KissMeData/348950/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	211100	1647303220	4175	4175	4175	4175	6450
3	20240102	211000	1647303220	4175	4175	4175	4175	0
4	20240102	210900	1647303220	4175	4175	4175	4175	0
5	20240102	210800	1647303220	4175	4175	4175	4175	0
6	20240102	210700	1647303220	4175	4175	4175	4175	0
7	20240102	210600	1647303220	4175	4175	4175	4175	0
8	20240102	210500	1647303220	4175	4175	4175	4175	0
9	20240102	210400	1647303220	4175	4175	4175	4175	0
10	20240102	210300	1647303220	4175	4175	4175	4175	0
11	20240102	210200	1647303220	4175	4175	4175	4175	0
12	20240102	210100	1647303220	4175	4175	4175	4175	0
13	20240102	210000	1647303220	4175	4175	4175	4175	0
14	20240102	205900	1647303220	4175	4175	4175	4175	0
15	20240102	205800	1647303220	4175	4175	4175	4175	0
16	20240102	205700	1647303220	4175	4175	4175	4175	0
17	20240102	205600	1647303220	4175	4175	4175	4175	0
18	20240102	205500	1647303220	4175	4175	4175	4175	0
19	20240102	205400	1647303220	4175	4175	4175	4175	0
20	20240102	205300	1647303220	4175	4175	4175	4175	0
21	20240102	205200	1647303220	4175	4175	4175	4175	0
22	20240102	205100	1647303220	4175	4175	4175	4175	0
23	20240102	205000	1647303220	4175	4175	4175	4175	0
24	20240102	204900	1647303220	4175	4175	4175	4175	0
25	20240102	204800	1647303220	4175	4175	4175	4175	0
26	20240102	204700	1647303220	4175	4175	4175	4175	0
27	20240102	204600	1647303220	4175	4175	4175	4175	0
28	20240102	204500	1647303220	4175	4175	4175	4175	0
29	20240102	204400	1647303220	4175	4175	4175	4175	0
30	20240102	204300	1647303220	4175	4175	4175	4175	0
31	20240102	204200	1647303220	4175	4175	4175	4175	0
32	20240102	204100	1647303220	4175	4175	4175	4175	6450
33	20240102	204000	1647303220	4175	4175	4175	4175	0
34	20240102	203900	1647303220	4175	4175	4175	4175	0
35	20240102	203800	1647303220	4175	4175	4175	4175	0
36	20240102	203700	1647303220	4175	4175	4175	4175	0
37	20240102	203600	1647303220	4175	4175	4175	4175	0
38	20240102	203500	1647303220	4175	4175	4175	4175	0
39	20240102	203400	1647303220	4175	4175	4175	4175	0
40	20240102	203300	1647303220	4175	4175	4175	4175	0
41	20240102	203200	1647303220	4175	4175	4175	4175	0
42	20240102	203100	1647303220	4175	4175	4175	4175	0
43	20240102	203000	1647303220	4175	4175	4175	4175	0
44	20240102	202900	1647303220	4175	4175	4175	4175	0
45	20240102	202800	1647303220	4175	4175	4175	4175	0
46	20240102	202700	1647303220	4175	4175	4175	4175	0
47	20240102	202600	1647303220	4175	4175	4175	4175	0
48	20240102	202500	1647303220	4175	4175	4175	4175	0
49	20240102	202400	1647303220	4175	4175	4175	4175	0
50	20240102	202300	1647303220	4175	4175	4175	4175	0
51	20240102	202200	1647303220	4175	4175	4175	4175	0
52	20240102	202100	1647303220	4175	4175	4175	4175	0
53	20240102	202000	1647303220	4175	4175	4175	4175	0
54	20240102	201900	1647303220	4175	4175	4175	4175	0
55	20240102	201800	1647303220	4175	4175	4175	4175	0
56	20240102	201700	1647303220	4175	4175	4175	4175	0
57	20240102	201600	1647303220	4175	4175	4175	4175	0
58	20240102	201500	1647303220	4175	4175	4175	4175	0
59	20240102	201400	1647303220	4175	4175	4175	4175	0
60	20240102	201300	1647303220	4175	4175	4175	4175	0
61	20240102	201200	1647303220	4175	4175	4175	4175	0
62	20240102	201100	1647303220	4175	4175	4175	4175	6450
63	20240102	201000	1647303220	4175	4175	4175	4175	0
64	20240102	200900	1647303220	4175	4175	4175	4175	0
65	20240102	200800	1647303220	4175	4175	4175	4175	0
66	20240102	200700	1647303220	4175	4175	4175	4175	0
67	20240102	200600	1647303220	4175	4175	4175	4175	0
68	20240102	200500	1647303220	4175	4175	4175	4175	0
69	20240102	200400	1647303220	4175	4175	4175	4175	0
70	20240102	200300	1647303220	4175	4175	4175	4175	0
71	20240102	200200	1647303220	4175	4175	4175	4175	0
72	20240102	200100	1647303220	4175	4175	4175	4175	0
73	20240102	200000	1647303220	4175	4175	4175	4175	0
74	20240102	195900	1647303220	4175	4175	4175	4175	0
75	20240102	195800	1647303220	4175	4175	4175	4175	0
76	20240102	195700	1647303220	4175	4175	4175	4175	0
77	20240102	195600	1647303220	4175	4175	4175	4175	0
78	20240102	195500	1647303220	4175	4175	4175	4175	0
79	20240102	195400	1647303220	4175	4175	4175	4175	0
80	20240102	195300	1647303220	4175	4175	4175	4175	0
81	20240102	195200	1647303220	4175	4175	4175	4175	0
82	20240102	195100	1647303220	4175	4175	4175	4175	0
83	20240102	195000	1647303220	4175	4175	4175	4175	0
84	20240102	194900	1647303220	4175	4175	4175	4175	0
85	20240102	194800	1647303220	4175	4175	4175	4175	0
86	20240102	194700	1647303220	4175	4175	4175	4175	0
87	20240102	194600	1647303220	4175	4175	4175	4175	0
