KissMeData/069080/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194700	738750010	16050	16050	16050	16050	2579
3	20240116	194600	738750010	16050	16050	16050	16050	0
4	20240116	194500	738750010	16050	16050	16050	16050	0
5	20240116	194400	738750010	16050	16050	16050	16050	0
6	20240116	194300	738750010	16050	16050	16050	16050	0
7	20240116	194200	738750010	16050	16050	16050	16050	0
8	20240116	194100	738750010	16050	16050	16050	16050	0
9	20240116	194000	738750010	16050	16050	16050	16050	0
10	20240116	193900	738750010	16050	16050	16050	16050	0
11	20240116	193800	738750010	16050	16050	16050	16050	0
12	20240116	193700	738750010	16050	16050	16050	16050	0
13	20240116	193600	738750010	16050	16050	16050	16050	0
14	20240116	193500	738750010	16050	16050	16050	16050	0
15	20240116	193400	738750010	16050	16050	16050	16050	0
16	20240116	193300	738750010	16050	16050	16050	16050	0
17	20240116	193200	738750010	16050	16050	16050	16050	0
18	20240116	193100	738750010	16050	16050	16050	16050	0
19	20240116	193000	738750010	16050	16050	16050	16050	0
20	20240116	192900	738750010	16050	16050	16050	16050	0
21	20240116	192800	738750010	16050	16050	16050	16050	0
22	20240116	192700	738750010	16050	16050	16050	16050	0
23	20240116	192600	738750010	16050	16050	16050	16050	0
24	20240116	192500	738750010	16050	16050	16050	16050	0
25	20240116	192400	738750010	16050	16050	16050	16050	0
26	20240116	192300	738750010	16050	16050	16050	16050	0
27	20240116	192200	738750010	16050	16050	16050	16050	0
28	20240116	192100	738750010	16050	16050	16050	16050	0
29	20240116	192000	738750010	16050	16050	16050	16050	0
30	20240116	191900	738750010	16050	16050	16050	16050	0
31	20240116	191800	738750010	16050	16050	16050	16050	0
32	20240116	191700	738750010	16050	16050	16050	16050	2579
33	20240116	191600	738750010	16050	16050	16050	16050	0
34	20240116	191500	738750010	16050	16050	16050	16050	0
35	20240116	191400	738750010	16050	16050	16050	16050	0
36	20240116	191300	738750010	16050	16050	16050	16050	0
37	20240116	191200	738750010	16050	16050	16050	16050	0
38	20240116	191100	738750010	16050	16050	16050	16050	0
39	20240116	191000	738750010	16050	16050	16050	16050	0
40	20240116	190900	738750010	16050	16050	16050	16050	0
41	20240116	190800	738750010	16050	16050	16050	16050	0
42	20240116	190700	738750010	16050	16050	16050	16050	0
43	20240116	190600	738750010	16050	16050	16050	16050	0
44	20240116	190500	738750010	16050	16050	16050	16050	0
45	20240116	190400	738750010	16050	16050	16050	16050	0
46	20240116	190300	738750010	16050	16050	16050	16050	0
47	20240116	190200	738750010	16050	16050	16050	16050	0
48	20240116	190100	738750010	16050	16050	16050	16050	0
49	20240116	190000	738750010	16050	16050	16050	16050	0
50	20240116	185900	738750010	16050	16050	16050	16050	0
51	20240116	185800	738750010	16050	16050	16050	16050	0
52	20240116	185700	738750010	16050	16050	16050	16050	0
53	20240116	185600	738750010	16050	16050	16050	16050	0
54	20240116	185500	738750010	16050	16050	16050	16050	0
55	20240116	185400	738750010	16050	16050	16050	16050	0
56	20240116	185300	738750010	16050	16050	16050	16050	0
57	20240116	185200	738750010	16050	16050	16050	16050	0
58	20240116	185100	738750010	16050	16050	16050	16050	0
59	20240116	185000	738750010	16050	16050	16050	16050	0
60	20240116	184900	738750010	16050	16050	16050	16050	0
61	20240116	184800	738750010	16050	16050	16050	16050	0
62	20240116	184700	738750010	16050	16050	16050	16050	2579
63	20240116	184600	738750010	16050	16050	16050	16050	0
64	20240116	184500	738750010	16050	16050	16050	16050	0
65	20240116	184400	738750010	16050	16050	16050	16050	0
66	20240116	184300	738750010	16050	16050	16050	16050	0
67	20240116	184200	738750010	16050	16050	16050	16050	0
68	20240116	184100	738750010	16050	16050	16050	16050	0
69	20240116	184000	738750010	16050	16050	16050	16050	0
70	20240116	183900	738750010	16050	16050	16050	16050	0
71	20240116	183800	738750010	16050	16050	16050	16050	0
72	20240116	183700	738750010	16050	16050	16050	16050	0
73	20240116	183600	738750010	16050	16050	16050	16050	0
74	20240116	183500	738750010	16050	16050	16050	16050	0
75	20240116	183400	738750010	16050	16050	16050	16050	0
76	20240116	183300	738750010	16050	16050	16050	16050	0
77	20240116	183200	738750010	16050	16050	16050	16050	0
78	20240116	183100	738750010	16050	16050	16050	16050	0
79	20240116	183000	738750010	16050	16050	16050	16050	0
80	20240116	182900	738750010	16050	16050	16050	16050	0
81	20240116	182800	738750010	16050	16050	16050	16050	0
82	20240116	182700	738750010	16050	16050	16050	16050	0
83	20240116	182600	738750010	16050	16050	16050	16050	0
