KissMeData/126700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202000	1897183630	19050	19050	19050	19050	829
3	20240110	201900	1897183630	19050	19050	19050	19050	0
4	20240110	201800	1897183630	19050	19050	19050	19050	0
5	20240110	201700	1897183630	19050	19050	19050	19050	0
6	20240110	201600	1897183630	19050	19050	19050	19050	0
7	20240110	201500	1897183630	19050	19050	19050	19050	0
8	20240110	201400	1897183630	19050	19050	19050	19050	0
9	20240110	201300	1897183630	19050	19050	19050	19050	0
10	20240110	201200	1897183630	19050	19050	19050	19050	0
11	20240110	201100	1897183630	19050	19050	19050	19050	0
12	20240110	201000	1897183630	19050	19050	19050	19050	0
13	20240110	200900	1897183630	19050	19050	19050	19050	0
14	20240110	200800	1897183630	19050	19050	19050	19050	0
15	20240110	200700	1897183630	19050	19050	19050	19050	0
16	20240110	200600	1897183630	19050	19050	19050	19050	0
17	20240110	200500	1897183630	19050	19050	19050	19050	0
18	20240110	200400	1897183630	19050	19050	19050	19050	0
19	20240110	200300	1897183630	19050	19050	19050	19050	0
20	20240110	200200	1897183630	19050	19050	19050	19050	0
21	20240110	200100	1897183630	19050	19050	19050	19050	0
22	20240110	200000	1897183630	19050	19050	19050	19050	0
23	20240110	195900	1897183630	19050	19050	19050	19050	0
24	20240110	195800	1897183630	19050	19050	19050	19050	0
25	20240110	195700	1897183630	19050	19050	19050	19050	0
26	20240110	195600	1897183630	19050	19050	19050	19050	0
27	20240110	195500	1897183630	19050	19050	19050	19050	0
28	20240110	195400	1897183630	19050	19050	19050	19050	0
29	20240110	195300	1897183630	19050	19050	19050	19050	0
30	20240110	195200	1897183630	19050	19050	19050	19050	0
31	20240110	195100	1897183630	19050	19050	19050	19050	0
32	20240110	195000	1897183630	19050	19050	19050	19050	829
33	20240110	194900	1897183630	19050	19050	19050	19050	0
34	20240110	194800	1897183630	19050	19050	19050	19050	0
35	20240110	194700	1897183630	19050	19050	19050	19050	0
36	20240110	194600	1897183630	19050	19050	19050	19050	0
37	20240110	194500	1897183630	19050	19050	19050	19050	0
38	20240110	194400	1897183630	19050	19050	19050	19050	0
39	20240110	194300	1897183630	19050	19050	19050	19050	0
40	20240110	194200	1897183630	19050	19050	19050	19050	0
41	20240110	194100	1897183630	19050	19050	19050	19050	0
42	20240110	194000	1897183630	19050	19050	19050	19050	0
43	20240110	193900	1897183630	19050	19050	19050	19050	0
44	20240110	193800	1897183630	19050	19050	19050	19050	0
45	20240110	193700	1897183630	19050	19050	19050	19050	0
46	20240110	193600	1897183630	19050	19050	19050	19050	0
47	20240110	193500	1897183630	19050	19050	19050	19050	0
48	20240110	193400	1897183630	19050	19050	19050	19050	0
49	20240110	193300	1897183630	19050	19050	19050	19050	0
50	20240110	193200	1897183630	19050	19050	19050	19050	0
51	20240110	193100	1897183630	19050	19050	19050	19050	0
52	20240110	193000	1897183630	19050	19050	19050	19050	0
53	20240110	192900	1897183630	19050	19050	19050	19050	0
54	20240110	192800	1897183630	19050	19050	19050	19050	0
55	20240110	192700	1897183630	19050	19050	19050	19050	0
56	20240110	192600	1897183630	19050	19050	19050	19050	0
57	20240110	192500	1897183630	19050	19050	19050	19050	0
58	20240110	192400	1897183630	19050	19050	19050	19050	0
59	20240110	192300	1897183630	19050	19050	19050	19050	0
60	20240110	192200	1897183630	19050	19050	19050	19050	0
61	20240110	192100	1897183630	19050	19050	19050	19050	0
62	20240110	192000	1897183630	19050	19050	19050	19050	829
63	20240110	191900	1897183630	19050	19050	19050	19050	0
64	20240110	191800	1897183630	19050	19050	19050	19050	0
65	20240110	191700	1897183630	19050	19050	19050	19050	0
66	20240110	191600	1897183630	19050	19050	19050	19050	0
67	20240110	191500	1897183630	19050	19050	19050	19050	0
68	20240110	191400	1897183630	19050	19050	19050	19050	0
69	20240110	191300	1897183630	19050	19050	19050	19050	0
70	20240110	191200	1897183630	19050	19050	19050	19050	0
71	20240110	191100	1897183630	19050	19050	19050	19050	0
72	20240110	191000	1897183630	19050	19050	19050	19050	0
73	20240110	190900	1897183630	19050	19050	19050	19050	0
74	20240110	190800	1897183630	19050	19050	19050	19050	0
75	20240110	190700	1897183630	19050	19050	19050	19050	0
76	20240110	190600	1897183630	19050	19050	19050	19050	0
77	20240110	190500	1897183630	19050	19050	19050	19050	0
78	20240110	190400	1897183630	19050	19050	19050	19050	0
79	20240110	190300	1897183630	19050	19050	19050	19050	0
80	20240110	190200	1897183630	19050	19050	19050	19050	0
81	20240110	190100	1897183630	19050	19050	19050	19050	0
82	20240110	190000	1897183630	19050	19050	19050	19050	0
83	20240110	185900	1897183630	19050	19050	19050	19050	0
84	20240110	185800	1897183630	19050	19050	19050	19050	0
85	20240110	185700	1897183630	19050	19050	19050	19050	0
86	20240110	185600	1897183630	19050	19050	19050	19050	0
87	20240110	185500	1897183630	19050	19050	19050	19050	0