88	20240102	194500	1647303220	4175	4175	4175	4175	0
89	20240102	194400	1647303220	4175	4175	4175	4175	0
90	20240102	194300	1647303220	4175	4175	4175	4175	0
91	20240102	194200	1647303220	4175	4175	4175	4175	0
92	20240102	194100	1647303220	4175	4175	4175	4175	6450
93	20240102	194000	1647303220	4175	4175	4175	4175	0
94	20240102	193900	1647303220	4175	4175	4175	4175	0
95	20240102	193800	1647303220	4175	4175	4175	4175	0
96	20240102	193700	1647303220	4175	4175	4175	4175	0
97	20240102	193600	1647303220	4175	4175	4175	4175	0
98	20240102	193500	1647303220	4175	4175	4175	4175	0
99	20240102	193400	1647303220	4175	4175	4175	4175	0
100	20240102	193300	1647303220	4175	4175	4175	4175	0
101	20240102	193200	1647303220	4175	4175	4175	4175	0
102	20240102	193100	1647303220	4175	4175	4175	4175	0
103	20240102	193000	1647303220	4175	4175	4175	4175	0
104	20240102	192900	1647303220	4175	4175	4175	4175	0
105	20240102	192800	1647303220	4175	4175	4175	4175	0
106	20240102	192700	1647303220	4175	4175	4175	4175	0
107	20240102	192600	1647303220	4175	4175	4175	4175	0
108	20240102	192500	1647303220	4175	4175	4175	4175	0
109	20240102	192400	1647303220	4175	4175	4175	4175	0
110	20240102	192300	1647303220	4175	4175	4175	4175	0
111	20240102	192200	1647303220	4175	4175	4175	4175	0
112	20240102	192100	1647303220	4175	4175	4175	4175	0
113	20240102	192000	1647303220	4175	4175	4175	4175	0
114	20240102	191900	1647303220	4175	4175	4175	4175	0
115	20240102	191800	1647303220	4175	4175	4175	4175	0
116	20240102	191700	1647303220	4175	4175	4175	4175	0
117	20240102	191600	1647303220	4175	4175	4175	4175	0
118	20240102	191500	1647303220	4175	4175	4175	4175	0
119	20240102	191400	1647303220	4175	4175	4175	4175	0
120	20240102	191300	1647303220	4175	4175	4175	4175	0
121	20240102	191200	1647303220	4175	4175	4175	4175	0
122	20240102	191100	1647303220	4175	4175	4175	4175	6450
123	20240102	191000	1647303220	4175	4175	4175	4175	0
124	20240102	190900	1647303220	4175	4175	4175	4175	0
125	20240102	190800	1647303220	4175	4175	4175	4175	0
126	20240102	190700	1647303220	4175	4175	4175	4175	0
127	20240102	190600	1647303220	4175	4175	4175	4175	0
128	20240102	190500	1647303220	4175	4175	4175	4175	0
129	20240102	190400	1647303220	4175	4175	4175	4175	0
130	20240102	190300	1647303220	4175	4175	4175	4175	0
131	20240102	190200	1647303220	4175	4175	4175	4175	0
132	20240102	190100	1647303220	4175	4175	4175	4175	0
133	20240102	190000	1647303220	4175	4175	4175	4175	0
134	20240102	185900	1647303220	4175	4175	4175	4175	0
135	20240102	185800	1647303220	4175	4175	4175	4175	0
136	20240102	185700	1647303220	4175	4175	4175	4175	0
137	20240102	185600	1647303220	4175	4175	4175	4175	0
138	20240102	185500	1647303220	4175	4175	4175	4175	0
139	20240102	185400	1647303220	4175	4175	4175	4175	0
140	20240102	185300	1647303220	4175	4175	4175	4175	0
141	20240102	185200	1647303220	4175	4175	4175	4175	0
142	20240102	185100	1647303220	4175	4175	4175	4175	0
143	20240102	185000	1647303220	4175	4175	4175	4175	0
144	20240102	184900	1647303220	4175	4175	4175	4175	0
145	20240102	184800	1647303220	4175	4175	4175	4175	0
146	20240102	184700	1647303220	4175	4175	4175	4175	0
147	20240102	184600	1647303220	4175	4175	4175	4175	0
148	20240102	184500	1647303220	4175	4175	4175	4175	0
149	20240102	184400	1647303220	4175	4175	4175	4175	0
150	20240102	184300	1647303220	4175	4175	4175	4175	0
151	20240102	184200	1647303220	4175	4175	4175	4175	0
152	20240102	184100	1647303220	4175	4175	4175	4175	6450
153	20240102	184000	1647303220	4175	4175	4175	4175	0
154	20240102	183900	1647303220	4175	4175	4175	4175	0
155	20240102	183800	1647303220	4175	4175	4175	4175	0
156	20240102	183700	1647303220	4175	4175	4175	4175	0
157	20240102	183600	1647303220	4175	4175	4175	4175	0
158	20240102	183500	1647303220	4175	4175	4175	4175	0
159	20240102	183400	1647303220	4175	4175	4175	4175	0
160	20240102	183300	1647303220	4175	4175	4175	4175	0
161	20240102	183200	1647303220	4175	4175	4175	4175	0
162	20240102	183100	1647303220	4175	4175	4175	4175	0
163	20240102	183000	1647303220	4175	4175	4175	4175	0
164	20240102	182900	1647303220	4175	4175	4175	4175	0
165	20240102	182800	1647303220	4175	4175	4175	4175	0
166	20240102	182700	1647303220	4175	4175	4175	4175	0
167	20240102	182600	1647303220	4175	4175	4175	4175	0
168	20240102	182500	1647303220	4175	4175	4175	4175	0
169	20240102	182400	1647303220	4175	4175	4175	4175	0
170	20240102	182300	1647303220	4175	4175	4175	4175	0
171	20240102	182200	1647303220	4175	4175	4175	4175	0
172	20240102	182100	1647303220	4175	4175	4175	4175	0
