KissMeData/299030/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210600	3786998100	56000	56000	56000	56000	1964
3	20240119	210500	3786998100	56000	56000	56000	56000	0
4	20240119	210400	3786998100	56000	56000	56000	56000	0
5	20240119	210300	3786998100	56000	56000	56000	56000	0
6	20240119	210200	3786998100	56000	56000	56000	56000	0
7	20240119	210100	3786998100	56000	56000	56000	56000	0
8	20240119	210000	3786998100	56000	56000	56000	56000	0
9	20240119	205900	3786998100	56000	56000	56000	56000	0
10	20240119	205800	3786998100	56000	56000	56000	56000	0
11	20240119	205700	3786998100	56000	56000	56000	56000	0
12	20240119	205600	3786998100	56000	56000	56000	56000	0
13	20240119	205500	3786998100	56000	56000	56000	56000	0
14	20240119	205400	3786998100	56000	56000	56000	56000	0
15	20240119	205300	3786998100	56000	56000	56000	56000	0
16	20240119	205200	3786998100	56000	56000	56000	56000	0
17	20240119	205100	3786998100	56000	56000	56000	56000	0
18	20240119	205000	3786998100	56000	56000	56000	56000	0
19	20240119	204900	3786998100	56000	56000	56000	56000	0
20	20240119	204800	3786998100	56000	56000	56000	56000	0
21	20240119	204700	3786998100	56000	56000	56000	56000	0
22	20240119	204600	3786998100	56000	56000	56000	56000	0
23	20240119	204500	3786998100	56000	56000	56000	56000	0
24	20240119	204400	3786998100	56000	56000	56000	56000	0
25	20240119	204300	3786998100	56000	56000	56000	56000	0
26	20240119	204200	3786998100	56000	56000	56000	56000	0
27	20240119	204100	3786998100	56000	56000	56000	56000	0
28	20240119	204000	3786998100	56000	56000	56000	56000	0
29	20240119	203900	3786998100	56000	56000	56000	56000	0
30	20240119	203800	3786998100	56000	56000	56000	56000	0
31	20240119	203700	3786998100	56000	56000	56000	56000	0
32	20240119	203600	3786998100	56000	56000	56000	56000	1964
33	20240119	203500	3786998100	56000	56000	56000	56000	0
34	20240119	203400	3786998100	56000	56000	56000	56000	0
35	20240119	203300	3786998100	56000	56000	56000	56000	0
36	20240119	203200	3786998100	56000	56000	56000	56000	0
37	20240119	203100	3786998100	56000	56000	56000	56000	0
38	20240119	203000	3786998100	56000	56000	56000	56000	0
39	20240119	202900	3786998100	56000	56000	56000	56000	0
40	20240119	202800	3786998100	56000	56000	56000	56000	0
41	20240119	202700	3786998100	56000	56000	56000	56000	0
42	20240119	202600	3786998100	56000	56000	56000	56000	0
43	20240119	202500	3786998100	56000	56000	56000	56000	0
44	20240119	202400	3786998100	56000	56000	56000	56000	0
45	20240119	202300	3786998100	56000	56000	56000	56000	0
46	20240119	202200	3786998100	56000	56000	56000	56000	0
47	20240119	202100	3786998100	56000	56000	56000	56000	0
48	20240119	202000	3786998100	56000	56000	56000	56000	0
49	20240119	201900	3786998100	56000	56000	56000	56000	0
50	20240119	201800	3786998100	56000	56000	56000	56000	0
51	20240119	201700	3786998100	56000	56000	56000	56000	0
52	20240119	201600	3786998100	56000	56000	56000	56000	0
53	20240119	201500	3786998100	56000	56000	56000	56000	0
54	20240119	201400	3786998100	56000	56000	56000	56000	0
55	20240119	201300	3786998100	56000	56000	56000	56000	0
56	20240119	201200	3786998100	56000	56000	56000	56000	0
57	20240119	201100	3786998100	56000	56000	56000	56000	0
58	20240119	201000	3786998100	56000	56000	56000	56000	0
59	20240119	200900	3786998100	56000	56000	56000	56000	0
60	20240119	200800	3786998100	56000	56000	56000	56000	0
61	20240119	200700	3786998100	56000	56000	56000	56000	0
62	20240119	200600	3786998100	56000	56000	56000	56000	1964
63	20240119	200500	3786998100	56000	56000	56000	56000	0
64	20240119	200400	3786998100	56000	56000	56000	56000	0
65	20240119	200300	3786998100	56000	56000	56000	56000	0
66	20240119	200200	3786998100	56000	56000	56000	56000	0
67	20240119	200100	3786998100	56000	56000	56000	56000	0
68	20240119	200000	3786998100	56000	56000	56000	56000	0
69	20240119	195900	3786998100	56000	56000	56000	56000	0
70	20240119	195800	3786998100	56000	56000	56000	56000	0
71	20240119	195700	3786998100	56000	56000	56000	56000	0
72	20240119	195600	3786998100	56000	56000	56000	56000	0
73	20240119	195500	3786998100	56000	56000	56000	56000	0
74	20240119	195400	3786998100	56000	56000	56000	56000	0
75	20240119	195300	3786998100	56000	56000	56000	56000	0
76	20240119	195200	3786998100	56000	56000	56000	56000	0
77	20240119	195100	3786998100	56000	56000	56000	56000	0
78	20240119	195000	3786998100	56000	56000	56000	56000	0
79	20240119	194900	3786998100	56000	56000	56000	56000	0
80	20240119	194800	3786998100	56000	56000	56000	56000	0
81	20240119	194700	3786998100	56000	56000	56000	56000	0
82	20240119	194600	3786998100	56000	56000	56000	56000	0
83	20240119	194500	3786998100	56000	56000	56000	56000	0
84	20240119	194400	3786998100	56000	56000	56000	56000	0
85	20240119	194300	3786998100	56000	56000	56000	56000	0
86	20240119	194200	3786998100	56000	56000	56000	56000	0
87	20240119	194100	3786998100	56000	56000	56000	56000	0
88	20240119	194000	3786998100	56000	56000	56000	56000	0
89	20240119	193900	3786998100	56000	56000	56000	56000	0
90	20240119	193800	3786998100	56000	56000	56000	56000	0
91	20240119	193700	3786998100	56000	56000	56000	56000	0
92	20240119	193600	3786998100	56000	56000	56000	56000	1964
93	20240119	193500	3786998100	56000	56000	56000	56000	0