88	20240110	185400	1897183630	19050	19050	19050	19050	0
89	20240110	185300	1897183630	19050	19050	19050	19050	0
90	20240110	185200	1897183630	19050	19050	19050	19050	0
91	20240110	185100	1897183630	19050	19050	19050	19050	0
92	20240110	185000	1897183630	19050	19050	19050	19050	829
93	20240110	184900	1897183630	19050	19050	19050	19050	0
94	20240110	184800	1897183630	19050	19050	19050	19050	0
95	20240110	184700	1897183630	19050	19050	19050	19050	0
96	20240110	184600	1897183630	19050	19050	19050	19050	0
97	20240110	184500	1897183630	19050	19050	19050	19050	0
98	20240110	184400	1897183630	19050	19050	19050	19050	0
99	20240110	184300	1897183630	19050	19050	19050	19050	0
100	20240110	184200	1897183630	19050	19050	19050	19050	0
101	20240110	184100	1897183630	19050	19050	19050	19050	0
102	20240110	184000	1897183630	19050	19050	19050	19050	0
103	20240110	183900	1897183630	19050	19050	19050	19050	0
104	20240110	183800	1897183630	19050	19050	19050	19050	0
105	20240110	183700	1897183630	19050	19050	19050	19050	0
106	20240110	183600	1897183630	19050	19050	19050	19050	0
107	20240110	183500	1897183630	19050	19050	19050	19050	0
108	20240110	183400	1897183630	19050	19050	19050	19050	0
109	20240110	183300	1897183630	19050	19050	19050	19050	0
110	20240110	183200	1897183630	19050	19050	19050	19050	0
111	20240110	183100	1897183630	19050	19050	19050	19050	0
112	20240110	183000	1897183630	19050	19050	19050	19050	0
113	20240110	182900	1897183630	19050	19050	19050	19050	0
114	20240110	182800	1897183630	19050	19050	19050	19050	0
115	20240110	182700	1897183630	19050	19050	19050	19050	0
116	20240110	182600	1897183630	19050	19050	19050	19050	0
117	20240110	182500	1897183630	19050	19050	19050	19050	0
118	20240110	182400	1897183630	19050	19050	19050	19050	0
119	20240110	182300	1897183630	19050	19050	19050	19050	0
120	20240110	182200	1897183630	19050	19050	19050	19050	0
121	20240110	182100	1897183630	19050	19050	19050	19050	0
122	20240110	182000	1897183630	19050	19050	19050	19050	829
123	20240110	181900	1897183630	19050	19050	19050	19050	0
124	20240110	181800	1897183630	19050	19050	19050	19050	0
125	20240110	181700	1897183630	19050	19050	19050	19050	0
126	20240110	181600	1897183630	19050	19050	19050	19050	0
127	20240110	181500	1897183630	19050	19050	19050	19050	0
128	20240110	181400	1897183630	19050	19050	19050	19050	0
129	20240110	181300	1897183630	19050	19050	19050	19050	0
130	20240110	181200	1897183630	19050	19050	19050	19050	0
131	20240110	181100	1897183630	19050	19050	19050	19050	0
132	20240110	181000	1897183630	19050	19050	19050	19050	0
133	20240110	180900	1897183630	19050	19050	19050	19050	0
134	20240110	180800	1897183630	19050	19050	19050	19050	0
135	20240110	180700	1897183630	19050	19050	19050	19050	0
136	20240110	180600	1897183630	19050	19050	19050	19050	0
137	20240110	180500	1897183630	19050	19050	19050	19050	0
138	20240110	180400	1897183630	19050	19050	19050	19050	0
139	20240110	180300	1897183630	19050	19050	19050	19050	0
140	20240110	180200	1897183630	19050	19050	19050	19050	0
141	20240110	180100	1897183630	19050	19050	19050	19050	0
142	20240110	180000	1897183630	19050	19050	19050	19050	0
143	20240110	175900	1897183630	19050	19050	19050	19050	0
144	20240110	175800	1897183630	19050	19050	19050	19050	0
145	20240110	175700	1897183630	19050	19050	19050	19050	0
146	20240110	175600	1897183630	19050	19050	19050	19050	0
147	20240110	175500	1897183630	19050	19050	19050	19050	0
148	20240110	175400	1897183630	19050	19050	19050	19050	0
149	20240110	175300	1897183630	19050	19050	19050	19050	0
150	20240110	175200	1897183630	19050	19050	19050	19050	0
151	20240110	175100	1897183630	19050	19050	19050	19050	0
152	20240110	175000	1897183630	19050	19050	19050	19050	829
153	20240110	174900	1897183630	19050	19050	19050	19050	0
154	20240110	174800	1897183630	19050	19050	19050	19050	0
155	20240110	174700	1897183630	19050	19050	19050	19050	0
156	20240110	174600	1897183630	19050	19050	19050	19050	0
157	20240110	174500	1897183630	19050	19050	19050	19050	0
158	20240110	174400	1897183630	19050	19050	19050	19050	0
159	20240110	174300	1897183630	19050	19050	19050	19050	0
160	20240110	174200	1897183630	19050	19050	19050	19050	0
161	20240110	174100	1897183630	19050	19050	19050	19050	0
162	20240110	174000	1897183630	19050	19050	19050	19050	0
163	20240110	173900	1897183630	19050	19050	19050	19050	0
164	20240110	173800	1897183630	19050	19050	19050	19050	0
165	20240110	173700	1897183630	19050	19050	19050	19050	0
166	20240110	173600	1897183630	19050	19050	19050	19050	0
167	20240110	173500	1897183630	19050	19050	19050	19050	0
168	20240110	173400	1897183630	19050	19050	19050	19050	0
169	20240110	173300	1897183630	19050	19050	19050	19050	0
170	20240110	173200	1897183630	19050	19050	19050	19050	0
171	20240110	173100	1897183630	19050	19050	19050	19050	0
172	20240110	173000	1897183630	19050	19050	19050	19050	0
173	20240110	172900	1897183630	19050	19050	19050	19050	0
