KissMeData/406820/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	213100	227102730	16910	16910	16910	16910	429
3	20240112	213000	227102730	16910	16910	16910	16910	0
4	20240112	212900	227102730	16910	16910	16910	16910	0
5	20240112	212800	227102730	16910	16910	16910	16910	0
6	20240112	212700	227102730	16910	16910	16910	16910	0
7	20240112	212600	227102730	16910	16910	16910	16910	0
8	20240112	212500	227102730	16910	16910	16910	16910	0
9	20240112	212400	227102730	16910	16910	16910	16910	0
10	20240112	212300	227102730	16910	16910	16910	16910	0
11	20240112	212200	227102730	16910	16910	16910	16910	0
12	20240112	212100	227102730	16910	16910	16910	16910	0
13	20240112	212000	227102730	16910	16910	16910	16910	0
14	20240112	211900	227102730	16910	16910	16910	16910	0
15	20240112	211800	227102730	16910	16910	16910	16910	0
16	20240112	211700	227102730	16910	16910	16910	16910	0
17	20240112	211600	227102730	16910	16910	16910	16910	0
18	20240112	211500	227102730	16910	16910	16910	16910	0
19	20240112	211400	227102730	16910	16910	16910	16910	0
20	20240112	211300	227102730	16910	16910	16910	16910	0
21	20240112	211200	227102730	16910	16910	16910	16910	0
22	20240112	211100	227102730	16910	16910	16910	16910	0
23	20240112	211000	227102730	16910	16910	16910	16910	0
24	20240112	210900	227102730	16910	16910	16910	16910	0
25	20240112	210800	227102730	16910	16910	16910	16910	0
26	20240112	210700	227102730	16910	16910	16910	16910	0
27	20240112	210600	227102730	16910	16910	16910	16910	0
28	20240112	210500	227102730	16910	16910	16910	16910	0
29	20240112	210400	227102730	16910	16910	16910	16910	0
30	20240112	210300	227102730	16910	16910	16910	16910	0
31	20240112	210200	227102730	16910	16910	16910	16910	0
32	20240112	210100	227102730	16910	16910	16910	16910	429
33	20240112	210000	227102730	16910	16910	16910	16910	0
34	20240112	205900	227102730	16910	16910	16910	16910	0
35	20240112	205800	227102730	16910	16910	16910	16910	0
36	20240112	205700	227102730	16910	16910	16910	16910	0
37	20240112	205600	227102730	16910	16910	16910	16910	0
38	20240112	205500	227102730	16910	16910	16910	16910	0
39	20240112	205400	227102730	16910	16910	16910	16910	0
40	20240112	205300	227102730	16910	16910	16910	16910	0
41	20240112	205200	227102730	16910	16910	16910	16910	0
42	20240112	205100	227102730	16910	16910	16910	16910	0
43	20240112	205000	227102730	16910	16910	16910	16910	0
44	20240112	204900	227102730	16910	16910	16910	16910	0
45	20240112	204800	227102730	16910	16910	16910	16910	0
46	20240112	204700	227102730	16910	16910	16910	16910	0
47	20240112	204600	227102730	16910	16910	16910	16910	0
48	20240112	204500	227102730	16910	16910	16910	16910	0
49	20240112	204400	227102730	16910	16910	16910	16910	0
50	20240112	204300	227102730	16910	16910	16910	16910	0
51	20240112	204200	227102730	16910	16910	16910	16910	0
52	20240112	204100	227102730	16910	16910	16910	16910	0
53	20240112	204000	227102730	16910	16910	16910	16910	0
54	20240112	203900	227102730	16910	16910	16910	16910	0
55	20240112	203800	227102730	16910	16910	16910	16910	0
56	20240112	203700	227102730	16910	16910	16910	16910	0
57	20240112	203600	227102730	16910	16910	16910	16910	0
58	20240112	203500	227102730	16910	16910	16910	16910	0
59	20240112	203400	227102730	16910	16910	16910	16910	0
60	20240112	203300	227102730	16910	16910	16910	16910	0
61	20240112	203200	227102730	16910	16910	16910	16910	0
62	20240112	203100	227102730	16910	16910	16910	16910	429
63	20240112	203000	227102730	16910	16910	16910	16910	0
64	20240112	202900	227102730	16910	16910	16910	16910	0
65	20240112	202800	227102730	16910	16910	16910	16910	0
66	20240112	202700	227102730	16910	16910	16910	16910	0
67	20240112	202600	227102730	16910	16910	16910	16910	0
68	20240112	202500	227102730	16910	16910	16910	16910	0
69	20240112	202400	227102730	16910	16910	16910	16910	0
70	20240112	202300	227102730	16910	16910	16910	16910	0
71	20240112	202200	227102730	16910	16910	16910	16910	0
72	20240112	202100	227102730	16910	16910	16910	16910	0
73	20240112	202000	227102730	16910	16910	16910	16910	0
74	20240112	201900	227102730	16910	16910	16910	16910	0
75	20240112	201800	227102730	16910	16910	16910	16910	0
76	20240112	201700	227102730	16910	16910	16910	16910	0
77	20240112	201600	227102730	16910	16910	16910	16910	0
78	20240112	201500	227102730	16910	16910	16910	16910	0
79	20240112	201400	227102730	16910	16910	16910	16910	0
80	20240112	201300	227102730	16910	16910	16910	16910	0
81	20240112	201200	227102730	16910	16910	16910	16910	0
82	20240112	201100	227102730	16910	16910	16910	16910	0
83	20240112	201000	227102730	16910	16910	16910	16910	0
84	20240112	200900	227102730	16910	16910	16910	16910	0
85	20240112	200800	227102730	16910	16910	16910	16910	0
86	20240112	200700	227102730	16910	16910	16910	16910	0
87	20240112	200600	227102730	16910	16910	16910	16910	0
88	20240112	200500	227102730	16910	16910	16910	16910	0
89	20240112	200400	227102730	16910	16910	16910	16910	0
90	20240112	200300	227102730	16910	16910	16910	16910	0
91	20240112	200200	227102730	16910	16910	16910	16910	0
92	20240112	200100	227102730	16910	16910	16910	16910	429
93	20240112	200000	227102730	16910	16910	16910	16910	0
94	20240112	195900	227102730	16910	16910	16910	16910	0
95	20240112	195800	227102730	16910	16910	16910	16910	0
96	20240112	195700	227102730	16910	16910	16910	16910	0