84	20240116	182500	738750010	16050	16050	16050	16050	0
85	20240116	182400	738750010	16050	16050	16050	16050	0
86	20240116	182300	738750010	16050	16050	16050	16050	0
87	20240116	182200	738750010	16050	16050	16050	16050	0
88	20240116	182100	738750010	16050	16050	16050	16050	0
89	20240116	182000	738750010	16050	16050	16050	16050	0
90	20240116	181900	738750010	16050	16050	16050	16050	0
91	20240116	181800	738750010	16050	16050	16050	16050	0
92	20240116	181700	738750010	16050	16050	16050	16050	2579
93	20240116	181600	738750010	16050	16050	16050	16050	0
94	20240116	181500	738750010	16050	16050	16050	16050	0
95	20240116	181400	738750010	16050	16050	16050	16050	0
96	20240116	181300	738750010	16050	16050	16050	16050	0
97	20240116	181200	738750010	16050	16050	16050	16050	0
98	20240116	181100	738750010	16050	16050	16050	16050	0
99	20240116	181000	738750010	16050	16050	16050	16050	0
100	20240116	180900	738750010	16050	16050	16050	16050	0
101	20240116	180800	738750010	16050	16050	16050	16050	0
102	20240116	180700	738750010	16050	16050	16050	16050	0
103	20240116	180600	738750010	16050	16050	16050	16050	0
104	20240116	180500	738750010	16050	16050	16050	16050	0
105	20240116	180400	738750010	16050	16050	16050	16050	0
106	20240116	180300	738750010	16050	16050	16050	16050	0
107	20240116	180200	738750010	16050	16050	16050	16050	0
108	20240116	180100	738750010	16050	16050	16050	16050	0
109	20240116	180000	738750010	16050	16050	16050	16050	0
110	20240116	175900	738750010	16050	16050	16050	16050	0
111	20240116	175800	738750010	16050	16050	16050	16050	0
112	20240116	175700	738750010	16050	16050	16050	16050	0
113	20240116	175600	738750010	16050	16050	16050	16050	0
114	20240116	175500	738750010	16050	16050	16050	16050	0
115	20240116	175400	738750010	16050	16050	16050	16050	0
116	20240116	175300	738750010	16050	16050	16050	16050	0
117	20240116	175200	738750010	16050	16050	16050	16050	0
118	20240116	175100	738750010	16050	16050	16050	16050	0
119	20240116	175000	738750010	16050	16050	16050	16050	0
120	20240116	174900	738750010	16050	16050	16050	16050	0
121	20240116	174800	738750010	16050	16050	16050	16050	0
122	20240116	174700	738750010	16050	16050	16050	16050	2579
123	20240116	174600	738750010	16050	16050	16050	16050	0
124	20240116	174500	738750010	16050	16050	16050	16050	0
125	20240116	174400	738750010	16050	16050	16050	16050	0
126	20240116	174300	738750010	16050	16050	16050	16050	0
127	20240116	174200	738750010	16050	16050	16050	16050	0
128	20240116	174100	738750010	16050	16050	16050	16050	0
129	20240116	174000	738750010	16050	16050	16050	16050	0
130	20240116	173900	738750010	16050	16050	16050	16050	0
131	20240116	173800	738750010	16050	16050	16050	16050	0
132	20240116	173700	738750010	16050	16050	16050	16050	0
133	20240116	173600	738750010	16050	16050	16050	16050	0
134	20240116	173500	738750010	16050	16050	16050	16050	0
135	20240116	173400	738750010	16050	16050	16050	16050	0
136	20240116	173300	738750010	16050	16050	16050	16050	0
137	20240116	173200	738750010	16050	16050	16050	16050	0
138	20240116	173100	738750010	16050	16050	16050	16050	0
139	20240116	173000	738750010	16050	16050	16050	16050	0
140	20240116	172900	738750010	16050	16050	16050	16050	0
141	20240116	172800	738750010	16050	16050	16050	16050	0
142	20240116	172700	738750010	16050	16050	16050	16050	0
143	20240116	172600	738750010	16050	16050	16050	16050	0
144	20240116	172500	738750010	16050	16050	16050	16050	0
145	20240116	172400	738750010	16050	16050	16050	16050	0
146	20240116	172300	738750010	16050	16050	16050	16050	0
147	20240116	172200	738750010	16050	16050	16050	16050	0
148	20240116	172100	738750010	16050	16050	16050	16050	0
149	20240116	172000	738750010	16050	16050	16050	16050	0
150	20240116	171900	738750010	16050	16050	16050	16050	0
151	20240116	171800	738750010	16050	16050	16050	16050	0
152	20240116	171700	738750010	16050	16050	16050	16050	2579
153	20240116	171600	738750010	16050	16050	16050	16050	0
154	20240116	171500	738750010	16050	16050	16050	16050	0
155	20240116	171400	738750010	16050	16050	16050	16050	0
156	20240116	171300	738750010	16050	16050	16050	16050	0
157	20240116	171200	738750010	16050	16050	16050	16050	0
158	20240116	171100	738750010	16050	16050	16050	16050	0
159	20240116	171000	738750010	16050	16050	16050	16050	0
160	20240116	170900	738750010	16050	16050	16050	16050	0
161	20240116	170800	738750010	16050	16050	16050	16050	0
162	20240116	170700	738750010	16050	16050	16050	16050	0
163	20240116	170600	738750010	16050	16050	16050	16050	0
164	20240116	170500	738750010	16050	16050	16050	16050	0
