KissMeData/271980/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205900	133702970	16730	16730	16730	16730	225
3	20240119	205800	133702970	16730	16730	16730	16730	0
4	20240119	205700	133702970	16730	16730	16730	16730	0
5	20240119	205600	133702970	16730	16730	16730	16730	0
6	20240119	205500	133702970	16730	16730	16730	16730	0
7	20240119	205400	133702970	16730	16730	16730	16730	0
8	20240119	205300	133702970	16730	16730	16730	16730	0
9	20240119	205200	133702970	16730	16730	16730	16730	0
10	20240119	205100	133702970	16730	16730	16730	16730	0
11	20240119	205000	133702970	16730	16730	16730	16730	0
12	20240119	204900	133702970	16730	16730	16730	16730	0
13	20240119	204800	133702970	16730	16730	16730	16730	0
14	20240119	204700	133702970	16730	16730	16730	16730	0
15	20240119	204600	133702970	16730	16730	16730	16730	0
16	20240119	204500	133702970	16730	16730	16730	16730	0
17	20240119	204400	133702970	16730	16730	16730	16730	0
18	20240119	204300	133702970	16730	16730	16730	16730	0
19	20240119	204200	133702970	16730	16730	16730	16730	0
20	20240119	204100	133702970	16730	16730	16730	16730	0
21	20240119	204000	133702970	16730	16730	16730	16730	0
22	20240119	203900	133702970	16730	16730	16730	16730	0
23	20240119	203800	133702970	16730	16730	16730	16730	0
24	20240119	203700	133702970	16730	16730	16730	16730	0
25	20240119	203600	133702970	16730	16730	16730	16730	0
26	20240119	203500	133702970	16730	16730	16730	16730	0
27	20240119	203400	133702970	16730	16730	16730	16730	0
28	20240119	203300	133702970	16730	16730	16730	16730	0
29	20240119	203200	133702970	16730	16730	16730	16730	0
30	20240119	203100	133702970	16730	16730	16730	16730	0
31	20240119	203000	133702970	16730	16730	16730	16730	0
32	20240119	202900	133702970	16730	16730	16730	16730	225
33	20240119	202800	133702970	16730	16730	16730	16730	0
34	20240119	202700	133702970	16730	16730	16730	16730	0
35	20240119	202600	133702970	16730	16730	16730	16730	0
36	20240119	202500	133702970	16730	16730	16730	16730	0
37	20240119	202400	133702970	16730	16730	16730	16730	0
38	20240119	202300	133702970	16730	16730	16730	16730	0
39	20240119	202200	133702970	16730	16730	16730	16730	0
40	20240119	202100	133702970	16730	16730	16730	16730	0
41	20240119	202000	133702970	16730	16730	16730	16730	0
42	20240119	201900	133702970	16730	16730	16730	16730	0
43	20240119	201800	133702970	16730	16730	16730	16730	0
44	20240119	201700	133702970	16730	16730	16730	16730	0
45	20240119	201600	133702970	16730	16730	16730	16730	0
46	20240119	201500	133702970	16730	16730	16730	16730	0
47	20240119	201400	133702970	16730	16730	16730	16730	0
48	20240119	201300	133702970	16730	16730	16730	16730	0
49	20240119	201200	133702970	16730	16730	16730	16730	0
50	20240119	201100	133702970	16730	16730	16730	16730	0
51	20240119	201000	133702970	16730	16730	16730	16730	0
52	20240119	200900	133702970	16730	16730	16730	16730	0
53	20240119	200800	133702970	16730	16730	16730	16730	0
54	20240119	200700	133702970	16730	16730	16730	16730	0
55	20240119	200600	133702970	16730	16730	16730	16730	0
56	20240119	200500	133702970	16730	16730	16730	16730	0
57	20240119	200400	133702970	16730	16730	16730	16730	0
58	20240119	200300	133702970	16730	16730	16730	16730	0
59	20240119	200200	133702970	16730	16730	16730	16730	0
60	20240119	200100	133702970	16730	16730	16730	16730	0
61	20240119	200000	133702970	16730	16730	16730	16730	0
62	20240119	195900	133702970	16730	16730	16730	16730	225
63	20240119	195800	133702970	16730	16730	16730	16730	0
64	20240119	195700	133702970	16730	16730	16730	16730	0
65	20240119	195600	133702970	16730	16730	16730	16730	0
66	20240119	195500	133702970	16730	16730	16730	16730	0
67	20240119	195400	133702970	16730	16730	16730	16730	0
68	20240119	195300	133702970	16730	16730	16730	16730	0
69	20240119	195200	133702970	16730	16730	16730	16730	0
70	20240119	195100	133702970	16730	16730	16730	16730	0
71	20240119	195000	133702970	16730	16730	16730	16730	0
72	20240119	194900	133702970	16730	16730	16730	16730	0
73	20240119	194800	133702970	16730	16730	16730	16730	0
74	20240119	194700	133702970	16730	16730	16730	16730	0
75	20240119	194600	133702970	16730	16730	16730	16730	0
76	20240119	194500	133702970	16730	16730	16730	16730	0
77	20240119	194400	133702970	16730	16730	16730	16730	0
78	20240119	194300	133702970	16730	16730	16730	16730	0
79	20240119	194200	133702970	16730	16730	16730	16730	0
80	20240119	194100	133702970	16730	16730	16730	16730	0
81	20240119	194000	133702970	16730	16730	16730	16730	0
82	20240119	193900	133702970	16730	16730	16730	16730	0
83	20240119	193800	133702970	16730	16730	16730	16730	0
84	20240119	193700	133702970	16730	16730	16730	16730	0
85	20240119	193600	133702970	16730	16730	16730	16730	0
86	20240119	193500	133702970	16730	16730	16730	16730	0
87	20240119	193400	133702970	16730	16730	16730	16730	0
88	20240119	193300	133702970	16730	16730	16730	16730	0
89	20240119	193200	133702970	16730	16730	16730	16730	0
90	20240119	193100	133702970	16730	16730	16730	16730	0
91	20240119	193000	133702970	16730	16730	16730	16730	0