97	20240112	195600	227102730	16910	16910	16910	16910	0
98	20240112	195500	227102730	16910	16910	16910	16910	0
99	20240112	195400	227102730	16910	16910	16910	16910	0
100	20240112	195300	227102730	16910	16910	16910	16910	0
101	20240112	195200	227102730	16910	16910	16910	16910	0
102	20240112	195100	227102730	16910	16910	16910	16910	0
103	20240112	195000	227102730	16910	16910	16910	16910	0
104	20240112	194900	227102730	16910	16910	16910	16910	0
105	20240112	194800	227102730	16910	16910	16910	16910	0
106	20240112	194700	227102730	16910	16910	16910	16910	0
107	20240112	194600	227102730	16910	16910	16910	16910	0
108	20240112	194500	227102730	16910	16910	16910	16910	0
109	20240112	194400	227102730	16910	16910	16910	16910	0
110	20240112	194300	227102730	16910	16910	16910	16910	0
111	20240112	194200	227102730	16910	16910	16910	16910	0
112	20240112	194100	227102730	16910	16910	16910	16910	0
113	20240112	194000	227102730	16910	16910	16910	16910	0
114	20240112	193900	227102730	16910	16910	16910	16910	0
115	20240112	193800	227102730	16910	16910	16910	16910	0
116	20240112	193700	227102730	16910	16910	16910	16910	0
117	20240112	193600	227102730	16910	16910	16910	16910	0
118	20240112	193500	227102730	16910	16910	16910	16910	0
119	20240112	193400	227102730	16910	16910	16910	16910	0
120	20240112	193300	227102730	16910	16910	16910	16910	0
121	20240112	193200	227102730	16910	16910	16910	16910	0
122	20240112	193100	227102730	16910	16910	16910	16910	429
123	20240112	193000	227102730	16910	16910	16910	16910	0
124	20240112	192900	227102730	16910	16910	16910	16910	0
125	20240112	192800	227102730	16910	16910	16910	16910	0
126	20240112	192700	227102730	16910	16910	16910	16910	0
127	20240112	192600	227102730	16910	16910	16910	16910	0
128	20240112	192500	227102730	16910	16910	16910	16910	0
129	20240112	192400	227102730	16910	16910	16910	16910	0
130	20240112	192300	227102730	16910	16910	16910	16910	0
131	20240112	192200	227102730	16910	16910	16910	16910	0
132	20240112	192100	227102730	16910	16910	16910	16910	0
133	20240112	192000	227102730	16910	16910	16910	16910	0
134	20240112	191900	227102730	16910	16910	16910	16910	0
135	20240112	191800	227102730	16910	16910	16910	16910	0
136	20240112	191700	227102730	16910	16910	16910	16910	0
137	20240112	191600	227102730	16910	16910	16910	16910	0
138	20240112	191500	227102730	16910	16910	16910	16910	0
139	20240112	191400	227102730	16910	16910	16910	16910	0
140	20240112	191300	227102730	16910	16910	16910	16910	0
141	20240112	191200	227102730	16910	16910	16910	16910	0
142	20240112	191100	227102730	16910	16910	16910	16910	0
143	20240112	191000	227102730	16910	16910	16910	16910	0
144	20240112	190900	227102730	16910	16910	16910	16910	0
145	20240112	190800	227102730	16910	16910	16910	16910	0
146	20240112	190700	227102730	16910	16910	16910	16910	0
147	20240112	190600	227102730	16910	16910	16910	16910	0
148	20240112	190500	227102730	16910	16910	16910	16910	0
149	20240112	190400	227102730	16910	16910	16910	16910	0
150	20240112	190300	227102730	16910	16910	16910	16910	0
151	20240112	190200	227102730	16910	16910	16910	16910	0
152	20240112	190100	227102730	16910	16910	16910	16910	429
153	20240112	190000	227102730	16910	16910	16910	16910	0
154	20240112	185900	227102730	16910	16910	16910	16910	0
155	20240112	185800	227102730	16910	16910	16910	16910	0
156	20240112	185700	227102730	16910	16910	16910	16910	0
157	20240112	185600	227102730	16910	16910	16910	16910	0
158	20240112	185500	227102730	16910	16910	16910	16910	0
159	20240112	185400	227102730	16910	16910	16910	16910	0
160	20240112	185300	227102730	16910	16910	16910	16910	0
161	20240112	185200	227102730	16910	16910	16910	16910	0
162	20240112	185100	227102730	16910	16910	16910	16910	0
163	20240112	185000	227102730	16910	16910	16910	16910	0
164	20240112	184900	227102730	16910	16910	16910	16910	0
165	20240112	184800	227102730	16910	16910	16910	16910	0
166	20240112	184700	227102730	16910	16910	16910	16910	0
167	20240112	184600	227102730	16910	16910	16910	16910	0
168	20240112	184500	227102730	16910	16910	16910	16910	0
169	20240112	184400	227102730	16910	16910	16910	16910	0
170	20240112	184300	227102730	16910	16910	16910	16910	0
171	20240112	184200	227102730	16910	16910	16910	16910	0
172	20240112	184100	227102730	16910	16910	16910	16910	0
173	20240112	184000	227102730	16910	16910	16910	16910	0
174	20240112	183900	227102730	16910	16910	16910	16910	0
175	20240112	183800	227102730	16910	16910	16910	16910	0
176	20240112	183700	227102730	16910	16910	16910	16910	0
177	20240112	183600	227102730	16910	16910	16910	16910	0
178	20240112	183500	227102730	16910	16910	16910	16910	0
179	20240112	183400	227102730	16910	16910	16910	16910	0
180	20240112	183300	227102730	16910	16910	16910	16910	0
181	20240112	183200	227102730	16910	16910	16910	16910	0
182	20240112	183100	227102730	16910	16910	16910	16910	429
183	20240112	183000	227102730	16910	16910	16910	16910	0
184	20240112	182900	227102730	16910	16910	16910	16910	0
185	20240112	182800	227102730	16910	16910	16910	16910	0
186	20240112	182700	227102730	16910	16910	16910	16910	0
187	20240112	182600	227102730	16910	16910	16910	16910	0
188	20240112	182500	227102730	16910	16910	16910	16910	0
189	20240112	182400	227102730	16910	16910	16910	16910	0