165	20240116	170400	738750010	16050	16050	16050	16050	0
166	20240116	170300	738750010	16050	16050	16050	16050	0
167	20240116	170200	738750010	16050	16050	16050	16050	0
168	20240116	170100	738750010	16050	16050	16050	16050	0
169	20240116	170000	738750010	16050	16050	16050	16050	0
170	20240116	165900	738750010	16050	16050	16050	16050	0
171	20240116	165800	738750010	16050	16050	16050	16050	0
172	20240116	165700	738750010	16050	16050	16050	16050	0
173	20240116	165600	738750010	16050	16050	16050	16050	0
174	20240116	165500	738750010	16050	16050	16050	16050	0
175	20240116	165400	738750010	16050	16050	16050	16050	0
176	20240116	165300	738750010	16050	16050	16050	16050	0
177	20240116	165200	738750010	16050	16050	16050	16050	0
178	20240116	165100	738750010	16050	16050	16050	16050	0
179	20240116	165000	738750010	16050	16050	16050	16050	0
180	20240116	164900	738750010	16050	16050	16050	16050	0
181	20240116	164800	738750010	16050	16050	16050	16050	0
182	20240116	164700	738750010	16050	16050	16050	16050	2579
183	20240116	164600	738750010	16050	16050	16050	16050	0
184	20240116	164500	738750010	16050	16050	16050	16050	0
185	20240116	164400	738750010	16050	16050	16050	16050	0
186	20240116	164300	738750010	16050	16050	16050	16050	0
187	20240116	164200	738750010	16050	16050	16050	16050	0
188	20240116	164100	738750010	16050	16050	16050	16050	0
189	20240116	164000	738750010	16050	16050	16050	16050	0
190	20240116	163900	738750010	16050	16050	16050	16050	0
191	20240116	163800	738750010	16050	16050	16050	16050	0
192	20240116	163700	738750010	16050	16050	16050	16050	0
193	20240116	163600	738750010	16050	16050	16050	16050	0
194	20240116	163500	738750010	16050	16050	16050	16050	0
195	20240116	163400	738750010	16050	16050	16050	16050	0
196	20240116	163300	738750010	16050	16050	16050	16050	0
197	20240116	163200	738750010	16050	16050	16050	16050	0
198	20240116	163100	738750010	16050	16050	16050	16050	0
199	20240116	163000	738750010	16050	16050	16050	16050	0
200	20240116	162900	738750010	16050	16050	16050	16050	0
201	20240116	162800	738750010	16050	16050	16050	16050	0
202	20240116	162700	738750010	16050	16050	16050	16050	0
203	20240116	162600	738750010	16050	16050	16050	16050	0
204	20240116	162500	738750010	16050	16050	16050	16050	0
205	20240116	162400	738750010	16050	16050	16050	16050	0
206	20240116	162300	738750010	16050	16050	16050	16050	0
207	20240116	162200	738750010	16050	16050	16050	16050	0
208	20240116	162100	738750010	16050	16050	16050	16050	0
209	20240116	162000	738750010	16050	16050	16050	16050	0
210	20240116	161900	738750010	16050	16050	16050	16050	0
211	20240116	161800	738750010	16050	16050	16050	16050	0
212	20240116	161700	738750010	16050	16050	16050	16050	2579
213	20240116	161600	738750010	16050	16050	16050	16050	0
214	20240116	161500	738750010	16050	16050	16050	16050	0
215	20240116	161400	738750010	16050	16050	16050	16050	0
216	20240116	161300	738750010	16050	16050	16050	16050	0
217	20240116	161200	738750010	16050	16050	16050	16050	0
218	20240116	161100	738750010	16050	16050	16050	16050	0
219	20240116	161000	738750010	16050	16050	16050	16050	0
220	20240116	160900	738750010	16050	16050	16050	16050	0
221	20240116	160800	738750010	16050	16050	16050	16050	0
222	20240116	160700	738750010	16050	16050	16050	16050	0
223	20240116	160600	738750010	16050	16050	16050	16050	0
224	20240116	160500	738750010	16050	16050	16050	16050	0
225	20240116	160400	738750010	16050	16050	16050	16050	0
226	20240116	160300	738750010	16050	16050	16050	16050	0
227	20240116	160200	738750010	16050	16050	16050	16050	0
228	20240116	160100	738750010	16050	16050	16050	16050	0
229	20240116	160000	738750010	16050	16050	16050	16050	0
230	20240116	155900	738750010	16050	16050	16050	16050	0
231	20240116	155800	738750010	16050	16050	16050	16050	0
232	20240116	155700	738750010	16050	16050	16050	16050	0
233	20240116	155600	738750010	16050	16050	16050	16050	0
234	20240116	155500	738750010	16050	16050	16050	16050	0
235	20240116	155400	738750010	16050	16050	16050	16050	0
236	20240116	155300	738750010	16050	16050	16050	16050	0
237	20240116	155200	738750010	16050	16050	16050	16050	0
238	20240116	155100	738750010	16050	16050	16050	16050	0
239	20240116	155000	738750010	16050	16050	16050	16050	0
240	20240116	154900	738750010	16050	16050	16050	16050	0
241	20240116	154800	738750010	16050	16050	16050	16050	0
242	20240116	154700	738750010	16050	16050	16050	16050	2579
243	20240116	154600	738750010	16050	16050	16050	16050	0
244	20240116	154500	738750010	16050	16050	16050	16050	0
245	20240116	154400	738750010	16050	16050	16050	16050	0
246	20240116	154300	738750010	16050	16050	16050	16050	0