92	20240119	192900	133702970	16730	16730	16730	16730	225
93	20240119	192800	133702970	16730	16730	16730	16730	0
94	20240119	192700	133702970	16730	16730	16730	16730	0
95	20240119	192600	133702970	16730	16730	16730	16730	0
96	20240119	192500	133702970	16730	16730	16730	16730	0
97	20240119	192400	133702970	16730	16730	16730	16730	0
98	20240119	192300	133702970	16730	16730	16730	16730	0
99	20240119	192200	133702970	16730	16730	16730	16730	0
100	20240119	192100	133702970	16730	16730	16730	16730	0
101	20240119	192000	133702970	16730	16730	16730	16730	0
102	20240119	191900	133702970	16730	16730	16730	16730	0
103	20240119	191800	133702970	16730	16730	16730	16730	0
104	20240119	191700	133702970	16730	16730	16730	16730	0
105	20240119	191600	133702970	16730	16730	16730	16730	0
106	20240119	191500	133702970	16730	16730	16730	16730	0
107	20240119	191400	133702970	16730	16730	16730	16730	0
108	20240119	191300	133702970	16730	16730	16730	16730	0
109	20240119	191200	133702970	16730	16730	16730	16730	0
110	20240119	191100	133702970	16730	16730	16730	16730	0
111	20240119	191000	133702970	16730	16730	16730	16730	0
112	20240119	190900	133702970	16730	16730	16730	16730	0
113	20240119	190800	133702970	16730	16730	16730	16730	0
114	20240119	190700	133702970	16730	16730	16730	16730	0
115	20240119	190600	133702970	16730	16730	16730	16730	0
116	20240119	190500	133702970	16730	16730	16730	16730	0
117	20240119	190400	133702970	16730	16730	16730	16730	0
118	20240119	190300	133702970	16730	16730	16730	16730	0
119	20240119	190200	133702970	16730	16730	16730	16730	0
120	20240119	190100	133702970	16730	16730	16730	16730	0
121	20240119	190000	133702970	16730	16730	16730	16730	0
122	20240119	185900	133702970	16730	16730	16730	16730	225
123	20240119	185800	133702970	16730	16730	16730	16730	0
124	20240119	185700	133702970	16730	16730	16730	16730	0
125	20240119	185600	133702970	16730	16730	16730	16730	0
126	20240119	185500	133702970	16730	16730	16730	16730	0
127	20240119	185400	133702970	16730	16730	16730	16730	0
128	20240119	185300	133702970	16730	16730	16730	16730	0
129	20240119	185200	133702970	16730	16730	16730	16730	0
130	20240119	185100	133702970	16730	16730	16730	16730	0
131	20240119	185000	133702970	16730	16730	16730	16730	0
132	20240119	184900	133702970	16730	16730	16730	16730	0
133	20240119	184800	133702970	16730	16730	16730	16730	0
134	20240119	184700	133702970	16730	16730	16730	16730	0
135	20240119	184600	133702970	16730	16730	16730	16730	0
136	20240119	184500	133702970	16730	16730	16730	16730	0
137	20240119	184400	133702970	16730	16730	16730	16730	0
138	20240119	184300	133702970	16730	16730	16730	16730	0
139	20240119	184200	133702970	16730	16730	16730	16730	0
140	20240119	184100	133702970	16730	16730	16730	16730	0
141	20240119	184000	133702970	16730	16730	16730	16730	0
142	20240119	183900	133702970	16730	16730	16730	16730	0
143	20240119	183800	133702970	16730	16730	16730	16730	0
144	20240119	183700	133702970	16730	16730	16730	16730	0
145	20240119	183600	133702970	16730	16730	16730	16730	0
146	20240119	183500	133702970	16730	16730	16730	16730	0
147	20240119	183400	133702970	16730	16730	16730	16730	0
148	20240119	183300	133702970	16730	16730	16730	16730	0
149	20240119	183200	133702970	16730	16730	16730	16730	0
150	20240119	183100	133702970	16730	16730	16730	16730	0
151	20240119	183000	133702970	16730	16730	16730	16730	0
152	20240119	182900	133702970	16730	16730	16730	16730	225
153	20240119	182800	133702970	16730	16730	16730	16730	0
154	20240119	182700	133702970	16730	16730	16730	16730	0
155	20240119	182600	133702970	16730	16730	16730	16730	0
156	20240119	182500	133702970	16730	16730	16730	16730	0
157	20240119	182400	133702970	16730	16730	16730	16730	0
158	20240119	182300	133702970	16730	16730	16730	16730	0
159	20240119	182200	133702970	16730	16730	16730	16730	0
160	20240119	182100	133702970	16730	16730	16730	16730	0
161	20240119	182000	133702970	16730	16730	16730	16730	0
162	20240119	181900	133702970	16730	16730	16730	16730	0
163	20240119	181800	133702970	16730	16730	16730	16730	0
164	20240119	181700	133702970	16730	16730	16730	16730	0
165	20240119	181600	133702970	16730	16730	16730	16730	0
166	20240119	181500	133702970	16730	16730	16730	16730	0
167	20240119	181400	133702970	16730	16730	16730	16730	0
168	20240119	181300	133702970	16730	16730	16730	16730	0
169	20240119	181200	133702970	16730	16730	16730	16730	0
170	20240119	181100	133702970	16730	16730	16730	16730	0
171	20240119	181000	133702970	16730	16730	16730	16730	0
172	20240119	180900	133702970	16730	16730	16730	16730	0
173	20240119	180800	133702970	16730	16730	16730	16730	0
174	20240119	180700	133702970	16730	16730	16730	16730	0
175	20240119	180600	133702970	16730	16730	16730	16730	0
176	20240119	180500	133702970	16730	16730	16730	16730	0
177	20240119	180400	133702970	16730	16730	16730	16730	0
178	20240119	180300	133702970	16730	16730	16730	16730	0
179	20240119	180200	133702970	16730	16730	16730	16730	0
180	20240119	180100	133702970	16730	16730	16730	16730	0
