KissMeData/417970/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	213200	672179560	16830	16830	16830	16830	389
3	20240119	213100	672179560	16830	16830	16830	16830	0
4	20240119	213000	672179560	16830	16830	16830	16830	0
5	20240119	212900	672179560	16830	16830	16830	16830	0
6	20240119	212800	672179560	16830	16830	16830	16830	0
7	20240119	212700	672179560	16830	16830	16830	16830	0
8	20240119	212600	672179560	16830	16830	16830	16830	0
9	20240119	212500	672179560	16830	16830	16830	16830	0
10	20240119	212400	672179560	16830	16830	16830	16830	0
11	20240119	212300	672179560	16830	16830	16830	16830	0
12	20240119	212200	672179560	16830	16830	16830	16830	0
13	20240119	212100	672179560	16830	16830	16830	16830	0
14	20240119	212000	672179560	16830	16830	16830	16830	0
15	20240119	211900	672179560	16830	16830	16830	16830	0
16	20240119	211800	672179560	16830	16830	16830	16830	0
17	20240119	211700	672179560	16830	16830	16830	16830	0
18	20240119	211600	672179560	16830	16830	16830	16830	0
19	20240119	211500	672179560	16830	16830	16830	16830	0
20	20240119	211400	672179560	16830	16830	16830	16830	0
21	20240119	211300	672179560	16830	16830	16830	16830	0
22	20240119	211200	672179560	16830	16830	16830	16830	0
23	20240119	211100	672179560	16830	16830	16830	16830	0
24	20240119	211000	672179560	16830	16830	16830	16830	0
25	20240119	210900	672179560	16830	16830	16830	16830	0
26	20240119	210800	672179560	16830	16830	16830	16830	0
27	20240119	210700	672179560	16830	16830	16830	16830	0
28	20240119	210600	672179560	16830	16830	16830	16830	0
29	20240119	210500	672179560	16830	16830	16830	16830	0
30	20240119	210400	672179560	16830	16830	16830	16830	0
31	20240119	210300	672179560	16830	16830	16830	16830	0
32	20240119	210200	672179560	16830	16830	16830	16830	389
33	20240119	210100	672179560	16830	16830	16830	16830	0
34	20240119	210000	672179560	16830	16830	16830	16830	0
35	20240119	205900	672179560	16830	16830	16830	16830	0
36	20240119	205800	672179560	16830	16830	16830	16830	0
37	20240119	205700	672179560	16830	16830	16830	16830	0
38	20240119	205600	672179560	16830	16830	16830	16830	0
39	20240119	205500	672179560	16830	16830	16830	16830	0
40	20240119	205400	672179560	16830	16830	16830	16830	0
41	20240119	205300	672179560	16830	16830	16830	16830	0
42	20240119	205200	672179560	16830	16830	16830	16830	0
43	20240119	205100	672179560	16830	16830	16830	16830	0
44	20240119	205000	672179560	16830	16830	16830	16830	0
45	20240119	204900	672179560	16830	16830	16830	16830	0
46	20240119	204800	672179560	16830	16830	16830	16830	0
47	20240119	204700	672179560	16830	16830	16830	16830	0
48	20240119	204600	672179560	16830	16830	16830	16830	0
49	20240119	204500	672179560	16830	16830	16830	16830	0
50	20240119	204400	672179560	16830	16830	16830	16830	0
51	20240119	204300	672179560	16830	16830	16830	16830	0
52	20240119	204200	672179560	16830	16830	16830	16830	0
53	20240119	204100	672179560	16830	16830	16830	16830	0
54	20240119	204000	672179560	16830	16830	16830	16830	0
55	20240119	203900	672179560	16830	16830	16830	16830	0
56	20240119	203800	672179560	16830	16830	16830	16830	0
57	20240119	203700	672179560	16830	16830	16830	16830	0
58	20240119	203600	672179560	16830	16830	16830	16830	0
59	20240119	203500	672179560	16830	16830	16830	16830	0
60	20240119	203400	672179560	16830	16830	16830	16830	0
61	20240119	203300	672179560	16830	16830	16830	16830	0
62	20240119	203200	672179560	16830	16830	16830	16830	389
63	20240119	203100	672179560	16830	16830	16830	16830	0
64	20240119	203000	672179560	16830	16830	16830	16830	0
65	20240119	202900	672179560	16830	16830	16830	16830	0
66	20240119	202800	672179560	16830	16830	16830	16830	0
67	20240119	202700	672179560	16830	16830	16830	16830	0
68	20240119	202600	672179560	16830	16830	16830	16830	0
69	20240119	202500	672179560	16830	16830	16830	16830	0
70	20240119	202400	672179560	16830	16830	16830	16830	0
71	20240119	202300	672179560	16830	16830	16830	16830	0
72	20240119	202200	672179560	16830	16830	16830	16830	0
73	20240119	202100	672179560	16830	16830	16830	16830	0
74	20240119	202000	672179560	16830	16830	16830	16830	0
75	20240119	201900	672179560	16830	16830	16830	16830	0
76	20240119	201800	672179560	16830	16830	16830	16830	0
77	20240119	201700	672179560	16830	16830	16830	16830	0
78	20240119	201600	672179560	16830	16830	16830	16830	0
79	20240119	201500	672179560	16830	16830	16830	16830	0
80	20240119	201400	672179560	16830	16830	16830	16830	0
81	20240119	201300	672179560	16830	16830	16830	16830	0
82	20240119	201200	672179560	16830	16830	16830	16830	0
83	20240119	201100	672179560	16830	16830	16830	16830	0
84	20240119	201000	672179560	16830	16830	16830	16830	0
85	20240119	200900	672179560	16830	16830	16830	16830	0
86	20240119	200800	672179560	16830	16830	16830	16830	0
87	20240119	200700	672179560	16830	16830	16830	16830	0
88	20240119	200600	672179560	16830	16830	16830	16830	0
89	20240119	200500	672179560	16830	16830	16830	16830	0
90	20240119	200400	672179560	16830	16830	16830	16830	0
91	20240119	200300	672179560	16830	16830	16830	16830	0
92	20240119	200200	672179560	16830	16830	16830	16830	389
93	20240119	200100	672179560	16830	16830	16830	16830	0
94	20240119	200000	672179560	16830	16830	16830	16830	0
95	20240119	195900	672179560	16830	16830	16830	16830	0
96	20240119	195800	672179560	16830	16830	16830	16830	0