247	20240116	154200	738750010	16050	16050	16050	16050	0
248	20240116	154100	738750010	16050	16050	16050	16050	0
249	20240116	154000	738750010	16050	16050	16050	16050	0
250	20240116	153900	738750010	16050	16050	16050	16050	0
251	20240116	153800	738750010	16050	16050	16050	16050	0
252	20240116	153700	738750010	16050	16050	16050	16050	0
253	20240116	153600	738750010	16050	16050	16050	16050	0
254	20240116	153500	738750010	16050	16050	16050	16050	0
255	20240116	153400	738750010	16050	16050	16050	16050	0
256	20240116	153300	738750010	16050	16050	16050	16050	0
257	20240116	153200	738750010	16050	16050	16050	16050	0
258	20240116	153100	738750010	16050	16050	16050	16050	0
259	20240116	153000	738750010	16050	16050	16050	16050	2579
260	20240116	152900	697357060	16020	16020	16020	16020	0
261	20240116	152800	697357060	16020	16020	16020	16020	0
262	20240116	152700	697357060	16020	16020	16020	16020	0
263	20240116	152600	697357060	16020	16020	16020	16020	0
264	20240116	152500	697357060	16020	16020	16020	16020	0
265	20240116	152400	697357060	16020	16020	16020	16020	0
266	20240116	152300	697357060	16020	16020	16020	16020	0
267	20240116	152200	697357060	16020	16020	16020	16020	0
268	20240116	152100	697357060	16020	16020	16020	16020	0
269	20240116	152000	697357060	16020	16020	16020	16020	0
270	20240116	151900	697357060	16020	16000	16020	15990	127
271	20240116	151800	695324680	16000	15980	16000	15960	409
272	20240116	151700	688788240	15980	15990	15990	15980	145
273	20240116	151600	686470690	15990	15990	15990	15990	0
274	20240116	151500	686470690	15990	15960	15990	15960	250
275	20240116	151400	682475460	15960	15970	15970	15960	210
276	20240116	151300	679123810	15970	15960	15970	15960	6
277	20240116	151200	679028000	15970	15970	15970	15960	21
278	20240116	151100	678692730	15950	15970	15970	15950	11
279	20240116	151000	678517200	15970	15970	15970	15970	1
280	20240116	150900	678501230	15960	15970	16000	15960	256
281	20240116	150800	674413070	15970	15960	15970	15960	1592
282	20240116	150700	648989120	15960	15960	15970	15960	47
283	20240116	150600	648238990	15950	15950	15950	15950	19
284	20240116	150500	647935940	15940	15940	15940	15940	156
285	20240116	150400	645449300	15970	15970	15970	15970	5
286	20240116	150300	645369450	15970	15960	15970	15960	112
287	20240116	150200	643581870	15960	15950	15960	15950	131
288	20240116	150100	641492120	15950	15950	15950	15950	1
289	20240116	150000	641476170	15940	15940	15940	15940	8
290	20240116	145900	641348650	15940	15940	15940	15940	55
291	20240116	145800	640471950	15930	15930	15930	15920	180
292	20240116	145700	637604600	15930	15930	15930	15930	50
293	20240116	145600	636808100	15930	15930	15940	15930	131
294	20240116	145500	634720170	15930	15950	15950	15930	828
295	20240116	145400	621527270	15940	15940	15940	15940	200
296	20240116	145300	618339270	15910	15970	15970	15910	1276
297	20240116	145200	598008680	15970	15960	15970	15960	151
298	20240116	145100	595597250	15960	15970	15970	15960	47
299	20240116	145000	594846740	15990	16000	16000	15960	1473
300	20240116	144900	571318730	15990	16000	16000	15990	293
301	20240116	144800	566633610	16000	16000	16000	15990	124
302	20240116	144700	564649620	16000	16000	16000	16000	0
303	20240116	144600	564649620	16000	16000	16000	16000	3
304	20240116	144500	564601620	16000	16000	16000	16000	0
305	20240116	144400	564601620	16000	16000	16000	16000	1
306	20240116	144300	564585620	16000	16010	16010	16000	76
307	20240116	144200	563369600	16010	16010	16010	16010	3
308	20240116	144100	563321570	16010	16010	16010	16010	2
309	20240116	144000	563289550	16000	16000	16000	16000	5
310	20240116	143900	563209550	16000	16010	16010	16000	331
311	20240116	143800	557913530	16000	16000	16010	16000	146
312	20240116	143700	555576840	16010	16000	16010	16000	61
313	20240116	143600	554600490	16010	16040	16040	16010	911
314	20240116	143500	540011390	16040	16050	16050	16040	63
315	20240116	143400	539000840	16050	16050	16050	16050	7
316	20240116	143300	538888490	16050	16050	16050	16050	0
317	20240116	143200	538888490	16050	16050	16050	16050	5
318	20240116	143100	538808240	16050	16050	16050	16050	3
319	20240116	143000	538760090	16050	16050	16050	16050	20
320	20240116	142900	538439090	16050	16050	16050	16050	7
321	20240116	142800	538326740	16050	16050	16050	16050	0
322	20240116	142700	538326740	16050	16050	16050	16050	7
323	20240116	142600	538214390	16040	16040	16040	16040	0
324	20240116	142500	538214390	16040	16040	16050	16040	52
325	20240116	142400	537380290	16040	16040	16040	16040	3
326	20240116	142300	537332170	16040	16050	16050	16040	392