181	20240119	180000	133702970	16730	16730	16730	16730	0
182	20240119	175900	133702970	16730	16730	16730	16730	225
183	20240119	175800	133702970	16730	16730	16730	16730	0
184	20240119	175700	133702970	16730	16730	16730	16730	0
185	20240119	175600	133702970	16730	16730	16730	16730	0
186	20240119	175500	133702970	16730	16730	16730	16730	0
187	20240119	175400	133702970	16730	16730	16730	16730	0
188	20240119	175300	133702970	16730	16730	16730	16730	0
189	20240119	175200	133702970	16730	16730	16730	16730	0
190	20240119	175100	133702970	16730	16730	16730	16730	0
191	20240119	175000	133702970	16730	16730	16730	16730	0
192	20240119	174900	133702970	16730	16730	16730	16730	0
193	20240119	174800	133702970	16730	16730	16730	16730	0
194	20240119	174700	133702970	16730	16730	16730	16730	0
195	20240119	174600	133702970	16730	16730	16730	16730	0
196	20240119	174500	133702970	16730	16730	16730	16730	0
197	20240119	174400	133702970	16730	16730	16730	16730	0
198	20240119	174300	133702970	16730	16730	16730	16730	0
199	20240119	174200	133702970	16730	16730	16730	16730	0
200	20240119	174100	133702970	16730	16730	16730	16730	0
201	20240119	174000	133702970	16730	16730	16730	16730	0
202	20240119	173900	133702970	16730	16730	16730	16730	0
203	20240119	173800	133702970	16730	16730	16730	16730	0
204	20240119	173700	133702970	16730	16730	16730	16730	0
205	20240119	173600	133702970	16730	16730	16730	16730	0
206	20240119	173500	133702970	16730	16730	16730	16730	0
207	20240119	173400	133702970	16730	16730	16730	16730	0
208	20240119	173300	133702970	16730	16730	16730	16730	0
209	20240119	173200	133702970	16730	16730	16730	16730	0
210	20240119	173100	133702970	16730	16730	16730	16730	0
211	20240119	173000	133702970	16730	16730	16730	16730	0
212	20240119	172900	133702970	16730	16730	16730	16730	225
213	20240119	172800	133702970	16730	16730	16730	16730	0
214	20240119	172700	133702970	16730	16730	16730	16730	0
215	20240119	172600	133702970	16730	16730	16730	16730	0
216	20240119	172500	133702970	16730	16730	16730	16730	0
217	20240119	172400	133702970	16730	16730	16730	16730	0
218	20240119	172300	133702970	16730	16730	16730	16730	0
219	20240119	172200	133702970	16730	16730	16730	16730	0
220	20240119	172100	133702970	16730	16730	16730	16730	0
221	20240119	172000	133702970	16730	16730	16730	16730	0
222	20240119	171900	133702970	16730	16730	16730	16730	0
223	20240119	171800	133702970	16730	16730	16730	16730	0
224	20240119	171700	133702970	16730	16730	16730	16730	0
225	20240119	171600	133702970	16730	16730	16730	16730	0
226	20240119	171500	133702970	16730	16730	16730	16730	0
227	20240119	171400	133702970	16730	16730	16730	16730	0
228	20240119	171300	133702970	16730	16730	16730	16730	0
229	20240119	171200	133702970	16730	16730	16730	16730	0
230	20240119	171100	133702970	16730	16730	16730	16730	0
231	20240119	171000	133702970	16730	16730	16730	16730	0
232	20240119	170900	133702970	16730	16730	16730	16730	0
233	20240119	170800	133702970	16730	16730	16730	16730	0
234	20240119	170700	133702970	16730	16730	16730	16730	0
235	20240119	170600	133702970	16730	16730	16730	16730	0
236	20240119	170500	133702970	16730	16730	16730	16730	0
237	20240119	170400	133702970	16730	16730	16730	16730	0
238	20240119	170300	133702970	16730	16730	16730	16730	0
239	20240119	170200	133702970	16730	16730	16730	16730	0
240	20240119	170100	133702970	16730	16730	16730	16730	0
241	20240119	170000	133702970	16730	16730	16730	16730	0
242	20240119	165900	133702970	16730	16730	16730	16730	225
243	20240119	165800	133702970	16730	16730	16730	16730	0
244	20240119	165700	133702970	16730	16730	16730	16730	0
245	20240119	165600	133702970	16730	16730	16730	16730	0
246	20240119	165500	133702970	16730	16730	16730	16730	0
247	20240119	165400	133702970	16730	16730	16730	16730	0
248	20240119	165300	133702970	16730	16730	16730	16730	0
249	20240119	165200	133702970	16730	16730	16730	16730	0
250	20240119	165100	133702970	16730	16730	16730	16730	0
251	20240119	165000	133702970	16730	16730	16730	16730	0
252	20240119	164900	133702970	16730	16730	16730	16730	0
253	20240119	164800	133702970	16730	16730	16730	16730	0
254	20240119	164700	133702970	16730	16730	16730	16730	0
255	20240119	164600	133702970	16730	16730	16730	16730	0
256	20240119	164500	133702970	16730	16730	16730	16730	0
257	20240119	164400	133702970	16730	16730	16730	16730	0
258	20240119	164300	133702970	16730	16730	16730	16730	0
259	20240119	164200	133702970	16730	16730	16730	16730	0
260	20240119	164100	133702970	16730	16730	16730	16730	0
261	20240119	164000	133702970	16730	16730	16730	16730	0
262	20240119	163900	133702970	16730	16730	16730	16730	0
263	20240119	163800	133702970	16730	16730	16730	16730	0
264	20240119	163700	133702970	16730	16730	16730	16730	0
265	20240119	163600	133702970	16730	16730	16730	16730	0
266	20240119	163500	133702970	16730	16730	16730	16730	0
267	20240119	163400	133702970	16730	16730	16730	16730	0
268	20240119	163300	133702970	16730	16730	16730	16730	0
269	20240119	163200	133702970	16730	16730	16730	16730	0
270	20240119	163100	133702970	16730	16730	16730	16730	0