190	20240112	182300	227102730	16910	16910	16910	16910	0
191	20240112	182200	227102730	16910	16910	16910	16910	0
192	20240112	182100	227102730	16910	16910	16910	16910	0
193	20240112	182000	227102730	16910	16910	16910	16910	0
194	20240112	181900	227102730	16910	16910	16910	16910	0
195	20240112	181800	227102730	16910	16910	16910	16910	0
196	20240112	181700	227102730	16910	16910	16910	16910	0
197	20240112	181600	227102730	16910	16910	16910	16910	0
198	20240112	181500	227102730	16910	16910	16910	16910	0
199	20240112	181400	227102730	16910	16910	16910	16910	0
200	20240112	181300	227102730	16910	16910	16910	16910	0
201	20240112	181200	227102730	16910	16910	16910	16910	0
202	20240112	181100	227102730	16910	16910	16910	16910	0
203	20240112	181000	227102730	16910	16910	16910	16910	0
204	20240112	180900	227102730	16910	16910	16910	16910	0
205	20240112	180800	227102730	16910	16910	16910	16910	0
206	20240112	180700	227102730	16910	16910	16910	16910	0
207	20240112	180600	227102730	16910	16910	16910	16910	0
208	20240112	180500	227102730	16910	16910	16910	16910	0
209	20240112	180400	227102730	16910	16910	16910	16910	0
210	20240112	180300	227102730	16910	16910	16910	16910	0
211	20240112	180200	227102730	16910	16910	16910	16910	0
212	20240112	180100	227102730	16910	16910	16910	16910	429
213	20240112	180000	227102730	16910	16910	16910	16910	0
214	20240112	175900	227102730	16910	16910	16910	16910	0
215	20240112	175800	227102730	16910	16910	16910	16910	0
216	20240112	175700	227102730	16910	16910	16910	16910	0
217	20240112	175600	227102730	16910	16910	16910	16910	0
218	20240112	175500	227102730	16910	16910	16910	16910	0
219	20240112	175400	227102730	16910	16910	16910	16910	0
220	20240112	175300	227102730	16910	16910	16910	16910	0
221	20240112	175200	227102730	16910	16910	16910	16910	0
222	20240112	175100	227102730	16910	16910	16910	16910	0
223	20240112	175000	227102730	16910	16910	16910	16910	0
224	20240112	174900	227102730	16910	16910	16910	16910	0
225	20240112	174800	227102730	16910	16910	16910	16910	0
226	20240112	174700	227102730	16910	16910	16910	16910	0
227	20240112	174600	227102730	16910	16910	16910	16910	0
228	20240112	174500	227102730	16910	16910	16910	16910	0
229	20240112	174400	227102730	16910	16910	16910	16910	0
230	20240112	174300	227102730	16910	16910	16910	16910	0
231	20240112	174200	227102730	16910	16910	16910	16910	0
232	20240112	174100	227102730	16910	16910	16910	16910	0
233	20240112	174000	227102730	16910	16910	16910	16910	0
234	20240112	173900	227102730	16910	16910	16910	16910	0
235	20240112	173800	227102730	16910	16910	16910	16910	0
236	20240112	173700	227102730	16910	16910	16910	16910	0
237	20240112	173600	227102730	16910	16910	16910	16910	0
238	20240112	173500	227102730	16910	16910	16910	16910	0
239	20240112	173400	227102730	16910	16910	16910	16910	0
240	20240112	173300	227102730	16910	16910	16910	16910	0
241	20240112	173200	227102730	16910	16910	16910	16910	0
242	20240112	173100	227102730	16910	16910	16910	16910	429
243	20240112	173000	227102730	16910	16910	16910	16910	0
244	20240112	172900	227102730	16910	16910	16910	16910	0
245	20240112	172800	227102730	16910	16910	16910	16910	0
246	20240112	172700	227102730	16910	16910	16910	16910	0
247	20240112	172600	227102730	16910	16910	16910	16910	0
248	20240112	172500	227102730	16910	16910	16910	16910	0
249	20240112	172400	227102730	16910	16910	16910	16910	0
250	20240112	172300	227102730	16910	16910	16910	16910	0
251	20240112	172200	227102730	16910	16910	16910	16910	0
252	20240112	172100	227102730	16910	16910	16910	16910	0
253	20240112	172000	227102730	16910	16910	16910	16910	0
254	20240112	171900	227102730	16910	16910	16910	16910	0
255	20240112	171800	227102730	16910	16910	16910	16910	0
256	20240112	171700	227102730	16910	16910	16910	16910	0
257	20240112	171600	227102730	16910	16910	16910	16910	0
258	20240112	171500	227102730	16910	16910	16910	16910	0
259	20240112	171400	227102730	16910	16910	16910	16910	0
260	20240112	171300	227102730	16910	16910	16910	16910	0
261	20240112	171200	227102730	16910	16910	16910	16910	0
262	20240112	171100	227102730	16910	16910	16910	16910	0
263	20240112	171000	227102730	16910	16910	16910	16910	0
264	20240112	170900	227102730	16910	16910	16910	16910	0
265	20240112	170800	227102730	16910	16910	16910	16910	0
266	20240112	170700	227102730	16910	16910	16910	16910	0
267	20240112	170600	227102730	16910	16910	16910	16910	0
268	20240112	170500	227102730	16910	16910	16910	16910	0
269	20240112	170400	227102730	16910	16910	16910	16910	0
270	20240112	170300	227102730	16910	16910	16910	16910	0
271	20240112	170200	227102730	16910	16910	16910	16910	0
272	20240112	170100	227102730	16910	16910	16910	16910	429
273	20240112	170000	227102730	16910	16910	16910	16910	0
274	20240112	165900	227102730	16910	16910	16910	16910	0
275	20240112	165800	227102730	16910	16910	16910	16910	0
276	20240112	165700	227102730	16910	16910	16910	16910	0
277	20240112	165600	227102730	16910	16910	16910	16910	0
278	20240112	165500	227102730	16910	16910	16910	16910	0
279	20240112	165400	227102730	16910	16910	16910	16910	0
280	20240112	165300	227102730	16910	16910	16910	16910	0
281	20240112	165200	227102730	16910	16910	16910	16910	0
282	20240112	165100	227102730	16910	16910	16910	16910	0
283	20240112	165000	227102730	16910	16910	16910	16910	0