327	20240116	142200	531041990	16060	16060	16060	16060	4
328	20240116	142100	530977750	16060	16060	16060	16060	0
329	20240116	142000	530977750	16060	16080	16080	16060	470
330	20240116	141900	523424430	16090	16090	16090	16090	9
331	20240116	141800	523279620	16090	16090	16090	16090	0
332	20240116	141700	523279620	16090	16090	16090	16090	0
333	20240116	141600	523279620	16090	16090	16090	16090	12
334	20240116	141500	523086540	16100	16110	16110	16100	63
335	20240116	141400	522072190	16110	16110	16110	16110	0
336	20240116	141300	522072190	16110	16110	16110	16110	5
337	20240116	141200	521991640	16100	16100	16100	16100	1
338	20240116	141100	521975540	16100	16100	16100	16100	27
339	20240116	141000	521540840	16100	16100	16100	16100	0
340	20240116	140900	521540840	16100	16100	16100	16100	5
341	20240116	140800	521460340	16100	16100	16100	16100	1
342	20240116	140700	521444240	16100	16080	16100	16080	30
343	20240116	140600	520961560	16080	16080	16080	16080	35
344	20240116	140500	520398760	16080	16080	16080	16080	10
345	20240116	140400	520237960	16080	16080	16080	16080	3
346	20240116	140300	520189720	16070	16070	16070	16070	2
347	20240116	140200	520157580	16070	16070	16070	16070	20
348	20240116	140100	519836180	16070	16070	16070	16070	15
349	20240116	140000	519595130	16070	16070	16070	16070	0
350	20240116	135900	519595130	16070	16070	16070	16070	0
351	20240116	135800	519595130	16070	16080	16080	16070	227
352	20240116	135700	515947140	16080	16080	16080	16080	2
353	20240116	135600	515914980	16080	16080	16080	16080	6
354	20240116	135500	515818500	16080	16080	16080	16080	0
355	20240116	135400	515818500	16080	16080	16080	16080	5
356	20240116	135300	515738100	16080	16080	16080	16080	10
357	20240116	135200	515577300	16080	16080	16080	16080	5
358	20240116	135100	515496900	16080	16080	16080	16080	65
359	20240116	135000	514451700	16080	16080	16080	16080	0
360	20240116	134900	514451700	16080	16080	16080	16080	25
361	20240116	134800	514049700	16080	16080	16080	16080	0
362	20240116	134700	514049700	16080	16080	16080	16080	4
363	20240116	134600	513985380	16070	16070	16070	16070	0
364	20240116	134500	513985380	16070	16070	16070	16070	0
365	20240116	134400	513985380	16070	16070	16070	16070	10
366	20240116	134300	513824680	16070	16080	16080	16070	2
367	20240116	134200	513792530	16080	16080	16080	16080	0
368	20240116	134100	513792530	16080	16080	16080	16080	65
369	20240116	134000	512747330	16080	16080	16080	16080	8
370	20240116	133900	512618690	16090	16090	16090	16090	0
371	20240116	133800	512618690	16090	16090	16090	16090	151
372	20240116	133700	510189100	16090	16090	16090	16090	9
373	20240116	133600	510044290	16080	16080	16080	16080	249
374	20240116	133500	506040370	16080	16090	16090	16080	20
375	20240116	133400	505718720	16090	16090	16090	16090	170
376	20240116	133300	502983420	16090	16090	16090	16090	4
377	20240116	133200	502919060	16080	16080	16080	16080	0
378	20240116	133100	502919060	16080	16090	16090	16080	12
379	20240116	133000	502725990	16100	16100	16100	16100	0
380	20240116	132900	502725990	16100	16100	16100	16100	0
381	20240116	132800	502725990	16100	16100	16100	16100	0
382	20240116	132700	502725990	16100	16100	16100	16100	138
383	20240116	132600	500504190	16110	16110	16110	16110	0
384	20240116	132500	500504190	16110	16110	16110	16110	0
385	20240116	132400	500504190	16110	16110	16110	16110	2
386	20240116	132300	500471970	16110	16110	16110	16110	1
387	20240116	132200	500455860	16110	16110	16110	16110	225
388	20240116	132100	496831110	16120	16120	16120	16120	0
389	20240116	132000	496831110	16120	16120	16120	16120	0
390	20240116	131900	496831110	16120	16140	16140	16120	92
391	20240116	131800	495347360	16150	16150	16150	16150	1
392	20240116	131700	495331210	16150	16150	16150	16150	0
393	20240116	131600	495331210	16150	16150	16150	16150	123
394	20240116	131500	493344760	16160	16160	16160	16160	5
395	20240116	131400	493263960	16160	16160	16160	16160	7
396	20240116	131300	493150840	16160	16150	16160	16150	6
397	20240116	131200	493053890	16150	16150	16150	16150	6
398	20240116	131100	492956990	16150	16160	16160	16150	10
399	20240116	131000	492795460	16150	16150	16150	16150	7
400	20240116	130900	492682410	16150	16150	16150	16150	7
401	20240116	130800	492569360	16150	16150	16160	16150	14
402	20240116	130700	492343180	16150	16150	16150	16150	7
403	20240116	130600	492230130	16150	16150	16150	16150	7
404	20240116	130500	492117080	16150	16160	16160	16150	37
405	20240116	130400	491519520	16160	16200	16200	16160	1084
406	20240116	130300	473965150	16200	16220	16220	16200	1937
407	20240116	130200	442577670	16220	16220	16220	16220	0