271	20240119	163000	133702970	16730	16730	16730	16730	0
272	20240119	162900	133702970	16730	16730	16730	16730	225
273	20240119	162800	133702970	16730	16730	16730	16730	0
274	20240119	162700	133702970	16730	16730	16730	16730	0
275	20240119	162600	133702970	16730	16730	16730	16730	0
276	20240119	162500	133702970	16730	16730	16730	16730	0
277	20240119	162400	133702970	16730	16730	16730	16730	0
278	20240119	162300	133702970	16730	16730	16730	16730	0
279	20240119	162200	133702970	16730	16730	16730	16730	0
280	20240119	162100	133702970	16730	16730	16730	16730	0
281	20240119	162000	133702970	16730	16730	16730	16730	0
282	20240119	161900	133702970	16730	16730	16730	16730	0
283	20240119	161800	133702970	16730	16730	16730	16730	0
284	20240119	161700	133702970	16730	16730	16730	16730	0
285	20240119	161600	133702970	16730	16730	16730	16730	0
286	20240119	161500	133702970	16730	16730	16730	16730	0
287	20240119	161400	133702970	16730	16730	16730	16730	0
288	20240119	161300	133702970	16730	16730	16730	16730	0
289	20240119	161200	133702970	16730	16730	16730	16730	0
290	20240119	161100	133702970	16730	16730	16730	16730	0
291	20240119	161000	133702970	16730	16730	16730	16730	0
292	20240119	160900	133702970	16730	16730	16730	16730	0
293	20240119	160800	133702970	16730	16730	16730	16730	0
294	20240119	160700	133702970	16730	16730	16730	16730	0
295	20240119	160600	133702970	16730	16730	16730	16730	0
296	20240119	160500	133702970	16730	16730	16730	16730	0
297	20240119	160400	133702970	16730	16730	16730	16730	0
298	20240119	160300	133702970	16730	16730	16730	16730	0
299	20240119	160200	133702970	16730	16730	16730	16730	0
300	20240119	160100	133702970	16730	16730	16730	16730	0
301	20240119	160000	133702970	16730	16730	16730	16730	0
302	20240119	155900	133702970	16730	16730	16730	16730	225
303	20240119	155800	133702970	16730	16730	16730	16730	0
304	20240119	155700	133702970	16730	16730	16730	16730	0
305	20240119	155600	133702970	16730	16730	16730	16730	0
306	20240119	155500	133702970	16730	16730	16730	16730	0
307	20240119	155400	133702970	16730	16730	16730	16730	0
308	20240119	155300	133702970	16730	16730	16730	16730	0
309	20240119	155200	133702970	16730	16730	16730	16730	0
310	20240119	155100	133702970	16730	16730	16730	16730	0
311	20240119	155000	133702970	16730	16730	16730	16730	0
312	20240119	154900	133702970	16730	16730	16730	16730	0
313	20240119	154800	133702970	16730	16730	16730	16730	0
314	20240119	154700	133702970	16730	16730	16730	16730	0
315	20240119	154600	133702970	16730	16730	16730	16730	0
316	20240119	154500	133702970	16730	16730	16730	16730	0
317	20240119	154400	133702970	16730	16730	16730	16730	0
318	20240119	154300	133702970	16730	16730	16730	16730	0
319	20240119	154200	133702970	16730	16730	16730	16730	0
320	20240119	154100	133702970	16730	16730	16730	16730	0
321	20240119	154000	133702970	16730	16730	16730	16730	0
322	20240119	153900	133702970	16730	16730	16730	16730	0
323	20240119	153800	133702970	16730	16730	16730	16730	0
324	20240119	153700	133702970	16730	16730	16730	16730	0
325	20240119	153600	133702970	16730	16730	16730	16730	0
326	20240119	153500	133702970	16730	16730	16730	16730	0
327	20240119	153400	133702970	16730	16730	16730	16730	0
328	20240119	153300	133702970	16730	16730	16730	16730	0
329	20240119	153200	133702970	16730	16730	16730	16730	0
330	20240119	153100	133702970	16730	16730	16730	16730	0
331	20240119	153000	133702970	16730	16730	16730	16730	225
332	20240119	152900	129938720	16730	16730	16730	16730	0
333	20240119	152800	129938720	16730	16730	16730	16730	0
334	20240119	152700	129938720	16730	16730	16730	16730	0
335	20240119	152600	129938720	16730	16730	16730	16730	0
336	20240119	152500	129938720	16730	16730	16730	16730	0
337	20240119	152400	129938720	16730	16730	16730	16730	0
338	20240119	152300	129938720	16730	16730	16730	16730	0
339	20240119	152200	129938720	16730	16730	16730	16730	0
340	20240119	152100	129938720	16730	16730	16730	16730	0
341	20240119	152000	129938720	16730	16730	16730	16730	0
342	20240119	151900	129938720	16730	16730	16730	16730	0
343	20240119	151800	129938720	16730	16780	16780	16730	62
344	20240119	151700	128901160	16730	16730	16730	16730	32
345	20240119	151600	128365800	16780	16780	16780	16780	1
346	20240119	151500	128349020	16770	16740	16770	16740	7
347	20240119	151400	128231660	16740	16740	16740	16740	0
348	20240119	151300	128231660	16740	16740	16740	16740	1
349	20240119	151200	128214920	16780	16780	16780	16780	0
350	20240119	151100	128214920	16780	16780	16780	16780	6
351	20240119	151000	128114240	16770	16770	16770	16770	10
352	20240119	150900	127946540	16780	16780	16780	16780	0
353	20240119	150800	127946540	16780	16790	16790	16780	17
354	20240119	150700	127661230	16790	16790	16790	16790	1
355	20240119	150600	127644440	16790	16790	16790	16790	7
356	20240119	150500	127526910	16790	16790	16790	16790	0
357	20240119	150400	127526910	16790	16790	16790	16790	0
358	20240119	150300	127526910	16790	16790	16790	16790	0
359	20240119	150200	127526910	16790	16790	16790	16790	6