174	20240110	172800	1897183630	19050	19050	19050	19050	0
175	20240110	172700	1897183630	19050	19050	19050	19050	0
176	20240110	172600	1897183630	19050	19050	19050	19050	0
177	20240110	172500	1897183630	19050	19050	19050	19050	0
178	20240110	172400	1897183630	19050	19050	19050	19050	0
179	20240110	172300	1897183630	19050	19050	19050	19050	0
180	20240110	172200	1897183630	19050	19050	19050	19050	0
181	20240110	172100	1897183630	19050	19050	19050	19050	0
182	20240110	172000	1897183630	19050	19050	19050	19050	829
183	20240110	171900	1897183630	19050	19050	19050	19050	0
184	20240110	171800	1897183630	19050	19050	19050	19050	0
185	20240110	171700	1897183630	19050	19050	19050	19050	0
186	20240110	171600	1897183630	19050	19050	19050	19050	0
187	20240110	171500	1897183630	19050	19050	19050	19050	0
188	20240110	171400	1897183630	19050	19050	19050	19050	0
189	20240110	171300	1897183630	19050	19050	19050	19050	0
190	20240110	171200	1897183630	19050	19050	19050	19050	0
191	20240110	171100	1897183630	19050	19050	19050	19050	0
192	20240110	171000	1897183630	19050	19050	19050	19050	0
193	20240110	170900	1897183630	19050	19050	19050	19050	0
194	20240110	170800	1897183630	19050	19050	19050	19050	0
195	20240110	170700	1897183630	19050	19050	19050	19050	0
196	20240110	170600	1897183630	19050	19050	19050	19050	0
197	20240110	170500	1897183630	19050	19050	19050	19050	0
198	20240110	170400	1897183630	19050	19050	19050	19050	0
199	20240110	170300	1897183630	19050	19050	19050	19050	0
200	20240110	170200	1897183630	19050	19050	19050	19050	0
201	20240110	170100	1897183630	19050	19050	19050	19050	0
202	20240110	170000	1897183630	19050	19050	19050	19050	0
203	20240110	165900	1897183630	19050	19050	19050	19050	0
204	20240110	165800	1897183630	19050	19050	19050	19050	0
205	20240110	165700	1897183630	19050	19050	19050	19050	0
206	20240110	165600	1897183630	19050	19050	19050	19050	0
207	20240110	165500	1897183630	19050	19050	19050	19050	0
208	20240110	165400	1897183630	19050	19050	19050	19050	0
209	20240110	165300	1897183630	19050	19050	19050	19050	0
210	20240110	165200	1897183630	19050	19050	19050	19050	0
211	20240110	165100	1897183630	19050	19050	19050	19050	0
212	20240110	165000	1897183630	19050	19050	19050	19050	829
213	20240110	164900	1897183630	19050	19050	19050	19050	0
214	20240110	164800	1897183630	19050	19050	19050	19050	0
215	20240110	164700	1897183630	19050	19050	19050	19050	0
216	20240110	164600	1897183630	19050	19050	19050	19050	0
217	20240110	164500	1897183630	19050	19050	19050	19050	0
218	20240110	164400	1897183630	19050	19050	19050	19050	0
219	20240110	164300	1897183630	19050	19050	19050	19050	0
220	20240110	164200	1897183630	19050	19050	19050	19050	0
221	20240110	164100	1897183630	19050	19050	19050	19050	0
222	20240110	164000	1897183630	19050	19050	19050	19050	0
223	20240110	163900	1897183630	19050	19050	19050	19050	0
224	20240110	163800	1897183630	19050	19050	19050	19050	0
225	20240110	163700	1897183630	19050	19050	19050	19050	0
226	20240110	163600	1897183630	19050	19050	19050	19050	0
227	20240110	163500	1897183630	19050	19050	19050	19050	0
228	20240110	163400	1897183630	19050	19050	19050	19050	0
229	20240110	163300	1897183630	19050	19050	19050	19050	0
230	20240110	163200	1897183630	19050	19050	19050	19050	0
231	20240110	163100	1897183630	19050	19050	19050	19050	0
232	20240110	163000	1897183630	19050	19050	19050	19050	0
233	20240110	162900	1897183630	19050	19050	19050	19050	0
234	20240110	162800	1897183630	19050	19050	19050	19050	0
235	20240110	162700	1897183630	19050	19050	19050	19050	0
236	20240110	162600	1897183630	19050	19050	19050	19050	0
237	20240110	162500	1897183630	19050	19050	19050	19050	0
238	20240110	162400	1897183630	19050	19050	19050	19050	0
239	20240110	162300	1897183630	19050	19050	19050	19050	0
240	20240110	162200	1897183630	19050	19050	19050	19050	0
241	20240110	162100	1897183630	19050	19050	19050	19050	0
242	20240110	162000	1897183630	19050	19050	19050	19050	829
243	20240110	161900	1897183630	19050	19050	19050	19050	0
244	20240110	161800	1897183630	19050	19050	19050	19050	0
245	20240110	161700	1897183630	19050	19050	19050	19050	0
246	20240110	161600	1897183630	19050	19050	19050	19050	0
247	20240110	161500	1897183630	19050	19050	19050	19050	0
248	20240110	161400	1897183630	19050	19050	19050	19050	0
249	20240110	161300	1897183630	19050	19050	19050	19050	0
250	20240110	161200	1897183630	19050	19050	19050	19050	0
251	20240110	161100	1897183630	19050	19050	19050	19050	0
252	20240110	161000	1897183630	19050	19050	19050	19050	0
253	20240110	160900	1897183630	19050	19050	19050	19050	0
254	20240110	160800	1897183630	19050	19050	19050	19050	0
255	20240110	160700	1897183630	19050	19050	19050	19050	0
256	20240110	160600	1897183630	19050	19050	19050	19050	0
257	20240110	160500	1897183630	19050	19050	19050	19050	0
258	20240110	160400	1897183630	19050	19050	19050	19050	0
259	20240110	160300	1897183630	19050	19050	19050	19050	0