408	20240116	130100	442577670	16220	16220	16220	16220	0
409	20240116	130000	442577670	16220	16220	16220	16220	0
410	20240116	125900	442577670	16220	16230	16230	16220	94
411	20240116	125800	441052690	16250	16250	16250	16250	0
412	20240116	125700	441052690	16250	16250	16250	16250	0
413	20240116	125600	441052690	16250	16250	16250	16250	0
414	20240116	125500	441052690	16250	16250	16250	16250	0
415	20240116	125400	441052690	16250	16250	16250	16250	19
416	20240116	125300	440743940	16250	16250	16250	16250	0
417	20240116	125200	440743940	16250	16250	16250	16250	301
418	20240116	125100	435852690	16250	16250	16250	16250	0
419	20240116	125000	435852690	16250	16250	16250	16250	4
420	20240116	124900	435787690	16250	16250	16250	16250	5
421	20240116	124800	435706440	16220	16250	16250	16220	7
422	20240116	124700	435592750	16240	16240	16240	16240	0
423	20240116	124600	435592750	16240	16230	16240	16230	5
424	20240116	124500	435511560	16230	16230	16230	16230	3
425	20240116	124400	435462870	16230	16230	16230	16230	1
426	20240116	124300	435446640	16230	16230	16230	16230	5
427	20240116	124200	435365490	16230	16230	16230	16230	0
428	20240116	124100	435365490	16230	16220	16230	16220	96
429	20240116	124000	433808320	16230	16230	16230	16230	10
430	20240116	123900	433646020	16230	16230	16230	16230	0
431	20240116	123800	433646020	16230	16230	16230	16230	5
432	20240116	123700	433564870	16230	16230	16230	16230	5
433	20240116	123600	433483720	16220	16220	16220	16220	7
434	20240116	123500	433370180	16220	16220	16220	16220	0
435	20240116	123400	433370180	16220	16220	16220	16220	0
436	20240116	123300	433370180	16220	16210	16220	16210	30
437	20240116	123200	432883830	16220	16220	16220	16220	0
438	20240116	123100	432883830	16220	16220	16220	16220	10
439	20240116	123000	432721630	16220	16220	16220	16220	46
440	20240116	122900	431975510	16220	16220	16220	16220	0
441	20240116	122800	431975510	16220	16220	16220	16220	1
442	20240116	122700	431959290	16190	16190	16190	16190	0
443	20240116	122600	431959290	16190	16220	16220	16190	163
444	20240116	122500	429316180	16220	16220	16220	16220	1
445	20240116	122400	429299960	16220	16190	16220	16190	311
446	20240116	122300	424263910	16170	16180	16190	16170	30
447	20240116	122200	423778740	16180	16180	16180	16180	0
448	20240116	122100	423778740	16180	16180	16180	16180	0
449	20240116	122000	423778740	16180	16170	16180	16170	30
450	20240116	121900	423293590	16170	16170	16170	16170	0
451	20240116	121800	423293590	16170	16180	16180	16170	6
452	20240116	121700	423196520	16170	16170	16170	16170	0
453	20240116	121600	423196520	16170	16170	16170	16170	25
454	20240116	121500	422792270	16180	16180	16180	16180	5
455	20240116	121400	422711370	16170	16170	16170	16170	0
456	20240116	121300	422711370	16170	16180	16180	16170	30
457	20240116	121200	422226220	16170	16170	16170	16170	0
458	20240116	121100	422226220	16170	16170	16170	16170	14
459	20240116	121000	421999840	16170	16170	16170	16160	32
460	20240116	120900	421482650	16170	16170	16170	16170	0
461	20240116	120800	421482650	16170	16170	16170	16170	0
462	20240116	120700	421482650	16170	16170	16170	16170	5
463	20240116	120600	421401800	16160	16160	16160	16160	29
464	20240116	120500	420933160	16160	16160	16160	16160	10
465	20240116	120400	420771560	16160	16160	16160	16160	5
466	20240116	120300	420690760	16150	16160	16160	16150	32
467	20240116	120200	420173890	16160	16160	16160	16160	0
468	20240116	120100	420173890	16160	16160	16160	16160	0
469	20240116	120000	420173890	16160	16150	16160	16150	37
470	20240116	115900	419576330	16160	16150	16160	16150	9
471	20240116	115800	419430910	16160	16160	16160	16160	70
472	20240116	115700	418299710	16160	16160	16160	16160	1
473	20240116	115600	418283550	16170	16170	16170	16170	8
474	20240116	115500	418154190	16170	16170	16170	16170	22
475	20240116	115400	417798450	16170	16170	16170	16170	2
476	20240116	115300	417766110	16170	16170	16170	16170	26
477	20240116	115200	417345690	16180	16180	16180	16180	0
478	20240116	115100	417345690	16180	16170	16180	16170	6
479	20240116	115000	417248630	16170	16170	16170	16170	27
480	20240116	114900	416812040	16170	16170	16170	16170	1
481	20240116	114800	416795870	16170	16170	16170	16170	2
482	20240116	114700	416763530	16170	16170	16170	16170	2
483	20240116	114600	416731190	16170	16170	16170	16170	27
484	20240116	114500	416294600	16170	16170	16180	16170	5
485	20240116	114400	416213730	16170	16170	16170	16170	0
486	20240116	114300	416213730	16170	16180	16190	16170	74
487	20240116	114200	415017030	16170	16170	16170	16170	4
488	20240116	114100	414952350	16160	16160	16160	16150	85