284	20240112	164900	227102730	16910	16910	16910	16910	0
285	20240112	164800	227102730	16910	16910	16910	16910	0
286	20240112	164700	227102730	16910	16910	16910	16910	0
287	20240112	164600	227102730	16910	16910	16910	16910	0
288	20240112	164500	227102730	16910	16910	16910	16910	0
289	20240112	164400	227102730	16910	16910	16910	16910	0
290	20240112	164300	227102730	16910	16910	16910	16910	0
291	20240112	164200	227102730	16910	16910	16910	16910	0
292	20240112	164100	227102730	16910	16910	16910	16910	0
293	20240112	164000	227102730	16910	16910	16910	16910	0
294	20240112	163900	227102730	16910	16910	16910	16910	0
295	20240112	163800	227102730	16910	16910	16910	16910	0
296	20240112	163700	227102730	16910	16910	16910	16910	0
297	20240112	163600	227102730	16910	16910	16910	16910	0
298	20240112	163500	227102730	16910	16910	16910	16910	0
299	20240112	163400	227102730	16910	16910	16910	16910	0
300	20240112	163300	227102730	16910	16910	16910	16910	0
301	20240112	163200	227102730	16910	16910	16910	16910	0
302	20240112	163100	227102730	16910	16910	16910	16910	429
303	20240112	163000	227102730	16910	16910	16910	16910	0
304	20240112	162900	227102730	16910	16910	16910	16910	0
305	20240112	162800	227102730	16910	16910	16910	16910	0
306	20240112	162700	227102730	16910	16910	16910	16910	0
307	20240112	162600	227102730	16910	16910	16910	16910	0
308	20240112	162500	227102730	16910	16910	16910	16910	0
309	20240112	162400	227102730	16910	16910	16910	16910	0
310	20240112	162300	227102730	16910	16910	16910	16910	0
311	20240112	162200	227102730	16910	16910	16910	16910	0
312	20240112	162100	227102730	16910	16910	16910	16910	0
313	20240112	162000	227102730	16910	16910	16910	16910	0
314	20240112	161900	227102730	16910	16910	16910	16910	0
315	20240112	161800	227102730	16910	16910	16910	16910	0
316	20240112	161700	227102730	16910	16910	16910	16910	0
317	20240112	161600	227102730	16910	16910	16910	16910	0
318	20240112	161500	227102730	16910	16910	16910	16910	0
319	20240112	161400	227102730	16910	16910	16910	16910	0
320	20240112	161300	227102730	16910	16910	16910	16910	0
321	20240112	161200	227102730	16910	16910	16910	16910	0
322	20240112	161100	227102730	16910	16910	16910	16910	0
323	20240112	161000	227102730	16910	16910	16910	16910	0
324	20240112	160900	227102730	16910	16910	16910	16910	0
325	20240112	160800	227102730	16910	16910	16910	16910	0
326	20240112	160700	227102730	16910	16910	16910	16910	0
327	20240112	160600	227102730	16910	16910	16910	16910	0
328	20240112	160500	227102730	16910	16910	16910	16910	0
329	20240112	160400	227102730	16910	16910	16910	16910	0
330	20240112	160300	227102730	16910	16910	16910	16910	0
331	20240112	160200	227102730	16910	16910	16910	16910	0
332	20240112	160100	227102730	16910	16910	16910	16910	429
333	20240112	160000	227102730	16910	16910	16910	16910	0
334	20240112	155900	227102730	16910	16910	16910	16910	0
335	20240112	155800	227102730	16910	16910	16910	16910	0
336	20240112	155700	227102730	16910	16910	16910	16910	0
337	20240112	155600	227102730	16910	16910	16910	16910	0
338	20240112	155500	227102730	16910	16910	16910	16910	0
339	20240112	155400	227102730	16910	16910	16910	16910	0
340	20240112	155300	227102730	16910	16910	16910	16910	0
341	20240112	155200	227102730	16910	16910	16910	16910	0
342	20240112	155100	227102730	16910	16910	16910	16910	0
343	20240112	155000	227102730	16910	16910	16910	16910	0
344	20240112	154900	227102730	16910	16910	16910	16910	0
345	20240112	154800	227102730	16910	16910	16910	16910	0
346	20240112	154700	227102730	16910	16910	16910	16910	0
347	20240112	154600	227102730	16910	16910	16910	16910	0
348	20240112	154500	227102730	16910	16910	16910	16910	0
349	20240112	154400	227102730	16910	16910	16910	16910	0
350	20240112	154300	227102730	16910	16910	16910	16910	0
351	20240112	154200	227102730	16910	16910	16910	16910	0
352	20240112	154100	227102730	16910	16910	16910	16910	0
353	20240112	154000	227102730	16910	16910	16910	16910	0
354	20240112	153900	227102730	16910	16910	16910	16910	0
355	20240112	153800	227102730	16910	16910	16910	16910	0
356	20240112	153700	227102730	16910	16910	16910	16910	0
357	20240112	153600	227102730	16910	16910	16910	16910	0
358	20240112	153500	227102730	16910	16910	16910	16910	0
359	20240112	153400	227102730	16910	16910	16910	16910	0
360	20240112	153300	227102730	16910	16910	16910	16910	0
361	20240112	153200	227102730	16910	16910	16910	16910	0
362	20240112	153100	227102730	16910	16910	16910	16910	429
363	20240112	153000	227102730	16910	16910	16910	16910	429
364	20240112	152900	219848340	16800	16800	16800	16800	0
365	20240112	152800	219848340	16800	16800	16800	16800	0
366	20240112	152700	219848340	16800	16800	16800	16800	0
367	20240112	152600	219848340	16800	16800	16800	16800	0
368	20240112	152500	219848340	16800	16800	16800	16800	0
369	20240112	152400	219848340	16800	16800	16800	16800	0
370	20240112	152300	219848340	16800	16800	16800	16800	0
371	20240112	152200	219848340	16800	16800	16800	16800	0
372	20240112	152100	219848340	16800	16800	16800	16800	0
373	20240112	152000	219848340	16800	16800	16800	16800	0
374	20240112	151900	219848340	16800	16810	16810	16800	1045
375	20240112	151800	202285410	16830	16850	16850	16820	246
376	20240112	151700	198145430	16850	16850	16850	16850	0
377	20240112	151600	198145430	16850	16850	16850	16850	18