97	20240119	195700	672179560	16830	16830	16830	16830	0
98	20240119	195600	672179560	16830	16830	16830	16830	0
99	20240119	195500	672179560	16830	16830	16830	16830	0
100	20240119	195400	672179560	16830	16830	16830	16830	0
101	20240119	195300	672179560	16830	16830	16830	16830	0
102	20240119	195200	672179560	16830	16830	16830	16830	0
103	20240119	195100	672179560	16830	16830	16830	16830	0
104	20240119	195000	672179560	16830	16830	16830	16830	0
105	20240119	194900	672179560	16830	16830	16830	16830	0
106	20240119	194800	672179560	16830	16830	16830	16830	0
107	20240119	194700	672179560	16830	16830	16830	16830	0
108	20240119	194600	672179560	16830	16830	16830	16830	0
109	20240119	194500	672179560	16830	16830	16830	16830	0
110	20240119	194400	672179560	16830	16830	16830	16830	0
111	20240119	194300	672179560	16830	16830	16830	16830	0
112	20240119	194200	672179560	16830	16830	16830	16830	0
113	20240119	194100	672179560	16830	16830	16830	16830	0
114	20240119	194000	672179560	16830	16830	16830	16830	0
115	20240119	193900	672179560	16830	16830	16830	16830	0
116	20240119	193800	672179560	16830	16830	16830	16830	0
117	20240119	193700	672179560	16830	16830	16830	16830	0
118	20240119	193600	672179560	16830	16830	16830	16830	0
119	20240119	193500	672179560	16830	16830	16830	16830	0
120	20240119	193400	672179560	16830	16830	16830	16830	0
121	20240119	193300	672179560	16830	16830	16830	16830	0
122	20240119	193200	672179560	16830	16830	16830	16830	389
123	20240119	193100	672179560	16830	16830	16830	16830	0
124	20240119	193000	672179560	16830	16830	16830	16830	0
125	20240119	192900	672179560	16830	16830	16830	16830	0
126	20240119	192800	672179560	16830	16830	16830	16830	0
127	20240119	192700	672179560	16830	16830	16830	16830	0
128	20240119	192600	672179560	16830	16830	16830	16830	0
129	20240119	192500	672179560	16830	16830	16830	16830	0
130	20240119	192400	672179560	16830	16830	16830	16830	0
131	20240119	192300	672179560	16830	16830	16830	16830	0
132	20240119	192200	672179560	16830	16830	16830	16830	0
133	20240119	192100	672179560	16830	16830	16830	16830	0
134	20240119	192000	672179560	16830	16830	16830	16830	0
135	20240119	191900	672179560	16830	16830	16830	16830	0
136	20240119	191800	672179560	16830	16830	16830	16830	0
137	20240119	191700	672179560	16830	16830	16830	16830	0
138	20240119	191600	672179560	16830	16830	16830	16830	0
139	20240119	191500	672179560	16830	16830	16830	16830	0
140	20240119	191400	672179560	16830	16830	16830	16830	0
141	20240119	191300	672179560	16830	16830	16830	16830	0
142	20240119	191200	672179560	16830	16830	16830	16830	0
143	20240119	191100	672179560	16830	16830	16830	16830	0
144	20240119	191000	672179560	16830	16830	16830	16830	0
145	20240119	190900	672179560	16830	16830	16830	16830	0
146	20240119	190800	672179560	16830	16830	16830	16830	0
147	20240119	190700	672179560	16830	16830	16830	16830	0
148	20240119	190600	672179560	16830	16830	16830	16830	0
149	20240119	190500	672179560	16830	16830	16830	16830	0
150	20240119	190400	672179560	16830	16830	16830	16830	0
151	20240119	190300	672179560	16830	16830	16830	16830	0
152	20240119	190200	672179560	16830	16830	16830	16830	389
153	20240119	190100	672179560	16830	16830	16830	16830	0
154	20240119	190000	672179560	16830	16830	16830	16830	0
155	20240119	185900	672179560	16830	16830	16830	16830	0
156	20240119	185800	672179560	16830	16830	16830	16830	0
157	20240119	185700	672179560	16830	16830	16830	16830	0
158	20240119	185600	672179560	16830	16830	16830	16830	0
159	20240119	185500	672179560	16830	16830	16830	16830	0
160	20240119	185400	672179560	16830	16830	16830	16830	0
161	20240119	185300	672179560	16830	16830	16830	16830	0
162	20240119	185200	672179560	16830	16830	16830	16830	0
163	20240119	185100	672179560	16830	16830	16830	16830	0
164	20240119	185000	672179560	16830	16830	16830	16830	0
165	20240119	184900	672179560	16830	16830	16830	16830	0
166	20240119	184800	672179560	16830	16830	16830	16830	0
167	20240119	184700	672179560	16830	16830	16830	16830	0
168	20240119	184600	672179560	16830	16830	16830	16830	0
169	20240119	184500	672179560	16830	16830	16830	16830	0
170	20240119	184400	672179560	16830	16830	16830	16830	0
171	20240119	184300	672179560	16830	16830	16830	16830	0
172	20240119	184200	672179560	16830	16830	16830	16830	0
173	20240119	184100	672179560	16830	16830	16830	16830	0
174	20240119	184000	672179560	16830	16830	16830	16830	0
175	20240119	183900	672179560	16830	16830	16830	16830	0
176	20240119	183800	672179560	16830	16830	16830	16830	0
177	20240119	183700	672179560	16830	16830	16830	16830	0
178	20240119	183600	672179560	16830	16830	16830	16830	0
179	20240119	183500	672179560	16830	16830	16830	16830	0
180	20240119	183400	672179560	16830	16830	16830	16830	0
181	20240119	183300	672179560	16830	16830	16830	16830	0
182	20240119	183200	672179560	16830	16830	16830	16830	389
183	20240119	183100	672179560	16830	16830	16830	16830	0
184	20240119	183000	672179560	16830	16830	16830	16830	0
185	20240119	182900	672179560	16830	16830	16830	16830	0
186	20240119	182800	672179560	16830	16830	16830	16830	0
187	20240119	182700	672179560	16830	16830	16830	16830	0
188	20240119	182600	672179560	16830	16830	16830	16830	0
189	20240119	182500	672179560	16830	16830	16830	16830	0
190	20240119	182400	672179560	16830	16830	16830	16830	0
191	20240119	182300	672179560	16830	16830	16830	16830	0