489	20240116	114000	413578760	16150	16150	16150	16150	27
490	20240116	113900	413142710	16150	16150	16150	16150	2
491	20240116	113800	413110410	16160	16160	16160	16150	8
492	20240116	113700	412981150	16150	16150	16150	16150	1
493	20240116	113600	412965000	16160	16160	16160	16160	7
494	20240116	113500	412851880	16160	16160	16160	16160	2
495	20240116	113400	412819560	16160	16160	16160	16160	2
496	20240116	113300	412787240	16160	16180	16180	16160	525
497	20240116	113200	404300550	16180	16180	16180	16180	2
498	20240116	113100	404268190	16200	16190	16200	16190	5
499	20240116	113000	404187220	16180	16180	16180	16180	25
500	20240116	112900	403782720	16210	16200	16210	16200	3
501	20240116	112800	403734110	16220	16170	16220	16170	280
502	20240116	112700	399203880	16160	16160	16160	16160	4
503	20240116	112600	399139240	16160	16160	16170	16160	46
504	20240116	112500	398395680	16170	16160	16170	16160	43
505	20240116	112400	397700390	16160	16150	16160	16150	22
506	20240116	112300	397344890	16160	16170	16170	16160	139
507	20240116	112200	395097350	16180	16180	16180	16180	94
508	20240116	112100	393576430	16200	16200	16200	16200	0
509	20240116	112000	393576430	16200	16200	16200	16200	43
510	20240116	111900	392879830	16230	16210	16230	16210	5
511	20240116	111800	392798740	16220	16220	16220	16220	29
512	20240116	111700	392328360	16200	16180	16200	16180	30
513	20240116	111600	391842690	16170	16170	16170	16170	27
514	20240116	111500	391406100	16170	16170	16170	16170	0
515	20240116	111400	391406100	16170	16170	16170	16170	251
516	20240116	111300	387347430	16140	16220	16220	16140	2024
517	20240116	111200	354572510	16240	16220	16240	16220	21
518	20240116	111100	354231520	16220	16220	16220	16220	2
519	20240116	111000	354199080	16220	16210	16230	16210	38
520	20240116	110900	353582980	16240	16230	16240	16230	6
521	20240116	110800	353485560	16240	16230	16240	16230	7
522	20240116	110700	353371900	16240	16210	16240	16210	349
523	20240116	110600	347711160	16200	16200	16200	16200	26
524	20240116	110500	347289960	16200	16200	16200	16200	2
525	20240116	110400	347257560	16200	16200	16200	16200	2
526	20240116	110300	347225160	16220	16230	16230	16220	14
527	20240116	110200	346998060	16230	16230	16230	16230	1
528	20240116	110100	346981830	16220	16190	16220	16190	121
529	20240116	110000	345022250	16180	16180	16180	16180	27
530	20240116	105900	344585390	16180	16190	16190	16180	9
531	20240116	105800	344439700	16180	16180	16180	16180	3
532	20240116	105700	344391160	16190	16190	16190	16190	3
533	20240116	105600	344342590	16180	16180	16190	16170	35
534	20240116	105500	343776470	16170	16170	16170	16170	2
535	20240116	105400	343744130	16190	16170	16190	16170	7
536	20240116	105300	343630860	16170	16170	16170	16170	25
537	20240116	105200	343226610	16190	16180	16190	16180	23
538	20240116	105100	342854260	16190	16170	16190	16170	5
539	20240116	105000	342773360	16170	16160	16170	16160	34
540	20240116	104900	342223910	16170	16170	16170	16170	0
541	20240116	104800	342223910	16170	16180	16180	16150	213
542	20240116	104700	338782860	16170	16160	16170	16160	18
543	20240116	104600	338491810	16150	16160	16170	16150	43
544	20240116	104500	337797020	16160	16150	16160	16150	63
545	20240116	104400	336779550	16150	16150	16150	16150	0
546	20240116	104300	336779550	16150	16170	16170	16150	28
547	20240116	104200	336327300	16170	16170	16170	16170	214
548	20240116	104100	332866920	16180	16180	16180	16180	54
549	20240116	104000	331993200	16240	16180	16240	16180	51
550	20240116	103900	331167420	16260	16190	16390	16180	312
551	20240116	103800	326109390	16190	16190	16190	16190	2
552	20240116	103700	326077010	16170	16170	16170	16170	21
553	20240116	103600	325737440	16170	16150	16180	16150	207
554	20240116	103500	322390810	16140	16120	16140	16120	103
555	20240116	103400	320728770	16120	16090	16120	16090	283
556	20240116	103300	316174920	16090	16070	16090	16070	200
557	20240116	103200	312957440	16090	16080	16090	16080	106
558	20240116	103100	311252950	16080	16060	16080	16060	73
559	20240116	103000	310080520	16050	16040	16060	16040	31
560	20240116	102900	309583180	16070	16070	16070	16070	0
561	20240116	102800	309583180	16070	16060	16070	16060	132
562	20240116	102700	307462650	16070	16040	16070	16030	195
563	20240116	102600	304335230	16040	16070	16070	16040	29
564	20240116	102500	303869650	16050	16040	16050	16040	235
565	20240116	102400	300097940	16050	16040	16050	16040	5
566	20240116	102300	300017700	16050	16030	16050	16030	79
567	20240116	102200	298751290	16040	16020	16040	16020	27
568	20240116	102100	298318480	16030	16010	16030	16010	8