260	20240110	160200	1897183630	19050	19050	19050	19050	0
261	20240110	160100	1897183630	19050	19050	19050	19050	0
262	20240110	160000	1897183630	19050	19050	19050	19050	0
263	20240110	155900	1897183630	19050	19050	19050	19050	0
264	20240110	155800	1897183630	19050	19050	19050	19050	0
265	20240110	155700	1897183630	19050	19050	19050	19050	0
266	20240110	155600	1897183630	19050	19050	19050	19050	0
267	20240110	155500	1897183630	19050	19050	19050	19050	0
268	20240110	155400	1897183630	19050	19050	19050	19050	0
269	20240110	155300	1897183630	19050	19050	19050	19050	0
270	20240110	155200	1897183630	19050	19050	19050	19050	0
271	20240110	155100	1897183630	19050	19050	19050	19050	0
272	20240110	155000	1897183630	19050	19050	19050	19050	829
273	20240110	154900	1897183630	19050	19050	19050	19050	0
274	20240110	154800	1897183630	19050	19050	19050	19050	0
275	20240110	154700	1897183630	19050	19050	19050	19050	0
276	20240110	154600	1897183630	19050	19050	19050	19050	0
277	20240110	154500	1897183630	19050	19050	19050	19050	0
278	20240110	154400	1897183630	19050	19050	19050	19050	0
279	20240110	154300	1897183630	19050	19050	19050	19050	0
280	20240110	154200	1897183630	19050	19050	19050	19050	0
281	20240110	154100	1897183630	19050	19050	19050	19050	0
282	20240110	154000	1897183630	19050	19050	19050	19050	0
283	20240110	153900	1897183630	19050	19050	19050	19050	0
284	20240110	153800	1897183630	19050	19050	19050	19050	0
285	20240110	153700	1897183630	19050	19050	19050	19050	0
286	20240110	153600	1897183630	19050	19050	19050	19050	0
287	20240110	153500	1897183630	19050	19050	19050	19050	0
288	20240110	153400	1897183630	19050	19050	19050	19050	0
289	20240110	153300	1897183630	19050	19050	19050	19050	0
290	20240110	153200	1897183630	19050	19050	19050	19050	0
291	20240110	153100	1897183630	19050	19050	19050	19050	0
292	20240110	153000	1897183630	19050	19050	19050	19050	829
293	20240110	152900	1881391180	19030	19030	19030	19030	0
294	20240110	152800	1881391180	19030	19030	19030	19030	0
295	20240110	152700	1881391180	19030	19030	19030	19030	0
296	20240110	152600	1881391180	19030	19030	19030	19030	0
297	20240110	152500	1881391180	19030	19030	19030	19030	0
298	20240110	152400	1881391180	19030	19030	19030	19030	0
299	20240110	152300	1881391180	19030	19030	19030	19030	0
300	20240110	152200	1881391180	19030	19030	19030	19030	0
301	20240110	152100	1881391180	19030	19030	19030	19030	0
302	20240110	152000	1881391180	19030	19030	19030	19030	0
303	20240110	151900	1881391180	19030	18950	19030	18930	979
304	20240110	151800	1862799530	18960	18960	18960	18960	21
305	20240110	151700	1862401370	18970	18960	18970	18950	109
306	20240110	151600	1860335440	18970	18970	18970	18970	8
307	20240110	151500	1860183680	18970	18980	18980	18950	72
308	20240110	151400	1858817950	18980	18980	18980	18980	37
309	20240110	151300	1858115690	19000	19010	19010	19000	26
310	20240110	151200	1857621630	19010	18980	19010	18980	731
311	20240110	151100	1843735350	18980	18950	18980	18950	175
312	20240110	151000	1840416920	18950	18940	18950	18930	148
313	20240110	150900	1837613860	18930	18940	18940	18930	110
314	20240110	150800	1835530560	18940	18940	18940	18940	16
315	20240110	150700	1835227520	18930	18920	18930	18920	215
316	20240110	150600	1831157880	18930	18920	18930	18920	518
317	20240110	150500	1821355390	18920	18910	18920	18910	38
318	20240110	150400	1820636540	18910	18910	18910	18910	5
319	20240110	150300	1820541990	18910	18910	18910	18910	54
320	20240110	150200	1819520850	18910	18910	18910	18910	10
321	20240110	150100	1819331750	18900	18900	18900	18900	1
322	20240110	150000	1819312850	18910	18890	18910	18890	1076
323	20240110	145900	1798971360	18900	18900	18900	18890	923
324	20240110	145800	1781535730	18890	18890	18900	18890	103
325	20240110	145700	1779589710	18900	18900	18900	18900	10
326	20240110	145600	1779400710	18890	18880	18890	18880	116
327	20240110	145500	1777209570	18890	18890	18910	18890	245
328	20240110	145400	1772578920	18900	18890	18900	18890	30
329	20240110	145300	1772011970	18880	18900	18900	18880	83
330	20240110	145200	1770444070	18890	18880	18890	18880	229
331	20240110	145100	1766120380	18890	18890	18890	18890	20
332	20240110	145000	1765742580	18890	18890	18890	18880	116
333	20240110	144900	1763552240	18890	18880	18890	18880	106
334	20240110	144800	1761550750	18880	18890	18890	18880	121
335	20240110	144700	1759265660	18890	18890	18890	18880	96
336	20240110	144600	1757452880	18890	18900	18900	18890	2978
337	20240110	144500	1701198380	18900	18900	18900	18900	2
338	20240110	144400	1701160580	18910	18900	18910	18890	138
339	20240110	144300	1698553310	18900	18900	18900	18900	23
340	20240110	144200	1698118610	18910	18900	18910	18900	29
341	20240110	144100	1697570310	18890	18900	18900	18890	73
342	20240110	144000	1696191270	18900	18890	18900	18890	130
343	20240110	143900	1693735370	18890	18900	18900	18890	28
344	20240110	143800	1693206310	18900	18900	18900	18900	57
