KissMeData/126700/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201900	2582445290	18680	18680	18680	18680	1678
3	20240116	201800	2582445290	18680	18680	18680	18680	0
4	20240116	201700	2582445290	18680	18680	18680	18680	0
5	20240116	201600	2582445290	18680	18680	18680	18680	0
6	20240116	201500	2582445290	18680	18680	18680	18680	0
7	20240116	201400	2582445290	18680	18680	18680	18680	0
8	20240116	201300	2582445290	18680	18680	18680	18680	0
9	20240116	201200	2582445290	18680	18680	18680	18680	0
10	20240116	201100	2582445290	18680	18680	18680	18680	0
11	20240116	201000	2582445290	18680	18680	18680	18680	0
12	20240116	200900	2582445290	18680	18680	18680	18680	0
13	20240116	200800	2582445290	18680	18680	18680	18680	0
14	20240116	200700	2582445290	18680	18680	18680	18680	0
15	20240116	200600	2582445290	18680	18680	18680	18680	0
16	20240116	200500	2582445290	18680	18680	18680	18680	0
17	20240116	200400	2582445290	18680	18680	18680	18680	0
18	20240116	200300	2582445290	18680	18680	18680	18680	0
19	20240116	200200	2582445290	18680	18680	18680	18680	0
20	20240116	200100	2582445290	18680	18680	18680	18680	0
21	20240116	200000	2582445290	18680	18680	18680	18680	0
22	20240116	195900	2582445290	18680	18680	18680	18680	0
23	20240116	195800	2582445290	18680	18680	18680	18680	0
24	20240116	195700	2582445290	18680	18680	18680	18680	0
25	20240116	195600	2582445290	18680	18680	18680	18680	0
26	20240116	195500	2582445290	18680	18680	18680	18680	0
27	20240116	195400	2582445290	18680	18680	18680	18680	0
28	20240116	195300	2582445290	18680	18680	18680	18680	0
29	20240116	195200	2582445290	18680	18680	18680	18680	0
30	20240116	195100	2582445290	18680	18680	18680	18680	0
31	20240116	195000	2582445290	18680	18680	18680	18680	0
32	20240116	194900	2582445290	18680	18680	18680	18680	1678
33	20240116	194800	2582445290	18680	18680	18680	18680	0
34	20240116	194700	2582445290	18680	18680	18680	18680	0
35	20240116	194600	2582445290	18680	18680	18680	18680	0
36	20240116	194500	2582445290	18680	18680	18680	18680	0
37	20240116	194400	2582445290	18680	18680	18680	18680	0
38	20240116	194300	2582445290	18680	18680	18680	18680	0
39	20240116	194200	2582445290	18680	18680	18680	18680	0
40	20240116	194100	2582445290	18680	18680	18680	18680	0
41	20240116	194000	2582445290	18680	18680	18680	18680	0
42	20240116	193900	2582445290	18680	18680	18680	18680	0
43	20240116	193800	2582445290	18680	18680	18680	18680	0
44	20240116	193700	2582445290	18680	18680	18680	18680	0
45	20240116	193600	2582445290	18680	18680	18680	18680	0
46	20240116	193500	2582445290	18680	18680	18680	18680	0
47	20240116	193400	2582445290	18680	18680	18680	18680	0
48	20240116	193300	2582445290	18680	18680	18680	18680	0
49	20240116	193200	2582445290	18680	18680	18680	18680	0
50	20240116	193100	2582445290	18680	18680	18680	18680	0
51	20240116	193000	2582445290	18680	18680	18680	18680	0
52	20240116	192900	2582445290	18680	18680	18680	18680	0
53	20240116	192800	2582445290	18680	18680	18680	18680	0
54	20240116	192700	2582445290	18680	18680	18680	18680	0
55	20240116	192600	2582445290	18680	18680	18680	18680	0
56	20240116	192500	2582445290	18680	18680	18680	18680	0
57	20240116	192400	2582445290	18680	18680	18680	18680	0
58	20240116	192300	2582445290	18680	18680	18680	18680	0
59	20240116	192200	2582445290	18680	18680	18680	18680	0
60	20240116	192100	2582445290	18680	18680	18680	18680	0
61	20240116	192000	2582445290	18680	18680	18680	18680	0
62	20240116	191900	2582445290	18680	18680	18680	18680	1678
63	20240116	191800	2582445290	18680	18680	18680	18680	0
64	20240116	191700	2582445290	18680	18680	18680	18680	0
65	20240116	191600	2582445290	18680	18680	18680	18680	0
66	20240116	191500	2582445290	18680	18680	18680	18680	0
67	20240116	191400	2582445290	18680	18680	18680	18680	0
68	20240116	191300	2582445290	18680	18680	18680	18680	0
69	20240116	191200	2582445290	18680	18680	18680	18680	0
70	20240116	191100	2582445290	18680	18680	18680	18680	0
71	20240116	191000	2582445290	18680	18680	18680	18680	0
72	20240116	190900	2582445290	18680	18680	18680	18680	0
73	20240116	190800	2582445290	18680	18680	18680	18680	0
74	20240116	190700	2582445290	18680	18680	18680	18680	0
75	20240116	190600	2582445290	18680	18680	18680	18680	0
76	20240116	190500	2582445290	18680	18680	18680	18680	0
77	20240116	190400	2582445290	18680	18680	18680	18680	0
78	20240116	190300	2582445290	18680	18680	18680	18680	0
79	20240116	190200	2582445290	18680	18680	18680	18680	0
80	20240116	190100	2582445290	18680	18680	18680	18680	0
81	20240116	190000	2582445290	18680	18680	18680	18680	0
82	20240116	185900	2582445290	18680	18680	18680	18680	0
83	20240116	185800	2582445290	18680	18680	18680	18680	0
84	20240116	185700	2582445290	18680	18680	18680	18680	0
85	20240116	185600	2582445290	18680	18680	18680	18680	0
86	20240116	185500	2582445290	18680	18680	18680	18680	0
87	20240116	185400	2582445290	18680	18680	18680	18680	0