378	20240112	151500	197842130	16850	16850	16850	16850	101
379	20240112	151400	196140280	16860	16860	16860	16860	35
380	20240112	151300	195550180	16860	16870	16870	16860	65
381	20240112	151200	194454130	16870	16870	16870	16870	0
382	20240112	151100	194454130	16870	16870	16870	16870	0
383	20240112	151000	194454130	16870	16870	16870	16870	0
384	20240112	150900	194454130	16870	16900	16900	16870	12
385	20240112	150800	194251630	16870	16870	16870	16870	30
386	20240112	150700	193745530	16880	16880	16880	16880	0
387	20240112	150600	193745530	16880	16880	16880	16880	30
388	20240112	150500	193239130	16880	16900	16900	16880	289
389	20240112	150400	188359170	16910	16910	16910	16910	1
390	20240112	150300	188342260	16960	16960	16960	16960	1
391	20240112	150200	188325300	16960	16960	16960	16960	1
392	20240112	150100	188308340	16960	16960	16960	16960	0
393	20240112	150000	188308340	16960	16960	16960	16960	0
394	20240112	145900	188308340	16960	16960	16960	16960	70
395	20240112	145800	187121140	16990	16990	16990	16990	0
396	20240112	145700	187121140	16990	16990	16990	16990	0
397	20240112	145600	187121140	16990	16990	16990	16990	0
398	20240112	145500	187121140	16990	16990	16990	16990	0
399	20240112	145400	187121140	16990	16990	16990	16990	0
400	20240112	145300	187121140	16990	16990	16990	16990	0
401	20240112	145200	187121140	16990	16990	16990	16990	0
402	20240112	145100	187121140	16990	16990	16990	16990	1
403	20240112	145000	187104150	16990	16990	16990	16990	0
404	20240112	144900	187104150	16990	16990	16990	16990	1
405	20240112	144800	187087160	16900	16900	16900	16900	0
406	20240112	144700	187087160	16900	16900	16900	16900	20
407	20240112	144600	186749160	16890	16890	16890	16890	0
408	20240112	144500	186749160	16890	16890	16890	16890	10
409	20240112	144400	186580260	16990	16990	16990	16990	1
410	20240112	144300	186563270	16880	16880	16880	16880	0
411	20240112	144200	186563270	16880	16880	16880	16880	0
412	20240112	144100	186563270	16880	16880	16880	16880	87
413	20240112	144000	185094710	16880	16880	16880	16880	28
414	20240112	143900	184622070	16950	16950	16950	16950	0
415	20240112	143800	184622070	16950	16950	16950	16950	11
416	20240112	143700	184435620	16950	16950	16950	16950	45
417	20240112	143600	183672870	16950	16950	16950	16950	0
418	20240112	143500	183672870	16950	16950	16950	16950	0
419	20240112	143400	183672870	16950	16950	16950	16950	0
420	20240112	143300	183672870	16950	16950	16950	16950	6
421	20240112	143200	183571170	16950	16950	16950	16950	1
422	20240112	143100	183554220	16860	16920	16920	16860	248
423	20240112	143000	179368110	16910	16910	16910	16910	26
424	20240112	142900	178928450	16910	16910	16910	16910	0
425	20240112	142800	178928450	16910	16910	16910	16910	0
426	20240112	142700	178928450	16910	16910	16910	16910	41
427	20240112	142600	178235140	16920	16920	16920	16920	0
428	20240112	142500	178235140	16920	16920	16920	16920	0
429	20240112	142400	178235140	16920	16920	16920	16920	0
430	20240112	142300	178235140	16920	16920	16920	16920	36
431	20240112	142200	177626020	16910	16910	16910	16910	0
432	20240112	142100	177626020	16910	16910	16910	16910	0
433	20240112	142000	177626020	16910	16910	16910	16910	0
434	20240112	141900	177626020	16910	16910	16910	16910	0
435	20240112	141800	177626020	16910	16910	16910	16910	0
436	20240112	141700	177626020	16910	16910	16910	16910	27
437	20240112	141600	177169450	16890	16890	16890	16890	0
438	20240112	141500	177169450	16890	16890	16890	16890	50
439	20240112	141400	176324950	16890	16950	16950	16890	262
440	20240112	141300	171893420	16950	16950	16950	16950	1
441	20240112	141200	171876470	16950	16950	16950	16950	0
442	20240112	141100	171876470	16950	16940	16950	16940	86
443	20240112	141000	170419580	16910	16910	16910	16910	0
444	20240112	140900	170419580	16910	16910	16910	16910	40
445	20240112	140800	169743180	16940	16940	16940	16940	0
446	20240112	140700	169743180	16940	16940	16940	16940	0
447	20240112	140600	169743180	16940	16940	16940	16940	0
448	20240112	140500	169743180	16940	16940	16940	16940	0
449	20240112	140400	169743180	16940	16940	16940	16940	0
450	20240112	140300	169743180	16940	16940	16940	16940	20
451	20240112	140200	169404380	16890	16890	16890	16890	3
452	20240112	140100	169353710	16890	16890	16890	16890	0
453	20240112	140000	169353710	16890	16890	16890	16890	0
454	20240112	135900	169353710	16890	16890	16890	16890	0
455	20240112	135800	169353710	16890	16890	16890	16890	0
456	20240112	135700	169353710	16890	16890	16890	16890	12
457	20240112	135600	169151030	16940	16940	16940	16940	0
458	20240112	135500	169151030	16940	16940	16940	16940	0
459	20240112	135400	169151030	16940	16940	16940	16940	50
460	20240112	135300	168304030	16940	16940	16940	16940	0
461	20240112	135200	168304030	16940	16940	16940	16940	0
462	20240112	135100	168304030	16940	16940	16940	16940	0
463	20240112	135000	168304030	16940	16940	16940	16940	10
464	20240112	134900	168134630	16950	16950	16950	16950	0
465	20240112	134800	168134630	16950	16950	16950	16950	0
466	20240112	134700	168134630	16950	16950	16950	16950	0
467	20240112	134600	168134630	16950	16950	16950	16950	0
468	20240112	134500	168134630	16950	16950	16950	16950	0
469	20240112	134400	168134630	16950	16950	16950	16950	0
470	20240112	134300	168134630	16950	16950	16950	16950	0