345	20240110	143700	1692129010	18900	18890	18900	18890	188
346	20240110	143600	1688577040	18890	18900	18900	18890	150
347	20240110	143500	1685743460	18890	18900	18900	18890	966
348	20240110	143400	1667486620	18910	18910	18910	18900	132
349	20240110	143300	1664991680	18910	18910	18910	18900	64
350	20240110	143200	1663781840	18900	18910	18910	18900	130
351	20240110	143100	1661324240	18910	18910	18910	18910	73
352	20240110	143000	1659943810	18910	18900	18910	18900	32
353	20240110	142900	1659338810	18900	18890	18900	18890	173
354	20240110	142800	1656070720	18900	18900	18900	18900	32
355	20240110	142700	1655465920	18900	18890	18900	18890	13
356	20240110	142600	1655220300	18890	18890	18910	18890	242
357	20240110	142500	1650648530	18900	18900	18900	18890	97
358	20240110	142400	1648816090	18900	18900	18900	18900	23
359	20240110	142300	1648381390	18900	18900	18900	18900	59
360	20240110	142200	1647266290	18900	18900	18900	18900	19
361	20240110	142100	1646907190	18910	18900	18910	18900	48
362	20240110	142000	1645999790	18890	18900	18900	18890	77
363	20240110	141900	1644545140	18900	18900	18910	18890	146
364	20240110	141800	1641786830	18900	18900	18900	18900	1
365	20240110	141700	1641767930	18900	18880	18900	18880	140
366	20240110	141600	1639124020	18890	18890	18890	18890	103
367	20240110	141500	1637178350	18900	18900	18900	18900	10
368	20240110	141400	1636989350	18900	18910	18910	18880	147
369	20240110	141300	1634213180	18880	18880	18880	18880	197
370	20240110	141200	1630493820	18890	18890	18890	18880	58
371	20240110	141100	1629398500	18890	18890	18900	18890	19
372	20240110	141000	1629039500	18880	18900	18910	18880	584
373	20240110	140900	1618006970	18910	18910	18910	18910	7
374	20240110	140800	1617874600	18900	18910	18910	18900	109
375	20240110	140700	1615814420	18920	18920	18920	18920	30
376	20240110	140600	1615246820	18930	18910	18930	18910	209
377	20240110	140500	1611291010	18900	18910	18910	18900	116
378	20240110	140400	1609098310	18910	18910	18910	18910	15
379	20240110	140300	1608814660	18920	18920	18920	18920	21
380	20240110	140200	1608417340	18900	18900	18900	18900	151
381	20240110	140100	1605563440	18920	18910	18920	18910	20
382	20240110	140000	1605185190	18900	18900	18900	18900	0
383	20240110	135900	1605185190	18900	18900	18900	18890	124
384	20240110	135800	1602842340	18900	18910	18910	18890	86
385	20240110	135700	1601217580	18910	18910	18910	18910	0
386	20240110	135600	1601217580	18910	18910	18910	18910	70
387	20240110	135500	1599893880	18920	18900	18920	18900	23
388	20240110	135400	1599459080	18900	18890	18900	18890	30
389	20240110	135300	1598892130	18880	18890	18900	18880	74
390	20240110	135200	1597494920	18880	18890	18890	18880	92
391	20240110	135100	1595757880	18890	18880	18890	18880	113
392	20240110	135000	1593624240	18880	18880	18880	18880	129
393	20240110	134900	1591188720	18880	18880	18880	18880	85
394	20240110	134800	1589583920	18880	18870	18880	18870	76
395	20240110	134700	1588149700	18870	18870	18870	18870	65
396	20240110	134600	1586923150	18860	18880	18880	18860	65
397	20240110	134500	1585696730	18880	18880	18880	18880	2
398	20240110	134400	1585658970	18880	18870	18880	18870	20
399	20240110	134300	1585281530	18860	18860	18860	18860	74
400	20240110	134200	1583885890	18870	18860	18870	18850	95
401	20240110	134100	1582094830	18860	18860	18860	18860	1
402	20240110	134000	1582075970	18860	18860	18860	18850	128
403	20240110	133900	1579662960	18860	18860	18860	18860	4
404	20240110	133800	1579587520	18850	18860	18860	18850	303
405	20240110	133700	1573874040	18850	18860	18860	18850	69
406	20240110	133600	1572573360	18860	18850	18860	18850	67
407	20240110	133500	1571310400	18850	18850	18860	18850	92
408	20240110	133400	1569576000	18850	18850	18850	18850	223
409	20240110	133300	1565372450	18870	18860	18870	18860	240
410	20240110	133200	1560845800	18860	18870	18870	18860	613
411	20240110	133100	1549283590	18890	18880	18890	18880	37
412	20240110	133000	1548584770	18890	18870	18890	18870	81
413	20240110	132900	1547056080	18870	18870	18870	18870	46
414	20240110	132800	1546188060	18870	18870	18870	18860	1003
415	20240110	132700	1527262780	18870	18860	18870	18860	76
416	20240110	132600	1525829310	18860	18870	18870	18860	641
417	20240110	132500	1513736520	18870	18870	18870	18860	131
418	20240110	132400	1511265660	18860	18870	18890	18860	492
419	20240110	132300	1501983100	18870	18870	18870	18870	50
420	20240110	132200	1501039600	18870	18870	18870	18870	30
421	20240110	132100	1500473500	18870	18890	18900	18870	267
422	20240110	132000	1495427940	18900	18870	18900	18870	80
423	20240110	131900	1493917000	18860	18860	18860	18860	66
424	20240110	131800	1492672240	18860	18860	18860	18860	114
425	20240110	131700	1490522200	18860	18870	18870	18860	68
426	20240110	131600	1489239520	18870	18880	18880	18870	130
427	20240110	131500	1486786400	18880	18880	18880	18880	433