88	20240116	185300	2582445290	18680	18680	18680	18680	0
89	20240116	185200	2582445290	18680	18680	18680	18680	0
90	20240116	185100	2582445290	18680	18680	18680	18680	0
91	20240116	185000	2582445290	18680	18680	18680	18680	0
92	20240116	184900	2582445290	18680	18680	18680	18680	1678
93	20240116	184800	2582445290	18680	18680	18680	18680	0
94	20240116	184700	2582445290	18680	18680	18680	18680	0
95	20240116	184600	2582445290	18680	18680	18680	18680	0
96	20240116	184500	2582445290	18680	18680	18680	18680	0
97	20240116	184400	2582445290	18680	18680	18680	18680	0
98	20240116	184300	2582445290	18680	18680	18680	18680	0
99	20240116	184200	2582445290	18680	18680	18680	18680	0
100	20240116	184100	2582445290	18680	18680	18680	18680	0
101	20240116	184000	2582445290	18680	18680	18680	18680	0
102	20240116	183900	2582445290	18680	18680	18680	18680	0
103	20240116	183800	2582445290	18680	18680	18680	18680	0
104	20240116	183700	2582445290	18680	18680	18680	18680	0
105	20240116	183600	2582445290	18680	18680	18680	18680	0
106	20240116	183500	2582445290	18680	18680	18680	18680	0
107	20240116	183400	2582445290	18680	18680	18680	18680	0
108	20240116	183300	2582445290	18680	18680	18680	18680	0
109	20240116	183200	2582445290	18680	18680	18680	18680	0
110	20240116	183100	2582445290	18680	18680	18680	18680	0
111	20240116	183000	2582445290	18680	18680	18680	18680	0
112	20240116	182900	2582445290	18680	18680	18680	18680	0
113	20240116	182800	2582445290	18680	18680	18680	18680	0
114	20240116	182700	2582445290	18680	18680	18680	18680	0
115	20240116	182600	2582445290	18680	18680	18680	18680	0
116	20240116	182500	2582445290	18680	18680	18680	18680	0
117	20240116	182400	2582445290	18680	18680	18680	18680	0
118	20240116	182300	2582445290	18680	18680	18680	18680	0
119	20240116	182200	2582445290	18680	18680	18680	18680	0
120	20240116	182100	2582445290	18680	18680	18680	18680	0
121	20240116	182000	2582445290	18680	18680	18680	18680	0
122	20240116	181900	2582445290	18680	18680	18680	18680	1678
123	20240116	181800	2582445290	18680	18680	18680	18680	0
124	20240116	181700	2582445290	18680	18680	18680	18680	0
125	20240116	181600	2582445290	18680	18680	18680	18680	0
126	20240116	181500	2582445290	18680	18680	18680	18680	0
127	20240116	181400	2582445290	18680	18680	18680	18680	0
128	20240116	181300	2582445290	18680	18680	18680	18680	0
129	20240116	181200	2582445290	18680	18680	18680	18680	0
130	20240116	181100	2582445290	18680	18680	18680	18680	0
131	20240116	181000	2582445290	18680	18680	18680	18680	0
132	20240116	180900	2582445290	18680	18680	18680	18680	0
133	20240116	180800	2582445290	18680	18680	18680	18680	0
134	20240116	180700	2582445290	18680	18680	18680	18680	0
135	20240116	180600	2582445290	18680	18680	18680	18680	0
136	20240116	180500	2582445290	18680	18680	18680	18680	0
137	20240116	180400	2582445290	18680	18680	18680	18680	0
138	20240116	180300	2582445290	18680	18680	18680	18680	0
139	20240116	180200	2582445290	18680	18680	18680	18680	0
140	20240116	180100	2582445290	18680	18680	18680	18680	0
141	20240116	180000	2582445290	18680	18680	18680	18680	0
142	20240116	175900	2582445290	18680	18680	18680	18680	0
143	20240116	175800	2582445290	18680	18680	18680	18680	0
144	20240116	175700	2582445290	18680	18680	18680	18680	0
145	20240116	175600	2582445290	18680	18680	18680	18680	0
146	20240116	175500	2582445290	18680	18680	18680	18680	0
147	20240116	175400	2582445290	18680	18680	18680	18680	0
148	20240116	175300	2582445290	18680	18680	18680	18680	0
149	20240116	175200	2582445290	18680	18680	18680	18680	0
150	20240116	175100	2582445290	18680	18680	18680	18680	0
151	20240116	175000	2582445290	18680	18680	18680	18680	0
152	20240116	174900	2582445290	18680	18680	18680	18680	1678
153	20240116	174800	2582445290	18680	18680	18680	18680	0
154	20240116	174700	2582445290	18680	18680	18680	18680	0
155	20240116	174600	2582445290	18680	18680	18680	18680	0
156	20240116	174500	2582445290	18680	18680	18680	18680	0
157	20240116	174400	2582445290	18680	18680	18680	18680	0
158	20240116	174300	2582445290	18680	18680	18680	18680	0
159	20240116	174200	2582445290	18680	18680	18680	18680	0
160	20240116	174100	2582445290	18680	18680	18680	18680	0
161	20240116	174000	2582445290	18680	18680	18680	18680	0
162	20240116	173900	2582445290	18680	18680	18680	18680	0
163	20240116	173800	2582445290	18680	18680	18680	18680	0
164	20240116	173700	2582445290	18680	18680	18680	18680	0
165	20240116	173600	2582445290	18680	18680	18680	18680	0
166	20240116	173500	2582445290	18680	18680	18680	18680	0
167	20240116	173400	2582445290	18680	18680	18680	18680	0
168	20240116	173300	2582445290	18680	18680	18680	18680	0
169	20240116	173200	2582445290	18680	18680	18680	18680	0
170	20240116	173100	2582445290	18680	18680	18680	18680	0
171	20240116	173000	2582445290	18680	18680	18680	18680	0
172	20240116	172900	2582445290	18680	18680	18680	18680	0
173	20240116	172800	2582445290	18680	18680	18680	18680	0