94	20240119	193400	3786998100	56000	56000	56000	56000	0
95	20240119	193300	3786998100	56000	56000	56000	56000	0
96	20240119	193200	3786998100	56000	56000	56000	56000	0
97	20240119	193100	3786998100	56000	56000	56000	56000	0
98	20240119	193000	3786998100	56000	56000	56000	56000	0
99	20240119	192900	3786998100	56000	56000	56000	56000	0
100	20240119	192800	3786998100	56000	56000	56000	56000	0
101	20240119	192700	3786998100	56000	56000	56000	56000	0
102	20240119	192600	3786998100	56000	56000	56000	56000	0
103	20240119	192500	3786998100	56000	56000	56000	56000	0
104	20240119	192400	3786998100	56000	56000	56000	56000	0
105	20240119	192300	3786998100	56000	56000	56000	56000	0
106	20240119	192200	3786998100	56000	56000	56000	56000	0
107	20240119	192100	3786998100	56000	56000	56000	56000	0
108	20240119	192000	3786998100	56000	56000	56000	56000	0
109	20240119	191900	3786998100	56000	56000	56000	56000	0
110	20240119	191800	3786998100	56000	56000	56000	56000	0
111	20240119	191700	3786998100	56000	56000	56000	56000	0
112	20240119	191600	3786998100	56000	56000	56000	56000	0
113	20240119	191500	3786998100	56000	56000	56000	56000	0
114	20240119	191400	3786998100	56000	56000	56000	56000	0
115	20240119	191300	3786998100	56000	56000	56000	56000	0
116	20240119	191200	3786998100	56000	56000	56000	56000	0
117	20240119	191100	3786998100	56000	56000	56000	56000	0
118	20240119	191000	3786998100	56000	56000	56000	56000	0
119	20240119	190900	3786998100	56000	56000	56000	56000	0
120	20240119	190800	3786998100	56000	56000	56000	56000	0
121	20240119	190700	3786998100	56000	56000	56000	56000	0
122	20240119	190600	3786998100	56000	56000	56000	56000	1964
123	20240119	190500	3786998100	56000	56000	56000	56000	0
124	20240119	190400	3786998100	56000	56000	56000	56000	0
125	20240119	190300	3786998100	56000	56000	56000	56000	0
126	20240119	190200	3786998100	56000	56000	56000	56000	0
127	20240119	190100	3786998100	56000	56000	56000	56000	0
128	20240119	190000	3786998100	56000	56000	56000	56000	0
129	20240119	185900	3786998100	56000	56000	56000	56000	0
130	20240119	185800	3786998100	56000	56000	56000	56000	0
131	20240119	185700	3786998100	56000	56000	56000	56000	0
132	20240119	185600	3786998100	56000	56000	56000	56000	0
133	20240119	185500	3786998100	56000	56000	56000	56000	0
134	20240119	185400	3786998100	56000	56000	56000	56000	0
135	20240119	185300	3786998100	56000	56000	56000	56000	0
136	20240119	185200	3786998100	56000	56000	56000	56000	0
137	20240119	185100	3786998100	56000	56000	56000	56000	0
138	20240119	185000	3786998100	56000	56000	56000	56000	0
139	20240119	184900	3786998100	56000	56000	56000	56000	0
140	20240119	184800	3786998100	56000	56000	56000	56000	0
141	20240119	184700	3786998100	56000	56000	56000	56000	0
142	20240119	184600	3786998100	56000	56000	56000	56000	0
143	20240119	184500	3786998100	56000	56000	56000	56000	0
144	20240119	184400	3786998100	56000	56000	56000	56000	0
145	20240119	184300	3786998100	56000	56000	56000	56000	0
146	20240119	184200	3786998100	56000	56000	56000	56000	0
147	20240119	184100	3786998100	56000	56000	56000	56000	0
148	20240119	184000	3786998100	56000	56000	56000	56000	0
149	20240119	183900	3786998100	56000	56000	56000	56000	0
150	20240119	183800	3786998100	56000	56000	56000	56000	0
151	20240119	183700	3786998100	56000	56000	56000	56000	0
152	20240119	183600	3786998100	56000	56000	56000	56000	1964
153	20240119	183500	3786998100	56000	56000	56000	56000	0
154	20240119	183400	3786998100	56000	56000	56000	56000	0
155	20240119	183300	3786998100	56000	56000	56000	56000	0
156	20240119	183200	3786998100	56000	56000	56000	56000	0
157	20240119	183100	3786998100	56000	56000	56000	56000	0
158	20240119	183000	3786998100	56000	56000	56000	56000	0
159	20240119	182900	3786998100	56000	56000	56000	56000	0
160	20240119	182800	3786998100	56000	56000	56000	56000	0
161	20240119	182700	3786998100	56000	56000	56000	56000	0
162	20240119	182600	3786998100	56000	56000	56000	56000	0
163	20240119	182500	3786998100	56000	56000	56000	56000	0
164	20240119	182400	3786998100	56000	56000	56000	56000	0
165	20240119	182300	3786998100	56000	56000	56000	56000	0
166	20240119	182200	3786998100	56000	56000	56000	56000	0
167	20240119	182100	3786998100	56000	56000	56000	56000	0
168	20240119	182000	3786998100	56000	56000	56000	56000	0
169	20240119	181900	3786998100	56000	56000	56000	56000	0
170	20240119	181800	3786998100	56000	56000	56000	56000	0
171	20240119	181700	3786998100	56000	56000	56000	56000	0
172	20240119	181600	3786998100	56000	56000	56000	56000	0
173	20240119	181500	3786998100	56000	56000	56000	56000	0
174	20240119	181400	3786998100	56000	56000	56000	56000	0
175	20240119	181300	3786998100	56000	56000	56000	56000	0
176	20240119	181200	3786998100	56000	56000	56000	56000	0
177	20240119	181100	3786998100	56000	56000	56000	56000	0
178	20240119	181000	3786998100	56000	56000	56000	56000	0
179	20240119	180900	3786998100	56000	56000	56000	56000	0
180	20240119	180800	3786998100	56000	56000	56000	56000	0
181	20240119	180700	3786998100	56000	56000	56000	56000	0
182	20240119	180600	3786998100	56000	56000	56000	56000	1964
183	20240119	180500	3786998100	56000	56000	56000	56000	0
184	20240119	180400	3786998100	56000	56000	56000	56000	0
185	20240119	180300	3786998100	56000	56000	56000	56000	0