428	20240110	131400	1478611360	18890	18880	18890	18880	57
429	20240110	131300	1477535180	18880	18890	18890	18880	395
430	20240110	131200	1470077100	18890	18890	18890	18890	11
431	20240110	131100	1469869310	18890	18890	18890	18890	20
432	20240110	131000	1469491510	18890	18890	18890	18880	111
433	20240110	130900	1467395420	18890	18890	18890	18890	30
434	20240110	130800	1466828720	18890	18890	18890	18890	15
435	20240110	130700	1466545370	18890	18890	18890	18880	212
436	20240110	130600	1462542710	18890	18890	18890	18890	297
437	20240110	130500	1456932380	18890	18900	18900	18890	429
438	20240110	130400	1448825780	18900	18900	18900	18900	676
439	20240110	130300	1436049380	18900	18900	18900	18900	500
440	20240110	130200	1426599380	18910	18910	18910	18900	117
441	20240110	130100	1424387560	18910	18910	18920	18910	74
442	20240110	130000	1422988110	18910	18910	18910	18900	781
443	20240110	125900	1408220060	18920	18930	18930	18910	3655
444	20240110	125800	1339058090	18930	18930	18930	18930	285
445	20240110	125700	1333663040	18930	18940	18940	18930	2345
446	20240110	125600	1289250570	18940	18940	18940	18940	199
447	20240110	125500	1285481510	18940	18950	18950	18940	300
448	20240110	125400	1279797880	18950	18950	18950	18950	76
449	20240110	125300	1278357680	18950	18940	18950	18940	150
450	20240110	125200	1275515590	18940	18950	18950	18940	129
451	20240110	125100	1273072260	18950	18950	18950	18950	29
452	20240110	125000	1272522710	18940	18940	18940	18940	143
453	20240110	124900	1269814290	18940	18940	18940	18940	77
454	20240110	124800	1268355910	18940	18940	18940	18940	130
455	20240110	124700	1265893710	18940	18950	18950	18940	61
456	20240110	124600	1264738360	18950	18940	18950	18940	92
457	20240110	124500	1262995690	18940	18950	18950	18940	114
458	20240110	124400	1260836130	18950	18950	18950	18950	18
459	20240110	124300	1260495030	18950	18940	18950	18940	187
460	20240110	124200	1256951550	18940	18950	18960	18940	153
461	20240110	124100	1254052840	18940	18950	18950	18940	1662
462	20240110	124000	1222563580	18970	18970	18970	18970	1
463	20240110	123900	1222544610	18970	18940	18970	18940	446
464	20240110	123800	1214095060	18940	18960	18960	18940	5402
465	20240110	123700	1111702110	18970	18970	18970	18960	1569
466	20240110	123600	1081943060	18970	18970	18970	18970	120
467	20240110	123500	1079666660	18970	18970	18970	18970	479
468	20240110	123400	1070580030	18970	18970	18970	18970	1254
469	20240110	123300	1046791650	18980	18980	18980	18980	8
470	20240110	123200	1046639810	18980	18970	18980	18970	112
471	20240110	123100	1044514710	18980	18980	18980	18980	2
472	20240110	123000	1044476750	18970	18980	18980	18970	117
473	20240110	122900	1042257190	18980	18980	18980	18980	78
474	20240110	122800	1040776750	18980	18980	18980	18980	0
475	20240110	122700	1040776750	18980	18980	18980	18980	180
476	20240110	122600	1037360350	18970	18970	18970	18970	74
477	20240110	122500	1035956570	18970	18970	18970	18970	2
478	20240110	122400	1035918630	18970	18970	18970	18960	175
479	20240110	122300	1032600040	18970	18970	18970	18970	14
480	20240110	122200	1032334460	18970	18970	18970	18970	133
481	20240110	122100	1029811450	18970	18960	18970	18960	118
482	20240110	122000	1027573640	18960	18960	18960	18960	266
483	20240110	121900	1022530280	18960	18950	18960	18950	84
484	20240110	121800	1020938320	18950	18960	18960	18950	1181
485	20240110	121700	998558130	18960	18950	18960	18950	81
486	20240110	121600	997023030	18950	18960	18960	18950	50
487	20240110	121500	996075520	18960	18960	18960	18950	286
488	20240110	121400	990653690	18960	18950	18960	18950	255
489	20240110	121300	985821430	18950	18950	18950	18950	56
490	20240110	121200	984760230	18950	18960	18960	18950	73
491	20240110	121100	983376870	18960	18950	18960	18950	117
492	20240110	121000	981159700	18960	18960	18960	18950	64
493	20240110	120900	979946820	18960	18960	18960	18960	11
494	20240110	120800	979738260	18960	18960	18960	18960	756
495	20240110	120700	965404500	18960	18960	18960	18960	1562
496	20240110	120600	935788980	18960	18970	18970	18960	131
497	20240110	120500	933305170	18970	18970	18970	18970	6
498	20240110	120400	933191350	18970	18970	18970	18970	59
499	20240110	120300	932072120	18970	18970	18970	18970	14
500	20240110	120200	931806540	18970	18970	18970	18960	82
501	20240110	120100	930251650	18960	18970	18970	18960	4
502	20240110	120000	930175800	18960	18960	18960	18960	71
503	20240110	115900	928829640	18960	18960	18970	18960	70
504	20240110	115800	927502430	18960	18960	18960	18960	262
505	20240110	115700	922534910	18960	18960	18970	18960	109
506	20240110	115600	920468220	18960	18960	18960	18960	71
507	20240110	115500	919122060	18960	18960	18960	18960	0
508	20240110	115400	919122060	18960	18970	18970	18960	174
509	20240110	115300	915822520	18970	18970	18970	18970	12
510	20240110	115200	915594880	18970	18970	18970	18970	149
511	20240110	115100	912768350	18970	18970	18970	18970	110
