	20240110	141000	872746240	16200	16200	16200	16200	3
389	20240110	140900	872697640	16200	16200	16200	16200	8
390	20240110	140800	872568040	16180	16180	16180	16180	10
391	20240110	140700	872406240	16180	16150	16180	16150	346
392	20240110	140600	866813480	16150	16190	16190	16150	1156
393	20240110	140500	848129610	16200	16200	16200	16200	0
394	20240110	140400	848129610	16200	16200	16200	16200	0
395	20240110	140300	848129610	16200	16200	16200	16190	1058
396	20240110	140200	830990590	16240	16240	16240	16240	0
397	20240110	140100	830990590	16240	16240	16240	16240	100
398	20240110	140000	829366590	16240	16240	16240	16240	0
399	20240110	135900	829366590	16240	16240	16240	16240	0
400	20240110	135800	829366590	16240	16240	16240	16240	0
401	20240110	135700	829366590	16240	16240	16240	16240	80
402	20240110	135600	828067390	16260	16260	16260	16260	0
403	20240110	135500	828067390	16260	16260	16260	16260	0
404	20240110	135400	828067390	16260	16260	16260	16260	10
405	20240110	135300	827904790	16260	16260	16260	16260	0
406	20240110	135200	827904790	16260	16260	16260	16260	0
407	20240110	135100	827904790	16260	16260	16260	16260	0
408	20240110	135000	827904790	16260	16260	16260	16260	200
409	20240110	134900	824652790	16190	16190	16190	16190	700
410	20240110	134800	813319790	16200	16200	16200	16200	0
411	20240110	134700	813319790	16200	16200	16200	16200	0
412	20240110	134600	813319790	16200	16200	16200	16200	0
413	20240110	134500	813319790	16200	16200	16200	16200	0
414	20240110	134400	813319790	16200	16200	16200	16200	0
415	20240110	134300	813319790	16200	16200	16200	16200	0
416	20240110	134200	813319790	16200	16200	16200	16200	300
417	20240110	134100	808459790	16200	16200	16200	16200	0
418	20240110	134000	808459790	16200	16200	16200	16200	0
419	20240110	133900	808459790	16200	16200	16200	16200	0
420	20240110	133800	808459790	16200	16200	16200	16200	15
421	20240110	133700	808216790	16200	16200	16200	16200	285
422	20240110	133600	803599790	16200	16200	16200	16200	0
423	20240110	133500	803599790	16200	16250	16250	16200	1200
424	20240110	133400	784153710	16260	16260	16260	16260	85
425	20240110	133300	782771610	16330	16330	16330	16330	0
426	20240110	133200	782771610	16330	16330	16330	16330	0
427	20240110	133100	782771610	16330	16330	16330	16330	0
428	20240110	133000	782771610	16330	16330	16330	16330	0
429	20240110	132900	782771610	16330	16330	16330	16330	0
430	20240110	132800	782771610	16330	16320	16340	16320	189
431	20240110	132700	779684470	16220	16220	16220	16220	0
432	20240110	132600	779684470	16220	16220	16220	16220	775
433	20240110	132500	767113970	16320	16330	16330	16290	391
434	20240110	132400	760734820	16330	16330	16330	16330	0
435	20240110	132300	760734820	16330	16330	16330	16330	25
436	20240110	132200	760326570	16330	16330	16330	16330	442
437	20240110	132100	753108710	16330	16330	16330	16320	570
438	20240110	132000	743800670	16320	16320	16320	16320	100
439	20240110	131900	742168670	16280	16330	16330	16280	270
440	20240110	131800	737772070	16310	16310	16310	16310	1
441	20240110	131700	737755760	16310	16310	16310	16310	0
442	20240110	131600	737755760	16310	16310	16310	16310	155
443	20240110	131500	735227710	16300	16300	16300	16300	40
444	20240110	131400	734575710	16290	16290	16290	16290	0
445	20240110	131300	734575710	16290	16290	16290	16290	0
446	20240110	131200	734575710	16290	16290	16290	16290	350
447	20240110	131100	728874210	16270	16270	16270	16270	0
448	20240110	131000	728874210	16270	16270	16270	16270	0
449	20240110	130900	728874210	16270	16430	16430	16270	900