186	20240119	180200	3786998100	56000	56000	56000	56000	0
187	20240119	180100	3786998100	56000	56000	56000	56000	0
188	20240119	180000	3786998100	56000	56000	56000	56000	0
189	20240119	175900	3786998100	56000	56000	56000	56000	0
190	20240119	175800	3786998100	56000	56000	56000	56000	0
191	20240119	175700	3786998100	56000	56000	56000	56000	0
192	20240119	175600	3786998100	56000	56000	56000	56000	0
193	20240119	175500	3786998100	56000	56000	56000	56000	0
194	20240119	175400	3786998100	56000	56000	56000	56000	0
195	20240119	175300	3786998100	56000	56000	56000	56000	0
196	20240119	175200	3786998100	56000	56000	56000	56000	0
197	20240119	175100	3786998100	56000	56000	56000	56000	0
198	20240119	175000	3786998100	56000	56000	56000	56000	0
199	20240119	174900	3786998100	56000	56000	56000	56000	0
200	20240119	174800	3786998100	56000	56000	56000	56000	0
201	20240119	174700	3786998100	56000	56000	56000	56000	0
202	20240119	174600	3786998100	56000	56000	56000	56000	0
203	20240119	174500	3786998100	56000	56000	56000	56000	0
204	20240119	174400	3786998100	56000	56000	56000	56000	0
205	20240119	174300	3786998100	56000	56000	56000	56000	0
206	20240119	174200	3786998100	56000	56000	56000	56000	0
207	20240119	174100	3786998100	56000	56000	56000	56000	0
208	20240119	174000	3786998100	56000	56000	56000	56000	0
209	20240119	173900	3786998100	56000	56000	56000	56000	0
210	20240119	173800	3786998100	56000	56000	56000	56000	0
211	20240119	173700	3786998100	56000	56000	56000	56000	0
212	20240119	173600	3786998100	56000	56000	56000	56000	1964
213	20240119	173500	3786998100	56000	56000	56000	56000	0
214	20240119	173400	3786998100	56000	56000	56000	56000	0
215	20240119	173300	3786998100	56000	56000	56000	56000	0
216	20240119	173200	3786998100	56000	56000	56000	56000	0
217	20240119	173100	3786998100	56000	56000	56000	56000	0
218	20240119	173000	3786998100	56000	56000	56000	56000	0
219	20240119	172900	3786998100	56000	56000	56000	56000	0
220	20240119	172800	3786998100	56000	56000	56000	56000	0
221	20240119	172700	3786998100	56000	56000	56000	56000	0
222	20240119	172600	3786998100	56000	56000	56000	56000	0
223	20240119	172500	3786998100	56000	56000	56000	56000	0
224	20240119	172400	3786998100	56000	56000	56000	56000	0
225	20240119	172300	3786998100	56000	56000	56000	56000	0
226	20240119	172200	3786998100	56000	56000	56000	56000	0
227	20240119	172100	3786998100	56000	56000	56000	56000	0
228	20240119	172000	3786998100	56000	56000	56000	56000	0
229	20240119	171900	3786998100	56000	56000	56000	56000	0
230	20240119	171800	3786998100	56000	56000	56000	56000	0
231	20240119	171700	3786998100	56000	56000	56000	56000	0
232	20240119	171600	3786998100	56000	56000	56000	56000	0
233	20240119	171500	3786998100	56000	56000	56000	56000	0
234	20240119	171400	3786998100	56000	56000	56000	56000	0
235	20240119	171300	3786998100	56000	56000	56000	56000	0
236	20240119	171200	3786998100	56000	56000	56000	56000	0
237	20240119	171100	3786998100	56000	56000	56000	56000	0
238	20240119	171000	3786998100	56000	56000	56000	56000	0
239	20240119	170900	3786998100	56000	56000	56000	56000	0
240	20240119	170800	3786998100	56000	56000	56000	56000	0
241	20240119	170700	3786998100	56000	56000	56000	56000	0
242	20240119	170600	3786998100	56000	56000	56000	56000	1964
243	20240119	170500	3786998100	56000	56000	56000	56000	0
244	20240119	170400	3786998100	56000	56000	56000	56000	0
245	20240119	170300	3786998100	56000	56000	56000	56000	0
246	20240119	170200	3786998100	56000	56000	56000	56000	0
247	20240119	170100	3786998100	56000	56000	56000	56000	0
248	20240119	170000	3786998100	56000	56000	56000	56000	0
249	20240119	165900	3786998100	56000	56000	56000	56000	0
250	20240119	165800	3786998100	56000	56000	56000	56000	0
251	20240119	165700	3786998100	56000	56000	56000	56000	0
252	20240119	165600	3786998100	56000	56000	56000	56000	0
253	20240119	165500	3786998100	56000	56000	56000	56000	0
254	20240119	165400	3786998100	56000	56000	56000	56000	0
255	20240119	165300	3786998100	56000	56000	56000	56000	0
256	20240119	165200	3786998100	56000	56000	56000	56000	0
257	20240119	165100	3786998100	56000	56000	56000	56000	0
258	20240119	165000	3786998100	56000	56000	56000	56000	0
259	20240119	164900	3786998100	56000	56000	56000	56000	0
260	20240119	164800	3786998100	56000	56000	56000	56000	0
261	20240119	164700	3786998100	56000	56000	56000	56000	0
262	20240119	164600	3786998100	56000	56000	56000	56000	0
263	20240119	164500	3786998100	56000	56000	56000	56000	0
264	20240119	164400	3786998100	56000	56000	56000	56000	0
265	20240119	164300	3786998100	56000	56000	56000	56000	0
266	20240119	164200	3786998100	56000	56000	56000	56000	0
267	20240119	164100	3786998100	56000	56000	56000	56000	0
268	20240119	164000	3786998100	56000	56000	56000	56000	0
269	20240119	163900	3786998100	56000	56000	56000	56000	0
270	20240119	163800	3786998100	56000	56000	56000	56000	0
271	20240119	163700	3786998100	56000	56000	56000	56000	0
272	20240119	163600	3786998100	56000	56000	56000	56000	1964
273	20240119	163500	3786998100	56000	56000	56000	56000	0
274	20240119	163400	3786998100	56000	56000	56000	56000	0
275	20240119	163300	3786998100	56000	56000	56000	56000	0
276	20240119	163200	3786998100	56000	56000	56000	56000	0
277	20240119	163100	3786998100	56000	56000	56000	56000	0