174	20240116	172700	2582445290	18680	18680	18680	18680	0
175	20240116	172600	2582445290	18680	18680	18680	18680	0
176	20240116	172500	2582445290	18680	18680	18680	18680	0
177	20240116	172400	2582445290	18680	18680	18680	18680	0
178	20240116	172300	2582445290	18680	18680	18680	18680	0
179	20240116	172200	2582445290	18680	18680	18680	18680	0
180	20240116	172100	2582445290	18680	18680	18680	18680	0
181	20240116	172000	2582445290	18680	18680	18680	18680	0
182	20240116	171900	2582445290	18680	18680	18680	18680	1678
183	20240116	171800	2582445290	18680	18680	18680	18680	0
184	20240116	171700	2582445290	18680	18680	18680	18680	0
185	20240116	171600	2582445290	18680	18680	18680	18680	0
186	20240116	171500	2582445290	18680	18680	18680	18680	0
187	20240116	171400	2582445290	18680	18680	18680	18680	0
188	20240116	171300	2582445290	18680	18680	18680	18680	0
189	20240116	171200	2582445290	18680	18680	18680	18680	0
190	20240116	171100	2582445290	18680	18680	18680	18680	0
191	20240116	171000	2582445290	18680	18680	18680	18680	0
192	20240116	170900	2582445290	18680	18680	18680	18680	0
193	20240116	170800	2582445290	18680	18680	18680	18680	0
194	20240116	170700	2582445290	18680	18680	18680	18680	0
195	20240116	170600	2582445290	18680	18680	18680	18680	0
196	20240116	170500	2582445290	18680	18680	18680	18680	0
197	20240116	170400	2582445290	18680	18680	18680	18680	0
198	20240116	170300	2582445290	18680	18680	18680	18680	0
199	20240116	170200	2582445290	18680	18680	18680	18680	0
200	20240116	170100	2582445290	18680	18680	18680	18680	0
201	20240116	170000	2582445290	18680	18680	18680	18680	0
202	20240116	165900	2582445290	18680	18680	18680	18680	0
203	20240116	165800	2582445290	18680	18680	18680	18680	0
204	20240116	165700	2582445290	18680	18680	18680	18680	0
205	20240116	165600	2582445290	18680	18680	18680	18680	0
206	20240116	165500	2582445290	18680	18680	18680	18680	0
207	20240116	165400	2582445290	18680	18680	18680	18680	0
208	20240116	165300	2582445290	18680	18680	18680	18680	0
209	20240116	165200	2582445290	18680	18680	18680	18680	0
210	20240116	165100	2582445290	18680	18680	18680	18680	0
211	20240116	165000	2582445290	18680	18680	18680	18680	0
212	20240116	164900	2582445290	18680	18680	18680	18680	1678
213	20240116	164800	2582445290	18680	18680	18680	18680	0
214	20240116	164700	2582445290	18680	18680	18680	18680	0
215	20240116	164600	2582445290	18680	18680	18680	18680	0
216	20240116	164500	2582445290	18680	18680	18680	18680	0
217	20240116	164400	2582445290	18680	18680	18680	18680	0
218	20240116	164300	2582445290	18680	18680	18680	18680	0
219	20240116	164200	2582445290	18680	18680	18680	18680	0
220	20240116	164100	2582445290	18680	18680	18680	18680	0
221	20240116	164000	2582445290	18680	18680	18680	18680	0
222	20240116	163900	2582445290	18680	18680	18680	18680	0
223	20240116	163800	2582445290	18680	18680	18680	18680	0
224	20240116	163700	2582445290	18680	18680	18680	18680	0
225	20240116	163600	2582445290	18680	18680	18680	18680	0
226	20240116	163500	2582445290	18680	18680	18680	18680	0
227	20240116	163400	2582445290	18680	18680	18680	18680	0
228	20240116	163300	2582445290	18680	18680	18680	18680	0
229	20240116	163200	2582445290	18680	18680	18680	18680	0
230	20240116	163100	2582445290	18680	18680	18680	18680	0
231	20240116	163000	2582445290	18680	18680	18680	18680	0
232	20240116	162900	2582445290	18680	18680	18680	18680	0
233	20240116	162800	2582445290	18680	18680	18680	18680	0
234	20240116	162700	2582445290	18680	18680	18680	18680	0
235	20240116	162600	2582445290	18680	18680	18680	18680	0
236	20240116	162500	2582445290	18680	18680	18680	18680	0
237	20240116	162400	2582445290	18680	18680	18680	18680	0
238	20240116	162300	2582445290	18680	18680	18680	18680	0
239	20240116	162200	2582445290	18680	18680	18680	18680	0
240	20240116	162100	2582445290	18680	18680	18680	18680	0
241	20240116	162000	2582445290	18680	18680	18680	18680	0
242	20240116	161900	2582445290	18680	18680	18680	18680	1678
243	20240116	161800	2582445290	18680	18680	18680	18680	0
244	20240116	161700	2582445290	18680	18680	18680	18680	0
245	20240116	161600	2582445290	18680	18680	18680	18680	0
246	20240116	161500	2582445290	18680	18680	18680	18680	0
247	20240116	161400	2582445290	18680	18680	18680	18680	0
248	20240116	161300	2582445290	18680	18680	18680	18680	0
249	20240116	161200	2582445290	18680	18680	18680	18680	0
250	20240116	161100	2582445290	18680	18680	18680	18680	0
251	20240116	161000	2582445290	18680	18680	18680	18680	0
252	20240116	160900	2582445290	18680	18680	18680	18680	0
253	20240116	160800	2582445290	18680	18680	18680	18680	0
254	20240116	160700	2582445290	18680	18680	18680	18680	0
255	20240116	160600	2582445290	18680	18680	18680	18680	0
256	20240116	160500	2582445290	18680	18680	18680	18680	0
257	20240116	160400	2582445290	18680	18680	18680	18680	0
258	20240116	160300	2582445290	18680	18680	18680	18680	0
259	20240116	160200	2582445290	18680	18680	18680	18680	0