360	20240119	150100	127426170	16790	16790	16790	16790	0
361	20240119	150000	127426170	16790	16790	16790	16790	0
362	20240119	145900	127426170	16790	16790	16790	16790	5
363	20240119	145800	127342220	16790	16790	16790	16790	0
364	20240119	145700	127342220	16790	16790	16790	16790	7
365	20240119	145600	127224690	16790	16790	16790	16790	0
366	20240119	145500	127224690	16790	16790	16790	16790	1
367	20240119	145400	127207900	16790	16790	16790	16790	0
368	20240119	145300	127207900	16790	16790	16790	16790	6
369	20240119	145200	127107160	16780	16780	16780	16780	0
370	20240119	145100	127107160	16780	16780	16780	16780	0
371	20240119	145000	127107160	16780	16780	16780	16780	6
372	20240119	144900	127006480	16770	16770	16770	16770	0
373	20240119	144800	127006480	16770	16770	16770	16770	0
374	20240119	144700	127006480	16770	16780	16780	16770	11
375	20240119	144600	126821940	16770	16770	16770	16770	0
376	20240119	144500	126821940	16770	16770	16770	16770	0
377	20240119	144400	126821940	16770	16770	16770	16770	3
378	20240119	144300	126771630	16770	16770	16770	16770	0
379	20240119	144200	126771630	16770	16770	16770	16770	0
380	20240119	144100	126771630	16770	16770	16770	16770	5
381	20240119	144000	126687780	16760	16760	16760	16760	0
382	20240119	143900	126687780	16760	16760	16760	16760	30
383	20240119	143800	126184980	16760	16760	16760	16760	7
384	20240119	143700	126067660	16760	16760	16760	16760	0
385	20240119	143600	126067660	16760	16760	16760	16760	0
386	20240119	143500	126067660	16760	16760	16760	16760	7
387	20240119	143400	125950340	16760	16760	16760	16760	4
388	20240119	143300	125883300	16750	16750	16750	16750	0
389	20240119	143200	125883300	16750	16750	16750	16750	2
390	20240119	143100	125849800	16750	16730	16750	16730	94
391	20240119	143000	124276810	16720	16720	16720	16720	613
392	20240119	142900	114027450	16720	16720	16720	16720	7
393	20240119	142800	113910410	16720	16720	16720	16720	0
394	20240119	142700	113910410	16720	16720	16720	16720	0
395	20240119	142600	113910410	16720	16720	16720	16720	6
396	20240119	142500	113810090	16710	16710	16710	16710	0
397	20240119	142400	113810090	16710	16710	16710	16710	0
398	20240119	142300	113810090	16710	16710	16710	16710	6
399	20240119	142200	113709830	16710	16710	16710	16710	200
400	20240119	142100	110367830	16720	16720	16720	16720	0
401	20240119	142000	110367830	16720	16720	16720	16720	7
402	20240119	141900	110250790	16720	16720	16720	16720	0
403	20240119	141800	110250790	16720	16720	16720	16720	12
404	20240119	141700	110050150	16720	16720	16720	16720	13
405	20240119	141600	109832790	16700	16700	16700	16700	0
406	20240119	141500	109832790	16700	16690	16700	16690	136
407	20240119	141400	107562090	16730	16730	16730	16730	0
408	20240119	141300	107562090	16730	16730	16730	16730	5
409	20240119	141200	107478440	16700	16700	16700	16700	0
410	20240119	141100	107478440	16700	16730	16730	16700	13
411	20240119	141000	107261130	16700	16700	16700	16700	0
412	20240119	140900	107261130	16700	16700	16700	16700	0
413	20240119	140800	107261130	16700	16700	16700	16700	0
414	20240119	140700	107261130	16700	16690	16700	16690	2
415	20240119	140600	107227740	16700	16700	16700	16700	0
416	20240119	140500	107227740	16700	16700	16700	16700	0
417	20240119	140400	107227740	16700	16740	16740	16700	287
418	20240119	140300	102433230	16740	16740	16740	16740	0
419	20240119	140200	102433230	16740	16740	16740	16740	7
420	20240119	140100	102316050	16740	16740	16740	16740	0
421	20240119	140000	102316050	16740	16720	16740	16720	204
422	20240119	135900	98905130	16730	16730	16730	16730	1
423	20240119	135800	98888400	16730	16740	16740	16730	414
424	20240119	135700	91962120	16740	16740	16740	16740	202
425	20240119	135600	88580640	16790	16790	16790	16790	0
426	20240119	135500	88580640	16790	16790	16790	16790	6
427	20240119	135400	88479900	16790	16790	16790	16790	0
428	20240119	135300	88479900	16790	16790	16790	16790	7
429	20240119	135200	88362370	16790	16790	16790	16790	0
430	20240119	135100	88362370	16790	16790	16790	16790	0
431	20240119	135000	88362370	16790	16790	16790	16790	0
432	20240119	134900	88362370	16790	16790	16790	16790	6
433	20240119	134800	88261630	16790	16790	16790	16790	0
434	20240119	134700	88261630	16790	16790	16790	16790	0
435	20240119	134600	88261630	16790	16790	16790	16790	5
436	20240119	134500	88177680	16790	16790	16790	16790	0
437	20240119	134400	88177680	16790	16790	16790	16790	0
438	20240119	134300	88177680	16790	16790	16790	16790	7
439	20240119	134200	88060150	16790	16790	16790	16790	0
440	20240119	134100	88060150	16790	16790	16790	16790	0
441	20240119	134000	88060150	16790	16790	16790	16790	6
442	20240119	133900	87959410	16790	16790	16790	16790	0
443	20240119	133800	87959410	16790	16790	16790	16790	0
444	20240119	133700	87959410	16790	16790	16790	16790	5
445	20240119	133600	87875460	16790	16790	16790	16790	0
446	20240119	133500	87875460	16790	16790	16790	16790	0
447	20240119	133400	87875460	16790	16790	16790	16790	7
448	20240119	133300	87757930	16730	16730	16730	16730	0