278	20240119	163000	3786998100	56000	56000	56000	56000	0
279	20240119	162900	3786998100	56000	56000	56000	56000	0
280	20240119	162800	3786998100	56000	56000	56000	56000	0
281	20240119	162700	3786998100	56000	56000	56000	56000	0
282	20240119	162600	3786998100	56000	56000	56000	56000	0
283	20240119	162500	3786998100	56000	56000	56000	56000	0
284	20240119	162400	3786998100	56000	56000	56000	56000	0
285	20240119	162300	3786998100	56000	56000	56000	56000	0
286	20240119	162200	3786998100	56000	56000	56000	56000	0
287	20240119	162100	3786998100	56000	56000	56000	56000	0
288	20240119	162000	3786998100	56000	56000	56000	56000	0
289	20240119	161900	3786998100	56000	56000	56000	56000	0
290	20240119	161800	3786998100	56000	56000	56000	56000	0
291	20240119	161700	3786998100	56000	56000	56000	56000	0
292	20240119	161600	3786998100	56000	56000	56000	56000	0
293	20240119	161500	3786998100	56000	56000	56000	56000	0
294	20240119	161400	3786998100	56000	56000	56000	56000	0
295	20240119	161300	3786998100	56000	56000	56000	56000	0
296	20240119	161200	3786998100	56000	56000	56000	56000	0
297	20240119	161100	3786998100	56000	56000	56000	56000	0
298	20240119	161000	3786998100	56000	56000	56000	56000	0
299	20240119	160900	3786998100	56000	56000	56000	56000	0
300	20240119	160800	3786998100	56000	56000	56000	56000	0
301	20240119	160700	3786998100	56000	56000	56000	56000	0
302	20240119	160600	3786998100	56000	56000	56000	56000	1964
303	20240119	160500	3786998100	56000	56000	56000	56000	0
304	20240119	160400	3786998100	56000	56000	56000	56000	0
305	20240119	160300	3786998100	56000	56000	56000	56000	0
306	20240119	160200	3786998100	56000	56000	56000	56000	0
307	20240119	160100	3786998100	56000	56000	56000	56000	0
308	20240119	160000	3786998100	56000	56000	56000	56000	0
309	20240119	155900	3786998100	56000	56000	56000	56000	0
310	20240119	155800	3786998100	56000	56000	56000	56000	0
311	20240119	155700	3786998100	56000	56000	56000	56000	0
312	20240119	155600	3786998100	56000	56000	56000	56000	0
313	20240119	155500	3786998100	56000	56000	56000	56000	0
314	20240119	155400	3786998100	56000	56000	56000	56000	0
315	20240119	155300	3786998100	56000	56000	56000	56000	0
316	20240119	155200	3786998100	56000	56000	56000	56000	0
317	20240119	155100	3786998100	56000	56000	56000	56000	0
318	20240119	155000	3786998100	56000	56000	56000	56000	0
319	20240119	154900	3786998100	56000	56000	56000	56000	0
320	20240119	154800	3786998100	56000	56000	56000	56000	0
321	20240119	154700	3786998100	56000	56000	56000	56000	0
322	20240119	154600	3786998100	56000	56000	56000	56000	0
323	20240119	154500	3786998100	56000	56000	56000	56000	0
324	20240119	154400	3786998100	56000	56000	56000	56000	0
325	20240119	154300	3786998100	56000	56000	56000	56000	0
326	20240119	154200	3786998100	56000	56000	56000	56000	0
327	20240119	154100	3786998100	56000	56000	56000	56000	0
328	20240119	154000	3786998100	56000	56000	56000	56000	0
329	20240119	153900	3786998100	56000	56000	56000	56000	0
330	20240119	153800	3786998100	56000	56000	56000	56000	0
331	20240119	153700	3786998100	56000	56000	56000	56000	0
332	20240119	153600	3786998100	56000	56000	56000	56000	1964
333	20240119	153500	3786998100	56000	56000	56000	56000	0
334	20240119	153400	3786998100	56000	56000	56000	56000	0
335	20240119	153300	3786998100	56000	56000	56000	56000	0
336	20240119	153200	3786998100	56000	56000	56000	56000	0
337	20240119	153100	3786998100	56000	56000	56000	56000	0
338	20240119	153000	3786998100	56000	56000	56000	56000	1964
339	20240119	152900	3677014100	56000	56000	56000	56000	0
340	20240119	152800	3677014100	56000	56000	56000	56000	0
341	20240119	152700	3677014100	56000	56000	56000	56000	0
342	20240119	152600	3677014100	56000	56000	56000	56000	0
343	20240119	152500	3677014100	56000	56000	56000	56000	0
344	20240119	152400	3677014100	56000	56000	56000	56000	0
345	20240119	152300	3677014100	56000	56000	56000	56000	0
346	20240119	152200	3677014100	56000	56000	56000	56000	0
347	20240119	152100	3677014100	56000	56000	56000	56000	0
348	20240119	152000	3677014100	56000	56000	56000	56000	0
349	20240119	151900	3677014100	56000	56100	56100	56000	510
350	20240119	151800	3648445200	56100	56100	56100	56000	112
351	20240119	151700	3642162600	56000	56000	56100	56000	41
352	20240119	151600	3639866100	56000	56000	56100	56000	180
353	20240119	151500	3629781300	56000	56100	56200	56000	341
354	20240119	151400	3610653500	56100	56100	56100	56100	15
355	20240119	151300	3609812000	56100	56100	56200	56100	55
356	20240119	151200	3606725900	56200	56200	56200	56200	60
357	20240119	151100	3603353900	56200	56100	56200	56100	120
358	20240119	151000	3596621800	56100	56000	56100	56000	105
359	20240119	150900	3590736700	56000	56100	56100	56000	256
360	20240119	150800	3576385100	56100	56100	56100	56000	653
361	20240119	150700	3539777300	56100	56100	56100	56100	9
362	20240119	150600	3539272400	56100	56200	56200	56100	254
363	20240119	150500	3525022800	56200	56100	56200	56100	67
364	20240119	150400	3521263400	56100	56200	56200	56100	2
365	20240119	150300	3521151100	56100	56100	56100	56100	90
366	20240119	150200	3516102100	56100	56100	56100	56100	31
367	20240119	150100	3514363000	56100	56100	56100	56000	652
368	20240119	150000	3477786600	56100	56100	56100	56100	29
