KissMeData/406820/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	212200	195387880	16770	16770	16770	16770	88
3	20240102	212100	195387880	16770	16770	16770	16770	0
4	20240102	212000	195387880	16770	16770	16770	16770	0
5	20240102	211900	195387880	16770	16770	16770	16770	0
6	20240102	211800	195387880	16770	16770	16770	16770	0
7	20240102	211700	195387880	16770	16770	16770	16770	0
8	20240102	211600	195387880	16770	16770	16770	16770	0
9	20240102	211500	195387880	16770	16770	16770	16770	0
10	20240102	211400	195387880	16770	16770	16770	16770	0
11	20240102	211300	195387880	16770	16770	16770	16770	0
12	20240102	211200	195387880	16770	16770	16770	16770	0
13	20240102	211100	195387880	16770	16770	16770	16770	0
14	20240102	211000	195387880	16770	16770	16770	16770	0
15	20240102	210900	195387880	16770	16770	16770	16770	0
16	20240102	210800	195387880	16770	16770	16770	16770	0
17	20240102	210700	195387880	16770	16770	16770	16770	0
18	20240102	210600	195387880	16770	16770	16770	16770	0
19	20240102	210500	195387880	16770	16770	16770	16770	0
20	20240102	210400	195387880	16770	16770	16770	16770	0
21	20240102	210300	195387880	16770	16770	16770	16770	0
22	20240102	210200	195387880	16770	16770	16770	16770	0
23	20240102	210100	195387880	16770	16770	16770	16770	0
24	20240102	210000	195387880	16770	16770	16770	16770	0
25	20240102	205900	195387880	16770	16770	16770	16770	0
26	20240102	205800	195387880	16770	16770	16770	16770	0
27	20240102	205700	195387880	16770	16770	16770	16770	0
28	20240102	205600	195387880	16770	16770	16770	16770	0
29	20240102	205500	195387880	16770	16770	16770	16770	0
30	20240102	205400	195387880	16770	16770	16770	16770	0
31	20240102	205300	195387880	16770	16770	16770	16770	0
32	20240102	205200	195387880	16770	16770	16770	16770	88
33	20240102	205100	195387880	16770	16770	16770	16770	0
34	20240102	205000	195387880	16770	16770	16770	16770	0
35	20240102	204900	195387880	16770	16770	16770	16770	0
36	20240102	204800	195387880	16770	16770	16770	16770	0
37	20240102	204700	195387880	16770	16770	16770	16770	0
38	20240102	204600	195387880	16770	16770	16770	16770	0
39	20240102	204500	195387880	16770	16770	16770	16770	0
40	20240102	204400	195387880	16770	16770	16770	16770	0
41	20240102	204300	195387880	16770	16770	16770	16770	0
42	20240102	204200	195387880	16770	16770	16770	16770	0
43	20240102	204100	195387880	16770	16770	16770	16770	0
44	20240102	204000	195387880	16770	16770	16770	16770	0
45	20240102	203900	195387880	16770	16770	16770	16770	0
46	20240102	203800	195387880	16770	16770	16770	16770	0
47	20240102	203700	195387880	16770	16770	16770	16770	0
48	20240102	203600	195387880	16770	16770	16770	16770	0
49	20240102	203500	195387880	16770	16770	16770	16770	0
50	20240102	203400	195387880	16770	16770	16770	16770	0
51	20240102	203300	195387880	16770	16770	16770	16770	0
52	20240102	203200	195387880	16770	16770	16770	16770	0
53	20240102	203100	195387880	16770	16770	16770	16770	0
54	20240102	203000	195387880	16770	16770	16770	16770	0
55	20240102	202900	195387880	16770	16770	16770	16770	0
56	20240102	202800	195387880	16770	16770	16770	16770	0
57	20240102	202700	195387880	16770	16770	16770	16770	0
58	20240102	202600	195387880	16770	16770	16770	16770	0
59	20240102	202500	195387880	16770	16770	16770	16770	0
60	20240102	202400	195387880	16770	16770	16770	16770	0
61	20240102	202300	195387880	16770	16770	16770	16770	0
62	20240102	202200	195387880	16770	16770	16770	16770	88
63	20240102	202100	195387880	16770	16770	16770	16770	0
64	20240102	202000	195387880	16770	16770	16770	16770	0
65	20240102	201900	195387880	16770	16770	16770	16770	0
66	20240102	201800	195387880	16770	16770	16770	16770	0
67	20240102	201700	195387880	16770	16770	16770	16770	0
68	20240102	201600	195387880	16770	16770	16770	16770	0
69	20240102	201500	195387880	16770	16770	16770	16770	0
70	20240102	201400	195387880	16770	16770	16770	16770	0
71	20240102	201300	195387880	16770	16770	16770	16770	0
72	20240102	201200	195387880	16770	16770	16770	16770	0
73	20240102	201100	195387880	16770	16770	16770	16770	0
74	20240102	201000	195387880	16770	16770	16770	16770	0
75	20240102	200900	195387880	16770	16770	16770	16770	0
76	20240102	200800	195387880	16770	16770	16770	16770	0
77	20240102	200700	195387880	16770	16770	16770	16770	0
78	20240102	200600	195387880	16770	16770	16770	16770	0
79	20240102	200500	195387880	16770	16770	16770	16770	0
80	20240102	200400	195387880	16770	16770	16770	16770	0
81	20240102	200300	195387880	16770	16770	16770	16770	0
82	20240102	200200	195387880	16770	16770	16770	16770	0
83	20240102	200100	195387880	16770	16770	16770	16770	0
84	20240102	200000	195387880	16770	16770	16770	16770	0
85	20240102	195900	195387880	16770	16770	16770	16770	0
86	20240102	195800	195387880	16770	16770	16770	16770	0
87	20240102	195700	195387880	16770	16770	16770	16770	0