192	20240119	182200	672179560	16830	16830	16830	16830	0
193	20240119	182100	672179560	16830	16830	16830	16830	0
194	20240119	182000	672179560	16830	16830	16830	16830	0
195	20240119	181900	672179560	16830	16830	16830	16830	0
196	20240119	181800	672179560	16830	16830	16830	16830	0
197	20240119	181700	672179560	16830	16830	16830	16830	0
198	20240119	181600	672179560	16830	16830	16830	16830	0
199	20240119	181500	672179560	16830	16830	16830	16830	0
200	20240119	181400	672179560	16830	16830	16830	16830	0
201	20240119	181300	672179560	16830	16830	16830	16830	0
202	20240119	181200	672179560	16830	16830	16830	16830	0
203	20240119	181100	672179560	16830	16830	16830	16830	0
204	20240119	181000	672179560	16830	16830	16830	16830	0
205	20240119	180900	672179560	16830	16830	16830	16830	0
206	20240119	180800	672179560	16830	16830	16830	16830	0
207	20240119	180700	672179560	16830	16830	16830	16830	0
208	20240119	180600	672179560	16830	16830	16830	16830	0
209	20240119	180500	672179560	16830	16830	16830	16830	0
210	20240119	180400	672179560	16830	16830	16830	16830	0
211	20240119	180300	672179560	16830	16830	16830	16830	0
212	20240119	180200	672179560	16830	16830	16830	16830	389
213	20240119	180100	672179560	16830	16830	16830	16830	0
214	20240119	180000	672179560	16830	16830	16830	16830	0
215	20240119	175900	672179560	16830	16830	16830	16830	0
216	20240119	175800	672179560	16830	16830	16830	16830	0
217	20240119	175700	672179560	16830	16830	16830	16830	0
218	20240119	175600	672179560	16830	16830	16830	16830	0
219	20240119	175500	672179560	16830	16830	16830	16830	0
220	20240119	175400	672179560	16830	16830	16830	16830	0
221	20240119	175300	672179560	16830	16830	16830	16830	0
222	20240119	175200	672179560	16830	16830	16830	16830	0
223	20240119	175100	672179560	16830	16830	16830	16830	0
224	20240119	175000	672179560	16830	16830	16830	16830	0
225	20240119	174900	672179560	16830	16830	16830	16830	0
226	20240119	174800	672179560	16830	16830	16830	16830	0
227	20240119	174700	672179560	16830	16830	16830	16830	0
228	20240119	174600	672179560	16830	16830	16830	16830	0
229	20240119	174500	672179560	16830	16830	16830	16830	0
230	20240119	174400	672179560	16830	16830	16830	16830	0
231	20240119	174300	672179560	16830	16830	16830	16830	0
232	20240119	174200	672179560	16830	16830	16830	16830	0
233	20240119	174100	672179560	16830	16830	16830	16830	0
234	20240119	174000	672179560	16830	16830	16830	16830	0
235	20240119	173900	672179560	16830	16830	16830	16830	0
236	20240119	173800	672179560	16830	16830	16830	16830	0
237	20240119	173700	672179560	16830	16830	16830	16830	0
238	20240119	173600	672179560	16830	16830	16830	16830	0
239	20240119	173500	672179560	16830	16830	16830	16830	0
240	20240119	173400	672179560	16830	16830	16830	16830	0
241	20240119	173300	672179560	16830	16830	16830	16830	0
242	20240119	173200	672179560	16830	16830	16830	16830	389
243	20240119	173100	672179560	16830	16830	16830	16830	0
244	20240119	173000	672179560	16830	16830	16830	16830	0
245	20240119	172900	672179560	16830	16830	16830	16830	0
246	20240119	172800	672179560	16830	16830	16830	16830	0
247	20240119	172700	672179560	16830	16830	16830	16830	0
248	20240119	172600	672179560	16830	16830	16830	16830	0
249	20240119	172500	672179560	16830	16830	16830	16830	0
250	20240119	172400	672179560	16830	16830	16830	16830	0
251	20240119	172300	672179560	16830	16830	16830	16830	0
252	20240119	172200	672179560	16830	16830	16830	16830	0
253	20240119	172100	672179560	16830	16830	16830	16830	0
254	20240119	172000	672179560	16830	16830	16830	16830	0
255	20240119	171900	672179560	16830	16830	16830	16830	0
256	20240119	171800	672179560	16830	16830	16830	16830	0
257	20240119	171700	672179560	16830	16830	16830	16830	0
258	20240119	171600	672179560	16830	16830	16830	16830	0
259	20240119	171500	672179560	16830	16830	16830	16830	0
260	20240119	171400	672179560	16830	16830	16830	16830	0
261	20240119	171300	672179560	16830	16830	16830	16830	0
262	20240119	171200	672179560	16830	16830	16830	16830	0
263	20240119	171100	672179560	16830	16830	16830	16830	0
264	20240119	171000	672179560	16830	16830	16830	16830	0
265	20240119	170900	672179560	16830	16830	16830	16830	0
266	20240119	170800	672179560	16830	16830	16830	16830	0
267	20240119	170700	672179560	16830	16830	16830	16830	0
268	20240119	170600	672179560	16830	16830	16830	16830	0
269	20240119	170500	672179560	16830	16830	16830	16830	0
270	20240119	170400	672179560	16830	16830	16830	16830	0
271	20240119	170300	672179560	16830	16830	16830	16830	0
272	20240119	170200	672179560	16830	16830	16830	16830	389
273	20240119	170100	672179560	16830	16830	16830	16830	0
274	20240119	170000	672179560	16830	16830	16830	16830	0
275	20240119	165900	672179560	16830	16830	16830	16830	0
276	20240119	165800	672179560	16830	16830	16830	16830	0
277	20240119	165700	672179560	16830	16830	16830	16830	0
278	20240119	165600	672179560	16830	16830	16830	16830	0
279	20240119	165500	672179560	16830	16830	16830	16830	0
280	20240119	165400	672179560	16830	16830	16830	16830	0
281	20240119	165300	672179560	16830	16830	16830	16830	0
282	20240119	165200	672179560	16830	16830	16830	16830	0
283	20240119	165100	672179560	16830	16830	16830	16830	0
284	20240119	165000	672179560	16830	16830	16830	16830	0
285	20240119	164900	672179560	16830	16830	16830	16830	0