449	20240119	133200	87757930	16730	16730	16730	16730	0
450	20240119	133100	87757930	16730	16790	16790	16730	7
451	20240119	133000	87640460	16790	16790	16790	16790	0
452	20240119	132900	87640460	16790	16790	16790	16790	0
453	20240119	132800	87640460	16790	16790	16790	16790	1
454	20240119	132700	87623670	16790	16790	16790	16790	6
455	20240119	132600	87522930	16790	16790	16790	16790	1
456	20240119	132500	87506140	16790	16790	16790	16790	7
457	20240119	132400	87388610	16790	16790	16790	16790	0
458	20240119	132300	87388610	16790	16790	16790	16790	0
459	20240119	132200	87388610	16790	16790	16790	16790	6
460	20240119	132100	87287870	16730	16740	16740	16730	300
461	20240119	132000	82266200	16800	16800	16800	16800	0
462	20240119	131900	82266200	16800	16800	16800	16800	5
463	20240119	131800	82182200	16800	16800	16800	16800	0
464	20240119	131700	82182200	16800	16800	16800	16800	1
465	20240119	131600	82165400	16800	16800	16800	16800	7
466	20240119	131500	82047800	16800	16800	16800	16800	0
467	20240119	131400	82047800	16800	16800	16800	16800	0
468	20240119	131300	82047800	16800	16800	16800	16800	6
469	20240119	131200	81947000	16800	16800	16800	16800	0
470	20240119	131100	81947000	16800	16800	16800	16800	0
471	20240119	131000	81947000	16800	16800	16800	16800	0
472	20240119	130900	81947000	16800	16740	16800	16740	14
473	20240119	130800	81712340	16740	16740	16740	16740	0
474	20240119	130700	81712340	16740	16740	16740	16740	7
475	20240119	130600	81595160	16740	16740	16740	16740	0
476	20240119	130500	81595160	16740	16740	16740	16740	338
477	20240119	130400	75937040	16740	16740	16740	16740	12
478	20240119	130300	75736160	16800	16800	16800	16800	6
479	20240119	130200	75635360	16800	16800	16800	16800	0
480	20240119	130100	75635360	16800	16800	16800	16800	0
481	20240119	130000	75635360	16800	16800	16800	16800	5
482	20240119	125900	75551360	16800	16800	16800	16800	0
483	20240119	125800	75551360	16800	16800	16800	16800	8
484	20240119	125700	75416960	16800	16800	16800	16800	0
485	20240119	125600	75416960	16800	16800	16800	16800	0
486	20240119	125500	75416960	16800	16800	16800	16800	0
487	20240119	125400	75416960	16800	16800	16800	16800	6
488	20240119	125300	75316160	16800	16800	16800	16800	0
489	20240119	125200	75316160	16800	16800	16800	16800	0
490	20240119	125100	75316160	16800	16800	16800	16800	5
491	20240119	125000	75232160	16800	16800	16800	16800	0
492	20240119	124900	75232160	16800	16800	16800	16800	0
493	20240119	124800	75232160	16800	16800	16800	16800	7
494	20240119	124700	75114560	16800	16800	16800	16800	0
495	20240119	124600	75114560	16800	16800	16800	16800	0
496	20240119	124500	75114560	16800	16800	16800	16800	6
497	20240119	124400	75013760	16800	16800	16800	16800	0
498	20240119	124300	75013760	16800	16800	16800	16800	0
499	20240119	124200	75013760	16800	16800	16800	16800	5
500	20240119	124100	74929760	16800	16800	16800	16800	0
501	20240119	124000	74929760	16800	16800	16800	16800	0
502	20240119	123900	74929760	16800	16800	16800	16800	7
503	20240119	123800	74812160	16800	16800	16800	16800	0
504	20240119	123700	74812160	16800	16800	16800	16800	0
505	20240119	123600	74812160	16800	16800	16800	16800	6
506	20240119	123500	74711360	16800	16800	16800	16800	0
507	20240119	123400	74711360	16800	16800	16800	16800	1
508	20240119	123300	74694560	16800	16800	16800	16800	5
509	20240119	123200	74610560	16800	16800	16800	16800	0
510	20240119	123100	74610560	16800	16800	16800	16800	0
511	20240119	123000	74610560	16800	16800	16800	16800	8
512	20240119	122900	74476160	16730	16790	16790	16730	13
513	20240119	122800	74258130	16790	16790	16790	16790	1
514	20240119	122700	74241340	16790	16790	16790	16790	6
515	20240119	122600	74140600	16790	16790	16790	16790	0
516	20240119	122500	74140600	16790	16790	16790	16790	0
517	20240119	122400	74140600	16790	16790	16790	16790	0
518	20240119	122300	74140600	16790	16730	16790	16730	278
519	20240119	122200	69489360	16730	16730	16730	16730	4
520	20240119	122100	69422440	16790	16790	16790	16790	7
521	20240119	122000	69304910	16780	16780	16780	16780	0
522	20240119	121900	69304910	16780	16780	16780	16780	0
523	20240119	121800	69304910	16780	16780	16780	16780	6
524	20240119	121700	69204230	16730	16730	16730	16730	10
525	20240119	121600	69036930	16790	16790	16790	16790	0
526	20240119	121500	69036930	16790	16790	16790	16790	0
527	20240119	121400	69036930	16790	16730	16790	16730	8
528	20240119	121300	68902790	16730	16730	16730	16720	25
529	20240119	121200	68484550	16790	16790	16790	16790	7
530	20240119	121100	68367020	16790	16790	16790	16790	0
531	20240119	121000	68367020	16790	16790	16790	16790	0
532	20240119	120900	68367020	16790	16790	16790	16790	6
533	20240119	120800	68266280	16800	16800	16800	16800	0
534	20240119	120700	68266280	16800	16800	16800	16800	0
535	20240119	120600	68266280	16800	16800	16800	16800	0
536	20240119	120500	68266280	16800	16800	16800	16800	5
537	20240119	120400	68182280	16800	16800	16800	16800	0
538	20240119	120300	68182280	16800	16800	16800	16800	9
539	20240119	120200	68031080	16800	16800	16800	16800	0