260	20240116	160100	2582445290	18680	18680	18680	18680	0
261	20240116	160000	2582445290	18680	18680	18680	18680	0
262	20240116	155900	2582445290	18680	18680	18680	18680	0
263	20240116	155800	2582445290	18680	18680	18680	18680	0
264	20240116	155700	2582445290	18680	18680	18680	18680	0
265	20240116	155600	2582445290	18680	18680	18680	18680	0
266	20240116	155500	2582445290	18680	18680	18680	18680	0
267	20240116	155400	2582445290	18680	18680	18680	18680	0
268	20240116	155300	2582445290	18680	18680	18680	18680	0
269	20240116	155200	2582445290	18680	18680	18680	18680	0
270	20240116	155100	2582445290	18680	18680	18680	18680	0
271	20240116	155000	2582445290	18680	18680	18680	18680	0
272	20240116	154900	2582445290	18680	18680	18680	18680	1678
273	20240116	154800	2582445290	18680	18680	18680	18680	0
274	20240116	154700	2582445290	18680	18680	18680	18680	0
275	20240116	154600	2582445290	18680	18680	18680	18680	0
276	20240116	154500	2582445290	18680	18680	18680	18680	0
277	20240116	154400	2582445290	18680	18680	18680	18680	0
278	20240116	154300	2582445290	18680	18680	18680	18680	0
279	20240116	154200	2582445290	18680	18680	18680	18680	0
280	20240116	154100	2582445290	18680	18680	18680	18680	0
281	20240116	154000	2582445290	18680	18680	18680	18680	0
282	20240116	153900	2582445290	18680	18680	18680	18680	0
283	20240116	153800	2582445290	18680	18680	18680	18680	0
284	20240116	153700	2582445290	18680	18680	18680	18680	0
285	20240116	153600	2582445290	18680	18680	18680	18680	0
286	20240116	153500	2582445290	18680	18680	18680	18680	0
287	20240116	153400	2582445290	18680	18680	18680	18680	0
288	20240116	153300	2582445290	18680	18680	18680	18680	0
289	20240116	153200	2582445290	18680	18680	18680	18680	0
290	20240116	153100	2582445290	18680	18680	18680	18680	0
291	20240116	153000	2582445290	18680	18680	18680	18680	1678
292	20240116	152900	2551100250	18680	18680	18680	18680	0
293	20240116	152800	2551100250	18680	18680	18680	18680	0
294	20240116	152700	2551100250	18680	18680	18680	18680	0
295	20240116	152600	2551100250	18680	18680	18680	18680	0
296	20240116	152500	2551100250	18680	18680	18680	18680	0
297	20240116	152400	2551100250	18680	18680	18680	18680	0
298	20240116	152300	2551100250	18680	18680	18680	18680	0
299	20240116	152200	2551100250	18680	18680	18680	18680	0
300	20240116	152100	2551100250	18680	18680	18680	18680	0
301	20240116	152000	2551100250	18680	18680	18680	18680	0
302	20240116	151900	2551100250	18680	18690	18690	18680	535
303	20240116	151800	2541101340	18700	18700	18700	18700	50
304	20240116	151700	2540166340	18700	18710	18710	18690	2230
305	20240116	151600	2498473540	18700	18720	18720	18700	290
306	20240116	151500	2493046250	18720	18710	18720	18700	260
307	20240116	151400	2488181680	18710	18700	18710	18700	165
308	20240116	151300	2485096030	18710	18710	18710	18710	0
309	20240116	151200	2485096030	18710	18700	18710	18700	246
310	20240116	151100	2480495820	18700	18700	18700	18700	15
311	20240116	151000	2480215320	18700	18700	18700	18700	13
312	20240116	150900	2479972220	18690	18690	18700	18690	328
313	20240116	150800	2473841890	18700	18700	18700	18690	129
314	20240116	150700	2471429730	18690	18690	18700	18690	38
315	20240116	150600	2470719460	18700	18710	18710	18700	13
316	20240116	150500	2470476350	18710	18710	18710	18710	170
317	20240116	150400	2467295650	18710	18700	18710	18700	162
318	20240116	150300	2464266240	18690	18690	18690	18680	69
319	20240116	150200	2462977130	18680	18700	18700	18680	296
320	20240116	150100	2457447590	18700	18690	18700	18680	1418
321	20240116	150000	2430949280	18700	18690	18700	18690	24
322	20240116	145900	2430500660	18700	18700	18700	18700	539
323	20240116	145800	2420421360	18700	18700	18700	18700	0
324	20240116	145700	2420421360	18700	18710	18710	18700	61
325	20240116	145600	2419280600	18700	18710	18710	18700	42
326	20240116	145500	2418495130	18710	18700	18710	18700	20
327	20240116	145400	2418120960	18700	18700	18700	18700	1035
328	20240116	145300	2398766460	18700	18700	18700	18700	1512
329	20240116	145200	2370492060	18690	18700	18700	18690	617
330	20240116	145100	2358955320	18700	18700	18700	18700	5
331	20240116	145000	2358861820	18700	18690	18700	18690	14
332	20240116	144900	2358600050	18690	18700	18700	18690	26
333	20240116	144800	2358113930	18700	18700	18700	18700	28
334	20240116	144700	2357590330	18690	18680	18690	18680	651
335	20240116	144600	2345425640	18690	18690	18690	18680	476
336	20240116	144500	2336532200	18690	18690	18690	18690	12
337	20240116	144400	2336307920	18690	18690	18690	18690	816
338	20240116	144300	2321056880	18700	18700	18710	18700	240
339	20240116	144200	2316568800	18700	18700	18700	18700	252
340	20240116	144100	2311856400	18700	18710	18710	18700	214
341	20240116	144000	2307852560	18710	18710	18710	18710	9
342	20240116	143900	2307684170	18710	18710	18710	18710	16
343	20240116	143800	2307384810	18700	18700	18700	18700	7
344	20240116	143700	2307253910	18700	18700	18700	18700	106