286	20240119	164800	672179560	16830	16830	16830	16830	0
287	20240119	164700	672179560	16830	16830	16830	16830	0
288	20240119	164600	672179560	16830	16830	16830	16830	0
289	20240119	164500	672179560	16830	16830	16830	16830	0
290	20240119	164400	672179560	16830	16830	16830	16830	0
291	20240119	164300	672179560	16830	16830	16830	16830	0
292	20240119	164200	672179560	16830	16830	16830	16830	0
293	20240119	164100	672179560	16830	16830	16830	16830	0
294	20240119	164000	672179560	16830	16830	16830	16830	0
295	20240119	163900	672179560	16830	16830	16830	16830	0
296	20240119	163800	672179560	16830	16830	16830	16830	0
297	20240119	163700	672179560	16830	16830	16830	16830	0
298	20240119	163600	672179560	16830	16830	16830	16830	0
299	20240119	163500	672179560	16830	16830	16830	16830	0
300	20240119	163400	672179560	16830	16830	16830	16830	0
301	20240119	163300	672179560	16830	16830	16830	16830	0
302	20240119	163200	672179560	16830	16830	16830	16830	389
303	20240119	163100	672179560	16830	16830	16830	16830	0
304	20240119	163000	672179560	16830	16830	16830	16830	0
305	20240119	162900	672179560	16830	16830	16830	16830	0
306	20240119	162800	672179560	16830	16830	16830	16830	0
307	20240119	162700	672179560	16830	16830	16830	16830	0
308	20240119	162600	672179560	16830	16830	16830	16830	0
309	20240119	162500	672179560	16830	16830	16830	16830	0
310	20240119	162400	672179560	16830	16830	16830	16830	0
311	20240119	162300	672179560	16830	16830	16830	16830	0
312	20240119	162200	672179560	16830	16830	16830	16830	0
313	20240119	162100	672179560	16830	16830	16830	16830	0
314	20240119	162000	672179560	16830	16830	16830	16830	0
315	20240119	161900	672179560	16830	16830	16830	16830	0
316	20240119	161800	672179560	16830	16830	16830	16830	0
317	20240119	161700	672179560	16830	16830	16830	16830	0
318	20240119	161600	672179560	16830	16830	16830	16830	0
319	20240119	161500	672179560	16830	16830	16830	16830	0
320	20240119	161400	672179560	16830	16830	16830	16830	0
321	20240119	161300	672179560	16830	16830	16830	16830	0
322	20240119	161200	672179560	16830	16830	16830	16830	0
323	20240119	161100	672179560	16830	16830	16830	16830	0
324	20240119	161000	672179560	16830	16830	16830	16830	0
325	20240119	160900	672179560	16830	16830	16830	16830	0
326	20240119	160800	672179560	16830	16830	16830	16830	0
327	20240119	160700	672179560	16830	16830	16830	16830	0
328	20240119	160600	672179560	16830	16830	16830	16830	0
329	20240119	160500	672179560	16830	16830	16830	16830	0
330	20240119	160400	672179560	16830	16830	16830	16830	0
331	20240119	160300	672179560	16830	16830	16830	16830	0
332	20240119	160200	672179560	16830	16830	16830	16830	389
333	20240119	160100	672179560	16830	16830	16830	16830	0
334	20240119	160000	672179560	16830	16830	16830	16830	0
335	20240119	155900	672179560	16830	16830	16830	16830	0
336	20240119	155800	672179560	16830	16830	16830	16830	0
337	20240119	155700	672179560	16830	16830	16830	16830	0
338	20240119	155600	672179560	16830	16830	16830	16830	0
339	20240119	155500	672179560	16830	16830	16830	16830	0
340	20240119	155400	672179560	16830	16830	16830	16830	0
341	20240119	155300	672179560	16830	16830	16830	16830	0
342	20240119	155200	672179560	16830	16830	16830	16830	0
343	20240119	155100	672179560	16830	16830	16830	16830	0
344	20240119	155000	672179560	16830	16830	16830	16830	0
345	20240119	154900	672179560	16830	16830	16830	16830	0
346	20240119	154800	672179560	16830	16830	16830	16830	0
347	20240119	154700	672179560	16830	16830	16830	16830	0
348	20240119	154600	672179560	16830	16830	16830	16830	0
349	20240119	154500	672179560	16830	16830	16830	16830	0
350	20240119	154400	672179560	16830	16830	16830	16830	0
351	20240119	154300	672179560	16830	16830	16830	16830	0
352	20240119	154200	672179560	16830	16830	16830	16830	0
353	20240119	154100	672179560	16830	16830	16830	16830	0
354	20240119	154000	672179560	16830	16830	16830	16830	0
355	20240119	153900	672179560	16830	16830	16830	16830	0
356	20240119	153800	672179560	16830	16830	16830	16830	0
357	20240119	153700	672179560	16830	16830	16830	16830	0
358	20240119	153600	672179560	16830	16830	16830	16830	0
359	20240119	153500	672179560	16830	16830	16830	16830	0
360	20240119	153400	672179560	16830	16830	16830	16830	0
361	20240119	153300	672179560	16830	16830	16830	16830	0
362	20240119	153200	672179560	16830	16830	16830	16830	389
363	20240119	153100	672179560	16830	16830	16830	16830	0
364	20240119	153000	672179560	16830	16830	16830	16830	389
365	20240119	152900	665632690	16830	16830	16830	16830	0
366	20240119	152800	665632690	16830	16830	16830	16830	0
367	20240119	152700	665632690	16830	16830	16830	16830	0
368	20240119	152600	665632690	16830	16830	16830	16830	0
369	20240119	152500	665632690	16830	16830	16830	16830	0
370	20240119	152400	665632690	16830	16830	16830	16830	0
371	20240119	152300	665632690	16830	16830	16830	16830	0
372	20240119	152200	665632690	16830	16830	16830	16830	0
373	20240119	152100	665632690	16830	16830	16830	16830	0
374	20240119	152000	665632690	16830	16830	16830	16830	0
375	20240119	151900	665632690	16830	16830	16830	16830	64
376	20240119	151800	664555570	16780	16790	16830	16780	217
377	20240119	151700	660912620	16790	16790	16790	16790	5
378	20240119	151600	660828670	16840	16840	16840	16840	0
379	20240119	151500	660828670	16840	16760	16840	16760	169