88	20240102	195600	195387880	16770	16770	16770	16770	0
89	20240102	195500	195387880	16770	16770	16770	16770	0
90	20240102	195400	195387880	16770	16770	16770	16770	0
91	20240102	195300	195387880	16770	16770	16770	16770	0
92	20240102	195200	195387880	16770	16770	16770	16770	88
93	20240102	195100	195387880	16770	16770	16770	16770	0
94	20240102	195000	195387880	16770	16770	16770	16770	0
95	20240102	194900	195387880	16770	16770	16770	16770	0
96	20240102	194800	195387880	16770	16770	16770	16770	0
97	20240102	194700	195387880	16770	16770	16770	16770	0
98	20240102	194600	195387880	16770	16770	16770	16770	0
99	20240102	194500	195387880	16770	16770	16770	16770	0
100	20240102	194400	195387880	16770	16770	16770	16770	0
101	20240102	194300	195387880	16770	16770	16770	16770	0
102	20240102	194200	195387880	16770	16770	16770	16770	0
103	20240102	194100	195387880	16770	16770	16770	16770	0
104	20240102	194000	195387880	16770	16770	16770	16770	0
105	20240102	193900	195387880	16770	16770	16770	16770	0
106	20240102	193800	195387880	16770	16770	16770	16770	0
107	20240102	193700	195387880	16770	16770	16770	16770	0
108	20240102	193600	195387880	16770	16770	16770	16770	0
109	20240102	193500	195387880	16770	16770	16770	16770	0
110	20240102	193400	195387880	16770	16770	16770	16770	0
111	20240102	193300	195387880	16770	16770	16770	16770	0
112	20240102	193200	195387880	16770	16770	16770	16770	0
113	20240102	193100	195387880	16770	16770	16770	16770	0
114	20240102	193000	195387880	16770	16770	16770	16770	0
115	20240102	192900	195387880	16770	16770	16770	16770	0
116	20240102	192800	195387880	16770	16770	16770	16770	0
117	20240102	192700	195387880	16770	16770	16770	16770	0
118	20240102	192600	195387880	16770	16770	16770	16770	0
119	20240102	192500	195387880	16770	16770	16770	16770	0
120	20240102	192400	195387880	16770	16770	16770	16770	0
121	20240102	192300	195387880	16770	16770	16770	16770	0
122	20240102	192200	195387880	16770	16770	16770	16770	88
123	20240102	192100	195387880	16770	16770	16770	16770	0
124	20240102	192000	195387880	16770	16770	16770	16770	0
125	20240102	191900	195387880	16770	16770	16770	16770	0
126	20240102	191800	195387880	16770	16770	16770	16770	0
127	20240102	191700	195387880	16770	16770	16770	16770	0
128	20240102	191600	195387880	16770	16770	16770	16770	0
129	20240102	191500	195387880	16770	16770	16770	16770	0
130	20240102	191400	195387880	16770	16770	16770	16770	0
131	20240102	191300	195387880	16770	16770	16770	16770	0
132	20240102	191200	195387880	16770	16770	16770	16770	0
133	20240102	191100	195387880	16770	16770	16770	16770	0
134	20240102	191000	195387880	16770	16770	16770	16770	0
135	20240102	190900	195387880	16770	16770	16770	16770	0
136	20240102	190800	195387880	16770	16770	16770	16770	0
137	20240102	190700	195387880	16770	16770	16770	16770	0
138	20240102	190600	195387880	16770	16770	16770	16770	0
139	20240102	190500	195387880	16770	16770	16770	16770	0
140	20240102	190400	195387880	16770	16770	16770	16770	0
141	20240102	190300	195387880	16770	16770	16770	16770	0
142	20240102	190200	195387880	16770	16770	16770	16770	0
143	20240102	190100	195387880	16770	16770	16770	16770	0
144	20240102	190000	195387880	16770	16770	16770	16770	0
145	20240102	185900	195387880	16770	16770	16770	16770	0
146	20240102	185800	195387880	16770	16770	16770	16770	0
147	20240102	185700	195387880	16770	16770	16770	16770	0
148	20240102	185600	195387880	16770	16770	16770	16770	0
149	20240102	185500	195387880	16770	16770	16770	16770	0
150	20240102	185400	195387880	16770	16770	16770	16770	0
151	20240102	185300	195387880	16770	16770	16770	16770	0
152	20240102	185200	195387880	16770	16770	16770	16770	88
153	20240102	185100	195387880	16770	16770	16770	16770	0
154	20240102	185000	195387880	16770	16770	16770	16770	0
155	20240102	184900	195387880	16770	16770	16770	16770	0
156	20240102	184800	195387880	16770	16770	16770	16770	0
157	20240102	184700	195387880	16770	16770	16770	16770	0
158	20240102	184600	195387880	16770	16770	16770	16770	0
159	20240102	184500	195387880	16770	16770	16770	16770	0
160	20240102	184400	195387880	16770	16770	16770	16770	0
161	20240102	184300	195387880	16770	16770	16770	16770	0
162	20240102	184200	195387880	16770	16770	16770	16770	0
163	20240102	184100	195387880	16770	16770	16770	16770	0
164	20240102	184000	195387880	16770	16770	16770	16770	0
165	20240102	183900	195387880	16770	16770	16770	16770	0
166	20240102	183800	195387880	16770	16770	16770	16770	0
167	20240102	183700	195387880	16770	16770	16770	16770	0
168	20240102	183600	195387880	16770	16770	16770	16770	0
169	20240102	183500	195387880	16770	16770	16770	16770	0
170	20240102	183400	195387880	16770	16770	16770	16770	0
171	20240102	183300	195387880	16770	16770	16770	16770	0
172	20240102	183200	195387880	16770	16770	16770	16770	0