173	20240102	182000	1647303220	4175	4175	4175	4175	0
174	20240102	181900	1647303220	4175	4175	4175	4175	0
175	20240102	181800	1647303220	4175	4175	4175	4175	0
176	20240102	181700	1647303220	4175	4175	4175	4175	0
177	20240102	181600	1647303220	4175	4175	4175	4175	0
178	20240102	181500	1647303220	4175	4175	4175	4175	0
179	20240102	181400	1647303220	4175	4175	4175	4175	0
180	20240102	181300	1647303220	4175	4175	4175	4175	0
181	20240102	181200	1647303220	4175	4175	4175	4175	0
182	20240102	181100	1647303220	4175	4175	4175	4175	6450
183	20240102	181000	1647303220	4175	4175	4175	4175	0
184	20240102	180900	1647303220	4175	4175	4175	4175	0
185	20240102	180800	1647303220	4175	4175	4175	4175	0
186	20240102	180700	1647303220	4175	4175	4175	4175	0
187	20240102	180600	1647303220	4175	4175	4175	4175	0
188	20240102	180500	1647303220	4175	4175	4175	4175	0
189	20240102	180400	1647303220	4175	4175	4175	4175	0
190	20240102	180300	1647303220	4175	4175	4175	4175	0
191	20240102	180200	1647303220	4175	4175	4175	4175	0
192	20240102	180100	1647303220	4175	4175	4175	4175	0
193	20240102	180000	1647303220	4175	4175	4175	4175	0
194	20240102	175900	1647303220	4175	4175	4175	4175	0
195	20240102	175800	1647303220	4175	4175	4175	4175	0
196	20240102	175700	1647303220	4175	4175	4175	4175	0
197	20240102	175600	1647303220	4175	4175	4175	4175	0
198	20240102	175500	1647303220	4175	4175	4175	4175	0
199	20240102	175400	1647303220	4175	4175	4175	4175	0
200	20240102	175300	1647303220	4175	4175	4175	4175	0
201	20240102	175200	1647303220	4175	4175	4175	4175	0
202	20240102	175100	1647303220	4175	4175	4175	4175	0
203	20240102	175000	1647303220	4175	4175	4175	4175	0
204	20240102	174900	1647303220	4175	4175	4175	4175	0
205	20240102	174800	1647303220	4175	4175	4175	4175	0
206	20240102	174700	1647303220	4175	4175	4175	4175	0
207	20240102	174600	1647303220	4175	4175	4175	4175	0
208	20240102	174500	1647303220	4175	4175	4175	4175	0
209	20240102	174400	1647303220	4175	4175	4175	4175	0
210	20240102	174300	1647303220	4175	4175	4175	4175	0
211	20240102	174200	1647303220	4175	4175	4175	4175	0
212	20240102	174100	1647303220	4175	4175	4175	4175	6450
213	20240102	174000	1647303220	4175	4175	4175	4175	0
214	20240102	173900	1647303220	4175	4175	4175	4175	0
215	20240102	173800	1647303220	4175	4175	4175	4175	0
216	20240102	173700	1647303220	4175	4175	4175	4175	0
217	20240102	173600	1647303220	4175	4175	4175	4175	0
218	20240102	173500	1647303220	4175	4175	4175	4175	0
219	20240102	173400	1647303220	4175	4175	4175	4175	0
220	20240102	173300	1647303220	4175	4175	4175	4175	0
221	20240102	173200	1647303220	4175	4175	4175	4175	0
222	20240102	173100	1647303220	4175	4175	4175	4175	0
223	20240102	173000	1647303220	4175	4175	4175	4175	0
224	20240102	172900	1647303220	4175	4175	4175	4175	0
225	20240102	172800	1647303220	4175	4175	4175	4175	0
226	20240102	172700	1647303220	4175	4175	4175	4175	0
227	20240102	172600	1647303220	4175	4175	4175	4175	0
228	20240102	172500	1647303220	4175	4175	4175	4175	0
229	20240102	172400	1647303220	4175	4175	4175	4175	0
230	20240102	172300	1647303220	4175	4175	4175	4175	0
231	20240102	172200	1647303220	4175	4175	4175	4175	0
232	20240102	172100	1647303220	4175	4175	4175	4175	0
233	20240102	172000	1647303220	4175	4175	4175	4175	0
234	20240102	171900	1647303220	4175	4175	4175	4175	0
235	20240102	171800	1647303220	4175	4175	4175	4175	0
236	20240102	171700	1647303220	4175	4175	4175	4175	0
237	20240102	171600	1647303220	4175	4175	4175	4175	0
238	20240102	171500	1647303220	4175	4175	4175	4175	0
239	20240102	171400	1647303220	4175	4175	4175	4175	0
240	20240102	171300	1647303220	4175	4175	4175	4175	0
241	20240102	171200	1647303220	4175	4175	4175	4175	0
242	20240102	171100	1647303220	4175	4175	4175	4175	6450
243	20240102	171000	1647303220	4175	4175	4175	4175	0
244	20240102	170900	1647303220	4175	4175	4175	4175	0
245	20240102	170800	1647303220	4175	4175	4175	4175	0
246	20240102	170700	1647303220	4175	4175	4175	4175	0
247	20240102	170600	1647303220	4175	4175	4175	4175	0
248	20240102	170500	1647303220	4175	4175	4175	4175	0
249	20240102	170400	1647303220	4175	4175	4175	4175	0
250	20240102	170300	1647303220	4175	4175	4175	4175	0
251	20240102	170200	1647303220	4175	4175	4175	4175	0
252	20240102	170100	1647303220	4175	4175	4175	4175	0
253	20240102	170000	1647303220	4175	4175	4175	4175	0
254	20240102	165900	1647303220	4175	4175	4175	4175	0
255	20240102	165800	1647303220	4175	4175	4175	4175	0
256	20240102	165700	1647303220	4175	4175	4175	4175	0
257	20240102	165600	1647303220	4175	4175	4175	4175	0