540	20240119	120100	68031080	16800	16800	16800	16800	0
541	20240119	120000	68031080	16800	16800	16800	16800	0
542	20240119	115900	68031080	16800	16800	16800	16800	6
543	20240119	115800	67930280	16800	16800	16800	16800	0
544	20240119	115700	67930280	16800	16800	16800	16800	0
545	20240119	115600	67930280	16800	16800	16800	16800	5
546	20240119	115500	67846280	16800	16800	16800	16800	0
547	20240119	115400	67846280	16800	16800	16800	16800	7
548	20240119	115300	67728680	16740	16750	16750	16740	11
549	20240119	115200	67544520	16800	16800	16800	16800	0
550	20240119	115100	67544520	16800	16800	16800	16800	3
551	20240119	115000	67494120	16800	16800	16800	16800	6
552	20240119	114900	67393320	16800	16800	16800	16800	0
553	20240119	114800	67393320	16800	16800	16800	16800	0
554	20240119	114700	67393320	16800	16800	16800	16800	5
555	20240119	114600	67309320	16800	16800	16800	16800	0
556	20240119	114500	67309320	16800	16800	16800	16800	0
557	20240119	114400	67309320	16800	16800	16800	16800	7
558	20240119	114300	67191720	16800	16800	16800	16800	0
559	20240119	114200	67191720	16800	16800	16800	16800	0
560	20240119	114100	67191720	16800	16800	16800	16800	6
561	20240119	114000	67090920	16800	16800	16800	16800	0
562	20240119	113900	67090920	16800	16800	16800	16800	0
563	20240119	113800	67090920	16800	16800	16800	16800	5
564	20240119	113700	67006920	16750	16750	16750	16750	0
565	20240119	113600	67006920	16750	16750	16750	16750	0
566	20240119	113500	67006920	16750	16750	16750	16750	6
567	20240119	113400	66906420	16750	16750	16750	16750	0
568	20240119	113300	66906420	16750	16750	16750	16750	0
569	20240119	113200	66906420	16750	16750	16750	16750	6
570	20240119	113100	66805920	16750	16750	16750	16750	0
571	20240119	113000	66805920	16750	16750	16750	16750	0
572	20240119	112900	66805920	16750	16750	16750	16750	0
573	20240119	112800	66805920	16750	16750	16750	16750	5
574	20240119	112700	66722170	16750	16750	16750	16750	12
575	20240119	112600	66521170	16750	16750	16750	16750	7
576	20240119	112500	66403920	16710	16710	16710	16710	0
577	20240119	112400	66403920	16710	16710	16710	16710	0
578	20240119	112300	66403920	16710	16740	16750	16710	89
579	20240119	112200	64915050	16740	16740	16740	16740	30
580	20240119	112100	64412850	16720	16720	16720	16720	0
581	20240119	112000	64412850	16720	16720	16720	16720	0
582	20240119	111900	64412850	16720	16740	16740	16720	7
583	20240119	111800	64295710	16740	16740	16740	16740	0
584	20240119	111700	64295710	16740	16740	16740	16740	7
585	20240119	111600	64178530	16720	16720	16720	16720	1
586	20240119	111500	64161810	16720	16720	16720	16720	0
587	20240119	111400	64161810	16720	16750	16750	16720	23
588	20240119	111300	63776700	16750	16750	16750	16750	0
589	20240119	111200	63776700	16750	16750	16750	16750	0
590	20240119	111100	63776700	16750	16800	16800	16750	8
591	20240119	111000	63642450	16800	16800	16800	16800	1
592	20240119	110900	63625650	16800	16800	16800	16800	0
593	20240119	110800	63625650	16800	16800	16800	16800	8
594	20240119	110700	63491250	16800	16800	16800	16800	0
595	20240119	110600	63491250	16800	16800	16800	16800	0
596	20240119	110500	63491250	16800	16800	16800	16800	7
597	20240119	110400	63373650	16850	16850	16850	16850	0
598	20240119	110300	63373650	16850	16850	16850	16850	0
599	20240119	110200	63373650	16850	16850	16850	16850	0
600	20240119	110100	63373650	16850	16850	16850	16850	5
601	20240119	110000	63289400	16750	16750	16750	16750	0
602	20240119	105900	63289400	16750	16850	16850	16750	9
603	20240119	105800	63137950	16850	16850	16850	16850	0
604	20240119	105700	63137950	16850	16850	16850	16850	0
605	20240119	105600	63137950	16850	16850	16850	16850	0
606	20240119	105500	63137950	16850	16850	16850	16850	6
607	20240119	105400	63036850	16850	16850	16850	16850	0
608	20240119	105300	63036850	16850	16850	16850	16850	0
609	20240119	105200	63036850	16850	16850	16850	16850	5
610	20240119	105100	62952600	16850	16850	16850	16850	0
611	20240119	105000	62952600	16850	16850	16850	16850	7
612	20240119	104900	62834650	16850	16850	16850	16850	0
613	20240119	104800	62834650	16850	16850	16850	16850	0
614	20240119	104700	62834650	16850	16850	16850	16850	0
615	20240119	104600	62834650	16850	16850	16850	16850	6
616	20240119	104500	62733550	16850	16850	16850	16850	0
617	20240119	104400	62733550	16850	16850	16850	16850	0
618	20240119	104300	62733550	16850	16850	16850	16850	5
619	20240119	104200	62649300	16850	16850	16850	16850	0
620	20240119	104100	62649300	16850	16850	16850	16850	0
621	20240119	104000	62649300	16850	16850	16850	16850	7
622	20240119	103900	62531350	16870	16870	16870	16870	0
623	20240119	103800	62531350	16870	16870	16870	16870	0
624	20240119	103700	62531350	16870	16870	16870	16870	7
625	20240119	103600	62413260	16860	16860	16860	16860	0
626	20240119	103500	62413260	16860	16860	16860	16860	20
627	20240119	103400	62076060	16860	16860	16860	16860	5
628	20240119	103300	61991760	16860	16860	16860	16860	0
629	20240119	103200	61991760	16860	16860	16860	16860	0
630	20240119	103100	61991760	16860	16860	16860	16860	7