450	20240110	130800	714128350	16430	16430	16430	16430	0
451	20240110	130700	714128350	16430	16430	16430	16430	0
452	20240110	130600	714128350	16430	16430	16430	16430	16
453	20240110	130500	713865470	16440	16430	16440	16390	330
454	20240110	130400	708448260	16430	16430	16430	16430	0
455	20240110	130300	708448260	16430	16430	16430	16430	1
456	20240110	130200	708431830	16430	16430	16430	16430	94
457	20240110	130100	706887410	16430	16420	16430	16420	206
458	20240110	130000	703504830	16410	16360	16410	16360	612
459	20240110	125900	693474570	16360	16360	16360	16360	82
460	20240110	125800	692133050	16360	16280	16360	16280	1878
461	20240110	125700	661494670	16280	16280	16280	16280	23
462	20240110	125600	661120230	16240	16240	16240	16240	20
463	20240110	125500	660795430	16270	16270	16270	16270	0
464	20240110	125400	660795430	16270	16250	16280	16250	617
465	20240110	125300	650764110	16250	16250	16250	16250	100
466	20240110	125200	649139110	16250	16210	16250	16210	481
467	20240110	125100	641332230	16210	16230	16230	16180	555
468	20240110	125000	632337640	16250	16250	16250	16250	0
469	20240110	124900	632337640	16250	16250	16250	16250	0
470	20240110	124800	632337640	16250	16250	16250	16250	0
471	20240110	124700	632337640	16250	16250	16250	16250	0
472	20240110	124600	632337640	16250	16250	16250	16250	0
473	20240110	124500	632337640	16250	16250	16250	16250	0
474	20240110	124400	632337640	16250	16250	16250	16250	0
475	20240110	124300	632337640	16250	16250	16250	16250	115
476	20240110	124200	630468890	16250	16250	16250	16250	0
477	20240110	124100	630468890	16250	16270	16270	16250	26
478	20240110	124000	630045970	16270	16230	16270	16230	610
479	20240110	123900	620130550	16250	16240	16250	16240	95
480	20240110	123800	618586830	16250	16250	16250	16250	0
481	20240110	123700	618586830	16250	16250	16250	16250	100
482	20240110	123600	616961830	16250	16250	16250	16250	0
483	20240110	123500	616961830	16250	16250	16250	16250	0
484	20240110	123400	616961830	16250	16250	16250	16250	0
485	20240110	123300	616961830	16250	16250	16250	16250	100
486	20240110	123200	615336830	16250	16240	16250	16240	105
487	20240110	123100	613630870	16240	16230	16240	16230	460
488	20240110	123000	606160480	16230	16230	16230	16230	40
489	20240110	122900	605511280	16240	16160	16240	16160	86
490	20240110	122800	604118350	16170	16170	16170	16170	0
491	20240110	122700	604118350	16170	16130	16170	16110	197
492	20240110	122600	600937290	16130	16130	16130	16130	4
493	20240110	122500	600872770	16150	16170	16170	16150	128
494	20240110	122400	598805370	16170	16170	16170	16170	0
495	20240110	122300	598805370	16170	16170	16170	16170	6
496	20240110	122200	598708350	16150	16150	16150	16150	1
497	20240110	122100	598692200	16180	16160	16180	16160	36
498	20240110	122000	598110040	16190	16210	16210	16190	20
499	20240110	121900	597786140	16220	16170	16220	16160	440
500	20240110	121800	590674370	16250	16240	16250	16240	80
501	20240110	121700	589374410	16240	16240	16240	16240	0
502	20240110	121600	589374410	16240	16240	16240	16240	0
503	20240110	121500	589374410	16240	16250	16250	16240	18
504	20240110	121400	589082010	16220	16230	16250	16150	396
505	20240110	121300	582667110	16240	16240	16240	16240	0
506	20240110	121200	582667110	16240	16240	16240	16240	0
507	20240110	121100	582667110	16240	16240	16240	16230	100
508	20240110	121000	581043200	16250	16250	16250	16250	0
509	20240110	120900	581043200	16250	16250	16250	16250	0
510	20240110	120800	581043200	16250	16250	16250	16250	0
511	20240110	120700	581043200	16250	16250	16250	16250	0