380	20240119	151400	657987480	16800	16760	16800	16760	22
381	20240119	151300	657618080	16840	16840	16840	16840	0
382	20240119	151200	657618080	16840	16840	16840	16840	0
383	20240119	151100	657618080	16840	16840	16840	16840	0
384	20240119	151000	657618080	16840	16840	16840	16840	1
385	20240119	150900	657601240	16760	16760	16760	16760	0
386	20240119	150800	657601240	16760	16780	16780	16760	324
387	20240119	150700	652167700	16830	16830	16830	16830	595
388	20240119	150600	642153850	16830	16830	16830	16830	0
389	20240119	150500	642153850	16830	16830	16830	16830	0
390	20240119	150400	642153850	16830	16830	16830	16830	3
391	20240119	150300	642103360	16830	16830	16830	16830	0
392	20240119	150200	642103360	16830	16830	16830	16830	200
393	20240119	150100	638737360	16830	16830	16830	16830	12
394	20240119	150000	638535400	16830	16830	16830	16830	1
395	20240119	145900	638518570	16770	16770	16770	16770	0
396	20240119	145800	638518570	16770	16770	16770	16770	79
397	20240119	145700	637193740	16760	16760	16760	16760	0
398	20240119	145600	637193740	16760	16760	16760	16760	0
399	20240119	145500	637193740	16760	16760	16760	16760	145
400	20240119	145400	634763540	16760	16770	16770	16760	1370
401	20240119	145300	611799380	16770	16770	16770	16770	119
402	20240119	145200	609803750	16840	16840	16840	16840	594
403	20240119	145100	599800790	16840	16840	16840	16840	0
404	20240119	145000	599800790	16840	16840	16840	16840	0
405	20240119	144900	599800790	16840	16840	16840	16840	0
406	20240119	144800	599800790	16840	16840	16840	16840	0
407	20240119	144700	599800790	16840	16820	16840	16820	2
408	20240119	144600	599767130	16800	16840	16840	16800	3
409	20240119	144500	599716670	16840	16840	16840	16840	1
410	20240119	144400	599699830	16750	16750	16750	16750	0
411	20240119	144300	599699830	16750	16750	16750	16750	0
412	20240119	144200	599699830	16750	16750	16750	16750	105
413	20240119	144100	597941080	16840	16840	16840	16840	0
414	20240119	144000	597941080	16840	16840	16840	16840	0
415	20240119	143900	597941080	16840	16840	16840	16840	5
416	20240119	143800	597856880	16750	16750	16750	16750	6
417	20240119	143700	597756380	16840	16750	16840	16750	7
418	20240119	143600	597639040	16750	16750	16750	16750	0
419	20240119	143500	597639040	16750	16750	16750	16750	0
420	20240119	143400	597639040	16750	16750	16750	16750	30
421	20240119	143300	597136540	16750	16750	16750	16750	0
422	20240119	143200	597136540	16750	16750	16750	16750	1
423	20240119	143100	597119790	16750	16750	16750	16750	0
424	20240119	143000	597119790	16750	16750	16750	16750	8
425	20240119	142900	596985790	16750	16750	16750	16750	0
426	20240119	142800	596985790	16750	16750	16750	16750	0
427	20240119	142700	596985790	16750	16750	16750	16750	0
428	20240119	142600	596985790	16750	16750	16750	16750	4
429	20240119	142500	596918790	16750	16750	16750	16750	30
430	20240119	142400	596416290	16750	16750	16750	16750	0
431	20240119	142300	596416290	16750	16750	16750	16750	1
432	20240119	142200	596399540	16750	16750	16750	16750	5
433	20240119	142100	596315790	16750	16750	16750	16750	0
434	20240119	142000	596315790	16750	16750	16750	16750	0
435	20240119	141900	596315790	16750	16750	16750	16750	59
436	20240119	141800	595327540	16750	16750	16750	16750	6
437	20240119	141700	595227040	16750	16750	16750	16750	0
438	20240119	141600	595227040	16750	16750	16750	16750	0
439	20240119	141500	595227040	16750	16750	16750	16750	0
440	20240119	141400	595227040	16750	16750	16750	16750	5
441	20240119	141300	595143290	16850	16850	16850	16850	0
442	20240119	141200	595143290	16850	16850	16850	16850	0
443	20240119	141100	595143290	16850	16850	16850	16850	0
444	20240119	141000	595143290	16850	16850	16850	16850	1
445	20240119	140900	595126440	16730	16730	16730	16730	0
446	20240119	140800	595126440	16730	16730	16730	16730	0
447	20240119	140700	595126440	16730	16750	16750	16730	219
448	20240119	140600	591461110	16760	16760	16760	16760	100
449	20240119	140500	589785110	16760	16760	16760	16760	0
450	20240119	140400	589785110	16760	16760	16760	16760	0
451	20240119	140300	589785110	16760	16760	16760	16760	0
452	20240119	140200	589785110	16760	16760	16760	16760	0
453	20240119	140100	589785110	16760	16760	16760	16760	0
454	20240119	140000	589785110	16760	16770	16770	16760	246
455	20240119	135900	585661800	16770	16780	16780	16770	130
456	20240119	135800	583481360	16790	16790	16790	16790	6
457	20240119	135700	583380620	16790	16790	16790	16790	0
458	20240119	135600	583380620	16790	16790	16790	16790	58
459	20240119	135500	582406800	16870	16870	16870	16870	0
460	20240119	135400	582406800	16870	16870	16870	16790	1334
461	20240119	135300	560004850	16820	16870	16870	16820	81
462	20240119	135200	558642330	16850	16850	16850	16850	0
463	20240119	135100	558642330	16850	16850	16850	16850	1
464	20240119	135000	558625480	16850	16850	16850	16850	0
465	20240119	134900	558625480	16850	16850	16850	16850	30
466	20240119	134800	558119980	16850	16850	16850	16850	0
467	20240119	134700	558119980	16850	16850	16850	16850	0
468	20240119	134600	558119980	16850	16850	16850	16850	1
469	20240119	134500	558103130	16860	16860	16860	16860	0
470	20240119	134400	558103130	16860	16860	16860	16860	0
471	20240119	134300	558103130	16860	16860	16860	16860	0
472	20240119	134200	558103130	16860	16860	16860	16860	0
473	20240119	134100	558103130	16860	16860	16860	16860	0