369	20240119	145900	3476159700	56100	56000	56100	56000	10
370	20240119	145800	3475599100	56000	56000	56000	56000	76
371	20240119	145700	3471343100	56100	56000	56100	56000	247
372	20240119	145600	3457511000	56000	56000	56100	56000	278
373	20240119	145500	3441942900	56000	56000	56000	56000	224
374	20240119	145400	3429398900	56000	56100	56100	56000	4273
375	20240119	145300	3190076900	56100	56100	56100	56100	204
376	20240119	145200	3178632500	56100	56100	56200	56100	169
377	20240119	145100	3169151500	56100	56100	56200	56100	60
378	20240119	145000	3165785400	56100	56200	56200	56100	13
379	20240119	144900	3165054900	56200	56100	56200	56100	16
380	20240119	144800	3164157100	56200	56100	56200	56100	22
381	20240119	144700	3162922300	56100	56200	56200	56100	34
382	20240119	144600	3161013700	56100	56100	56100	56100	4
383	20240119	144500	3160789300	56100	56100	56100	56100	35
384	20240119	144400	3158825800	56200	56200	56200	56200	10
385	20240119	144300	3158263800	56200	56200	56200	56200	0
386	20240119	144200	3158263800	56200	56100	56200	56100	26
387	20240119	144100	3156802700	56100	56100	56100	56100	482
388	20240119	144000	3129762500	56100	56100	56100	56000	64
389	20240119	143900	3126175100	56100	56100	56100	56100	32
390	20240119	143800	3124379900	56100	56100	56100	56000	77
391	20240119	143700	3120063300	56100	56100	56100	56100	54
392	20240119	143600	3117033900	56100	56000	56100	56000	154
393	20240119	143500	3108407900	56100	56100	56100	56100	18
394	20240119	143400	3107398100	56000	56000	56000	56000	115
395	20240119	143300	3100958100	56100	56100	56100	56000	310
396	20240119	143200	3083597100	56100	56200	56200	56100	69
397	20240119	143100	3079720900	56100	56100	56100	56100	63
398	20240119	143000	3076186600	56100	56100	56100	56100	235
399	20240119	142900	3063003100	56000	56100	56100	56000	406
400	20240119	142800	3040244900	56100	56100	56100	56100	87
401	20240119	142700	3035364200	56100	56100	56100	56000	86
402	20240119	142600	3030545400	56100	56100	56100	56100	258
403	20240119	142500	3016071600	56100	56100	56100	56100	83
404	20240119	142400	3011415300	56100	56200	56200	56100	535
405	20240119	142300	2981401100	56100	56100	56100	56100	455
406	20240119	142200	2955875600	56100	56100	56100	56100	41
407	20240119	142100	2953575500	56100	56200	56200	56100	105
408	20240119	142000	2947684700	56100	56200	56200	56100	2
409	20240119	141900	2947572400	56200	56100	56200	56100	390
410	20240119	141800	2925691300	56100	56200	56300	56100	953
411	20240119	141700	2872148400	56200	56300	56300	56200	16
412	20240119	141600	2871249100	56200	56300	56300	56200	36
413	20240119	141500	2869225800	56200	56200	56200	56200	71
414	20240119	141400	2865235600	56200	56300	56300	56200	52
415	20240119	141300	2862308600	56300	56300	56300	56300	47
416	20240119	141200	2859662500	56300	56300	56300	56300	20
417	20240119	141100	2858536500	56300	56300	56300	56300	171
418	20240119	141000	2848909200	56400	56300	56400	56300	89
419	20240119	140900	2843894100	56300	56300	56300	56300	363
420	20240119	140800	2823457200	56300	56300	56300	56300	75
421	20240119	140700	2819234700	56300	56300	56300	56300	13
422	20240119	140600	2818502800	56300	56200	56300	56200	133
423	20240119	140500	2811027600	56300	56200	56300	56200	359
424	20240119	140400	2790850400	56200	56300	56300	56200	122
425	20240119	140300	2783989300	56300	56300	56300	56300	58
426	20240119	140200	2780723900	56300	56300	56300	56300	13
427	20240119	140100	2779992000	56300	56300	56300	56300	504
428	20240119	140000	2751616800	56400	56400	56400	56300	712
429	20240119	135900	2711489100	56400	56400	56400	56400	121
430	20240119	135800	2704664700	56400	56400	56400	56400	2
431	20240119	135700	2704551900	56400	56400	56400	56400	51
432	20240119	135600	2701675500	56300	56300	56300	56300	2
433	20240119	135500	2701562900	56300	56400	56400	56300	81
434	20240119	135400	2697002500	56400	56300	56400	56300	1142
435	20240119	135300	2632704300	56300	56400	56400	56300	192
436	20240119	135200	2621882500	56400	56400	56400	56400	135
437	20240119	135100	2614268500	56400	56400	56400	56400	31
438	20240119	135000	2612520100	56400	56300	56400	56300	150
439	20240119	134900	2604073900	56300	56400	56400	56300	23
440	20240119	134800	2602777700	56300	56400	56400	56300	126
441	20240119	134700	2595681300	56400	56400	56400	56400	96
442	20240119	134600	2590266900	56400	56400	56400	56400	1
443	20240119	134500	2590210500	56400	56400	56500	56400	147
444	20240119	134400	2581919400	56400	56400	56400	56400	84
445	20240119	134300	2577181800	56500	56400	56500	56400	32
446	20240119	134200	2575376800	56400	56400	56400	56300	178
447	20240119	134100	2565351500	56300	56300	56400	56200	587
448	20240119	134000	2532309200	56200	56300	56300	56200	66
449	20240119	133900	2528594000	56300	56300	56400	56200	82
450	20240119	133800	2523978800	56300	56400	56400	56200	465
451	20240119	133700	2497798900	56300	56300	56400	56300	75
452	20240119	133600	2493573100	56400	56300	56400	56300	27
453	20240119	133500	2492052500	56400	56400	56400	56400	148
454	20240119	133400	2483705300	56500	56500	56500	56500	7
455	20240119	133300	2483309800	56500	56500	56500	56500	0
456	20240119	133200	2483309800	56500	56500	56500	56500	32
457	20240119	133100	2481501800	56400	56600	56600	56400	154
458	20240119	133000	2472801100	56600	56600	56600	56600	5