173	20240102	183100	195387880	16770	16770	16770	16770	0
174	20240102	183000	195387880	16770	16770	16770	16770	0
175	20240102	182900	195387880	16770	16770	16770	16770	0
176	20240102	182800	195387880	16770	16770	16770	16770	0
177	20240102	182700	195387880	16770	16770	16770	16770	0
178	20240102	182600	195387880	16770	16770	16770	16770	0
179	20240102	182500	195387880	16770	16770	16770	16770	0
180	20240102	182400	195387880	16770	16770	16770	16770	0
181	20240102	182300	195387880	16770	16770	16770	16770	0
182	20240102	182200	195387880	16770	16770	16770	16770	88
183	20240102	182100	195387880	16770	16770	16770	16770	0
184	20240102	182000	195387880	16770	16770	16770	16770	0
185	20240102	181900	195387880	16770	16770	16770	16770	0
186	20240102	181800	195387880	16770	16770	16770	16770	0
187	20240102	181700	195387880	16770	16770	16770	16770	0
188	20240102	181600	195387880	16770	16770	16770	16770	0
189	20240102	181500	195387880	16770	16770	16770	16770	0
190	20240102	181400	195387880	16770	16770	16770	16770	0
191	20240102	181300	195387880	16770	16770	16770	16770	0
192	20240102	181200	195387880	16770	16770	16770	16770	0
193	20240102	181100	195387880	16770	16770	16770	16770	0
194	20240102	181000	195387880	16770	16770	16770	16770	0
195	20240102	180900	195387880	16770	16770	16770	16770	0
196	20240102	180800	195387880	16770	16770	16770	16770	0
197	20240102	180700	195387880	16770	16770	16770	16770	0
198	20240102	180600	195387880	16770	16770	16770	16770	0
199	20240102	180500	195387880	16770	16770	16770	16770	0
200	20240102	180400	195387880	16770	16770	16770	16770	0
201	20240102	180300	195387880	16770	16770	16770	16770	0
202	20240102	180200	195387880	16770	16770	16770	16770	0
203	20240102	180100	195387880	16770	16770	16770	16770	0
204	20240102	180000	195387880	16770	16770	16770	16770	0
205	20240102	175900	195387880	16770	16770	16770	16770	0
206	20240102	175800	195387880	16770	16770	16770	16770	0
207	20240102	175700	195387880	16770	16770	16770	16770	0
208	20240102	175600	195387880	16770	16770	16770	16770	0
209	20240102	175500	195387880	16770	16770	16770	16770	0
210	20240102	175400	195387880	16770	16770	16770	16770	0
211	20240102	175300	195387880	16770	16770	16770	16770	0
212	20240102	175200	195387880	16770	16770	16770	16770	88
213	20240102	175100	195387880	16770	16770	16770	16770	0
214	20240102	175000	195387880	16770	16770	16770	16770	0
215	20240102	174900	195387880	16770	16770	16770	16770	0
216	20240102	174800	195387880	16770	16770	16770	16770	0
217	20240102	174700	195387880	16770	16770	16770	16770	0
218	20240102	174600	195387880	16770	16770	16770	16770	0
219	20240102	174500	195387880	16770	16770	16770	16770	0
220	20240102	174400	195387880	16770	16770	16770	16770	0
221	20240102	174300	195387880	16770	16770	16770	16770	0
222	20240102	174200	195387880	16770	16770	16770	16770	0
223	20240102	174100	195387880	16770	16770	16770	16770	0
224	20240102	174000	195387880	16770	16770	16770	16770	0
225	20240102	173900	195387880	16770	16770	16770	16770	0
226	20240102	173800	195387880	16770	16770	16770	16770	0
227	20240102	173700	195387880	16770	16770	16770	16770	0
228	20240102	173600	195387880	16770	16770	16770	16770	0
229	20240102	173500	195387880	16770	16770	16770	16770	0
230	20240102	173400	195387880	16770	16770	16770	16770	0
231	20240102	173300	195387880	16770	16770	16770	16770	0
232	20240102	173200	195387880	16770	16770	16770	16770	0
233	20240102	173100	195387880	16770	16770	16770	16770	0
234	20240102	173000	195387880	16770	16770	16770	16770	0
235	20240102	172900	195387880	16770	16770	16770	16770	0
236	20240102	172800	195387880	16770	16770	16770	16770	0
237	20240102	172700	195387880	16770	16770	16770	16770	0
238	20240102	172600	195387880	16770	16770	16770	16770	0
239	20240102	172500	195387880	16770	16770	16770	16770	0
240	20240102	172400	195387880	16770	16770	16770	16770	0
241	20240102	172300	195387880	16770	16770	16770	16770	0
242	20240102	172200	195387880	16770	16770	16770	16770	88
243	20240102	172100	195387880	16770	16770	16770	16770	0
244	20240102	172000	195387880	16770	16770	16770	16770	0
245	20240102	171900	195387880	16770	16770	16770	16770	0
246	20240102	171800	195387880	16770	16770	16770	16770	0
247	20240102	171700	195387880	16770	16770	16770	16770	0
248	20240102	171600	195387880	16770	16770	16770	16770	0
249	20240102	171500	195387880	16770	16770	16770	16770	0
250	20240102	171400	195387880	16770	16770	16770	16770	0
251	20240102	171300	195387880	16770	16770	16770	16770	0
252	20240102	171200	195387880	16770	16770	16770	16770	0
253	20240102	171100	195387880	16770	16770	16770	16770	0
254	20240102	171000	195387880	16770	16770	16770	16770	0
255	20240102	170900	195387880	16770	16770	16770	16770	0
256	20240102	170800	195387880	16770	16770	16770	16770	0
257	20240102	170700	195387880	16770	16770	16770	16770	0
258	20240102	170600	195387880	16770	16770	16770	16770	0