258	20240102	165500	1647303220	4175	4175	4175	4175	0
259	20240102	165400	1647303220	4175	4175	4175	4175	0
260	20240102	165300	1647303220	4175	4175	4175	4175	0
261	20240102	165200	1647303220	4175	4175	4175	4175	0
262	20240102	165100	1647303220	4175	4175	4175	4175	0
263	20240102	165000	1647303220	4175	4175	4175	4175	0
264	20240102	164900	1647303220	4175	4175	4175	4175	0
265	20240102	164800	1647303220	4175	4175	4175	4175	0
266	20240102	164700	1647303220	4175	4175	4175	4175	0
267	20240102	164600	1647303220	4175	4175	4175	4175	0
268	20240102	164500	1647303220	4175	4175	4175	4175	0
269	20240102	164400	1647303220	4175	4175	4175	4175	0
270	20240102	164300	1647303220	4175	4175	4175	4175	0
271	20240102	164200	1647303220	4175	4175	4175	4175	0
272	20240102	164100	1647303220	4175	4175	4175	4175	6450
273	20240102	164000	1647303220	4175	4175	4175	4175	0
274	20240102	163900	1647303220	4175	4175	4175	4175	0
275	20240102	163800	1647303220	4175	4175	4175	4175	0
276	20240102	163700	1647303220	4175	4175	4175	4175	0
277	20240102	163600	1647303220	4175	4175	4175	4175	0
278	20240102	163500	1647303220	4175	4175	4175	4175	0
279	20240102	163400	1647303220	4175	4175	4175	4175	0
280	20240102	163300	1647303220	4175	4175	4175	4175	0
281	20240102	163200	1647303220	4175	4175	4175	4175	0
282	20240102	163100	1647303220	4175	4175	4175	4175	0
283	20240102	163000	1647303220	4175	4175	4175	4175	0
284	20240102	162900	1647303220	4175	4175	4175	4175	0
285	20240102	162800	1647303220	4175	4175	4175	4175	0
286	20240102	162700	1647303220	4175	4175	4175	4175	0
287	20240102	162600	1647303220	4175	4175	4175	4175	0
288	20240102	162500	1647303220	4175	4175	4175	4175	0
289	20240102	162400	1647303220	4175	4175	4175	4175	0
290	20240102	162300	1647303220	4175	4175	4175	4175	0
291	20240102	162200	1647303220	4175	4175	4175	4175	0
292	20240102	162100	1647303220	4175	4175	4175	4175	0
293	20240102	162000	1647303220	4175	4175	4175	4175	0
294	20240102	161900	1647303220	4175	4175	4175	4175	0
295	20240102	161800	1647303220	4175	4175	4175	4175	0
296	20240102	161700	1647303220	4175	4175	4175	4175	0
297	20240102	161600	1647303220	4175	4175	4175	4175	0
298	20240102	161500	1647303220	4175	4175	4175	4175	0
299	20240102	161400	1647303220	4175	4175	4175	4175	0
300	20240102	161300	1647303220	4175	4175	4175	4175	0
301	20240102	161200	1647303220	4175	4175	4175	4175	0
302	20240102	161100	1647303220	4175	4175	4175	4175	6450
303	20240102	161000	1647303220	4175	4175	4175	4175	0
304	20240102	160900	1647303220	4175	4175	4175	4175	0
305	20240102	160800	1647303220	4175	4175	4175	4175	0
306	20240102	160700	1647303220	4175	4175	4175	4175	0
307	20240102	160600	1647303220	4175	4175	4175	4175	0
308	20240102	160500	1647303220	4175	4175	4175	4175	0
309	20240102	160400	1647303220	4175	4175	4175	4175	0
310	20240102	160300	1647303220	4175	4175	4175	4175	0
311	20240102	160200	1647303220	4175	4175	4175	4175	0
312	20240102	160100	1647303220	4175	4175	4175	4175	0
313	20240102	160000	1647303220	4175	4175	4175	4175	0
314	20240102	155900	1647303220	4175	4175	4175	4175	0
315	20240102	155800	1647303220	4175	4175	4175	4175	0
316	20240102	155700	1647303220	4175	4175	4175	4175	0
317	20240102	155600	1647303220	4175	4175	4175	4175	0
318	20240102	155500	1647303220	4175	4175	4175	4175	0
319	20240102	155400	1647303220	4175	4175	4175	4175	0
320	20240102	155300	1647303220	4175	4175	4175	4175	0
321	20240102	155200	1647303220	4175	4175	4175	4175	0
322	20240102	155100	1647303220	4175	4175	4175	4175	0
323	20240102	155000	1647303220	4175	4175	4175	4175	0
324	20240102	154900	1647303220	4175	4175	4175	4175	0
325	20240102	154800	1647303220	4175	4175	4175	4175	0
326	20240102	154700	1647303220	4175	4175	4175	4175	0
327	20240102	154600	1647303220	4175	4175	4175	4175	0
328	20240102	154500	1647303220	4175	4175	4175	4175	0
329	20240102	154400	1647303220	4175	4175	4175	4175	0
330	20240102	154300	1647303220	4175	4175	4175	4175	0
331	20240102	154200	1647303220	4175	4175	4175	4175	0
332	20240102	154100	1647303220	4175	4175	4175	4175	6450
333	20240102	154000	1647303220	4175	4175	4175	4175	0
334	20240102	153900	1647303220	4175	4175	4175	4175	0
335	20240102	153800	1647303220	4175	4175	4175	4175	0
336	20240102	153700	1647303220	4175	4175	4175	4175	0
337	20240102	153600	1647303220	4175	4175	4175	4175	0
338	20240102	153500	1647303220	4175	4175	4175	4175	0
339	20240102	153400	1647303220	4175	4175	4175	4175	0
340	20240102	153300	1647303220	4175	4175	4175	4175	0
341	20240102	153200	1647303220	4175	4175	4175	4175	0
342	20240102	153100	1647303220	4175	4175	4175	4175	0