471	20240112	134200	168134630	16950	16950	16950	16950	0
472	20240112	134100	168134630	16950	16950	16950	16950	0
473	20240112	134000	168134630	16950	16950	16950	16950	11
474	20240112	133900	167948180	16880	16900	16900	16860	197
475	20240112	133800	164621630	16900	16900	16900	16900	5
476	20240112	133700	164537130	16970	16970	16970	16970	0
477	20240112	133600	164537130	16970	16970	16970	16970	0
478	20240112	133500	164537130	16970	16970	16970	16970	0
479	20240112	133400	164537130	16970	16970	16970	16970	0
480	20240112	133300	164537130	16970	16970	16970	16970	0
481	20240112	133200	164537130	16970	16970	16970	16970	0
482	20240112	133100	164537130	16970	16970	16970	16970	0
483	20240112	133000	164537130	16970	16900	16970	16900	232
484	20240112	132900	160616190	16970	16970	16970	16970	0
485	20240112	132800	160616190	16970	16970	16970	16970	0
486	20240112	132700	160616190	16970	16970	16970	16970	4
487	20240112	132600	160548310	16900	16930	16930	16900	550
488	20240112	132500	151247240	16930	16930	16930	16930	0
489	20240112	132400	151247240	16930	16930	16930	16930	0
490	20240112	132300	151247240	16930	16930	16930	16930	0
491	20240112	132200	151247240	16930	16930	16930	16930	11
492	20240112	132100	151061010	16920	16920	16920	16920	0
493	20240112	132000	151061010	16920	16920	16920	16920	0
494	20240112	131900	151061010	16920	16920	16920	16920	1
495	20240112	131800	151044090	16920	16920	16920	16920	0
496	20240112	131700	151044090	16920	16920	16920	16920	0
497	20240112	131600	151044090	16920	16920	16920	16920	0
498	20240112	131500	151044090	16920	16920	16920	16920	0
499	20240112	131400	151044090	16920	16920	16920	16920	0
500	20240112	131300	151044090	16920	16930	16930	16920	2
501	20240112	131200	151010240	16910	16910	16910	16910	0
502	20240112	131100	151010240	16910	16910	16910	16910	0
503	20240112	131000	151010240	16910	16930	16930	16910	480
504	20240112	130900	142888270	16940	16940	16940	16940	111
505	20240112	130800	141007930	16940	16940	16940	16940	0
506	20240112	130700	141007930	16940	16960	16960	16940	240
507	20240112	130600	136941320	16950	16950	16950	16950	0
508	20240112	130500	136941320	16950	16950	16950	16950	0
509	20240112	130400	136941320	16950	16950	16950	16950	99
510	20240112	130300	135263270	16950	16950	16950	16950	0
511	20240112	130200	135263270	16950	16950	16950	16950	31
512	20240112	130100	134737820	16940	16940	16940	16940	0
513	20240112	130000	134737820	16940	16940	16940	16940	62
514	20240112	125900	133687540	17040	17040	17040	17040	0
515	20240112	125800	133687540	17040	17040	17040	17040	0
516	20240112	125700	133687540	17040	17040	17040	17040	0
517	20240112	125600	133687540	17040	17040	17040	17040	0
518	20240112	125500	133687540	17040	17040	17040	17040	0
519	20240112	125400	133687540	17040	17040	17040	17040	0
520	20240112	125300	133687540	17040	17040	17040	17040	0
521	20240112	125200	133687540	17040	17040	17040	17040	0
522	20240112	125100	133687540	17040	17040	17040	17040	0
523	20240112	125000	133687540	17040	17040	17040	17040	0
524	20240112	124900	133687540	17040	16950	17040	16950	56
525	20240112	124800	132738160	16930	16940	16940	16930	23
526	20240112	124700	132348570	16940	16950	16950	16940	127
527	20240112	124600	130196560	16970	17000	17000	16970	856
528	20240112	124500	115660910	17010	17010	17010	17010	0
529	20240112	124400	115660910	17010	17010	17010	17010	0
530	20240112	124300	115660910	17010	17010	17010	17010	0
531	20240112	124200	115660910	17010	17000	17010	17000	33
532	20240112	124100	115099900	17000	17000	17000	17000	1
533	20240112	124000	115082900	16990	16990	16990	16990	40
534	20240112	123900	114403300	16990	17000	17000	16990	213
535	20240112	123800	110782380	17010	17010	17010	17010	0
536	20240112	123700	110782380	17010	17020	17020	17010	44
537	20240112	123600	110033930	17020	17020	17020	17020	0
538	20240112	123500	110033930	17020	17030	17030	17020	21
539	20240112	123400	109676500	17030	17040	17040	17030	42
540	20240112	123300	108961010	17060	17060	17060	17060	0
541	20240112	123200	108961010	17060	17060	17060	17060	66
542	20240112	123100	107835050	17060	17060	17060	17060	0
543	20240112	123000	107835050	17060	17060	17060	17060	0
544	20240112	122900	107835050	17060	17060	17060	17060	1
545	20240112	122800	107817990	17060	17060	17060	17060	0
546	20240112	122700	107817990	17060	17060	17060	17060	0
547	20240112	122600	107817990	17060	17060	17060	17060	0
548	20240112	122500	107817990	17060	17060	17060	17060	13
549	20240112	122400	107596210	17050	17050	17050	17050	22
550	20240112	122300	107221110	17050	17050	17050	17050	0
551	20240112	122200	107221110	17050	17060	17060	17050	40
552	20240112	122100	106539100	17060	17060	17060	17060	0
553	20240112	122000	106539100	17060	17060	17060	17060	0
554	20240112	121900	106539100	17060	17060	17060	17060	11
555	20240112	121800	106351440	17060	17060	17060	17060	0
556	20240112	121700	106351440	17060	17060	17060	17060	50
557	20240112	121600	105498440	17070	17070	17070	17070	0
558	20240112	121500	105498440	17070	17070	17070	17070	0
559	20240112	121400	105498440	17070	17070	17070	17070	0
560	20240112	121300	105498440	17070	17070	17070	17070	12
561	20240112	121200	105293600	17060	17060	17060	17060	0
562	20240112	121100	105293600	17060	17060	17060	17060	0
563	20240112	121000	105293600	17060	17060	17060	17060	0