512	20240110	120600	581043200	16250	16250	16250	16250	0
513	20240110	120500	581043200	16250	16250	16250	16250	0
514	20240110	120400	581043200	16250	16250	16250	16250	0
515	20240110	120300	581043200	16250	16250	16250	16250	0
516	20240110	120200	581043200	16250	16250	16250	16250	0
517	20240110	120100	581043200	16250	16250	16250	16250	0
518	20240110	120000	581043200	16250	16250	16250	16250	0
519	20240110	115900	581043200	16250	16250	16250	16250	0
520	20240110	115800	581043200	16250	16250	16250	16250	0
521	20240110	115700	581043200	16250	16250	16250	16250	0
522	20240110	115600	581043200	16250	16190	16250	16190	10
523	20240110	115500	580880780	16200	16190	16200	16190	10
524	20240110	115400	580718800	16200	16200	16200	16200	0
525	20240110	115300	580718800	16200	16200	16200	16200	0
526	20240110	115200	580718800	16200	16200	16200	16200	0
527	20240110	115100	580718800	16200	16200	16200	16200	0
528	20240110	115000	580718800	16200	16200	16200	16200	50
529	20240110	114900	579908800	16200	16200	16200	16200	0
530	20240110	114800	579908800	16200	16200	16200	16200	0
531	20240110	114700	579908800	16200	16200	16200	16200	0
532	20240110	114600	579908800	16200	16200	16200	16200	11
533	20240110	114500	579730600	16140	16140	16140	16140	0
534	20240110	114400	579730600	16140	16140	16140	16140	0
535	20240110	114300	579730600	16140	16140	16140	16140	0
536	20240110	114200	579730600	16140	16140	16140	16140	0
537	20240110	114100	579730600	16140	16140	16140	16140	20
538	20240110	114000	579407800	16190	16190	16190	16190	0
539	20240110	113900	579407800	16190	16190	16190	16190	0
540	20240110	113800	579407800	16190	16190	16190	16190	0
541	20240110	113700	579407800	16190	16190	16190	16190	0
542	20240110	113600	579407800	16190	16190	16190	16190	0
543	20240110	113500	579407800	16190	16180	16190	16180	10
544	20240110	113400	579245960	16190	16190	16190	16190	0
545	20240110	113300	579245960	16190	16190	16190	16190	0
546	20240110	113200	579245960	16190	16190	16190	16190	0
547	20240110	113100	579245960	16190	16190	16190	16190	0
548	20240110	113000	579245960	16190	16170	16200	16170	130
549	20240110	112900	577141280	16170	16150	16170	16150	30
550	20240110	112800	576656580	16130	16130	16130	16130	0
551	20240110	112700	576656580	16130	16130	16130	16130	40
552	20240110	112600	576011380	16080	16080	16080	16080	10
553	20240110	112500	575850580	16080	16080	16080	16080	24
554	20240110	112400	575464660	16070	16070	16070	16070	155
555	20240110	112300	572973810	16070	16070	16070	16070	0
556	20240110	112200	572973810	16070	16080	16080	16070	7
557	20240110	112100	572861260	16090	16090	16090	16090	0
558	20240110	112000	572861260	16090	16090	16090	16090	1
559	20240110	111900	572845170	16110	16110	16110	16110	5
560	20240110	111800	572764620	16110	16110	16110	16110	0
561	20240110	111700	572764620	16110	16110	16110	16110	1
562	20240110	111600	572748510	16110	16090	16110	16090	18
563	20240110	111500	572458710	16070	16060	16070	16060	230
564	20240110	111400	568764510	16070	16110	16110	16070	255
565	20240110	111300	564660840	16110	16110	16110	16110	0
566	20240110	111200	564660840	16110	16110	16110	16110	0
567	20240110	111100	564660840	16110	16110	16110	16110	0
568	20240110	111000	564660840	16110	16110	16110	16110	0
569	20240110	110900	564660840	16110	16110	16110	16110	107
570	20240110	110800	562937070	16080	16080	16080	16080	0
571	20240110	110700	562937070	16080	16080	16080	16080	0
572	20240110	110600	562937070	16080	16080	16080	16080	0
573	20240110	110500	562937070	16080	16080	16080	16080	0
574	20240110	110400	562937070	16080	16080	16080	16080	14