345	20240116	143600	2305271710	18700	18700	18700	18700	70
346	20240116	143500	2303962710	18700	18700	18700	18700	132
347	20240116	143400	2301494310	18700	18710	18710	18700	24
348	20240116	143300	2301045440	18700	18700	18700	18700	91
349	20240116	143200	2299343740	18700	18700	18700	18700	52
350	20240116	143100	2298371340	18690	18690	18690	18690	28
351	20240116	143000	2297848020	18700	18700	18700	18700	195
352	20240116	142900	2294201520	18710	18700	18710	18700	67
353	20240116	142800	2292948010	18700	18700	18700	18700	6
354	20240116	142700	2292835810	18690	18700	18700	18690	26
355	20240116	142600	2292349650	18700	18690	18700	18690	1157
356	20240116	142500	2270717010	18700	18700	18700	18700	210
357	20240116	142400	2266790010	18700	18710	18730	18700	42
358	20240116	142300	2266004330	18700	18720	18720	18700	429
359	20240116	142200	2257978940	18720	18720	18720	18720	12
360	20240116	142100	2257754300	18720	18720	18720	18720	14
361	20240116	142000	2257492220	18710	18710	18710	18710	19
362	20240116	141900	2257136730	18700	18700	18700	18700	117
363	20240116	141800	2254948830	18700	18700	18700	18700	156
364	20240116	141700	2252031630	18700	18700	18700	18690	4
365	20240116	141600	2251956850	18690	18690	18700	18690	164
366	20240116	141500	2248891570	18690	18690	18690	18690	260
367	20240116	141400	2244032170	18690	18690	18690	18680	52
368	20240116	141300	2243060390	18690	18690	18690	18690	76
369	20240116	141200	2241639950	18690	18690	18690	18690	31
370	20240116	141100	2241060560	18690	18690	18690	18690	0
371	20240116	141000	2241060560	18690	18700	18700	18690	1524
372	20240116	140900	2212576820	18690	18700	18700	18690	573
373	20240116	140800	2201866220	18700	18700	18700	18700	322
374	20240116	140700	2195844820	18700	18720	18720	18690	3012
375	20240116	140600	2139522550	18720	18730	18730	18720	1023
376	20240116	140500	2120371920	18740	18740	18740	18740	0
377	20240116	140400	2120371920	18740	18730	18740	18710	206
378	20240116	140300	2116515780	18740	18740	18740	18740	0
379	20240116	140200	2116515780	18740	18740	18740	18740	16
380	20240116	140100	2116215940	18750	18750	18750	18750	11
381	20240116	140000	2116009690	18740	18740	18740	18740	0
382	20240116	135900	2116009690	18740	18740	18740	18740	8
383	20240116	135800	2115859770	18740	18730	18740	18730	22
384	20240116	135700	2115447660	18720	18720	18720	18720	8
385	20240116	135600	2115297900	18710	18710	18710	18700	151
386	20240116	135500	2112473730	18710	18700	18710	18700	820
387	20240116	135400	2097131600	18710	18730	18730	18700	88
388	20240116	135300	2095485200	18710	18720	18720	18710	22
389	20240116	135200	2095073440	18730	18730	18730	18730	0
390	20240116	135100	2095073440	18730	18740	18740	18700	2503
391	20240116	135000	2048249630	18740	18740	18740	18740	16
392	20240116	134900	2047949790	18720	18750	18750	18720	2014
393	20240116	134800	2010212140	18750	18760	18760	18750	101
394	20240116	134700	2008317400	18760	18750	18760	18750	28
395	20240116	134600	2007792150	18760	18750	18760	18750	18
396	20240116	134500	2007454500	18750	18750	18760	18750	316
397	20240116	134400	2001529370	18750	18760	18760	18750	22
398	20240116	134300	2001116810	18760	18750	18760	18750	114
399	20240116	134200	1998979170	18750	18760	18760	18750	17
400	20240116	134100	1998660260	18750	18760	18760	18750	25
401	20240116	134000	1998191420	18750	18750	18750	18750	10
402	20240116	133900	1998003920	18760	18760	18760	18760	22
403	20240116	133800	1997591200	18760	18750	18760	18750	23
404	20240116	133700	1997159880	18760	18760	18760	18760	2
405	20240116	133600	1997122360	18760	18760	18760	18760	13
406	20240116	133500	1996878480	18760	18750	18760	18750	86
407	20240116	133400	1995265390	18760	18760	18760	18750	129
408	20240116	133300	1992845760	18760	18760	18760	18760	5
409	20240116	133200	1992751960	18760	18760	18760	18760	6
410	20240116	133100	1992639400	18740	18740	18740	18740	0
411	20240116	133000	1992639400	18740	18750	18750	18740	16
412	20240116	132900	1992339500	18750	18750	18750	18740	119
413	20240116	132800	1990108260	18760	18760	18760	18760	49
414	20240116	132700	1989189020	18750	18750	18750	18750	0
415	20240116	132600	1989189020	18750	18760	18760	18750	11
416	20240116	132500	1988982740	18760	18760	18760	18760	23
417	20240116	132400	1988551260	18760	18760	18760	18760	0
418	20240116	132300	1988551260	18760	18750	18760	18750	46
419	20240116	132200	1987688600	18740	18730	18740	18730	110
420	20240116	132100	1985628200	18730	18720	18730	18720	46
421	20240116	132000	1984767070	18720	18730	18730	18720	67
422	20240116	131900	1983512190	18710	18740	18740	18710	1009
423	20240116	131800	1964627270	18730	18730	18730	18730	160
424	20240116	131700	1961630470	18730	18720	18730	18720	216
425	20240116	131600	1957586450	18730	18730	18730	18730	118
426	20240116	131500	1955376310	18730	18770	18770	18730	2584
427	20240116	131400	1906942610	18760	18760	18760	18760	10
428	20240116	131300	1906755010	18760	18760	18760	18760	45