343	20240102	153000	1647303220	4175	4175	4175	4175	6450
344	20240102	152900	1620374470	4180	4180	4180	4180	0
345	20240102	152800	1620374470	4180	4180	4180	4180	0
346	20240102	152700	1620374470	4180	4180	4180	4180	0
347	20240102	152600	1620374470	4180	4180	4180	4180	0
348	20240102	152500	1620374470	4180	4180	4180	4180	0
349	20240102	152400	1620374470	4180	4180	4180	4180	0
350	20240102	152300	1620374470	4180	4180	4180	4180	0
351	20240102	152200	1620374470	4180	4180	4180	4180	0
352	20240102	152100	1620374470	4180	4180	4180	4180	0
353	20240102	152000	1620374470	4180	4180	4180	4180	0
354	20240102	151900	1620374470	4180	4180	4180	4180	668
355	20240102	151800	1617582230	4180	4180	4180	4180	173
356	20240102	151700	1616859090	4180	4175	4180	4170	9079
357	20240102	151600	1578952830	4175	4175	4175	4170	3714
358	20240102	151500	1563451225	4170	4175	4175	4170	189
359	20240102	151400	1562662285	4175	4175	4175	4170	253
360	20240102	151300	1561606125	4175	4175	4175	4170	338
361	20240102	151200	1560195090	4175	4175	4175	4170	162
362	20240102	151100	1559518850	4170	4175	4175	4170	207
363	20240102	151000	1558654750	4175	4175	4175	4170	891
364	20240102	150900	1554935005	4175	4175	4175	4170	256
365	20240102	150800	1553866305	4170	4175	4175	4170	358
366	20240102	150700	1552371785	4170	4175	4175	4170	53
367	20240102	150600	1552150650	4175	4170	4175	4170	204
368	20240102	150500	1551299070	4175	4170	4175	4170	191
369	20240102	150400	1550501785	4170	4175	4175	4170	206
370	20240102	150300	1549641855	4175	4170	4175	4170	26
371	20240102	150200	1549533425	4175	4175	4175	4170	212
372	20240102	150100	1548648445	4170	4170	4175	4170	43
373	20240102	150000	1548469130	4175	4175	4175	4170	221
374	20240102	145900	1547546580	4170	4170	4170	4165	8050
375	20240102	145800	1513978220	4170	4170	4170	4165	32
376	20240102	145700	1513844875	4170	4165	4170	4165	1221
377	20240102	145600	1508757950	4165	4165	4165	4165	489
378	20240102	145500	1506721265	4165	4165	4165	4165	25
379	20240102	145400	1506617140	4170	4165	4170	4165	434
380	20240102	145300	1504807505	4165	4165	4165	4165	21
381	20240102	145200	1504720040	4170	4170	4170	4170	221
382	20240102	145100	1503798470	4165	4170	4170	4165	236
383	20240102	145000	1502814500	4165	4170	4170	4165	28
384	20240102	144900	1502697855	4165	4165	4170	4165	98
385	20240102	144800	1502289325	4165	4165	4165	4165	78
386	20240102	144700	1501964455	4165	4170	4170	4165	76
387	20240102	144600	1501647630	4165	4170	4170	4165	65
388	20240102	144500	1501376750	4165	4165	4165	4165	26
389	20240102	144400	1501268460	4170	4165	4170	4165	133
390	20240102	144300	1500714230	4165	4165	4165	4165	2658
391	20240102	144200	1489643660	4165	4170	4170	4165	164
392	20240102	144100	1488960300	4170	4165	4170	4165	22
393	20240102	144000	1488868660	4165	4170	4170	4165	1071
394	20240102	143900	1484402695	4170	4165	4170	4165	85
395	20240102	143800	1484048385	4170	4165	4170	4165	1079
396	20240102	143700	1479553910	4170	4170	4170	4165	889
397	20240102	143600	1475846885	4165	4170	4170	4165	20
398	20240102	143500	1475763580	4165	4165	4165	4165	22
399	20240102	143400	1475671950	4170	4170	4170	4165	131
400	20240102	143300	1475125790	4165	4165	4165	4165	124
401	20240102	143200	1474609330	4170	4165	4170	4165	114
402	20240102	143100	1474134085	4170	4170	4170	4165	112
403	20240102	143000	1473667150	4170	4165	4170	4165	78
404	20240102	142900	1473341990	4170	4165	4170	4165	121
405	20240102	142800	1472837525	4165	4165	4165	4165	0
406	20240102	142700	1472837525	4165	4165	4170	4165	580
407	20240102	142600	1470421540	4165	4180	4180	4165	6920
408	20240102	142500	1441564130	4175	4180	4180	4175	378
409	20240102	142400	1439985190	4175	4180	4180	4175	150
410	20240102	142300	1439358305	4175	4175	4175	4175	29
411	20240102	142200	1439237230	4175	4180	4180	4175	357
412	20240102	142100	1437745570	4175	4175	4175	4175	23
413	20240102	142000	1437649545	4175	4180	4180	4175	86
414	20240102	141900	1437290200	4180	4175	4180	4175	196
415	20240102	141800	1436471040	4175	4180	4180	4175	41
416	20240102	141700	1436299780	4180	4175	4180	4175	246
417	20240102	141600	1435271620	4180	4175	4180	4175	153
418	20240102	141500	1434632285	4175	4180	4180	4175	253
419	20240102	141400	1433574960	4175	4175	4175	4175	26
420	20240102	141300	1433466410	4180	4175	4180	4175	197
421	20240102	141200	1432643050	4180	4175	4180	4175	224
422	20240102	141100	1431706840	4180	4175	4180	4175	192
423	20240102	141000	1430904410	4180	4175	4180	4175	76
424	20240102	140900	1430586825	4175	4175	4175	4170	2351
425	20240102	140800	1420771515	4175	4175	4175	4170	106