512	20240110	115000	910681650	18960	18960	18960	18960	73
513	20240110	114900	909297570	18960	18960	18960	18960	30
514	20240110	114800	908728770	18960	18960	18960	18960	178
515	20240110	114700	905353890	18970	18970	18970	18970	61
516	20240110	114600	904196720	18980	18980	18980	18980	9
517	20240110	114500	904025900	18980	18990	18990	18980	70
518	20240110	114400	902697150	19000	18970	19000	18970	404
519	20240110	114300	895022260	18970	18970	18970	18970	13
520	20240110	114200	894775650	18960	18960	18960	18960	65
521	20240110	114100	893543250	18960	18960	18960	18960	74
522	20240110	114000	892140210	18970	18970	18970	18970	20
523	20240110	113900	891760810	18960	18960	18970	18960	119
524	20240110	113800	889504140	18960	18970	18970	18960	78
525	20240110	113700	888025140	18960	18960	18960	18960	0
526	20240110	113600	888025140	18960	18960	18960	18960	123
527	20240110	113500	885693060	18960	18960	18960	18960	226
528	20240110	113400	881408100	18970	18960	18970	18960	81
529	20240110	113300	879872330	18960	18960	18960	18960	76
530	20240110	113200	878431370	18960	18960	18960	18960	412
531	20240110	113100	870619850	18960	18970	18970	18960	1437
532	20240110	113000	843361380	18980	18980	18980	18980	1
533	20240110	112900	843342400	18970	18970	18980	18970	374
534	20240110	112800	836247550	18970	18970	18970	18970	265
535	20240110	112700	831220500	18970	18980	18980	18970	296
536	20240110	112600	825605280	18970	18970	18970	18970	168
537	20240110	112500	822418320	18980	18960	18980	18960	1424
538	20240110	112400	795417440	18960	18960	18960	18960	70
539	20240110	112300	794090240	18960	18970	18970	18960	232
540	20240110	112200	789689860	18970	18970	18970	18970	26
541	20240110	112100	789196640	18970	18970	18970	18970	5
542	20240110	112000	789101790	18970	18970	18970	18970	76
543	20240110	111900	787660070	18980	18960	18980	18960	140
544	20240110	111800	785005430	18960	18970	18970	18960	68
545	20240110	111700	783716100	18960	18960	18960	18960	5
546	20240110	111600	783621300	18960	18960	18970	18960	141
547	20240110	111500	780947890	18960	18960	18960	18960	0
548	20240110	111400	780947890	18960	18960	18970	18960	276
549	20240110	111300	775714920	18970	18970	18970	18960	288
550	20240110	111200	770252670	18970	18970	18970	18960	804
551	20240110	111100	755001270	18970	18980	18990	18970	1484
552	20240110	111000	726848340	18970	19000	19000	18970	508
553	20240110	110900	717196580	19000	19000	19000	19000	0
554	20240110	110800	717196580	19000	18970	19000	18970	311
555	20240110	110700	711291570	18970	18970	18970	18970	67
556	20240110	110600	710020580	18970	18970	18970	18970	17
557	20240110	110500	709698090	18980	18980	18980	18970	77
558	20240110	110400	708237280	18970	18980	18980	18970	488
559	20240110	110300	698979370	18970	18990	18990	18970	549
560	20240110	110200	688562360	18980	18980	18980	18970	151
561	20240110	110100	685697060	18980	18970	18980	18970	285
562	20240110	110000	680290510	18980	18980	18980	18980	1
563	20240110	105900	680271530	18970	18970	18970	18970	105
564	20240110	105800	678279680	18970	18970	18970	18970	147
565	20240110	105700	675491090	18970	18970	18970	18970	0
566	20240110	105600	675491090	18970	18980	18980	18970	148
567	20240110	105500	672683250	18980	18980	18980	18980	55
568	20240110	105400	671639350	18980	18970	18980	18970	63
569	20240110	105300	670443720	18980	18970	18980	18970	75
570	20240110	105200	669020920	18970	18970	18970	18970	116
571	20240110	105100	666820400	18970	18970	18970	18970	12
572	20240110	105000	666592760	18970	18970	18970	18970	77
573	20240110	104900	665132070	18980	18990	18990	18980	414
574	20240110	104800	657273840	18990	18990	18990	18990	7
575	20240110	104700	657140910	18980	18980	18980	18980	143
576	20240110	104600	654426770	18990	18990	18990	18990	63
577	20240110	104500	653230400	18980	18980	18980	18980	64
578	20240110	104400	652015680	18980	18980	18990	18980	89
579	20240110	104300	650326360	18980	18980	18980	18980	65
580	20240110	104200	649092660	18990	18990	18990	18990	2
581	20240110	104100	649054680	18980	18980	18980	18980	124
582	20240110	104000	646701160	18980	18990	18990	18980	121
583	20240110	103900	644404570	18990	18990	18990	18990	23
584	20240110	103800	643967800	19000	19000	19000	19000	2
585	20240110	103700	643929800	18980	18980	18980	18970	243
586	20240110	103600	639318960	18980	18980	18980	18980	91
587	20240110	103500	637591780	18980	18980	19000	18970	2129
588	20240110	103400	597155180	18980	18980	18980	18970	87
589	20240110	103300	595504520	19000	19000	19000	19000	14
590	20240110	103200	595238520	18970	18970	18970	18960	189
591	20240110	103100	591653320	18960	18970	18970	18960	146
592	20240110	103000	588884430	18960	18970	18970	18960	419
593	20240110	102900	580936690	18960	18970	18970	18960	132
594	20240110	102800	578433960	18960	18980	18980	18960	931
595	20240110	102700	560772440	18980	18980	18980	18980	18
596	20240110	102600	560430800	18970	18980	18980	18970	87
597	20240110	102500	558780310	18980	18980	18980	18970	90