459	20240119	132900	2472518100	56600	56500	56600	56500	44
460	20240119	132800	2470030700	56600	56500	56600	56500	199
461	20240119	132700	2458782200	56600	56500	56600	56500	17
462	20240119	132600	2457821600	56500	56500	56500	56500	5
463	20240119	132500	2457539100	56500	56600	56600	56500	18
464	20240119	132400	2456522000	56600	56500	56600	56400	51
465	20240119	132300	2453639000	56300	56500	56500	56300	72
466	20240119	132200	2449577600	56600	56500	56600	56500	9
467	20240119	132100	2449068900	56500	56500	56600	56500	52
468	20240119	132000	2446129000	56500	56500	56500	56500	115
469	20240119	131900	2439631500	56500	56400	56500	56400	213
470	20240119	131800	2427597600	56300	56400	56400	56300	61
471	20240119	131700	2424157600	56300	56300	56300	56200	348
472	20240119	131600	2404565800	56300	56300	56300	56200	54
473	20240119	131500	2401526200	56200	56300	56300	56200	19
474	20240119	131400	2400457900	56200	56300	56300	56200	143
475	20240119	131300	2392416500	56300	56300	56300	56200	351
476	20240119	131200	2372655300	56300	56300	56300	56300	3
477	20240119	131100	2372486400	56200	56200	56200	56200	66
478	20240119	131000	2368777200	56200	56200	56200	56200	179
479	20240119	130900	2358717400	56200	56200	56300	56200	29
480	20240119	130800	2357085900	56200	56200	56200	56200	5
481	20240119	130700	2356804900	56300	56300	56300	56300	29
482	20240119	130600	2355172200	56300	56300	56300	56300	0
483	20240119	130500	2355172200	56300	56300	56300	56200	59
484	20240119	130400	2351851500	56200	56300	56300	56200	7
485	20240119	130300	2351457700	56300	56300	56300	56300	31
486	20240119	130200	2349712400	56300	56200	56300	56200	107
487	20240119	130100	2343698500	56200	56400	56400	56200	37
488	20240119	130000	2341612700	56300	56500	56500	56300	104
489	20240119	125900	2335755900	56500	56500	56500	56400	9
490	20240119	125800	2335247500	56300	56300	56300	56300	11
491	20240119	125700	2334628200	56300	56400	56400	56300	13
492	20240119	125600	2333895100	56300	56300	56300	56300	15
493	20240119	125500	2333050600	56400	56300	56400	56200	90
494	20240119	125400	2327975900	56300	56200	56300	56200	86
495	20240119	125300	2323140900	56300	56200	56300	56200	26
496	20240119	125200	2321678400	56200	56200	56300	56200	143
497	20240119	125100	2313641400	56300	56300	56300	56300	125
498	20240119	125000	2306603900	56300	56200	56300	56200	21
499	20240119	124900	2305422600	56200	56300	56300	56200	5
500	20240119	124800	2305141500	56300	56300	56300	56300	3
501	20240119	124700	2304972600	56200	56300	56300	56200	73
502	20240119	124600	2300869700	56300	56300	56300	56300	9
503	20240119	124500	2300363000	56300	56200	56300	56100	414
504	20240119	124400	2277089300	56200	56100	56200	56100	57
505	20240119	124300	2273888100	56200	56200	56200	56100	170
506	20240119	124200	2264348000	56200	56200	56200	56200	58
507	20240119	124100	2261088400	56200	56300	56300	56100	744
508	20240119	124000	2219276000	56300	56200	56300	56200	45
509	20240119	123900	2216746200	56300	56200	56300	56200	150
510	20240119	123800	2208314200	56200	56200	56300	56200	106
511	20240119	123700	2202356800	56300	56200	56300	56200	101
512	20240119	123600	2196680500	56200	56300	56300	56200	79
513	20240119	123500	2192237400	56300	56300	56300	56200	167
514	20240119	123400	2182842700	56300	56200	56300	56200	152
515	20240119	123300	2174290500	56300	56300	56300	56300	27
516	20240119	123200	2172770400	56300	56300	56300	56300	11
517	20240119	123100	2172151100	56300	56500	56500	56200	526
518	20240119	123000	2142539800	56500	56400	56500	56400	25
519	20240119	122900	2141127700	56300	56500	56500	56300	69
520	20240119	122800	2137240400	56400	56600	56600	56400	126
521	20240119	122700	2130127200	56400	56400	56400	56400	0
522	20240119	122600	2130127200	56400	56500	56500	56400	43
523	20240119	122500	2127701000	56400	56600	56600	56400	153
524	20240119	122400	2119057300	56600	56400	56600	56400	162
525	20240119	122300	2109899400	56400	56500	56500	56400	33
526	20240119	122200	2108037900	56400	56500	56500	56400	53
527	20240119	122100	2105048400	56400	56400	56400	56400	20
528	20240119	122000	2103920400	56500	56500	56500	56500	40
529	20240119	121900	2101660400	56400	56400	56400	56400	3
530	20240119	121800	2101491200	56500	56400	56500	56400	12
531	20240119	121700	2100813400	56500	56500	56500	56400	24
532	20240119	121600	2099457700	56500	56400	56500	56400	152
533	20240119	121500	2090884400	56400	56400	56500	56400	53
534	20240119	121400	2087894500	56500	56500	56500	56500	2
535	20240119	121300	2087781500	56500	56500	56500	56500	11
536	20240119	121200	2087160000	56500	56400	56500	56400	3
537	20240119	121100	2086990600	56500	56500	56500	56500	4
538	20240119	121000	2086764600	56400	56500	56500	56400	7
539	20240119	120900	2086369600	56500	56500	56500	56500	0
540	20240119	120800	2086369600	56500	56500	56500	56400	18
541	20240119	120700	2085353500	56500	56500	56500	56500	13
542	20240119	120600	2084619000	56500	56500	56500	56500	3
543	20240119	120500	2084449500	56400	56400	56500	56400	76
544	20240119	120400	2080159300	56400	56400	56400	56400	64
545	20240119	120300	2076549700	56400	56400	56400	56400	227
546	20240119	120200	2063746900	56400	56500	56500	56400	59
547	20240119	120100	2060419200	56500	56400	56500	56400	28
548	20240119	120000	2058838900	56400	56400	56400	56400	56