564	20240112	120900	105293600	17060	17060	17060	17060	0
565	20240112	120800	105293600	17060	17060	17060	17060	0
566	20240112	120700	105293600	17060	17060	17060	17060	0
567	20240112	120600	105293600	17060	17060	17060	17060	0
568	20240112	120500	105293600	17060	17060	17060	17060	0
569	20240112	120400	105293600	17060	17060	17060	17060	0
570	20240112	120300	105293600	17060	17060	17060	17060	0
571	20240112	120200	105293600	17060	17060	17060	17060	0
572	20240112	120100	105293600	17060	17060	17060	17060	0
573	20240112	120000	105293600	17060	17060	17060	17060	0
574	20240112	115900	105293600	17060	17060	17060	17060	0
575	20240112	115800	105293600	17060	17060	17060	17060	0
576	20240112	115700	105293600	17060	17060	17060	17060	0
577	20240112	115600	105293600	17060	17060	17060	17060	0
578	20240112	115500	105293600	17060	17060	17060	17060	0
579	20240112	115400	105293600	17060	17060	17060	17060	0
580	20240112	115300	105293600	17060	17060	17060	17060	0
581	20240112	115200	105293600	17060	17060	17060	17060	0
582	20240112	115100	105293600	17060	17060	17060	17060	0
583	20240112	115000	105293600	17060	17060	17060	17060	1
584	20240112	114900	105276540	17060	17060	17060	17060	0
585	20240112	114800	105276540	17060	17060	17060	17060	0
586	20240112	114700	105276540	17060	17060	17060	17060	0
587	20240112	114600	105276540	17060	17060	17060	17060	50
588	20240112	114500	104423540	17060	17060	17060	17060	0
589	20240112	114400	104423540	17060	17060	17060	17060	0
590	20240112	114300	104423540	17060	17060	17060	17060	0
591	20240112	114200	104423540	17060	17100	17100	17060	50
592	20240112	114100	103568580	17050	17050	17050	17050	0
593	20240112	114000	103568580	17050	17050	17050	17050	100
594	20240112	113900	101863580	17060	17060	17060	17060	20
595	20240112	113800	101522380	17100	17100	17100	17100	130
596	20240112	113700	99299380	17110	17110	17110	17110	0
597	20240112	113600	99299380	17110	17110	17110	17110	0
598	20240112	113500	99299380	17110	17110	17110	17110	2
599	20240112	113400	99265160	17110	17110	17110	17110	0
600	20240112	113300	99265160	17110	17110	17110	17110	28
601	20240112	113200	98786080	17150	17150	17150	17150	68
602	20240112	113100	97619880	17150	17150	17150	17150	0
603	20240112	113000	97619880	17150	17150	17150	17150	6
604	20240112	112900	97516980	17150	17150	17150	17150	94
605	20240112	112800	95904880	17150	17150	17150	17150	3
606	20240112	112700	95853430	17100	17100	17100	17100	0
607	20240112	112600	95853430	17100	17100	17100	17100	0
608	20240112	112500	95853430	17100	17100	17100	17100	0
609	20240112	112400	95853430	17100	17100	17100	17100	0
610	20240112	112300	95853430	17100	17100	17100	17100	0
611	20240112	112200	95853430	17100	17100	17100	17100	0
612	20240112	112100	95853430	17100	17100	17100	17100	0
613	20240112	112000	95853430	17100	17100	17100	17100	0
614	20240112	111900	95853430	17100	17100	17100	17100	0
615	20240112	111800	95853430	17100	17100	17100	17100	0
616	20240112	111700	95853430	17100	17100	17100	17100	0
617	20240112	111600	95853430	17100	17100	17100	17100	0
618	20240112	111500	95853430	17100	17100	17100	17100	0
619	20240112	111400	95853430	17100	17100	17100	17100	0
620	20240112	111300	95853430	17100	17100	17100	17100	0
621	20240112	111200	95853430	17100	17100	17100	17100	0
622	20240112	111100	95853430	17100	17100	17100	17100	0
623	20240112	111000	95853430	17100	17100	17100	17100	0
624	20240112	110900	95853430	17100	17100	17100	17100	100
625	20240112	110800	94143430	17100	17100	17100	17100	0
626	20240112	110700	94143430	17100	17100	17100	17100	0
627	20240112	110600	94143430	17100	17100	17100	17100	0
628	20240112	110500	94143430	17100	17100	17100	17100	0
629	20240112	110400	94143430	17100	17100	17100	17100	0
630	20240112	110300	94143430	17100	17100	17100	17100	0
631	20240112	110200	94143430	17100	17100	17100	17100	0
632	20240112	110100	94143430	17100	17100	17100	17100	0
633	20240112	110000	94143430	17100	17100	17100	17100	2
634	20240112	105900	94109230	17100	17100	17100	17100	0
635	20240112	105800	94109230	17100	17110	17110	17100	10
636	20240112	105700	93938220	17100	17100	17100	17100	0
637	20240112	105600	93938220	17100	17100	17100	17100	0
638	20240112	105500	93938220	17100	17100	17100	17100	0
639	20240112	105400	93938220	17100	17100	17100	17100	0
640	20240112	105300	93938220	17100	17100	17100	17100	0
641	20240112	105200	93938220	17100	17100	17100	17100	135
642	20240112	105100	91629720	17080	17080	17080	17080	15
643	20240112	105000	91373520	17070	17040	17070	17040	305
644	20240112	104900	86176200	17070	17070	17070	17070	0
645	20240112	104800	86176200	17070	17070	17070	17070	0
646	20240112	104700	86176200	17070	17070	17070	17070	0
647	20240112	104600	86176200	17070	17070	17070	17070	0
648	20240112	104500	86176200	17070	17070	17070	17070	0
649	20240112	104400	86176200	17070	17070	17070	17070	0
650	20240112	104300	86176200	17070	17070	17070	17070	0
651	20240112	104200	86176200	17070	17070	17070	17070	0
652	20240112	104100	86176200	17070	17070	17070	17070	0
653	20240112	104000	86176200	17070	17070	17070	17070	6
654	20240112	103900	86073780	16980	16980	16980	16980	0
655	20240112	103800	86073780	16980	16980	16980	16980	0
656	20240112	103700	86073780	16980	16980	16980	16980	0
657	20240112	103600	86073780	16980	16980	16980	16980	0
658	20240112	103500	86073780	16980	16980	16980	16980	0
