KissMeData/272550/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210100	1541757180	16970	16970	16970	16970	849
3	20240110	210000	1541757180	16970	16970	16970	16970	0
4	20240110	205900	1541757180	16970	16970	16970	16970	0
5	20240110	205800	1541757180	16970	16970	16970	16970	0
6	20240110	205700	1541757180	16970	16970	16970	16970	0
7	20240110	205600	1541757180	16970	16970	16970	16970	0
8	20240110	205500	1541757180	16970	16970	16970	16970	0
9	20240110	205400	1541757180	16970	16970	16970	16970	0
10	20240110	205300	1541757180	16970	16970	16970	16970	0
11	20240110	205200	1541757180	16970	16970	16970	16970	0
12	20240110	205100	1541757180	16970	16970	16970	16970	0
13	20240110	205000	1541757180	16970	16970	16970	16970	0
14	20240110	204900	1541757180	16970	16970	16970	16970	0
15	20240110	204800	1541757180	16970	16970	16970	16970	0
16	20240110	204700	1541757180	16970	16970	16970	16970	0
17	20240110	204600	1541757180	16970	16970	16970	16970	0
18	20240110	204500	1541757180	16970	16970	16970	16970	0
19	20240110	204400	1541757180	16970	16970	16970	16970	0
20	20240110	204300	1541757180	16970	16970	16970	16970	0
21	20240110	204200	1541757180	16970	16970	16970	16970	0
22	20240110	204100	1541757180	16970	16970	16970	16970	0
23	20240110	204000	1541757180	16970	16970	16970	16970	0
24	20240110	203900	1541757180	16970	16970	16970	16970	0
25	20240110	203800	1541757180	16970	16970	16970	16970	0
26	20240110	203700	1541757180	16970	16970	16970	16970	0
27	20240110	203600	1541757180	16970	16970	16970	16970	0
28	20240110	203500	1541757180	16970	16970	16970	16970	0
29	20240110	203400	1541757180	16970	16970	16970	16970	0
30	20240110	203300	1541757180	16970	16970	16970	16970	0
31	20240110	203200	1541757180	16970	16970	16970	16970	0
32	20240110	203100	1541757180	16970	16970	16970	16970	849
33	20240110	203000	1541757180	16970	16970	16970	16970	0
34	20240110	202900	1541757180	16970	16970	16970	16970	0
35	20240110	202800	1541757180	16970	16970	16970	16970	0
36	20240110	202700	1541757180	16970	16970	16970	16970	0
37	20240110	202600	1541757180	16970	16970	16970	16970	0
38	20240110	202500	1541757180	16970	16970	16970	16970	0
39	20240110	202400	1541757180	16970	16970	16970	16970	0
40	20240110	202300	1541757180	16970	16970	16970	16970	0
41	20240110	202200	1541757180	16970	16970	16970	16970	0
42	20240110	202100	1541757180	16970	16970	16970	16970	0
43	20240110	202000	1541757180	16970	16970	16970	16970	0
44	20240110	201900	1541757180	16970	16970	16970	16970	0
45	20240110	201800	1541757180	16970	16970	16970	16970	0
46	20240110	201700	1541757180	16970	16970	16970	16970	0
47	20240110	201600	1541757180	16970	16970	16970	16970	0
48	20240110	201500	1541757180	16970	16970	16970	16970	0
49	20240110	201400	1541757180	16970	16970	16970	16970	0
50	20240110	201300	1541757180	16970	16970	16970	16970	0
51	20240110	201200	1541757180	16970	16970	16970	16970	0
52	20240110	201100	1541757180	16970	16970	16970	16970	0
53	20240110	201000	1541757180	16970	16970	16970	16970	0
54	20240110	200900	1541757180	16970	16970	16970	16970	0
55	20240110	200800	1541757180	16970	16970	16970	16970	0
56	20240110	200700	1541757180	16970	16970	16970	16970	0
57	20240110	200600	1541757180	16970	16970	16970	16970	0
58	20240110	200500	1541757180	16970	16970	16970	16970	0