474	20240119	134000	558103130	16860	16860	16860	16860	3
475	20240119	133900	558052550	16860	16860	16860	16860	0
476	20240119	133800	558052550	16860	16860	16860	16860	0
477	20240119	133700	558052550	16860	16860	16860	16860	0
478	20240119	133600	558052550	16860	16860	16860	16860	0
479	20240119	133500	558052550	16860	16850	16870	16850	359
480	20240119	133400	551999510	16850	16850	16850	16850	1
481	20240119	133300	551982660	16850	16850	16850	16850	3
482	20240119	133200	551932110	16820	16820	16820	16820	0
483	20240119	133100	551932110	16820	16820	16820	16820	0
484	20240119	133000	551932110	16820	16850	16850	16820	11
485	20240119	132900	551746790	16850	16850	16850	16850	0
486	20240119	132800	551746790	16850	16850	16850	16850	1
487	20240119	132700	551729940	16850	16850	16850	16850	1
488	20240119	132600	551713090	16800	16800	16800	16800	300
489	20240119	132500	546673090	16800	16800	16800	16800	30
490	20240119	132400	546169090	16840	16800	16840	16800	13
491	20240119	132300	545950650	16790	16790	16790	16790	0
492	20240119	132200	545950650	16790	16790	16790	16790	91
493	20240119	132100	544422760	16790	16800	16800	16790	109
494	20240119	132000	542591670	16820	16820	16820	16820	2
495	20240119	131900	542558030	16820	16810	16820	16810	131
496	20240119	131800	540354620	16800	16800	16800	16800	7
497	20240119	131700	540237020	16810	16820	16820	16810	116
498	20240119	131600	538286030	16840	16850	16850	16840	101
499	20240119	131500	536585180	16840	16840	16840	16840	0
500	20240119	131400	536585180	16840	16840	16840	16840	5
501	20240119	131300	536500980	16850	16850	16850	16850	1
502	20240119	131200	536484130	16850	16850	16850	16850	0
503	20240119	131100	536484130	16850	16850	16850	16850	0
504	20240119	131000	536484130	16850	16850	16850	16850	10
505	20240119	130900	536315630	16850	16850	16850	16850	0
506	20240119	130800	536315630	16850	16850	16850	16850	0
507	20240119	130700	536315630	16850	16850	16850	16850	50
508	20240119	130600	535473130	16790	16790	16790	16790	0
509	20240119	130500	535473130	16790	16790	16790	16790	0
510	20240119	130400	535473130	16790	16790	16790	16790	0
511	20240119	130300	535473130	16790	16790	16790	16790	89
512	20240119	130200	533978820	16790	16790	16790	16790	5
513	20240119	130100	533894870	16780	16780	16780	16780	100
514	20240119	130000	532216870	16780	16780	16780	16780	0
515	20240119	125900	532216870	16780	16850	16850	16780	12
516	20240119	125800	532015440	16860	16860	16860	16860	0
517	20240119	125700	532015440	16860	16860	16860	16860	0
518	20240119	125600	532015440	16860	16860	16860	16860	1
519	20240119	125500	531998580	16780	16800	16800	16780	209
520	20240119	125400	528490950	16860	16860	16860	16860	3
521	20240119	125300	528440370	16860	16860	16860	16860	0
522	20240119	125200	528440370	16860	16860	16860	16860	1
523	20240119	125100	528423510	16790	16790	16790	16790	8
524	20240119	125000	528289190	16860	16860	16860	16860	2
525	20240119	124900	528255470	16790	16850	16850	16790	9
526	20240119	124800	528104280	16850	16850	16850	16850	6
527	20240119	124700	528003180	16850	16850	16850	16850	4
528	20240119	124600	527935780	16850	16850	16850	16850	1
529	20240119	124500	527918930	16860	16860	16860	16860	0
530	20240119	124400	527918930	16860	16860	16860	16860	0
531	20240119	124300	527918930	16860	16860	16860	16860	0
532	20240119	124200	527918930	16860	16860	16860	16860	2
533	20240119	124100	527885210	16790	16800	16800	16790	12
534	20240119	124000	527683630	16800	16800	16800	16800	0
535	20240119	123900	527683630	16800	16800	16800	16800	2
536	20240119	123800	527650030	16860	16860	16860	16860	0
537	20240119	123700	527650030	16860	16860	16860	16860	0
538	20240119	123600	527650030	16860	16860	16860	16860	0
539	20240119	123500	527650030	16860	16820	16860	16820	33
540	20240119	123400	527094930	16820	16820	16820	16820	0
541	20240119	123300	527094930	16820	16820	16820	16820	75
542	20240119	123200	525833430	16820	16820	16820	16820	0
543	20240119	123100	525833430	16820	16820	16820	16820	0
544	20240119	123000	525833430	16820	16830	16830	16820	501
545	20240119	122900	517404700	16830	16830	16830	16830	101
546	20240119	122800	515704870	16860	16860	16860	16860	4
547	20240119	122700	515637430	16830	16770	16830	16770	1195
548	20240119	122600	495539710	16710	16740	16740	16710	351
549	20240119	122500	489669640	16740	16760	16760	16740	63
550	20240119	122400	488614520	16770	16770	16770	16770	132
551	20240119	122300	486400880	16770	16770	16770	16770	0
552	20240119	122200	486400880	16770	16770	16770	16770	0
553	20240119	122100	486400880	16770	16770	16770	16770	4
554	20240119	122000	486333800	16770	16780	16780	16770	12
555	20240119	121900	486132460	16780	16780	16780	16780	12
556	20240119	121800	485931100	16780	16780	16780	16780	5
557	20240119	121700	485847200	16800	16800	16800	16800	1
558	20240119	121600	485830400	16800	16800	16800	16800	0
559	20240119	121500	485830400	16800	16800	16800	16800	0
560	20240119	121400	485830400	16800	16800	16800	16800	0
561	20240119	121300	485830400	16800	16800	16800	16800	11
562	20240119	121200	485645600	16800	16770	16800	16770	86
563	20240119	121100	484201250	16770	16770	16770	16770	62
564	20240119	121000	483161510	16770	16770	16770	16760	160
565	20240119	120900	480478400	16770	16770	16770	16770	0
566	20240119	120800	480478400	16770	16830	16830	16770	1040
567	20240119	120700	462995420	16830	16860	16860	16830	63