429	20240116	131200	1905910810	18770	18770	18770	18770	2
430	20240116	131100	1905873270	18770	18770	18770	18770	5
431	20240116	131000	1905779420	18780	18780	18780	18780	0
432	20240116	130900	1905779420	18780	18780	18780	18780	10
433	20240116	130800	1905591620	18740	18740	18740	18740	0
434	20240116	130700	1905591620	18740	18770	18770	18740	392
435	20240116	130600	1898242810	18770	18770	18770	18770	15
436	20240116	130500	1897961260	18750	18750	18750	18750	0
437	20240116	130400	1897961260	18750	18750	18750	18750	0
438	20240116	130300	1897961260	18750	18750	18750	18750	180
439	20240116	130200	1894586260	18790	18790	18790	18790	0
440	20240116	130100	1894586260	18790	18770	18790	18770	300
441	20240116	130000	1888949990	18760	18770	18770	18760	10
442	20240116	125900	1888762340	18760	18760	18760	18760	0
443	20240116	125800	1888762340	18760	18750	18760	18750	41
444	20240116	125700	1887993480	18750	18750	18750	18740	49
445	20240116	125600	1887075130	18750	18750	18750	18750	23
446	20240116	125500	1886643880	18750	18750	18750	18750	73
447	20240116	125400	1885275130	18780	18780	18780	18780	6
448	20240116	125300	1885162450	18790	18790	18790	18790	16
449	20240116	125200	1884861810	18760	18740	18760	18740	555
450	20240116	125100	1874455420	18740	18750	18750	18740	250
451	20240116	125000	1869769420	18750	18770	18770	18750	1413
452	20240116	124900	1843270450	18770	18780	18780	18770	10
453	20240116	124800	1843082670	18780	18790	18790	18780	30
454	20240116	124700	1842519190	18800	18800	18800	18800	32
455	20240116	124600	1841917590	18800	18780	18800	18780	24
456	20240116	124500	1841466850	18770	18800	18800	18770	13
457	20240116	124400	1841222750	18790	18790	18790	18790	18
458	20240116	124300	1840884530	18790	18790	18790	18790	5
459	20240116	124200	1840790580	18790	18790	18790	18790	80
460	20240116	124100	1839287380	18790	18790	18790	18790	1
461	20240116	124000	1839268590	18790	18760	18790	18760	231
462	20240116	123900	1834929530	18760	18770	18790	18760	436
463	20240116	123800	1826748530	18780	18790	18790	18780	550
464	20240116	123700	1816418070	18790	18790	18790	18790	24
465	20240116	123600	1815967110	18790	18790	18790	18790	7
466	20240116	123500	1815835580	18790	18790	18790	18790	19
467	20240116	123400	1815478570	18790	18790	18790	18790	1
468	20240116	123300	1815459780	18790	18790	18790	18790	163
469	20240116	123200	1812397010	18790	18790	18790	18790	21
470	20240116	123100	1812002420	18790	18800	18800	18790	167
471	20240116	123000	1808863950	18800	18800	18800	18800	8
472	20240116	122900	1808713550	18820	18820	18820	18820	5
473	20240116	122800	1808619450	18820	18800	18820	18800	24
474	20240116	122700	1808168230	18800	18800	18810	18800	243
475	20240116	122600	1803599130	18800	18800	18800	18800	5
476	20240116	122500	1803505130	18800	18800	18800	18800	22
477	20240116	122400	1803091530	18810	18800	18810	18800	12
478	20240116	122300	1802865920	18800	18810	18810	18800	37
479	20240116	122200	1802170100	18820	18820	18820	18820	5
480	20240116	122100	1802076000	18820	18820	18820	18820	12
481	20240116	122000	1801850160	18820	18820	18820	18820	12
482	20240116	121900	1801624320	18820	18820	18820	18820	10
483	20240116	121800	1801436120	18820	18820	18820	18820	6
484	20240116	121700	1801323200	18830	18830	18830	18830	0
485	20240116	121600	1801323200	18830	18830	18830	18830	0
486	20240116	121500	1801323200	18830	18830	18830	18830	10
487	20240116	121400	1801134900	18800	18800	18800	18800	14
488	20240116	121300	1800871700	18800	18770	18800	18770	59
489	20240116	121200	1799763730	18770	18800	18800	18770	40
490	20240116	121100	1799012630	18800	18800	18800	18800	33
491	20240116	121000	1798392230	18800	18790	18800	18790	25
492	20240116	120900	1797922280	18790	18790	18790	18790	8
493	20240116	120800	1797771960	18780	18760	18780	18760	2539
494	20240116	120700	1750116220	18740	18760	18760	18740	17
495	20240116	120600	1749797540	18740	18740	18740	18740	0
496	20240116	120500	1749797540	18740	18760	18760	18740	4
497	20240116	120400	1749722560	18760	18760	18760	18760	69
498	20240116	120300	1748428120	18760	18760	18760	18760	9
499	20240116	120200	1748259280	18760	18760	18760	18760	2
500	20240116	120100	1748221760	18760	18760	18760	18760	0
501	20240116	120000	1748221760	18760	18740	18760	18740	19
502	20240116	115900	1747865420	18740	18740	18740	18740	3
503	20240116	115800	1747809200	18740	18770	18770	18740	412
504	20240116	115700	1740080230	18760	18770	18770	18760	322
505	20240116	115600	1734036310	18760	18760	18760	18760	33
506	20240116	115500	1733417230	18770	18790	18790	18770	879
507	20240116	115400	1716917430	18790	18800	18800	18790	696
508	20240116	115300	1703832640	18800	18810	18810	18800	327
509	20240116	115200	1697682040	18810	18820	18820	18810	189
510	20240116	115100	1694125290	18820	18820	18830	18820	5
511	20240116	115000	1694031170	18820	18830	18840	18820	207
512	20240116	114900	1690132370	18820	18840	18840	18820	257