426	20240102	140700	1420329240	4175	4170	4175	4170	455
427	20240102	140600	1418430085	4175	4170	4175	4170	182
428	20240102	140500	1417670350	4175	4170	4175	4170	79
429	20240102	140400	1417340635	4175	4175	4175	4175	201
430	20240102	140300	1416501460	4170	4175	4175	4170	200
431	20240102	140200	1415666590	4170	4175	4175	4170	283
432	20240102	140100	1414485180	4170	4175	4175	4170	72
433	20240102	140000	1414184690	4175	4175	4180	4175	3703
434	20240102	135900	1398724380	4170	4175	4175	4170	749
435	20240102	135800	1395597425	4175	4175	4175	4170	285
436	20240102	135700	1394407660	4170	4170	4170	4170	24
437	20240102	135600	1394307580	4170	4175	4175	4170	97
438	20240102	135500	1393902725	4175	4175	4175	4170	102
439	20240102	135400	1393476995	4175	4165	4175	4165	22268
440	20240102	135300	1300586140	4165	4170	4170	4165	217
441	20240102	135200	1299682045	4170	4165	4170	4165	36
442	20240102	135100	1299532100	4165	4170	4170	4165	931
443	20240102	135000	1295653985	4170	4170	4170	4165	1309
444	20240102	134900	1290201625	4165	4165	4165	4165	27
445	20240102	134800	1290089170	4170	4165	4170	4165	95
446	20240102	134700	1289693160	4165	4165	4165	4165	122
447	20240102	134600	1289185030	4165	4165	4165	4165	1647
448	20240102	134500	1282325275	4165	4160	4165	4160	1090
449	20240102	134400	1277785550	4160	4160	4165	4160	1210
450	20240102	134300	1272748495	4165	4160	4165	4160	85
451	20240102	134200	1272394610	4165	4160	4165	4160	162
452	20240102	134100	1271719990	4160	4160	4160	4160	25
453	20240102	134000	1271615990	4165	4160	4165	4160	104
454	20240102	133900	1271183015	4160	4160	4160	4160	0
455	20240102	133800	1271183015	4160	4165	4165	4160	249
456	20240102	133700	1270146040	4165	4160	4165	4160	33
457	20240102	133600	1270008735	4160	4165	4165	4160	204
458	20240102	133500	1269159175	4160	4160	4160	4160	20
459	20240102	133400	1269075975	4160	4160	4160	4160	20
460	20240102	133300	1268992775	4165	4165	4165	4160	268
461	20240102	133200	1267876685	4160	4160	4160	4160	170
462	20240102	133100	1267169485	4165	4165	4165	4160	387
463	20240102	133000	1265557735	4160	4160	4160	4160	24
464	20240102	132900	1265457895	4165	4165	4165	4160	1011
465	20240102	132800	1261251395	4165	4165	4165	4160	255
466	20240102	132700	1260189690	4165	4160	4165	4160	547
467	20240102	132600	1257912445	4160	4165	4165	4160	212
468	20240102	132500	1257029565	4165	4160	4165	4160	29
469	20240102	132400	1256908875	4160	4165	4165	4160	291
470	20240102	132300	1255697215	4165	4160	4165	4160	85
471	20240102	132200	1255343330	4160	4165	4165	4160	217
472	20240102	132100	1254439635	4160	4160	4165	4160	586
473	20240102	132000	1252001580	4160	4160	4160	4160	23
474	20240102	131900	1251905900	4160	4160	4160	4160	28
475	20240102	131800	1251789420	4165	4160	4165	4160	481
476	20240102	131700	1249786175	4160	4160	4160	4160	22
477	20240102	131600	1249694655	4160	4160	4165	4160	1069
478	20240102	131500	1245246665	4160	4160	4160	4160	67
479	20240102	131400	1244967945	4155	4160	4160	4155	984
480	20240102	131300	1240879140	4155	4160	4160	4155	1522
481	20240102	131200	1234547730	4160	4165	4165	4160	156
482	20240102	131100	1233898100	4160	4165	4165	4160	230
483	20240102	131000	1232940275	4160	4160	4160	4160	23
484	20240102	130900	1232844595	4160	4165	4165	4160	366
485	20240102	130800	1231320600	4160	4160	4160	4160	3315
486	20240102	130700	1217530200	4160	4165	4165	4160	156
487	20240102	130600	1216880595	4165	4160	4165	4160	262
488	20240102	130500	1215790390	4165	4165	4165	4160	401
489	20240102	130400	1214120355	4160	4165	4165	4160	83
490	20240102	130300	1213774790	4160	4165	4165	4160	164
491	20240102	130200	1213091840	4160	4155	4160	4155	8772
492	20240102	130100	1176600435	4160	4155	4160	4155	185
493	20240102	130000	1175830975	4160	4155	4160	4155	209
494	20240102	125900	1174961665	4155	4160	4160	4155	437
495	20240102	125800	1173144895	4160	4155	4160	4155	35
496	20240102	125700	1172999415	4160	4160	4160	4155	203
497	20240102	125600	1172155065	4160	4155	4160	4155	354
498	20240102	125500	1170682860	4155	4155	4155	4155	20
499	20240102	125400	1170599760	4160	4160	4160	4155	253
500	20240102	125300	1169547415	4155	4155	4155	4155	348
501	20240102	125200	1168101475	4155	4155	4155	4155	327
502	20240102	125100	1166742790	4155	4160	4160	4155	232
503	20240102	125000	1165778170	4155	4160	4160	4155	395
504	20240102	124900	1164136100	4155	4160	4160	4155	1481
505	20240102	124800	1157975270	4160	4155	4160	4155	1532
506	20240102	124700	1151609755	4155	4160	4160	4155	205
507	20240102	124600	1150757085	4155	4155	4155	4155	29