568	20240119	120600	461934890	16860	16860	16860	16860	0
569	20240119	120500	461934890	16860	16860	16860	16860	1
570	20240119	120400	461918030	16870	16870	16870	16870	0
571	20240119	120300	461918030	16870	16870	16870	16870	1
572	20240119	120200	461901160	16820	16860	16860	16820	387
573	20240119	120100	455390000	16870	16870	16880	16870	104
574	20240119	120000	453635500	16870	16870	16870	16870	3
575	20240119	115900	453584890	16870	16860	16870	16860	5
576	20240119	115800	453500570	16860	16880	16880	16860	7
577	20240119	115700	453382460	16860	16860	16860	16860	1
578	20240119	115600	453365600	16860	16890	16890	16860	4
579	20240119	115500	453298100	16830	16890	16890	16830	147
580	20240119	115400	450821150	16890	16930	16930	16880	123
581	20240119	115300	448744300	16940	16940	16940	16940	0
582	20240119	115200	448744300	16940	16940	16940	16940	0
583	20240119	115100	448744300	16940	16930	16940	16930	55
584	20240119	115000	447812960	16930	16930	16930	16930	15
585	20240119	114900	447559010	16930	16900	16930	16900	27
586	20240119	114800	447102500	16900	16900	16900	16900	5
587	20240119	114700	447018000	16900	16900	16900	16900	30
588	20240119	114600	446511000	16900	16900	16900	16900	0
589	20240119	114500	446511000	16900	16900	16900	16860	250
590	20240119	114400	442288010	16930	16930	16930	16930	1
591	20240119	114300	442271080	16930	16930	16930	16930	10
592	20240119	114200	442101780	16930	16930	16930	16930	4
593	20240119	114100	442034060	16930	16930	16930	16930	0
594	20240119	114000	442034060	16930	16930	16930	16930	0
595	20240119	113900	442034060	16930	16930	16930	16930	9
596	20240119	113800	441881690	16940	16940	16940	16940	0
597	20240119	113700	441881690	16940	16940	16940	16940	0
598	20240119	113600	441881690	16940	16940	16940	16940	4
599	20240119	113500	441813930	16940	16940	16940	16940	0
600	20240119	113400	441813930	16940	16940	16940	16940	0
601	20240119	113300	441813930	16940	16940	16940	16940	100
602	20240119	113200	440119930	16940	16940	16940	16940	0
603	20240119	113100	440119930	16940	16940	16940	16940	0
604	20240119	113000	440119930	16940	16940	16940	16940	0
605	20240119	112900	440119930	16940	16940	16940	16940	0
606	20240119	112800	440119930	16940	16940	16940	16940	0
607	20240119	112700	440119930	16940	16940	16940	16940	0
608	20240119	112600	440119930	16940	16940	16940	16940	3
609	20240119	112500	440069110	16880	16940	16940	16880	41
610	20240119	112400	439376050	16940	16940	16940	16940	0
611	20240119	112300	439376050	16940	16940	16940	16940	0
612	20240119	112200	439376050	16940	16940	16940	16940	0
613	20240119	112100	439376050	16940	16940	16940	16940	0
614	20240119	112000	439376050	16940	16890	16940	16890	597
615	20240119	111900	429292470	16900	16900	16900	16900	593
616	20240119	111800	419270770	16910	16910	16910	16910	31
617	20240119	111700	418746560	16920	16890	16920	16890	8
618	20240119	111600	418611290	16890	16920	16920	16890	101
619	20240119	111500	416903650	16940	16940	16940	16940	0
620	20240119	111400	416903650	16940	16940	16940	16940	0
621	20240119	111300	416903650	16940	16940	16940	16940	0
622	20240119	111200	416903650	16940	16940	16940	16940	13
623	20240119	111100	416683430	16940	16940	16940	16940	1
624	20240119	111000	416666490	16900	16900	16900	16900	0
625	20240119	110900	416666490	16900	16900	16900	16900	56
626	20240119	110800	415720090	16900	16900	16900	16900	0
627	20240119	110700	415720090	16900	16930	16930	16900	575
628	20240119	110600	406001830	16940	16940	16940	16940	134
629	20240119	110500	403731870	16990	16990	16990	16990	7
630	20240119	110400	403612940	16990	16990	16990	16990	5
631	20240119	110300	403527990	16990	16990	16990	16990	0
632	20240119	110200	403527990	16990	16990	16990	16990	0
633	20240119	110100	403527990	16990	16990	16990	16990	5
634	20240119	110000	403443040	16910	16990	16990	16910	300
635	20240119	105900	398358920	16990	16990	16990	16990	100
636	20240119	105800	396659920	16980	16980	16980	16980	0
637	20240119	105700	396659920	16980	16980	16980	16980	35
638	20240119	105600	396065620	16980	16980	16980	16980	0
639	20240119	105500	396065620	16980	16980	16980	16980	50
640	20240119	105400	395216620	16980	17010	17010	16980	1166
641	20240119	105300	375395030	17010	17010	17010	17010	0
642	20240119	105200	375395030	17010	17010	17010	17010	0
643	20240119	105100	375395030	17010	17050	17060	17010	438
644	20240119	105000	367933320	17050	17090	17090	17050	1825
645	20240119	104900	336752700	17090	17100	17100	17090	424
646	20240119	104800	329502800	17130	17130	17130	17130	0
647	20240119	104700	329502800	17130	17130	17130	17130	50
648	20240119	104600	328646300	17130	17130	17130	17130	0
649	20240119	104500	328646300	17130	17130	17130	17130	0
650	20240119	104400	328646300	17130	17130	17130	17130	0
651	20240119	104300	328646300	17130	17130	17130	17130	0
652	20240119	104200	328646300	17130	17130	17130	17130	0
653	20240119	104100	328646300	17130	17130	17130	17130	0
654	20240119	104000	328646300	17130	17130	17130	17130	76
655	20240119	103900	327344420	17130	17100	17130	17090	638
656	20240119	103800	316435010	17070	17090	17090	17070	150
657	20240119	103700	313873660	17090	17090	17090	17090	1
658	20240119	103600	313856570	17080	17080	17080	17080	54
659	20240119	103500	312934250	17100	17100	17100	17100	9
660	20240119	103400	312780350	17100	17110	17110	17100	100
661	20240119	103300	311070340	17130	17130	17130	17130	0