259	20240102	170500	195387880	16770	16770	16770	16770	0
260	20240102	170400	195387880	16770	16770	16770	16770	0
261	20240102	170300	195387880	16770	16770	16770	16770	0
262	20240102	170200	195387880	16770	16770	16770	16770	0
263	20240102	170100	195387880	16770	16770	16770	16770	0
264	20240102	170000	195387880	16770	16770	16770	16770	0
265	20240102	165900	195387880	16770	16770	16770	16770	0
266	20240102	165800	195387880	16770	16770	16770	16770	0
267	20240102	165700	195387880	16770	16770	16770	16770	0
268	20240102	165600	195387880	16770	16770	16770	16770	0
269	20240102	165500	195387880	16770	16770	16770	16770	0
270	20240102	165400	195387880	16770	16770	16770	16770	0
271	20240102	165300	195387880	16770	16770	16770	16770	0
272	20240102	165200	195387880	16770	16770	16770	16770	88
273	20240102	165100	195387880	16770	16770	16770	16770	0
274	20240102	165000	195387880	16770	16770	16770	16770	0
275	20240102	164900	195387880	16770	16770	16770	16770	0
276	20240102	164800	195387880	16770	16770	16770	16770	0
277	20240102	164700	195387880	16770	16770	16770	16770	0
278	20240102	164600	195387880	16770	16770	16770	16770	0
279	20240102	164500	195387880	16770	16770	16770	16770	0
280	20240102	164400	195387880	16770	16770	16770	16770	0
281	20240102	164300	195387880	16770	16770	16770	16770	0
282	20240102	164200	195387880	16770	16770	16770	16770	0
283	20240102	164100	195387880	16770	16770	16770	16770	0
284	20240102	164000	195387880	16770	16770	16770	16770	0
285	20240102	163900	195387880	16770	16770	16770	16770	0
286	20240102	163800	195387880	16770	16770	16770	16770	0
287	20240102	163700	195387880	16770	16770	16770	16770	0
288	20240102	163600	195387880	16770	16770	16770	16770	0
289	20240102	163500	195387880	16770	16770	16770	16770	0
290	20240102	163400	195387880	16770	16770	16770	16770	0
291	20240102	163300	195387880	16770	16770	16770	16770	0
292	20240102	163200	195387880	16770	16770	16770	16770	0
293	20240102	163100	195387880	16770	16770	16770	16770	0
294	20240102	163000	195387880	16770	16770	16770	16770	0
295	20240102	162900	195387880	16770	16770	16770	16770	0
296	20240102	162800	195387880	16770	16770	16770	16770	0
297	20240102	162700	195387880	16770	16770	16770	16770	0
298	20240102	162600	195387880	16770	16770	16770	16770	0
299	20240102	162500	195387880	16770	16770	16770	16770	0
300	20240102	162400	195387880	16770	16770	16770	16770	0
301	20240102	162300	195387880	16770	16770	16770	16770	0
302	20240102	162200	195387880	16770	16770	16770	16770	88
303	20240102	162100	195387880	16770	16770	16770	16770	0
304	20240102	162000	195387880	16770	16770	16770	16770	0
305	20240102	161900	195387880	16770	16770	16770	16770	0
306	20240102	161800	195387880	16770	16770	16770	16770	0
307	20240102	161700	195387880	16770	16770	16770	16770	0
308	20240102	161600	195387880	16770	16770	16770	16770	0
309	20240102	161500	195387880	16770	16770	16770	16770	0
310	20240102	161400	195387880	16770	16770	16770	16770	0
311	20240102	161300	195387880	16770	16770	16770	16770	0
312	20240102	161200	195387880	16770	16770	16770	16770	0
313	20240102	161100	195387880	16770	16770	16770	16770	0
314	20240102	161000	195387880	16770	16770	16770	16770	0
315	20240102	160900	195387880	16770	16770	16770	16770	0
316	20240102	160800	195387880	16770	16770	16770	16770	0
317	20240102	160700	195387880	16770	16770	16770	16770	0
318	20240102	160600	195387880	16770	16770	16770	16770	0
319	20240102	160500	195387880	16770	16770	16770	16770	0
320	20240102	160400	195387880	16770	16770	16770	16770	0
321	20240102	160300	195387880	16770	16770	16770	16770	0
322	20240102	160200	195387880	16770	16770	16770	16770	0
323	20240102	160100	195387880	16770	16770	16770	16770	0
324	20240102	160000	195387880	16770	16770	16770	16770	0
325	20240102	155900	195387880	16770	16770	16770	16770	0
326	20240102	155800	195387880	16770	16770	16770	16770	0
327	20240102	155700	195387880	16770	16770	16770	16770	0
328	20240102	155600	195387880	16770	16770	16770	16770	0
329	20240102	155500	195387880	16770	16770	16770	16770	0
330	20240102	155400	195387880	16770	16770	16770	16770	0
331	20240102	155300	195387880	16770	16770	16770	16770	0
332	20240102	155200	195387880	16770	16770	16770	16770	88
333	20240102	155100	195387880	16770	16770	16770	16770	0
334	20240102	155000	195387880	16770	16770	16770	16770	0
335	20240102	154900	195387880	16770	16770	16770	16770	0
336	20240102	154800	195387880	16770	16770	16770	16770	0
337	20240102	154700	195387880	16770	16770	16770	16770	0
338	20240102	154600	195387880	16770	16770	16770	16770	0
339	20240102	154500	195387880	16770	16770	16770	16770	0
340	20240102	154400	195387880	16770	16770	16770	16770	0
341	20240102	154300	195387880	16770	16770	16770	16770	0
342	20240102	154200	195387880	16770	16770	16770	16770	0
343	20240102	154100	195387880	16770	16770	16770	16770	0