513	20240116	114800	1685292050	18850	18860	18860	18850	368
514	20240116	114700	1678352120	18860	18860	18860	18860	191
515	20240116	114600	1674749860	18860	18860	18870	18850	25
516	20240116	114500	1674278250	18860	18860	18860	18860	5
517	20240116	114400	1674183950	18860	18860	18860	18860	1
518	20240116	114300	1674165090	18860	18860	18860	18860	18
519	20240116	114200	1673825610	18860	18860	18860	18860	5
520	20240116	114100	1673731310	18860	18860	18860	18860	0
521	20240116	114000	1673731310	18860	18860	18860	18860	50
522	20240116	113900	1672788310	18860	18860	18860	18860	5
523	20240116	113800	1672694010	18860	18860	18860	18860	1
524	20240116	113700	1672675150	18860	18860	18860	18860	0
525	20240116	113600	1672675150	18860	18860	18860	18860	9
526	20240116	113500	1672505410	18860	18890	18890	18860	101
527	20240116	113400	1670598840	18920	18920	18920	18920	5
528	20240116	113300	1670504240	18920	18920	18920	18920	100
529	20240116	113200	1668612240	18920	18920	18920	18920	0
530	20240116	113100	1668612240	18920	18920	18920	18920	6
531	20240116	113000	1668498720	18920	18920	18920	18920	20
532	20240116	112900	1668120320	18920	18920	18920	18920	16
533	20240116	112800	1667817600	18910	18900	18910	18900	67
534	20240116	112700	1666550990	18920	18920	18920	18920	1
535	20240116	112600	1666532070	18920	18920	18920	18920	119
536	20240116	112500	1664280590	18920	18920	18920	18920	60
537	20240116	112400	1663145390	18900	18900	18900	18900	0
538	20240116	112300	1663145390	18900	18900	18900	18900	0
539	20240116	112200	1663145390	18900	18900	18900	18900	0
540	20240116	112100	1663145390	18900	18900	18900	18900	0
541	20240116	112000	1663145390	18900	18930	18930	18900	7
542	20240116	111900	1663012910	18940	18940	18940	18940	25
543	20240116	111800	1662539410	18940	18930	18940	18930	28
544	20240116	111700	1662009310	18870	18910	18920	18870	30
545	20240116	111600	1661441860	18930	18930	18930	18930	1
546	20240116	111500	1661422930	18860	18860	18860	18860	0
547	20240116	111400	1661422930	18860	18920	18920	18860	50
548	20240116	111300	1660477590	18950	18950	18950	18950	0
549	20240116	111200	1660477590	18950	18950	18950	18950	10
550	20240116	111100	1660288090	18930	18920	18930	18920	20
551	20240116	111000	1659909620	18920	18910	18920	18810	80
552	20240116	110900	1658403010	18910	18910	18910	18910	17
553	20240116	110800	1658081540	18850	18830	18850	18830	86
554	20240116	110700	1656461370	18810	18830	18830	18810	253
555	20240116	110600	1651702400	18840	18830	18840	18830	6
556	20240116	110500	1651589400	18830	18830	18830	18830	2
557	20240116	110400	1651551740	18820	18820	18840	18820	30
558	20240116	110300	1650987000	18820	18820	18820	18820	6
559	20240116	110200	1650874080	18840	18840	18840	18840	0
560	20240116	110100	1650874080	18840	18840	18840	18840	0
561	20240116	110000	1650874080	18840	18830	18840	18830	13
562	20240116	105900	1650629230	18830	18840	18840	18820	292
563	20240116	105800	1645131140	18840	18830	18840	18830	23
564	20240116	105700	1644697880	18840	18840	18840	18840	180
565	20240116	105600	1641306680	18840	18830	18840	18830	10
566	20240116	105500	1641118370	18820	18820	18820	18820	22
567	20240116	105400	1640704330	18820	18840	18840	18820	66
568	20240116	105300	1639461010	18840	18840	18840	18840	52
569	20240116	105200	1638481330	18850	18850	18850	18850	105
570	20240116	105100	1636502080	18850	18880	18880	18850	88
571	20240116	105000	1634843020	18870	18890	18890	18870	1084
572	20240116	104900	1614386790	18920	18930	18930	18920	22
573	20240116	104800	1613970490	18940	18940	18940	18940	33
574	20240116	104700	1613345470	18930	18930	18930	18930	137
575	20240116	104600	1610752060	18930	18920	18930	18920	31
576	20240116	104500	1610165340	18920	18920	18920	18920	10
577	20240116	104400	1609976140	18960	18890	18960	18860	100
578	20240116	104300	1608086860	18940	18950	18950	18940	6
579	20240116	104200	1607973210	18850	18850	18850	18850	1
580	20240116	104100	1607954360	18950	18900	18950	18900	60
581	20240116	104000	1606820110	18850	18860	18860	18850	345
582	20240116	103900	1600315240	18860	18870	19030	18860	227
583	20240116	103800	1596011730	18830	18790	19100	18790	2541
584	20240116	103700	1547737380	18770	18770	18770	18770	5
585	20240116	103600	1547643530	18770	18770	18770	18770	177
586	20240116	103500	1544321240	18770	18770	18770	18770	847
587	20240116	103400	1528423050	18770	18730	18770	18730	206
588	20240116	103300	1524562340	18720	18720	18720	18720	187
589	20240116	103200	1521061700	18700	18700	18700	18700	600
590	20240116	103100	1509841700	18700	18700	18710	18700	175
591	20240116	103000	1506569090	18700	18700	18700	18700	9
592	20240116	102900	1506400790	18700	18700	18700	18700	93
593	20240116	102800	1504661690	18700	18700	18700	18700	19
594	20240116	102700	1504306390	18710	18710	18710	18710	3
595	20240116	102600	1504250260	18720	18720	18720	18720	6
596	20240116	102500	1504137940	18720	18710	18720	18710	74
597	20240116	102400	1502753160	18720	18720	18720	18720	5