631	20240119	103000	61873740	16710	16710	16710	16710	0
632	20240119	102900	61873740	16710	16710	16710	16710	0
633	20240119	102800	61873740	16710	16780	16780	16710	18
634	20240119	102700	61571840	16780	16780	16780	16780	0
635	20240119	102600	61571840	16780	16780	16780	16780	0
636	20240119	102500	61571840	16780	16780	16780	16780	6
637	20240119	102400	61471160	16790	16790	16790	16790	0
638	20240119	102300	61471160	16790	16720	16790	16710	66
639	20240119	102200	60367680	16890	16950	16950	16700	128
640	20240119	102100	58217200	16900	16950	16950	16900	1055
641	20240119	102000	40387440	16950	16940	16950	16940	203
642	20240119	101900	36948030	16900	16830	16940	16830	774
643	20240119	101800	23884970	16830	16830	16830	16830	29
644	20240119	101700	23396900	16830	16830	16830	16830	0
645	20240119	101600	23396900	16830	16840	16840	16830	7
646	20240119	101500	23279040	16830	16830	16830	16830	1
647	20240119	101400	23262210	16830	16830	16830	16830	1
648	20240119	101300	23245380	16840	16830	16840	16830	8
649	20240119	101200	23110670	16830	16830	16830	16830	51
650	20240119	101100	22252340	16830	16830	16830	16830	1
651	20240119	101000	22235510	16850	16830	16850	16830	8
652	20240119	100900	22100730	16830	16830	16830	16830	61
653	20240119	100800	21074100	16850	16840	16850	16840	20
654	20240119	100700	20737110	16850	16850	16850	16850	0
655	20240119	100600	20737110	16850	16850	16850	16850	5
656	20240119	100500	20652860	16700	16840	16840	16700	200
657	20240119	100400	17310680	16860	16840	16860	16840	8
658	20240119	100300	17175820	16840	16840	16840	16840	0
659	20240119	100200	17175820	16840	16840	16840	16840	0
660	20240119	100100	17175820	16840	16860	16860	16840	7
661	20240119	100000	17057820	16830	16830	16830	16830	0
662	20240119	095900	17057820	16830	16830	16830	16830	0
663	20240119	095800	17057820	16830	16830	16830	16830	1
664	20240119	095700	17040990	16830	16830	16830	16830	2
665	20240119	095600	17007330	16830	16840	16840	16830	5
666	20240119	095500	16923140	16840	16840	16840	16840	7
667	20240119	095400	16805260	16840	16840	16840	16840	0
668	20240119	095300	16805260	16840	16840	16840	16840	2
669	20240119	095200	16771580	16830	16860	16860	16830	60
670	20240119	095100	15761100	16850	16850	16850	16850	0
671	20240119	095000	15761100	16850	16850	16850	16850	0
672	20240119	094900	15761100	16850	16850	16850	16850	53
673	20240119	094800	14868050	16850	16850	16850	16850	5
674	20240119	094700	14783800	16840	16840	16840	16840	0
675	20240119	094600	14783800	16840	16830	16840	16830	109
676	20240119	094500	12948260	16830	16830	16830	16830	0
677	20240119	094400	12948260	16830	16830	16830	16830	0
678	20240119	094300	12948260	16830	16830	16830	16830	3
679	20240119	094200	12897770	16840	16840	16840	16840	8
680	20240119	094100	12763050	16840	16840	16840	16840	0
681	20240119	094000	12763050	16840	16840	16840	16840	0
682	20240119	093900	12763050	16840	16840	16840	16840	5
683	20240119	093800	12678850	16840	16840	16840	16840	0
684	20240119	093700	12678850	16840	16840	16840	16840	7
685	20240119	093600	12560970	16840	16840	16840	16840	0
686	20240119	093500	12560970	16840	16840	16840	16840	0
687	20240119	093400	12560970	16840	16840	16840	16840	0
688	20240119	093300	12560970	16840	16840	16840	16840	6
689	20240119	093200	12459930	16790	16790	16790	16790	1
690	20240119	093100	12443140	16840	16840	16840	16840	2
691	20240119	093000	12409460	16840	16840	16840	16840	5
692	20240119	092900	12325260	16840	16840	16840	16840	1
693	20240119	092800	12308420	16840	16840	16840	16840	0
694	20240119	092700	12308420	16840	16840	16840	16840	7
695	20240119	092600	12190540	16840	16840	16840	16840	0
696	20240119	092500	12190540	16840	16830	16840	16830	62
697	20240119	092400	11146480	16830	16830	16830	16830	40
698	20240119	092300	10473280	16820	16820	16820	16820	0
699	20240119	092200	10473280	16820	16800	16820	16800	88
700	20240119	092100	8994130	16790	16790	16790	16790	61
701	20240119	092000	7969940	16680	16680	16680	16680	0
702	20240119	091900	7969940	16680	16680	16680	16680	0
703	20240119	091800	7969940	16680	16790	16800	16680	118
704	20240119	091700	5989870	16790	16790	16790	16790	0
705	20240119	091600	5989870	16790	16790	16790	16790	2
706	20240119	091500	5956290	16800	16800	16800	16800	6
707	20240119	091400	5855490	16790	16790	16790	16790	0
708	20240119	091300	5855490	16790	16790	16790	16790	0
709	20240119	091200	5855490	16790	16800	16800	16790	9
710	20240119	091100	5704300	16790	16770	16790	16770	84
711	20240119	091000	4295090	16760	16750	16760	16750	45
712	20240119	090900	3541120	16620	16740	16750	16620	56
713	20240119	090800	2606200	16740	16740	16740	16740	0
714	20240119	090700	2606200	16740	16740	16740	16740	8
715	20240119	090600	2472280	16740	16740	16740	16740	1
716	20240119	090500	2455540	16740	16740	16740	16740	7
717	20240119	090400	2338360	16740	16740	16740	16740	0
718	20240119	090300	2338360	16740	16740	16740	16740	9
719	20240119	090200	2187700	16700	16700	16700	16700	0
720	20240119	090100	2187700	16700	16700	16700	16700	96
721	20240119	090000	584500	16700	16700	16700	16700	35