344	20240102	154000	195387880	16770	16770	16770	16770	0
345	20240102	153900	195387880	16770	16770	16770	16770	0
346	20240102	153800	195387880	16770	16770	16770	16770	0
347	20240102	153700	195387880	16770	16770	16770	16770	0
348	20240102	153600	195387880	16770	16770	16770	16770	0
349	20240102	153500	195387880	16770	16770	16770	16770	0
350	20240102	153400	195387880	16770	16770	16770	16770	0
351	20240102	153300	195387880	16770	16770	16770	16770	0
352	20240102	153200	195387880	16770	16770	16770	16770	0
353	20240102	153100	195387880	16770	16770	16770	16770	0
354	20240102	153000	195387880	16770	16770	16770	16770	88
355	20240102	152900	193912120	16820	16820	16820	16820	0
356	20240102	152800	193912120	16820	16820	16820	16820	0
357	20240102	152700	193912120	16820	16820	16820	16820	0
358	20240102	152600	193912120	16820	16820	16820	16820	0
359	20240102	152500	193912120	16820	16820	16820	16820	0
360	20240102	152400	193912120	16820	16820	16820	16820	0
361	20240102	152300	193912120	16820	16820	16820	16820	0
362	20240102	152200	193912120	16820	16820	16820	16820	0
363	20240102	152100	193912120	16820	16820	16820	16820	0
364	20240102	152000	193912120	16820	16820	16820	16820	0
365	20240102	151900	193912120	16820	16820	16820	16820	28
366	20240102	151800	193441160	16810	16810	16810	16810	42
367	20240102	151700	192735140	16830	16830	16830	16830	0
368	20240102	151600	192735140	16830	16830	16830	16830	4
369	20240102	151500	192667820	16830	16830	16830	16830	2
370	20240102	151400	192634160	16820	16820	16820	16820	4
371	20240102	151300	192566880	16820	16820	16820	16820	2
372	20240102	151200	192533240	16810	16810	16810	16810	0
373	20240102	151100	192533240	16810	16810	16810	16810	0
374	20240102	151000	192533240	16810	16820	16820	16810	54
375	20240102	150900	191625470	16810	16810	16810	16810	0
376	20240102	150800	191625470	16810	16810	16810	16810	11
377	20240102	150700	191440560	16830	16830	16830	16830	4
378	20240102	150600	191373240	16830	16830	16830	16830	0
379	20240102	150500	191373240	16830	16810	16830	16810	201
380	20240102	150400	187994410	16810	16810	16810	16810	0
381	20240102	150300	187994410	16810	16810	16810	16810	0
382	20240102	150200	187994410	16810	16810	16810	16810	0
383	20240102	150100	187994410	16810	16810	16810	16810	0
384	20240102	150000	187994410	16810	16810	16810	16810	0
385	20240102	145900	187994410	16810	16810	16810	16810	54
386	20240102	145800	187086670	16810	16800	16810	16800	190
387	20240102	145700	183893370	16810	16810	16810	16810	0
388	20240102	145600	183893370	16810	16810	16810	16810	0
389	20240102	145500	183893370	16810	16810	16810	16810	0
390	20240102	145400	183893370	16810	16810	16810	16810	0
391	20240102	145300	183893370	16810	16810	16810	16810	0
392	20240102	145200	183893370	16810	16810	16810	16810	0
393	20240102	145100	183893370	16810	16810	16810	16810	60
394	20240102	145000	182884770	16810	16810	16810	16810	0
395	20240102	144900	182884770	16810	16770	16810	16770	65
396	20240102	144800	181792320	16810	16810	16810	16810	120
397	20240102	144700	179775120	16810	16810	16810	16810	0
398	20240102	144600	179775120	16810	16810	16810	16810	0
399	20240102	144500	179775120	16810	16810	16810	16810	0
400	20240102	144400	179775120	16810	16810	16810	16810	0
401	20240102	144300	179775120	16810	16810	16810	16810	0
402	20240102	144200	179775120	16810	16810	16810	16810	0
403	20240102	144100	179775120	16810	16810	16810	16810	0
404	20240102	144000	179775120	16810	16810	16810	16810	0
405	20240102	143900	179775120	16810	16810	16810	16810	0
406	20240102	143800	179775120	16810	16810	16810	16810	1
407	20240102	143700	179758310	16810	16810	16810	16810	0
408	20240102	143600	179758310	16810	16810	16810	16810	0
409	20240102	143500	179758310	16810	16810	16810	16810	42
410	20240102	143400	179052290	16810	16810	16810	16810	5
411	20240102	143300	178968240	16810	16810	16810	16810	0
412	20240102	143200	178968240	16810	16800	16810	16800	204
413	20240102	143100	175540040	16750	16750	16750	16750	9
414	20240102	143000	175389290	16800	16800	16800	16800	0
415	20240102	142900	175389290	16800	16800	16800	16800	0
416	20240102	142800	175389290	16800	16800	16800	16800	0
417	20240102	142700	175389290	16800	16800	16800	16800	0
418	20240102	142600	175389290	16800	16800	16800	16800	0
419	20240102	142500	175389290	16800	16800	16800	16800	0
420	20240102	142400	175389290	16800	16800	16800	16800	0
421	20240102	142300	175389290	16800	16800	16800	16800	0
422	20240102	142200	175389290	16800	16800	16800	16800	0
423	20240102	142100	175389290	16800	16800	16800	16800	0
424	20240102	142000	175389290	16800	16800	16800	16800	0
425	20240102	141900	175389290	16800	16740	16800	16740	4
426	20240102	141800	175322150	16800	16800	16800	16800	0
427	20240102	141700	175322150	16800	16800	16800	16800	0
428	20240102	141600	175322150	16800	16800	16800	16800	0