575	20240110	110300	562711950	16040	15940	16040	15940	386
576	20240110	110200	556537240	15870	15870	15870	15870	0
577	20240110	110100	556537240	15870	15870	15870	15870	0
578	20240110	110000	556537240	15870	15900	15900	15870	179
579	20240110	105900	553693240	15840	15880	15880	15840	89
580	20240110	105800	552283000	15880	16020	16020	15880	1146
581	20240110	105700	533974620	16030	16030	16030	16030	58
582	20240110	105600	533044880	16040	16040	16040	16040	2
583	20240110	105500	533012800	16040	16040	16040	16040	0
584	20240110	105400	533012800	16040	16130	16130	16040	2798
585	20240110	105300	488023700	16170	16170	16170	16170	0
586	20240110	105200	488023700	16170	16170	16170	16170	0
587	20240110	105100	488023700	16170	16170	16170	16170	0
588	20240110	105000	488023700	16170	16130	16170	16130	620
589	20240110	104900	478008760	16160	16160	16160	16160	0
590	20240110	104800	478008760	16160	16200	16200	16160	1156
591	20240110	104700	459312660	16200	16200	16200	16200	488
592	20240110	104600	451407060	16200	16200	16200	16200	0
593	20240110	104500	451407060	16200	16200	16200	16200	0
594	20240110	104400	451407060	16200	16200	16200	16200	20
595	20240110	104300	451083060	16240	16240	16240	16240	75
596	20240110	104200	449865060	16270	16270	16270	16270	0
597	20240110	104100	449865060	16270	16270	16270	16270	50
598	20240110	104000	449051560	16240	16240	16240	16240	0
599	20240110	103900	449051560	16240	16310	16310	16240	793
600	20240110	103800	436154650	16340	16340	16340	16340	0
601	20240110	103700	436154650	16340	16340	16340	16340	20
602	20240110	103600	435827850	16340	16340	16340	16340	20
603	20240110	103500	435501050	16340	16340	16340	16340	0
604	20240110	103400	435501050	16340	16340	16340	16340	47
605	20240110	103300	434733070	16350	16350	16350	16350	50
606	20240110	103200	433915570	16300	16300	16300	16300	0
607	20240110	103100	433915570	16300	16300	16300	16300	0
608	20240110	103000	433915570	16300	16300	16300	16300	0
609	20240110	102900	433915570	16300	16300	16300	16300	14
610	20240110	102800	433687370	16300	16310	16340	16280	2293
611	20240110	102700	396281860	16310	16300	16310	16300	100
612	20240110	102600	394651370	16270	16270	16270	16270	350
613	20240110	102500	388956870	16280	16290	16300	16280	101
614	20240110	102400	387311600	16290	16290	16290	16290	4
615	20240110	102300	387246440	16290	16290	16290	16290	18
616	20240110	102200	386953220	16300	16300	16300	16300	35
617	20240110	102100	386382720	16310	16300	16310	16300	50
618	20240110	102000	385567240	16240	16240	16240	16240	2
619	20240110	101900	385534760	16310	16300	16310	16300	1026
620	20240110	101800	368802400	16300	16300	16300	16300	0
621	20240110	101700	368802400	16300	16300	16300	16300	224
622	20240110	101600	365151200	16300	16300	16300	16300	99
623	20240110	101500	363537500	16300	16230	16300	16230	100
624	20240110	101400	361909120	16230	16220	16230	16220	300
625	20240110	101300	357041130	16120	16120	16120	16120	39
626	20240110	101200	356412450	16220	16190	16220	16140	405
627	20240110	101100	349862390	16190	16190	16190	16190	0
628	20240110	101000	349862390	16190	16190	16190	16190	6
629	20240110	100900	349765250	16190	16190	16190	16190	0
630	20240110	100800	349765250	16190	16190	16190	16190	0
631	20240110	100700	349765250	16190	16190	16190	16190	0
632	20240110	100600	349765250	16190	16190	16190	16190	0
633	20240110	100500	349765250	16190	16190	16190	16190	0
634	20240110	100400	349765250	16190	16190	16190	16190	0
635	20240110	100300	349765250	16190	16190	16190	16190	8
636	20240110	100200	349635730	16230	16230	16230	16230	0