569	20240116	102000	298190330	16010	16010	16010	16010	35
570	20240116	101900	297629980	16020	16020	16030	16020	214
571	20240116	101800	294201680	16020	16030	16030	16020	310
572	20240116	101700	289235380	16030	16060	16060	16030	340
573	20240116	101600	283778540	16060	16060	16060	16060	25
574	20240116	101500	283377040	16080	16060	16080	16060	5
575	20240116	101400	283296700	16080	16080	16080	16080	0
576	20240116	101300	283296700	16080	16080	16080	16060	27
577	20240116	101200	282863040	16090	16040	16090	16040	711
578	20240116	101100	271438020	16050	16040	16050	16040	3
579	20240116	101000	271389890	16030	16020	16030	16020	27
580	20240116	100900	270957330	16080	16040	16080	16020	602
581	20240116	100800	261304810	16090	16020	16090	16020	3400
582	20240116	100700	206767790	16020	16020	16030	16020	135
583	20240116	100600	204605080	16020	16030	16040	16020	197
584	20240116	100500	201447720	16030	16040	16040	16030	37
585	20240116	100400	200854360	16040	16050	16050	16040	29
586	20240116	100300	200389150	16050	16060	16060	16050	139
587	20240116	100200	198157770	16070	16090	16090	16070	384
588	20240116	100100	191983330	16090	16090	16090	16090	65
589	20240116	100000	190937480	16090	16120	16120	16090	128
590	20240116	095900	188876670	16120	16110	16120	16110	1000
591	20240116	095800	172757130	16110	16110	16110	16110	49
592	20240116	095700	171967740	16120	16130	16130	16120	129
593	20240116	095600	169888240	16120	16130	16130	16120	58
594	20240116	095500	168952960	16120	16130	16130	16120	9
595	20240116	095400	168807810	16120	16130	16130	16120	5
596	20240116	095300	168727180	16130	16130	16130	16120	47
597	20240116	095200	167969420	16130	16130	16130	16110	112
598	20240116	095100	166164000	16140	16190	16190	16140	504
599	20240116	095000	158014740	16200	16200	16200	16200	506
600	20240116	094900	149817540	16210	16210	16210	16210	124
601	20240116	094800	147807500	16210	16220	16230	16210	582
602	20240116	094700	138372260	16230	16220	16230	16220	4
603	20240116	094600	138307360	16230	16220	16230	16220	68
604	20240116	094500	137204380	16220	16220	16220	16220	100
605	20240116	094400	135582380	16250	16250	16250	16250	0
606	20240116	094300	135582380	16250	16250	16250	16250	1
607	20240116	094200	135566130	16220	16220	16220	16200	1416
608	20240116	094100	112608260	16220	16250	16250	16220	601
609	20240116	094000	102853950	16250	16250	16250	16250	2
610	20240116	093900	102821450	16260	16260	16260	16260	3
611	20240116	093800	102772670	16270	16230	16270	16230	1006
612	20240116	093700	86445210	16230	16270	16270	16230	273
613	20240116	093600	82009350	16270	16280	16280	16270	3
614	20240116	093500	81960530	16270	16280	16280	16270	13
615	20240116	093400	81748900	16270	16250	16270	16250	120
616	20240116	093300	79798830	16260	16270	16270	16260	6
617	20240116	093200	79701260	16300	16310	16310	16300	366
618	20240116	093100	73735260	16320	16320	16320	16320	11
619	20240116	093000	73555740	16330	16350	16350	16330	50
620	20240116	092900	72738700	16350	16360	16360	16350	2
621	20240116	092800	72705990	16370	16350	16370	16350	61
622	20240116	092700	71707600	16340	16380	16380	16340	527
623	20240116	092600	63088310	16370	16440	16440	16370	2094
624	20240116	092500	28687320	16440	16470	16470	16440	142
625	20240116	092400	26352480	16470	16470	16470	16470	0
626	20240116	092300	26352480	16470	16480	16480	16470	40
627	20240116	092200	25693320	16490	16490	16490	16490	5
628	20240116	092100	25610870	16480	16490	16490	16480	16
629	20240116	092000	25347100	16490	16490	16490	16490	2
630	20240116	091900	25314120	16470	16470	16470	16470	0
631	20240116	091800	25314120	16470	16440	16470	16440	56
632	20240116	091700	24393000	16440	16440	16440	16440	0
633	20240116	091600	24393000	16440	16440	16440	16440	2
634	20240116	091500	24360120	16440	16430	16440	16430	245
635	20240116	091400	20334760	16410	16540	16540	16410	3
636	20240116	091300	20285270	16440	16400	16440	16400	35
637	20240116	091200	19711160	16400	16390	16400	16370	626
638	20240116	091100	9452930	16390	16390	16390	16390	3
639	20240116	091000	9403760	16400	16400	16400	16400	82
640	20240116	090900	8058960	16400	16400	16400	16400	2
641	20240116	090800	8026160	16400	16400	16400	16400	1
642	20240116	090700	8009760	16400	16410	16410	16400	4
643	20240116	090600	7944150	16410	16410	16410	16400	32
644	20240116	090500	7419060	16410	16410	16410	16410	2
645	20240116	090400	7386240	16510	16510	16510	16510	0
646	20240116	090300	7386240	16510	16510	16510	16510	0
647	20240116	090200	7386240	16510	16540	16540	16510	385
648	20240116	090100	1028060	16540	16540	16540	16540	40
649	20240116	090000	366460	16690	16690	16690	16690	18