429	20240102	141500	175322150	16800	16800	16800	16800	0
430	20240102	141400	175322150	16800	16800	16800	16800	5
431	20240102	141300	175238150	16800	16800	16800	16800	0
432	20240102	141200	175238150	16800	16800	16800	16800	0
433	20240102	141100	175238150	16800	16800	16800	16800	81
434	20240102	141000	173877350	16800	16800	16800	16800	102
435	20240102	140900	172163750	16800	16800	16800	16800	0
436	20240102	140800	172163750	16800	16780	16800	16780	100
437	20240102	140700	170484170	16800	16800	16800	16800	0
438	20240102	140600	170484170	16800	16800	16800	16800	0
439	20240102	140500	170484170	16800	16800	16800	16800	0
440	20240102	140400	170484170	16800	16800	16800	16800	0
441	20240102	140300	170484170	16800	16800	16800	16800	0
442	20240102	140200	170484170	16800	16800	16800	16800	0
443	20240102	140100	170484170	16800	16800	16800	16800	0
444	20240102	140000	170484170	16800	16800	16800	16800	0
445	20240102	135900	170484170	16800	16800	16800	16800	5
446	20240102	135800	170400170	16800	16800	16800	16800	0
447	20240102	135700	170400170	16800	16800	16800	16800	51
448	20240102	135600	169543370	16780	16780	16780	16780	0
449	20240102	135500	169543370	16780	16780	16780	16780	10
450	20240102	135400	169375570	16780	16780	16790	16780	48
451	20240102	135300	168570060	16740	16740	16740	16740	30
452	20240102	135200	168067860	16740	16740	16740	16740	0
453	20240102	135100	168067860	16740	16740	16740	16740	68
454	20240102	135000	166929540	16740	16740	16740	16740	0
455	20240102	134900	166929540	16740	16740	16740	16740	1
456	20240102	134800	166912800	16740	16740	16740	16740	10
457	20240102	134700	166745400	16740	16740	16740	16730	266
458	20240102	134600	162293180	16740	16730	16740	16730	21
459	20240102	134500	161941840	16730	16730	16730	16730	0
460	20240102	134400	161941840	16730	16730	16730	16730	0
461	20240102	134300	161941840	16730	16730	16730	16730	0
462	20240102	134200	161941840	16730	16720	16730	16720	214
463	20240102	134100	158362260	16720	16720	16720	16720	0
464	20240102	134000	158362260	16720	16720	16720	16720	0
465	20240102	133900	158362260	16720	16720	16720	16720	0
466	20240102	133800	158362260	16720	16720	16720	16720	0
467	20240102	133700	158362260	16720	16720	16720	16720	6
468	20240102	133600	158261940	16630	16630	16630	16630	0
469	20240102	133500	158261940	16630	16630	16630	16630	0
470	20240102	133400	158261940	16630	16630	16630	16630	0
471	20240102	133300	158261940	16630	16630	16630	16630	0
472	20240102	133200	158261940	16630	16630	16630	16630	3
473	20240102	133100	158212050	16630	16630	16630	16630	0
474	20240102	133000	158212050	16630	16630	16630	16630	3
475	20240102	132900	158162160	16710	16710	16710	16710	0
476	20240102	132800	158162160	16710	16710	16710	16710	0
477	20240102	132700	158162160	16710	16710	16710	16710	56
478	20240102	132600	157226400	16710	16710	16710	16710	20
479	20240102	132500	156892200	16750	16740	16750	16740	10
480	20240102	132400	156724710	16750	16750	16750	16750	0
481	20240102	132300	156724710	16750	16750	16750	16750	0
482	20240102	132200	156724710	16750	16750	16750	16750	0
483	20240102	132100	156724710	16750	16750	16750	16750	0
484	20240102	132000	156724710	16750	16750	16750	16750	1
485	20240102	131900	156707960	16720	16700	16720	16700	75
486	20240102	131800	155454460	16690	16680	16690	16670	205
487	20240102	131700	152035150	16620	16620	16620	16620	50
488	20240102	131600	151204150	16610	16610	16610	16610	0
489	20240102	131500	151204150	16610	16610	16610	16610	0
490	20240102	131400	151204150	16610	16610	16610	16610	1
491	20240102	131300	151187540	16610	16610	16610	16610	0
492	20240102	131200	151187540	16610	16610	16610	16610	0
493	20240102	131100	151187540	16610	16610	16610	16610	0
494	20240102	131000	151187540	16610	16610	16610	16610	0
495	20240102	130900	151187540	16610	16610	16610	16610	100
496	20240102	130800	149526540	16580	16580	16580	16580	0
497	20240102	130700	149526540	16580	16580	16580	16580	0
498	20240102	130600	149526540	16580	16580	16580	16580	0
499	20240102	130500	149526540	16580	16580	16580	16580	0
500	20240102	130400	149526540	16580	16580	16580	16580	0
501	20240102	130300	149526540	16580	16580	16580	16580	0
502	20240102	130200	149526540	16580	16580	16580	16580	0
503	20240102	130100	149526540	16580	16580	16580	16580	0
504	20240102	130000	149526540	16580	16600	16600	16580	20
505	20240102	125900	149194780	16550	16550	16550	16550	0
506	20240102	125800	149194780	16550	16650	16650	16550	80
507	20240102	125700	147866540	16650	16660	16660	16650	535
508	20240102	125600	138955440	16750	16750	16750	16750	0
509	20240102	125500	138955440	16750	16750	16750	16750	0
510	20240102	125400	138955440	16750	16750	16750	16750	0
511	20240102	125300	138955440	16750	16750	16750	16750	0
512	20240102	125200	138955440	16750	16750	16750	16750	0
513	20240102	125100	138955440	16750	16750	16750	16750	0