549	20240119	115900	2055680500	56400	56400	56400	56400	75
550	20240119	115800	2051450500	56400	56400	56400	56400	140
551	20240119	115700	2043554500	56500	56400	56500	56400	132
552	20240119	115600	2036107400	56400	56400	56500	56400	327
553	20240119	115500	2017663700	56500	56500	56700	56500	442
554	20240119	115400	1992688300	56600	56500	56700	56500	43
555	20240119	115300	1990257400	56500	56700	56700	56500	244
556	20240119	115200	1976471200	56700	56500	56700	56500	359
557	20240119	115100	1956184300	56700	56700	56700	56700	2
558	20240119	115000	1956070900	56700	56500	56700	56500	10
559	20240119	114900	1955504100	56700	56700	56700	56700	15
560	20240119	114800	1954653600	56700	56600	56700	56600	472
561	20240119	114700	1927933200	56500	56500	56500	56500	137
562	20240119	114600	1920192700	56500	56600	56600	56500	106
563	20240119	114500	1914203100	56600	56600	56600	56500	28
564	20240119	114400	1912619200	56600	56600	56600	56600	17
565	20240119	114300	1911657000	56600	56700	56700	56600	511
566	20240119	114200	1882711500	56600	56600	56600	56600	0
567	20240119	114100	1882711500	56600	56700	56700	56600	582
568	20240119	114000	1849750300	56700	56600	56700	56600	47
569	20240119	113900	1847086000	56700	56700	56700	56700	30
570	20240119	113800	1845385000	56700	56600	56700	56600	169
571	20240119	113700	1835812700	56800	56800	56800	56600	545
572	20240119	113600	1804956700	56600	56600	56700	56600	28
573	20240119	113500	1803369500	56600	56700	56700	56500	60
574	20240119	113400	1799978500	56500	56600	56700	56500	365
575	20240119	113300	1779353500	56600	56700	56700	56600	574
576	20240119	113200	1746859400	56800	56800	56800	56800	17
577	20240119	113100	1745893800	56800	56700	56800	56600	135
578	20240119	113000	1738239300	56800	56800	56800	56800	30
579	20240119	112900	1736535300	56800	56700	56800	56700	29
580	20240119	112800	1734889200	56700	56700	56700	56700	11
581	20240119	112700	1734265500	56700	56700	56700	56700	21
582	20240119	112600	1733074800	56700	56600	56700	56600	53
583	20240119	112500	1730069900	56600	56800	56800	56600	77
584	20240119	112400	1725710700	56800	56700	56800	56600	28
585	20240119	112300	1724122800	56600	56700	56700	56600	30
586	20240119	112200	1722422900	56800	56800	56800	56600	131
587	20240119	112100	1714989000	56600	56700	56700	56600	137
588	20240119	112000	1707231300	56700	56800	56800	56700	144
589	20240119	111900	1699060000	56800	56600	56800	56600	47
590	20240119	111800	1696394400	56700	56700	56700	56700	4
591	20240119	111700	1696167600	56600	56600	56600	56600	60
592	20240119	111600	1692771600	56700	56700	56700	56600	170
593	20240119	111500	1683136500	56700	56700	56700	56700	130
594	20240119	111400	1675765500	56700	56600	56700	56600	90
595	20240119	111300	1670668600	56600	56700	56700	56600	141
596	20240119	111200	1662678300	56700	56700	56700	56700	30
597	20240119	111100	1660977300	56700	56700	56700	56700	3
598	20240119	111000	1660807200	56700	56700	56700	56700	97
599	20240119	110900	1655307300	56700	56600	56700	56600	69
600	20240119	110800	1651396000	56700	56700	56700	56700	0
601	20240119	110700	1651396000	56700	56700	56700	56600	95
602	20240119	110600	1646013900	56700	56700	56700	56700	29
603	20240119	110500	1644369600	56700	56700	56700	56700	23
604	20240119	110400	1643065500	56700	56600	56700	56600	38
605	20240119	110300	1640914600	56600	56600	56600	56600	232
606	20240119	110200	1627783400	56700	56600	56700	56600	121
607	20240119	110100	1620924800	56700	56600	56700	56600	106
608	20240119	110000	1614924600	56700	56700	56700	56600	159
609	20240119	105900	1605914100	56700	56700	56700	56700	50
610	20240119	105800	1603079100	56600	56600	56600	56600	111
611	20240119	105700	1596796500	56600	56500	56600	56500	6
612	20240119	105600	1596457000	56500	56600	56600	56500	50
613	20240119	105500	1593631800	56600	56700	56700	56600	6
614	20240119	105400	1593291900	56600	56600	56600	56500	56
615	20240119	105300	1590124700	56600	56500	56700	56500	403
616	20240119	105200	1567329200	56500	56500	56600	56500	190
617	20240119	105100	1556592500	56500	56600	56700	56500	410
618	20240119	105000	1533403800	56600	56700	56700	56600	261
619	20240119	104900	1518631000	56700	56600	56700	56600	124
620	20240119	104800	1511611900	56700	56700	56700	56700	97
621	20240119	104700	1506112000	56700	56700	56700	56700	351
622	20240119	104600	1486210300	56800	56800	56900	56800	355
623	20240119	104500	1466046000	57000	56800	57000	56800	128
624	20240119	104400	1458752600	57000	57000	57000	57000	1
625	20240119	104300	1458695600	56800	57000	57000	56800	96
626	20240119	104200	1453242500	57000	57000	57000	57000	11
627	20240119	104100	1452615500	57000	57000	57000	56900	43
628	20240119	104000	1450166200	57000	56900	57000	56900	22
629	20240119	103900	1448914200	57000	56900	57000	56800	9
630	20240119	103800	1448402500	56800	56800	56900	56800	173
631	20240119	103700	1438566100	56800	56800	56800	56800	73
632	20240119	103600	1434419700	56800	56700	56800	56700	23
633	20240119	103500	1433114800	56700	56800	56900	56700	159
634	20240119	103400	1424081700	56700	56800	56800	56700	128
635	20240119	103300	1416822500	56700	56900	56900	56700	113
636	20240119	103200	1410405100	56900	56900	56900	56900	65
637	20240119	103100	1406706600	56900	56900	56900	56900	36
638	20240119	103000	1404658200	56800	57000	57000	56800	1376