598	20240110	102400	557072810	18980	18960	18980	18960	242
599	20240110	102300	552481550	18970	18960	18970	18960	79
600	20240110	102200	550983660	18960	18960	18970	18950	29
601	20240110	102100	550433860	18960	18960	18960	18950	64
602	20240110	102000	549220440	18970	18970	18970	18970	3
603	20240110	101900	549163530	18960	18950	18960	18950	131
604	20240110	101800	546680910	18950	18970	18970	18950	3722
605	20240110	101700	476117710	18970	18970	18970	18970	148
606	20240110	101600	473310150	18970	18970	18970	18970	144
607	20240110	101500	470578470	18980	18980	18980	18970	20
608	20240110	101400	470198960	18980	18970	18980	18970	73
609	20240110	101300	468813490	18990	18980	18990	18980	12
610	20240110	101200	468585700	18980	18980	18980	18970	75
611	20240110	101100	467162330	18970	18980	18990	18970	626
612	20240110	101000	455286010	18980	18970	18980	18970	171
613	20240110	100900	452041230	18970	18970	18980	18970	92
614	20240110	100800	450295900	18970	18970	18980	18970	222
615	20240110	100700	446083560	18970	18970	18970	18970	87
616	20240110	100600	444433170	18980	18970	18980	18970	220
617	20240110	100500	440259710	18970	18980	18990	18970	632
618	20240110	100400	428264340	18990	19000	19000	18990	125
619	20240110	100300	425890580	19000	19000	19000	18990	646
620	20240110	100200	413617950	19020	19020	19020	19020	10
621	20240110	100100	413427750	19000	19010	19020	19000	747
622	20240110	100000	399227340	19010	19010	19010	19010	333
623	20240110	095900	392897010	19010	19010	19020	19010	160
624	20240110	095800	389855390	19010	19010	19010	19010	135
625	20240110	095700	387289040	19010	19000	19010	19000	1345
626	20240110	095600	361733040	19010	19010	19010	19010	5
627	20240110	095500	361637990	19000	19010	19010	19000	574
628	20240110	095400	350727250	19020	19030	19030	19020	109
629	20240110	095300	348654020	19020	19020	19020	19020	8
630	20240110	095200	348501860	19040	19040	19040	19040	30
631	20240110	095100	347930660	19040	19010	19040	19010	63
632	20240110	095000	346731530	19010	19050	19050	19010	893
633	20240110	094900	329755250	19030	19030	19030	19030	5
634	20240110	094800	329660100	19020	19020	19020	19020	489
635	20240110	094700	320359320	19020	19030	19030	19020	51
636	20240110	094600	319389210	19030	19030	19030	19020	87
637	20240110	094500	317733610	19030	19020	19030	19020	81
638	20240110	094400	316192890	19020	19020	19020	19020	401
639	20240110	094300	308565870	19010	19010	19020	19010	310
640	20240110	094200	302671950	19010	19020	19030	19010	337
641	20240110	094100	296264140	19020	19020	19030	19020	171
642	20240110	094000	293011670	19030	19030	19030	19020	42
643	20240110	093900	292212690	19020	19020	19020	19020	10
644	20240110	093800	292022490	19050	19020	19050	19020	71
645	20240110	093700	290672040	19020	19060	19060	19020	3774
646	20240110	093600	218823080	19060	19070	19070	19060	18
647	20240110	093500	218479950	19070	19060	19070	19060	6
648	20240110	093400	218365540	19050	19070	19070	19050	527
649	20240110	093300	208318680	19070	19070	19070	19070	4
650	20240110	093200	208242400	19070	19060	19070	19060	5
651	20240110	093100	208147060	19060	19060	19060	19060	0
652	20240110	093000	208147060	19060	19060	19060	19060	2
653	20240110	092900	208108940	19060	19090	19090	19050	1439
654	20240110	092800	180690770	19060	19050	19090	19050	259
655	20240110	092700	175756670	19060	19060	19060	19060	145
656	20240110	092600	172992970	19060	19070	19070	19060	101
657	20240110	092500	171067900	19090	19090	19090	19090	200
658	20240110	092400	167249900	19050	19050	19050	19050	0
659	20240110	092300	167249900	19050	19060	19060	19050	52
660	20240110	092200	166259200	19050	19050	19050	19050	0
661	20240110	092100	166259200	19050	19060	19060	19050	24
662	20240110	092000	165801890	19060	19060	19100	19050	2564
663	20240110	091900	116953670	19060	19060	19060	19060	1
664	20240110	091800	116934610	19100	19060	19100	19060	13
665	20240110	091700	116686790	19100	19060	19100	19060	2
666	20240110	091600	116648630	19060	19050	19060	19050	700
667	20240110	091500	103309210	19060	19100	19100	19060	603
668	20240110	091400	91812120	19110	19120	19120	19110	153
669	20240110	091300	88886920	19120	19130	19130	19120	72
670	20240110	091200	87509890	19130	19150	19150	19130	680
671	20240110	091100	74495760	19150	19150	19150	19150	12
672	20240110	091000	74265960	19140	19150	19150	19140	357
673	20240110	090900	67429420	19150	19170	19170	19150	1190
674	20240110	090800	44631190	19170	19160	19240	19160	11
675	20240110	090700	44420150	19160	19170	19170	19160	617
676	20240110	090600	32592280	19170	19170	19170	19170	7
677	20240110	090500	32458090	19160	19160	19160	19160	10
678	20240110	090400	32266490	19160	19160	19240	19160	10
679	20240110	090300	32074720	19160	19240	19240	19160	109
680	20240110	090200	29978120	19240	19150	19240	19150	183
681	20240110	090100	26473310	19150	19140	19150	19140	8
682	20240110	090000	26320140	19140	19230	19270	19140	1368