514	20240102	125000	138955440	16750	16750	16750	16750	0
515	20240102	124900	138955440	16750	16750	16750	16750	0
516	20240102	124800	138955440	16750	16750	16750	16750	0
517	20240102	124700	138955440	16750	16750	16750	16750	0
518	20240102	124600	138955440	16750	16750	16750	16750	0
519	20240102	124500	138955440	16750	16750	16750	16750	1
520	20240102	124400	138938690	16700	16700	16700	16700	1
521	20240102	124300	138921990	16700	16700	16700	16700	20
522	20240102	124200	138587990	16700	16700	16700	16700	10
523	20240102	124100	138420990	16660	16660	16660	16660	0
524	20240102	124000	138420990	16660	16660	16660	16660	0
525	20240102	123900	138420990	16660	16660	16660	16660	0
526	20240102	123800	138420990	16660	16660	16660	16660	0
527	20240102	123700	138420990	16660	16660	16660	16660	0
528	20240102	123600	138420990	16660	16660	16660	16660	50
529	20240102	123500	137587990	16660	16660	16660	16660	0
530	20240102	123400	137587990	16660	16660	16660	16660	1
531	20240102	123300	137571330	16660	16660	16660	16660	0
532	20240102	123200	137571330	16660	16660	16660	16660	31
533	20240102	123100	137054870	16660	16660	16660	16660	0
534	20240102	123000	137054870	16660	16660	16660	16660	0
535	20240102	122900	137054870	16660	16680	16680	16660	200
536	20240102	122800	133721250	16680	16680	16680	16680	0
537	20240102	122700	133721250	16680	16680	16680	16680	0
538	20240102	122600	133721250	16680	16680	16680	16680	0
539	20240102	122500	133721250	16680	16680	16680	16680	10
540	20240102	122400	133554450	16680	16680	16680	16680	0
541	20240102	122300	133554450	16680	16680	16680	16680	0
542	20240102	122200	133554450	16680	16680	16680	16680	1
543	20240102	122100	133537770	16750	16750	16750	16750	0
544	20240102	122000	133537770	16750	16750	16750	16750	0
545	20240102	121900	133537770	16750	16750	16750	16750	0
546	20240102	121800	133537770	16750	16750	16750	16750	0
547	20240102	121700	133537770	16750	16750	16750	16750	0
548	20240102	121600	133537770	16750	16750	16750	16750	106
549	20240102	121500	131762270	16750	16740	16750	16740	241
550	20240102	121400	127726630	16660	16660	16660	16660	0
551	20240102	121300	127726630	16660	16660	16660	16660	0
552	20240102	121200	127726630	16660	16660	16660	16660	0
553	20240102	121100	127726630	16660	16670	16800	16660	25
554	20240102	121000	127309310	16670	16670	16670	16670	43
555	20240102	120900	126592500	16670	16670	16670	16670	8
556	20240102	120800	126459140	16670	16670	16670	16670	0
557	20240102	120700	126459140	16670	16670	16670	16670	10
558	20240102	120600	126292440	16640	16640	16640	16640	2
559	20240102	120500	126259160	16700	16660	16700	16660	276
560	20240102	120400	121654740	16630	16600	16630	16600	190
561	20240102	120300	118499210	16600	16600	16600	16600	2
562	20240102	120200	118466010	16530	16530	16530	16530	0
563	20240102	120100	118466010	16530	16530	16530	16530	15
564	20240102	120000	118218060	16540	16540	16540	16540	15
565	20240102	115900	117969960	16540	16540	16540	16540	0
566	20240102	115800	117969960	16540	16540	16540	16540	25
567	20240102	115700	117556460	16550	16550	16550	16550	0
568	20240102	115600	117556460	16550	16550	16550	16550	35
569	20240102	115500	116977210	16550	16610	16610	16550	277
570	20240102	115400	112376840	16610	16530	16610	16530	70
571	20240102	115300	111217130	16570	16530	16570	16530	22
572	20240102	115200	110852990	16500	16500	16500	16500	20
573	20240102	115100	110522990	16570	16570	16570	16570	6
574	20240102	115000	110423570	16570	16570	16570	16570	0
575	20240102	114900	110423570	16570	16570	16570	16570	1
576	20240102	114800	110407000	16570	16570	16570	16570	0
577	20240102	114700	110407000	16570	16570	16570	16570	0
578	20240102	114600	110407000	16570	16490	16570	16490	2
579	20240102	114500	110373940	16500	16500	16500	16500	0
580	20240102	114400	110373940	16500	16500	16500	16500	33
581	20240102	114300	109829440	16560	16560	16560	16560	3
582	20240102	114200	109779760	16560	16560	16560	16560	2
583	20240102	114100	109746640	16560	16560	16560	16560	1
584	20240102	114000	109730080	16500	16500	16500	16500	17
585	20240102	113900	109449580	16530	16530	16530	16530	0
586	20240102	113800	109449580	16530	16530	16530	16530	0
587	20240102	113700	109449580	16530	16530	16530	16530	20
588	20240102	113600	109118980	16550	16550	16550	16550	0
589	20240102	113500	109118980	16550	16550	16550	16550	0
590	20240102	113400	109118980	16550	16550	16550	16550	6
591	20240102	113300	109019680	16570	16570	16570	16570	0
592	20240102	113200	109019680	16570	16570	16570	16570	0
593	20240102	113100	109019680	16570	16570	16570	16570	0
594	20240102	113000	109019680	16570	16570	16570	16570	1
595	20240102	112900	109003110	16440	16470	16470	16440	570
596	20240102	112800	99630150	16440	16440	16440	16440	0
597	20240102	112700	99630150	16440	16440	16440	16440	0
598	20240102	112600	99630150	16440	16440	16440	16440	25