662	20240119	103200	311070340	17130	17130	17130	17130	1
663	20240119	103100	311053210	17130	17130	17130	17130	0
664	20240119	103000	311053210	17130	17130	17130	17130	0
665	20240119	102900	311053210	17130	17130	17130	17130	0
666	20240119	102800	311053210	17130	17130	17130	17130	0
667	20240119	102700	311053210	17130	17130	17130	17130	9
668	20240119	102600	310899040	17130	17130	17130	17130	0
669	20240119	102500	310899040	17130	17130	17130	17130	0
670	20240119	102400	310899040	17130	17130	17130	17130	2
671	20240119	102300	310864780	17140	17140	17140	17140	0
672	20240119	102200	310864780	17140	17130	17140	17130	100
673	20240119	102100	309150820	17130	17130	17130	17130	55
674	20240119	102000	308208670	17130	17130	17130	17130	0
675	20240119	101900	308208670	17130	17100	17130	17070	455
676	20240119	101800	300439100	17140	17100	17140	17100	240
677	20240119	101700	296332960	17140	17140	17140	17130	20
678	20240119	101600	295990230	17100	17110	17150	17100	182
679	20240119	101500	292876230	17150	17150	17150	17150	3
680	20240119	101400	292824780	17150	17150	17150	17150	0
681	20240119	101300	292824780	17150	17150	17150	17150	0
682	20240119	101200	292824780	17150	17150	17150	17150	20
683	20240119	101100	292481780	17110	17160	17160	17110	250
684	20240119	101000	288201780	17180	17180	17180	17180	10
685	20240119	100900	288029980	17190	17190	17190	17190	128
686	20240119	100800	285829660	17190	17190	17190	17190	203
687	20240119	100700	282340090	17190	17200	17200	17190	2
688	20240119	100600	282305700	17200	17190	17200	17190	130
689	20240119	100500	280070920	17190	17190	17190	17190	18
690	20240119	100400	279761500	17200	17200	17200	17200	0
691	20240119	100300	279761500	17200	17200	17200	17200	0
692	20240119	100200	279761500	17200	17190	17200	17190	203
693	20240119	100100	276270510	17200	17200	17200	17200	0
694	20240119	100000	276270510	17200	17180	17200	17180	588
695	20240119	095900	266161850	17190	17190	17190	17190	100
696	20240119	095800	264442850	17190	17190	17190	17190	0
697	20240119	095700	264442850	17190	17190	17190	17190	0
698	20240119	095600	264442850	17190	17180	17190	17180	46
699	20240119	095500	263652310	17200	17040	17200	17040	349
700	20240119	095400	257659300	17040	17050	17050	17030	179
701	20240119	095300	254609750	17060	17090	17090	17060	262
702	20240119	095200	250134390	17100	17100	17100	17100	0
703	20240119	095100	250134390	17100	17100	17100	17100	0
704	20240119	095000	250134390	17100	17100	17100	17100	10
705	20240119	094900	249963390	17100	17110	17110	17090	293
706	20240119	094800	244953460	17110	17120	17120	17110	79
707	20240119	094700	243601630	17110	17110	17110	17110	400
708	20240119	094600	236757630	17110	17110	17110	17110	0
709	20240119	094500	236757630	17110	17110	17110	17110	100
710	20240119	094400	235046630	17200	17200	17200	17200	6
711	20240119	094300	234943430	17200	17200	17200	17200	20
712	20240119	094200	234599430	17200	17200	17200	17200	10
713	20240119	094100	234427430	17210	17210	17210	17210	0
714	20240119	094000	234427430	17210	17140	17210	17140	317
715	20240119	093900	228991250	17110	17140	17140	17110	4
716	20240119	093800	228922750	17140	17110	17140	17110	99
717	20240119	093700	227228230	17110	17140	17140	17110	181
718	20240119	093600	224128890	17150	17220	17220	17150	74
719	20240119	093500	222856280	17220	17220	17220	17200	84
720	20240119	093400	221411000	17220	17220	17220	17220	10
721	20240119	093300	221238800	17220	17260	17280	17220	419
722	20240119	093200	214009050	17240	17260	17260	17240	301
723	20240119	093100	208816440	17250	17200	17250	17200	1308
724	20240119	093000	186280230	17150	17140	17200	17140	3254
725	20240119	092900	130454150	17140	17140	17140	17140	23
726	20240119	092800	130059930	17140	17090	17140	17090	1918
727	20240119	092700	97218350	17110	17090	17110	17090	46
728	20240119	092600	96432050	17090	17090	17090	17090	56
729	20240119	092500	95475010	17110	17100	17110	17100	230
730	20240119	092400	91541180	17100	17100	17100	17100	1
731	20240119	092300	91524080	17110	17110	17110	17110	0
732	20240119	092200	91524080	17110	17110	17110	17110	0
733	20240119	092100	91524080	17110	17100	17110	17100	227
734	20240119	092000	87641570	17100	17100	17100	17100	0
735	20240119	091900	87641570	17100	17100	17100	17100	21
736	20240119	091800	87282470	17010	17010	17010	17010	1
737	20240119	091700	87265460	17100	17100	17100	17100	59
738	20240119	091600	86256560	17110	17110	17110	17110	0
739	20240119	091500	86256560	17110	17110	17110	17110	1
740	20240119	091400	86239450	17120	17120	17120	17120	0
741	20240119	091300	86239450	17120	17120	17120	17120	403
742	20240119	091200	79340090	17120	16950	17120	16940	98
743	20240119	091100	77679430	16930	16930	16930	16930	0
744	20240119	091000	77679430	16930	16930	16930	16930	20
745	20240119	090900	77340830	16980	16980	16980	16980	0
746	20240119	090800	77340830	16980	16900	17130	16900	396
747	20240119	090700	70586880	16900	16960	16960	16900	970
748	20240119	090600	54171610	16950	17090	17090	16940	200
749	20240119	090500	50775460	17090	17130	17130	17000	455
750	20240119	090400	43002510	17130	17130	17130	17000	515
751	20240119	090300	34216920	17120	17120	17140	17120	411
752	20240119	090200	27179480	17100	16990	17100	16920	584
753	20240119	090100	17222340	16990	16940	16990	16920	201
754	20240119	090000	13810920	16940	17000	17000	16930	814