659	20240112	103400	86073780	16980	16980	16980	16980	0
660	20240112	103300	86073780	16980	16980	16980	16980	0
661	20240112	103200	86073780	16980	16980	16980	16980	0
662	20240112	103100	86073780	16980	16980	16980	16980	0
663	20240112	103000	86073780	16980	16980	16980	16980	0
664	20240112	102900	86073780	16980	16980	16980	16980	0
665	20240112	102800	86073780	16980	16980	16980	16980	0
666	20240112	102700	86073780	16980	16980	16980	16980	0
667	20240112	102600	86073780	16980	17000	17000	16980	9
668	20240112	102500	85920920	17050	17050	17050	17050	57
669	20240112	102400	84949070	17050	17050	17050	17050	0
670	20240112	102300	84949070	17050	17050	17050	17050	0
671	20240112	102200	84949070	17050	17050	17050	17050	0
672	20240112	102100	84949070	17050	17050	17050	17050	0
673	20240112	102000	84949070	17050	17050	17050	17050	0
674	20240112	101900	84949070	17050	17050	17050	17050	0
675	20240112	101800	84949070	17050	17050	17050	17050	5
676	20240112	101700	84863820	17050	17050	17050	17050	0
677	20240112	101600	84863820	17050	17050	17050	17050	0
678	20240112	101500	84863820	17050	17050	17050	17050	20
679	20240112	101400	84522820	17050	17050	17050	17050	3
680	20240112	101300	84471670	16960	16960	16960	16960	0
681	20240112	101200	84471670	16960	16960	16960	16960	0
682	20240112	101100	84471670	16960	16930	16960	16930	34
683	20240112	101000	83895090	16930	16930	16930	16930	0
684	20240112	100900	83895090	16930	16930	16930	16930	0
685	20240112	100800	83895090	16930	16930	16930	16930	102
686	20240112	100700	82168230	16960	16960	16960	16940	67
687	20240112	100600	81033020	16960	16960	16960	16960	10
688	20240112	100500	80863420	16960	16960	16960	16960	0
689	20240112	100400	80863420	16960	16960	16960	16960	1
690	20240112	100300	80846460	16950	16950	16950	16950	0
691	20240112	100200	80846460	16950	16980	16980	16950	34
692	20240112	100100	80269860	17050	17050	17050	17050	0
693	20240112	100000	80269860	17050	17050	17050	17050	0
694	20240112	095900	80269860	17050	17050	17050	17050	0
695	20240112	095800	80269860	17050	17050	17050	17050	0
696	20240112	095700	80269860	17050	17050	17050	17050	1
697	20240112	095600	80252810	17050	17050	17050	17050	2
698	20240112	095500	80218710	17000	17000	17000	17000	0
699	20240112	095400	80218710	17000	17000	17000	17000	10
700	20240112	095300	80048710	17000	17000	17000	17000	0
701	20240112	095200	80048710	17000	17000	17000	17000	1
702	20240112	095100	80031710	16950	16950	16950	16950	0
703	20240112	095000	80031710	16950	16950	16950	16950	15
704	20240112	094900	79777460	16950	16950	16950	16950	0
705	20240112	094800	79777460	16950	16950	16950	16950	0
706	20240112	094700	79777460	16950	16950	16950	16950	200
707	20240112	094600	76387460	16950	16950	16950	16950	5
708	20240112	094500	76302710	16920	16920	16920	16920	0
709	20240112	094400	76302710	16920	16920	16920	16920	0
710	20240112	094300	76302710	16920	16920	16920	16920	0
711	20240112	094200	76302710	16920	16980	16980	16920	51
712	20240112	094100	75439260	16980	16980	16980	16980	57
713	20240112	094000	74471400	17000	17000	17000	17000	0
714	20240112	093900	74471400	17000	17000	17000	17000	5
715	20240112	093800	74386400	17000	17020	17080	17000	330
716	20240112	093700	68774850	17040	17040	17040	17040	10
717	20240112	093600	68604450	17090	17010	17090	17010	65
718	20240112	093500	67497600	17010	17020	17020	17010	220
719	20240112	093400	63754340	17020	17090	17090	17020	781
720	20240112	093300	50440520	17100	17100	17100	17100	0
721	20240112	093200	50440520	17100	17100	17100	17100	45
722	20240112	093100	49671020	17140	17140	17140	17140	0
723	20240112	093000	49671020	17140	17140	17140	17140	0
724	20240112	092900	49671020	17140	17140	17140	17140	20
725	20240112	092800	49328220	17060	17060	17060	17060	19
726	20240112	092700	49004080	17050	17050	17050	17050	0
727	20240112	092600	49004080	17050	17050	17050	17050	0
728	20240112	092500	49004080	17050	17060	17060	17050	80
729	20240112	092400	47639880	17050	17050	17050	17050	0
730	20240112	092300	47639880	17050	17050	17050	17050	1
731	20240112	092200	47622830	17050	17110	17110	17050	242
732	20240112	092100	43484350	17150	17150	17150	17150	5
733	20240112	092000	43398600	17150	17150	17150	17150	0
734	20240112	091900	43398600	17150	17100	17150	17100	152
735	20240112	091800	40792100	17170	17170	17170	17170	0
736	20240112	091700	40792100	17170	17170	17170	17170	5
737	20240112	091600	40706250	17170	17170	17170	17170	0
738	20240112	091500	40706250	17170	17160	17170	17160	2
739	20240112	091400	40671920	17200	17200	17200	17200	41
740	20240112	091300	39966720	17200	17150	17200	17000	230
741	20240112	091200	36035520	17200	17210	17210	17180	356
742	20240112	091100	29912240	17240	17250	17250	17240	10
743	20240112	091000	29739790	17250	17250	17250	17250	5
744	20240112	090900	29653540	17250	17270	17270	17250	24
745	20240112	090800	29239330	17280	17320	17320	17280	107
746	20240112	090700	27388290	17330	17330	17330	17330	249
747	20240112	090600	23073120	17330	17330	17330	17330	1
748	20240112	090500	23055790	17320	17320	17320	17320	0
749	20240112	090400	23055790	17320	17320	17320	17320	0
750	20240112	090300	23055790	17320	17320	17320	17320	0
751	20240112	090200	23055790	17320	17430	17430	17320	583
752	20240112	090100	12895200	17340	17340	17340	17340	5
753	20240112	090000	12808500	17350	17600	17600	17350	720