599	20240102	112500	99219150	16440	16440	16440	16440	0
600	20240102	112400	99219150	16440	16440	16440	16440	1
601	20240102	112300	99202710	16440	16440	16440	16440	1
602	20240102	112200	99186270	16450	16450	16450	16450	0
603	20240102	112100	99186270	16450	16450	16450	16450	0
604	20240102	112000	99186270	16450	16440	16450	16420	27
605	20240102	111900	98742360	16440	16450	16450	16440	66
606	20240102	111800	97656670	16450	16450	16450	16450	0
607	20240102	111700	97656670	16450	16450	16450	16450	0
608	20240102	111600	97656670	16450	16450	16450	16450	53
609	20240102	111500	96784820	16490	16490	16490	16490	1
610	20240102	111400	96768330	16490	16490	16490	16490	0
611	20240102	111300	96768330	16490	16490	16490	16490	0
612	20240102	111200	96768330	16490	16500	16500	16490	32
613	20240102	111100	96240350	16500	16500	16500	16500	21
614	20240102	111000	95893850	16500	16500	16500	16500	20
615	20240102	110900	95563850	16500	16500	16500	16500	0
616	20240102	110800	95563850	16500	16500	16500	16500	0
617	20240102	110700	95563850	16500	16500	16500	16500	1
618	20240102	110600	95547350	16500	16500	16500	16500	0
619	20240102	110500	95547350	16500	16500	16500	16500	200
620	20240102	110400	92247350	16670	16670	16670	16670	0
621	20240102	110300	92247350	16670	16670	16670	16670	0
622	20240102	110200	92247350	16670	16670	16670	16670	0
623	20240102	110100	92247350	16670	16670	16670	16670	0
624	20240102	110000	92247350	16670	16530	16670	16530	41
625	20240102	105900	91564020	16510	16510	16510	16510	10
626	20240102	105800	91398920	16510	16510	16510	16510	0
627	20240102	105700	91398920	16510	16510	16510	16510	0
628	20240102	105600	91398920	16510	16510	16510	16510	0
629	20240102	105500	91398920	16510	16510	16510	16510	20
630	20240102	105400	91068720	16510	16510	16510	16510	0
631	20240102	105300	91068720	16510	16510	16510	16510	0
632	20240102	105200	91068720	16510	16510	16510	16510	1
633	20240102	105100	91052210	16510	16500	16510	16500	6
634	20240102	105000	90953200	16520	16500	16520	16500	152
635	20240102	104900	88442630	16500	16500	16500	16500	0
636	20240102	104800	88442630	16500	16500	16500	16500	0
637	20240102	104700	88442630	16500	16500	16500	16500	1
638	20240102	104600	88426130	16500	16500	16500	16500	1
639	20240102	104500	88409630	16520	16520	16520	16520	0
640	20240102	104400	88409630	16520	16520	16520	16520	0
641	20240102	104300	88409630	16520	16510	16520	16510	8
642	20240102	104200	88277510	16520	16510	16520	16510	20
643	20240102	104100	87947180	16430	16410	16430	16410	96
644	20240102	104000	86370000	16400	16400	16400	16400	81
645	20240102	103900	85041600	16390	16390	16390	16390	29
646	20240102	103800	84566290	16340	16340	16340	16340	1
647	20240102	103700	84549950	16390	16400	16400	16390	11
648	20240102	103600	84369560	16400	16330	16400	16330	10
649	20240102	103500	84205630	16400	16400	16400	16400	0
650	20240102	103400	84205630	16400	16400	16400	16400	0
651	20240102	103300	84205630	16400	16400	16400	16400	0
652	20240102	103200	84205630	16400	16400	16400	16400	10
653	20240102	103100	84041630	16400	16400	16400	16400	0
654	20240102	103000	84041630	16400	16400	16400	16400	1
655	20240102	102900	84025230	16400	16390	16400	16390	6
656	20240102	102800	83926870	16320	16320	16320	16320	1
657	20240102	102700	83910550	16300	16300	16300	16300	0
658	20240102	102600	83910550	16300	16300	16300	16300	0
659	20240102	102500	83910550	16300	16300	16300	16300	62
660	20240102	102400	82899950	16300	16330	16330	16300	370
661	20240102	102300	76866610	16310	16420	16420	16310	200
662	20240102	102200	73591750	16420	16410	16420	16410	212
663	20240102	102100	70112810	16410	16470	16470	16410	125
664	20240102	102000	68056750	16510	16510	16510	16510	0
665	20240102	101900	68056750	16510	16510	16510	16510	0
666	20240102	101800	68056750	16510	16510	16510	16510	0
667	20240102	101700	68056750	16510	16510	16510	16510	0
668	20240102	101600	68056750	16510	16510	16510	16510	2
669	20240102	101500	68023730	16520	16520	16520	16520	0
670	20240102	101400	68023730	16520	16520	16520	16520	0
671	20240102	101300	68023730	16520	16520	16520	16520	0
672	20240102	101200	68023730	16520	16520	16520	16520	0
673	20240102	101100	68023730	16520	16520	16520	16520	11
674	20240102	101000	67842010	16530	16520	16540	16520	1575
675	20240102	100900	41807320	16520	16520	16520	16520	62
676	20240102	100800	40783080	16520	16520	16530	16520	135
677	20240102	100700	38551740	16370	16430	16430	16370	150
678	20240102	100600	36087570	16430	16400	16520	16400	298
679	20240102	100500	31200220	16400	16320	16400	16320	115
680	20240102	100400	29314300	16300	16300	16300	16300	0
681	20240102	100300	29314300	16300	16300	16300	16300	0
682	20240102	100200	29314300	16300	16330	16340	16300	237
683	20240102	100100	25447140	16390	16460	16460	16350	686
684	20240102	100000	14189490	16500	16700	16700	16500	857