598	20240116	102300	1502659560	18720	18720	18720	18720	0
599	20240116	102200	1502659560	18720	18720	18720	18720	11
600	20240116	102100	1502453640	18650	18730	18730	18650	500
601	20240116	102000	1493118020	18740	18700	18740	18700	151
602	20240116	101900	1490290640	18720	18680	18720	18660	481
603	20240116	101800	1481306790	18680	18680	18680	18650	399
604	20240116	101700	1473860290	18680	18720	18720	18680	36
605	20240116	101600	1473187690	18730	18730	18740	18730	953
606	20240116	101500	1455337950	18720	18660	18720	18650	326
607	20240116	101400	1449242160	18710	18710	18710	18650	516
608	20240116	101300	1439604600	18710	18710	18710	18710	35
609	20240116	101200	1438949750	18650	18670	18670	18640	1318
610	20240116	101100	1414368770	18700	18670	18700	18660	579
611	20240116	101000	1403544490	18680	18690	18690	18670	432
612	20240116	100900	1395478420	18670	18660	18670	18660	326
613	20240116	100800	1389395080	18700	18630	18700	18630	685
614	20240116	100700	1376600390	18620	18650	18650	18620	1133
615	20240116	100600	1355486100	18650	18650	18660	18640	917
616	20240116	100500	1338385650	18650	18670	18670	18650	149
617	20240116	100400	1335606030	18670	18670	18680	18670	309
618	20240116	100300	1329836500	18670	18670	18670	18670	362
619	20240116	100200	1323077960	18660	18700	18700	18660	257
620	20240116	100100	1318273140	18730	18670	18730	18640	2212
621	20240116	100000	1277005930	18660	18680	18690	18660	765
622	20240116	095900	1262718760	18680	18730	18730	18680	480
623	20240116	095800	1253734860	18750	18750	18750	18750	0
624	20240116	095700	1253734860	18750	18650	18750	18650	174
625	20240116	095600	1250479380	18650	18690	18690	18650	2268
626	20240116	095500	1208167430	18690	18800	18800	18690	858
627	20240116	095400	1192121930	18700	18770	18770	18700	6840
628	20240116	095300	1064149070	18770	18790	18810	18730	2379
629	20240116	095200	1019508740	18800	18810	18810	18800	3412
630	20240116	095100	955358410	18810	18850	18850	18810	23
631	20240116	095000	954925660	18820	18880	18880	18820	3773
632	20240116	094900	883785540	18880	18890	18900	18880	1981
633	20240116	094800	846372560	18900	18940	18940	18900	851
634	20240116	094700	830285300	18940	18920	18940	18920	74
635	20240116	094600	828884610	18940	18940	18940	18940	0
636	20240116	094500	828884610	18940	18940	18940	18920	141
637	20240116	094400	826214700	18900	18900	18900	18900	0
638	20240116	094300	826214700	18900	18890	18900	18890	11
639	20240116	094200	826006900	18900	18900	18900	18900	15
640	20240116	094100	825723400	18890	18900	18900	18890	1347
641	20240116	094000	800278370	18900	18900	18900	18900	539
642	20240116	093900	790091270	18950	18930	18950	18900	1976
643	20240116	093800	752729440	18940	18960	18970	18940	1076
644	20240116	093700	732334990	18970	18990	18990	18970	761
645	20240116	093600	717889550	18990	18980	18990	18980	92
646	20240116	093500	716143290	18970	18960	18970	18960	90
647	20240116	093400	714436720	18970	18980	18980	18970	858
648	20240116	093300	698159340	18980	18990	18990	18980	537
649	20240116	093200	687965490	18990	19020	19020	18990	1070
650	20240116	093100	667630910	19020	19030	19030	19020	11
651	20240116	093000	667421630	19040	19090	19100	19040	62
652	20240116	092900	666238250	19050	19060	19060	19050	1099
653	20240116	092800	645302010	19080	19090	19100	19080	1161
654	20240116	092700	623138410	19090	19090	19090	19060	4
655	20240116	092600	623062110	19060	19070	19070	19050	119
656	20240116	092500	620794210	19080	19080	19090	19050	83
657	20240116	092400	619210520	19030	19040	19040	19030	34
658	20240116	092300	618563260	19100	19070	19130	19010	1033
659	20240116	092200	598883660	19080	19130	19140	19070	834
660	20240116	092100	582953260	19110	19100	19150	19100	724
661	20240116	092000	569114850	19100	19040	19100	19040	1098
662	20240116	091900	548185260	19010	19010	19010	19010	150
663	20240116	091800	545333760	19050	19020	19050	19010	81
664	20240116	091700	543793880	19020	19020	19030	19020	287
665	20240116	091600	538334280	19010	19030	19030	19010	280
666	20240116	091500	533006880	19040	19040	19040	19040	1
667	20240116	091400	532987840	19040	19000	19050	19000	1544
668	20240116	091300	503615340	19000	19000	19000	18990	201
669	20240116	091200	499797620	19000	18910	19000	18910	751
670	20240116	091100	485564110	18900	18920	18920	18900	2383
671	20240116	091000	440509370	18920	19040	19040	18920	4774
672	20240116	090900	350033690	19040	18990	19040	18990	241
673	20240116	090800	345455150	18970	18980	18980	18970	250
674	20240116	090700	340712150	18940	18980	18980	18940	1035
675	20240116	090600	321107850	18930	18930	18930	18930	61
676	20240116	090500	319953120	18930	18970	18980	18930	131
677	20240116	090400	317470980	18980	18960	18980	18940	81
678	20240116	090300	315934250	18900	18930	18930	18900	952
679	20240116	090200	297913250	18900	18800	18900	18800	1579
680	20240116	090100	268092620	18800	18830	18840	18800	7409
681	20240116	090000	128718920	18830	18900	18900	18820	6784