508	20240102	124500	1150636590	4155	4160	4160	4155	24
509	20240102	124400	1150536845	4155	4160	4160	4155	78
510	20240102	124300	1150212465	4160	4155	4160	4155	436
511	20240102	124200	1148398885	4155	4160	4160	4155	483
512	20240102	124100	1146391735	4155	4155	4155	4155	26
513	20240102	124000	1146283705	4155	4155	4155	4155	37
514	20240102	123900	1146129970	4160	4155	4160	4155	125
515	20240102	123800	1145610285	4155	4160	4160	4155	30
516	20240102	123700	1145485585	4160	4160	4160	4155	160
517	20240102	123600	1144820100	4160	4160	4160	4155	33
518	20240102	123500	1144682950	4160	4155	4160	4155	249
519	20240102	123400	1143648245	4155	4155	4160	4155	83
520	20240102	123300	1143303085	4160	4155	4160	4155	393
521	20240102	123200	1141669835	4155	4150	4155	4150	231
522	20240102	123100	1140710130	4155	4150	4155	4150	375
523	20240102	123000	1139152125	4155	4150	4155	4150	46
524	20240102	122900	1138961090	4155	4150	4155	4150	81
525	20240102	122800	1138624655	4150	4150	4150	4150	127
526	20240102	122700	1138097605	4150	4155	4155	4150	60
527	20240102	122600	1137848315	4150	4150	4150	4150	38
528	20240102	122500	1137690615	4150	4150	4150	4150	21
529	20240102	122400	1137603465	4155	4150	4155	4150	237
530	20240102	122300	1136619625	4150	4150	4150	4150	20
531	20240102	122200	1136536625	4150	4150	4155	4150	86
532	20240102	122100	1136179440	4150	4155	4155	4150	2639
533	20240102	122000	1125214520	4155	4155	4155	4150	138
534	20240102	121900	1124641490	4150	4150	4150	4150	27
535	20240102	121800	1124529440	4150	4155	4155	4150	51
536	20240102	121700	1124317660	4150	4155	4155	4150	84
537	20240102	121600	1123968775	4155	4155	4155	4150	22
538	20240102	121500	1123877465	4150	4155	4155	4150	81
539	20240102	121400	1123541020	4150	4155	4155	4150	44
540	20240102	121300	1123358290	4150	4150	4150	4150	137
541	20240102	121200	1122789740	4150	4155	4155	4150	404
542	20240102	121100	1121111910	4150	4150	4150	4150	23
543	20240102	121000	1121016460	4155	4155	4155	4150	86
544	20240102	120900	1120659240	4150	4150	4150	4150	24
545	20240102	120800	1120559640	4150	4150	4150	4150	24
546	20240102	120700	1120460040	4155	4150	4155	4150	204
547	20240102	120600	1119612540	4155	4150	4155	4150	27
548	20240102	120500	1119500485	4155	4150	4155	4150	76
549	20240102	120400	1119184800	4155	4150	4155	4150	57
550	20240102	120300	1118948245	4155	4155	4155	4155	204
551	20240102	120200	1118100625	4150	4155	4155	4150	81
552	20240102	120100	1117764170	4150	4155	4155	4150	215
553	20240102	120000	1116870980	4150	4155	4155	4150	111
554	20240102	115900	1116409895	4150	4155	4155	4150	157
555	20240102	115800	1115758175	4150	4150	4155	4150	207
556	20240102	115700	1114898980	4155	4155	4155	4150	107
557	20240102	115600	1114454495	4150	4155	4155	4150	2161
558	20240102	115500	1105475715	4155	4160	4160	4155	313
559	20240102	115400	1104173770	4155	4160	4160	4155	62
560	20240102	115300	1103915965	4155	4160	4160	4155	114
561	20240102	115200	1103441855	4155	4160	4160	4155	276
562	20240102	115100	1102293810	4155	4160	4160	4155	6360
563	20240102	115000	1075861640	4165	4160	4165	4160	113
564	20240102	114900	1075391130	4165	4160	4165	4160	75
565	20240102	114800	1075078985	4165	4165	4165	4160	107
566	20240102	114700	1074633430	4160	4165	4165	4160	397
567	20240102	114600	1072980895	4165	4160	4165	4160	104
568	20240102	114500	1072548110	4160	4165	4165	4160	2183
569	20240102	114400	1063466035	4165	4160	4165	4160	107
570	20240102	114300	1063020720	4165	4160	4165	4160	320
571	20240102	114200	1061688140	4160	4150	4160	4150	1112
572	20240102	114100	1057063075	4155	4155	4160	4155	219
573	20240102	114000	1056152465	4160	4160	4160	4145	269
574	20240102	113900	1055033725	4160	4160	4165	4160	3235
575	20240102	113800	1041575200	4165	4165	4165	4165	181
576	20240102	113700	1040821335	4165	4165	4165	4160	452
577	20240102	113600	1038939440	4160	4160	4165	4145	1151
578	20240102	113500	1034150340	4165	4145	4165	4145	44338
579	20240102	113400	850209660	4140	4145	4145	4140	56
580	20240102	113300	849977675	4140	4145	4145	4140	109
581	20240102	113200	849525985	4145	4145	4145	4140	98
582	20240102	113100	849120090	4145	4140	4145	4140	943
583	20240102	113000	845214850	4145	4140	4145	4140	4517
584	20240102	112900	826514040	4140	4140	4145	4140	6471
585	20240102	112800	799723935	4135	4140	4145	4135	6506
586	20240102	112700	772790410	4140	4140	4145	4140	5151
587	20240102	112600	751465120	4145	4145	4145	4140	5114
588	20240102	112500	730292725	4140	4140	4145	4140	2121
589	20240102	112400	721511635	4140	4140	4140	4135	6616
590	20240102	112300	694121525	4140	4140	4140	4135	421