637	20240110	100100	349635730	16230	16210	16230	16210	20
638	20240110	100000	349311330	16210	16210	16210	16210	0
639	20240110	095900	349311330	16210	16210	16210	16210	46
640	20240110	095800	348565670	16210	16210	16210	16210	0
641	20240110	095700	348565670	16210	16210	16210	16210	731
642	20240110	095600	336716160	16210	16200	16210	16160	72
643	20240110	095500	335549630	16150	16180	16200	16150	286
644	20240110	095400	330928290	16210	16230	16230	16210	82
645	20240110	095300	329598670	16230	16220	16230	16220	48
646	20240110	095200	328819860	16220	16170	16220	16160	160
647	20240110	095100	326227760	16170	16170	16170	16170	0
648	20240110	095000	326227760	16170	16170	16200	16170	96
649	20240110	094900	324673470	16170	16170	16170	16170	50
650	20240110	094800	323864970	16170	16170	16170	16170	83
651	20240110	094700	322522860	16170	16250	16250	16170	1127
652	20240110	094600	304282020	16250	16260	16260	16250	231
653	20240110	094500	300527270	16320	16320	16320	16320	0
654	20240110	094400	300527270	16320	16260	16320	16250	468
655	20240110	094300	292911900	16260	16320	16320	16260	502
656	20240110	094200	284734900	16320	16320	16320	16320	20
657	20240110	094100	284408500	16340	16370	16370	16340	455
658	20240110	094000	276964440	16410	16410	16410	16410	12
659	20240110	093900	276767520	16410	16410	16410	16410	0
660	20240110	093800	276767520	16410	16410	16410	16410	6
661	20240110	093700	276669060	16340	16340	16340	16340	0
662	20240110	093600	276669060	16340	16340	16340	16340	22
663	20240110	093500	276309580	16340	16340	16340	16340	10
664	20240110	093400	276146180	16340	16320	16340	16320	52
665	20240110	093300	275297500	16350	16350	16350	16350	0
666	20240110	093200	275297500	16350	16340	16360	16330	256
667	20240110	093100	271113340	16260	16260	16260	16260	0
668	20240110	093000	271113340	16260	16260	16260	16260	0
669	20240110	092900	271113340	16260	16290	16300	16260	1232
670	20240110	092800	251043860	16290	16290	16290	16280	133
671	20240110	092700	248877370	16170	16110	16170	16110	52
672	20240110	092600	248037170	16120	16120	16120	16120	210
673	20240110	092500	244651970	16120	16100	16120	16100	12
674	20240110	092400	244458730	16150	16190	16190	16120	772
675	20240110	092300	232007340	16190	16210	16210	16190	1441
676	20240110	092200	208648770	16270	16270	16270	16270	9
677	20240110	092100	208502340	16270	16210	16270	16210	149
678	20240110	092000	206084470	16280	16200	16280	16200	601
679	20240110	091900	196348190	16200	16290	16290	16200	886
680	20240110	091800	181977820	16290	16290	16290	16290	1
681	20240110	091700	181961530	16290	16210	16300	16210	173
682	20240110	091600	179153520	16220	16280	16300	16160	1436
683	20240110	091500	155758680	16300	16290	16300	16290	371
684	20240110	091400	149711940	16300	16230	16300	16230	170
685	20240110	091300	146944580	16240	16190	16260	16190	125
686	20240110	091200	144913030	16280	16190	16290	16190	149
687	20240110	091100	142494990	16190	16140	16200	16140	2970
688	20240110	091000	94440330	16140	16080	16140	16080	105
689	20240110	090900	92747410	16040	16050	16060	16040	81
690	20240110	090800	91447200	16050	16010	16060	16010	111
691	20240110	090700	89666190	16080	16030	16090	16010	770
692	20240110	090600	77302090	16120	16120	16120	16120	30
693	20240110	090500	76818490	16120	16120	16120	16120	30
694	20240110	090400	76334890	16100	16060	16100	16010	141
695	20240110	090300	74068890	16070	15970	16070	15970	68
696	20240110	090200	72976930	15960	16060	16080	15960	151
697	20240110	090100	70550970	16080	15950	16080	15950	324
698	20240110	090000	65345460	16150	16500	16500	16150	3019