639	20240119	102900	1326272400	57200	57200	57200	57000	110
640	20240119	102800	1319982600	57000	57100	57200	57000	343
641	20240119	102700	1300403400	57100	57100	57100	57100	43
642	20240119	102600	1297948100	57100	57100	57100	57000	88
643	20240119	102500	1292926800	57100	57100	57100	57000	175
644	20240119	102400	1282940100	57100	57200	57200	57100	287
645	20240119	102300	1266549400	57200	57100	57200	57100	63
646	20240119	102200	1262951500	57100	57000	57100	57000	89
647	20240119	102100	1257869700	57000	57000	57000	57000	35
648	20240119	102000	1255874700	57100	57100	57100	57000	58
649	20240119	101900	1252565100	57100	57100	57100	57100	65
650	20240119	101800	1248853600	57000	57100	57100	57000	107
651	20240119	101700	1242751900	57100	57200	57200	57100	596
652	20240119	101600	1208719700	57100	57200	57200	57100	27
653	20240119	101500	1207176800	57200	57300	57300	57200	408
654	20240119	101400	1183839100	57200	57200	57200	57200	167
655	20240119	101300	1174286700	57300	57300	57300	57200	21
656	20240119	101200	1173084400	57300	57300	57300	57300	206
657	20240119	101100	1161280600	57300	57300	57300	57300	104
658	20240119	101000	1155321400	57300	57300	57400	57300	129
659	20240119	100900	1147927600	57400	57400	57400	57400	219
660	20240119	100800	1135357000	57400	57400	57400	57400	45
661	20240119	100700	1132774000	57400	57400	57400	57400	30
662	20240119	100600	1131052000	57400	57500	57500	57400	190
663	20240119	100500	1120137900	57400	57500	57600	57400	276
664	20240119	100400	1104269700	57600	57600	57600	57500	29
665	20240119	100300	1102600700	57600	57500	57600	57500	88
666	20240119	100200	1097540200	57600	57600	57600	57600	8
667	20240119	100100	1097079400	57500	57600	57600	57500	20
668	20240119	100000	1095928400	57600	57600	57600	57500	71
669	20240119	095900	1091842300	57600	57600	57600	57600	7
670	20240119	095800	1091439100	57600	57500	57600	57500	48
671	20240119	095700	1088676100	57500	57500	57600	57500	109
672	20240119	095600	1082405600	57400	57500	57500	57400	45
673	20240119	095500	1079818400	57500	57600	57600	57500	78
674	20240119	095400	1075329900	57600	57600	57600	57500	97
675	20240119	095300	1069745300	57500	57700	57700	57500	52
676	20240119	095200	1066751900	57700	57700	57700	57700	2
677	20240119	095100	1066636500	57700	57500	57700	57500	10
678	20240119	095000	1066061300	57600	57600	57700	57600	139
679	20240119	094900	1058049500	57700	57700	57700	57600	79
680	20240119	094800	1053496900	57700	57700	57700	57600	90
681	20240119	094700	1048305400	57700	57600	57700	57600	86
682	20240119	094600	1043347800	57400	57700	57700	57400	65
683	20240119	094500	1039602700	57700	57700	57700	57400	64
684	20240119	094400	1035911000	57300	57700	57700	57200	533
685	20240119	094300	1005352200	57700	57800	57800	57700	136
686	20240119	094200	997504600	57800	57700	57800	57700	439
687	20240119	094100	972169800	57700	57600	57700	57600	241
688	20240119	094000	958269500	57700	57500	57700	57500	533
689	20240119	093900	927616200	57500	57500	57500	57400	61
690	20240119	093800	924113700	57500	57300	57500	57300	66
691	20240119	093700	920323200	57300	57200	57400	57200	135
692	20240119	093600	912587800	57200	57300	57300	57200	302
693	20240119	093500	895310100	57300	57200	57300	57200	6
694	20240119	093400	894966400	57300	57200	57300	57200	61
695	20240119	093300	891472200	57400	57300	57500	57100	259
696	20240119	093200	876627000	57300	57400	57400	57100	155
697	20240119	093100	867758800	57500	57600	57700	57500	111
698	20240119	093000	861366600	57600	57400	57700	57400	524
699	20240119	092900	831201400	57400	57500	57500	57400	104
700	20240119	092800	825227400	57600	57400	57600	57200	498
701	20240119	092700	796652000	57600	57500	57700	57400	743
702	20240119	092600	753910100	57400	57400	57500	57400	42
703	20240119	092500	751498900	57400	57300	57400	57300	366
704	20240119	092400	730493500	57300	57300	57300	57100	158
705	20240119	092300	721451400	57300	57600	57600	57300	267
706	20240119	092200	706137400	57400	57700	57800	57400	876
707	20240119	092100	655616000	57700	57700	57900	57600	593
708	20240119	092000	621397900	57700	57700	57900	57700	2018
709	20240119	091900	504929100	57700	57800	57800	57600	153
710	20240119	091800	496101300	57800	57800	57800	57800	394
711	20240119	091700	473328100	57800	57700	57800	57600	59
712	20240119	091600	469923800	57700	57600	57700	57500	478
713	20240119	091500	442402800	57500	57700	57700	57500	543
714	20240119	091400	411117900	57800	57800	57800	57700	123
715	20240119	091300	404013700	57800	57800	57900	57700	194
716	20240119	091200	392800300	57800	57800	57800	57700	176
717	20240119	091100	382628400	57800	57900	57900	57800	165
718	20240119	091000	373083400	57900	57800	58000	57700	268
719	20240119	090900	357575600	57900	57900	58000	57900	374
720	20240119	090800	335919500	57900	57900	58000	57800	456
721	20240119	090700	309521900	57800	57700	57800	57700	331
722	20240119	090600	290398700	57700	57900	57900	57700	207
723	20240119	090500	278432300	57900	57800	57900	57800	576
724	20240119	090400	245119400	57700	57600	57700	57400	1369
725	20240119	090300	166161500	57500	57600	57600	57400	589
726	20240119	090200	132288400	57600	57300	57700	57300	414
727	20240119	090100	108468900	57300	57400	57400	57100	519
728	20240119	090000	78713200	57500	57000	57500	57000	1379