591	20240102	112200	692378690	4140	4135	4140	4135	55
592	20240102	112100	692151120	4140	4140	4140	4135	111
593	20240102	112000	691691705	4140	4135	4140	4135	49
594	20240102	111900	691488945	4140	4140	4140	4135	293
595	20240102	111800	690276020	4140	4135	4140	4135	263
596	20240102	111700	689187330	4140	4135	4140	4135	59
597	20240102	111600	688943185	4140	4135	4140	4135	595
598	20240102	111500	686480015	4140	4135	4140	4135	783
599	20240102	111400	683238515	4140	4140	4140	4140	187
600	20240102	111300	682464335	4135	4140	4140	4135	2290
601	20240102	111200	672994750	4135	4140	4140	4135	3019
602	20240102	111100	660508540	4135	4135	4140	4135	382
603	20240102	111000	658927180	4140	4140	4140	4135	304
604	20240102	110900	657669980	4135	4135	4140	4135	1426
605	20240102	110800	651773225	4140	4140	4140	4135	123
606	20240102	110700	651264185	4135	4140	4140	4135	777
607	20240102	110600	648047525	4140	4140	4145	4140	5145
608	20240102	110500	626747080	4140	4140	4140	4135	1402
609	20240102	110400	620942920	4140	4140	4140	4135	481
610	20240102	110300	618951680	4140	4140	4140	4135	2114
611	20240102	110200	610209850	4140	4135	4140	4135	56
612	20240102	110100	609978125	4140	4140	4140	4135	138
613	20240102	110000	609406940	4140	4140	4140	4135	106
614	20240102	105900	608968195	4135	4140	4140	4135	712
615	20240102	105800	606023640	4135	4140	4140	4135	1671
616	20240102	105700	599113800	4140	4140	4140	4135	87
617	20240102	105600	598753755	4140	4135	4140	4135	119
618	20240102	105500	598261205	4140	4140	4140	4135	544
619	20240102	105400	596009150	4140	4140	4140	4135	113
620	20240102	105300	595541430	4140	4135	4140	4135	84
621	20240102	105200	595193905	4140	4140	4140	4135	4340
622	20240102	105100	577227555	4140	4135	4140	4135	775
623	20240102	105000	574019185	4140	4140	4140	4140	944
624	20240102	104900	570111025	4135	4140	4140	4135	118
625	20240102	104800	569622595	4135	4140	4140	4135	690
626	20240102	104700	566768095	4135	4140	4140	4135	67
627	20240102	104600	566490810	4140	4140	4140	4135	5222
628	20240102	104500	544871850	4140	4140	4140	4135	97
629	20240102	104400	544470405	4140	4140	4140	4135	394
630	20240102	104300	542839350	4135	4140	4140	4135	115
631	20240102	104200	542363430	4140	4140	4140	4135	404
632	20240102	104100	540690975	4140	4140	4140	4135	1249
633	20240102	104000	535520205	4140	4140	4145	4140	706
634	20240102	103900	532597150	4140	4145	4145	4135	4672
635	20240102	103800	513254335	4140	4145	4145	4140	145
636	20240102	103700	512653720	4145	4140	4145	4140	236
637	20240102	103600	511675925	4140	4140	4140	4135	538
638	20240102	103500	509448715	4145	4140	4145	4140	138
639	20240102	103400	508876945	4145	4140	4145	4140	3376
640	20240102	103300	494883600	4145	4140	4145	4135	12100
641	20240102	103200	444789695	4140	4135	4140	4135	251
642	20240102	103100	443750890	4135	4135	4140	4135	81
643	20240102	103000	443415740	4140	4140	4140	4135	101
644	20240102	102900	442997735	4140	4135	4140	4135	1291
645	20240102	102800	437658115	4140	4135	4140	4135	88
646	20240102	102700	437293915	4135	4135	4140	4135	616
647	20240102	102600	434746300	4140	4145	4145	4140	3670
648	20240102	102500	419552295	4140	4145	4145	4140	153
649	20240102	102400	418918205	4140	4145	4145	4140	505
650	20240102	102300	416825590	4140	4140	4145	4140	412
651	20240102	102200	415119710	4140	4140	4145	4140	773
652	20240102	102100	411919295	4135	4140	4145	4135	2943
653	20240102	102000	399739185	4145	4145	4145	4140	3165
654	20240102	101900	386635645	4145	4140	4145	4140	714
655	20240102	101800	383679210	4145	4140	4145	4135	1035
656	20240102	101700	379394055	4140	4140	4140	4135	1780
657	20240102	101600	372024950	4140	4140	4140	4135	278
658	20240102	101500	370874155	4140	4140	4140	4135	730
659	20240102	101400	367855280	4140	4145	4145	4125	1582
660	20240102	101300	361305755	4145	4140	4145	4140	9662
661	20240102	101200	321295060	4135	4125	4135	4120	16176
662	20240102	101100	254520110	4120	4120	4125	4120	5929
663	20240102	101000	230084625	4120	4115	4125	4110	5979
664	20240102	100900	205460265	4105	4120	4120	4105	2038
665	20240102	100800	197073790	4125	4110	4125	4110	968
666	20240102	100700	193085765	4120	4095	4120	4095	24454
667	20240102	100600	92732185	4090	4090	4090	4085	2845
668	20240102	100500	81096255	4090	4085	4090	4085	1823
669	20240102	100400	73648580	4085	4085	4090	4085	2972
670	20240102	100300	61502960	4085	4090	4090	4085	1610
671	20240102	100200	54918260	4085	4085	4090	4085	2033
672	20240102	100100	46613290	4090	4085	4090	4085	2349
673	20240102	100000	37007130	4090	4090	4090	4080	9050