59	20240110	200400	1541757180	16970	16970	16970	16970	0
60	20240110	200300	1541757180	16970	16970	16970	16970	0
61	20240110	200200	1541757180	16970	16970	16970	16970	0
62	20240110	200100	1541757180	16970	16970	16970	16970	849
63	20240110	200000	1541757180	16970	16970	16970	16970	0
64	20240110	195900	1541757180	16970	16970	16970	16970	0
65	20240110	195800	1541757180	16970	16970	16970	16970	0
66	20240110	195700	1541757180	16970	16970	16970	16970	0
67	20240110	195600	1541757180	16970	16970	16970	16970	0
68	20240110	195500	1541757180	16970	16970	16970	16970	0
69	20240110	195400	1541757180	16970	16970	16970	16970	0
70	20240110	195300	1541757180	16970	16970	16970	16970	0
71	20240110	195200	1541757180	16970	16970	16970	16970	0
72	20240110	195100	1541757180	16970	16970	16970	16970	0
73	20240110	195000	1541757180	16970	16970	16970	16970	0
74	20240110	194900	1541757180	16970	16970	16970	16970	0
75	20240110	194800	1541757180	16970	16970	16970	16970	0
76	20240110	194700	1541757180	16970	16970	16970	16970	0
77	20240110	194600	1541757180	16970	16970	16970	16970	0
78	20240110	194500	1541757180	16970	16970	16970	16970	0
79	20240110	194400	1541757180	16970	16970	16970	16970	0
80	20240110	194300	1541757180	16970	16970	16970	16970	0
81	20240110	194200	1541757180	16970	16970	16970	16970	0
82	20240110	194100	1541757180	16970	16970	16970	16970	0
83	20240110	194000	1541757180	16970	16970	16970	16970	0
84	20240110	193900	1541757180	16970	16970	16970	16970	0
85	20240110	193800	1541757180	16970	16970	16970	16970	0
86	20240110	193700	1541757180	16970	16970	16970	16970	0
87	20240110	193600	1541757180	16970	16970	16970	16970	0
88	20240110	193500	1541757180	16970	16970	16970	16970	0
89	20240110	193400	1541757180	16970	16970	16970	16970	0
90	20240110	193300	1541757180	16970	16970	16970	16970	0
91	20240110	193200	1541757180	16970	16970	16970	16970	0
92	20240110	193100	1541757180	16970	16970	16970	16970	849
93	20240110	193000	1541757180	16970	16970	16970	16970	0
94	20240110	192900	1541757180	16970	16970	16970	16970	0
95	20240110	192800	1541757180	16970	16970	16970	16970	0
96	20240110	192700	1541757180	16970	16970	16970	16970	0
97	20240110	192600	1541757180	16970	16970	16970	16970	0
98	20240110	192500	1541757180	16970	16970	16970	16970	0
99	20240110	192400	1541757180	16970	16970	16970	16970	0
100	20240110	192300	1541757180	16970	16970	16970	16970	0
101	20240110	192200	1541757180	16970	16970	16970	16970	0
102	20240110	192100	1541757180	16970	16970	16970	16970	0
103	20240110	192000	1541757180	16970	16970	16970	16970	0
104	20240110	191900	1541757180	16970	16970	16970	16970	0
105	20240110	191800	1541757180	16970	16970	16970	16970	0
106	20240110	191700	1541757180	16970	16970	16970	16970	0
107	20240110	191600	1541757180	16970	16970	16970	16970	0
108	20240110	191500	1541757180	16970	16970	16970	16970	0
109	20240110	191400	1541757180	16970	16970	16970	16970	0
110	20240110	191300	1541757180	16970	16970	16970	16970	0
111	20240110	191200	1541757180	16970	16970	16970	16970	0
112	20240110	191100	1541757180	16970	16970	16970	16970	0
113	20240110	191000	1541757180	16970	16970	16970	16970	0
114	20240110	190900	1541757180	16970	16970	16970	16970	0
115	20240110	190800	1541757180	16970	16970	16970	16970	0
116	20240110	190700	1541757180	16970	16970	16970	16970	0
117	20240110	190600	1541757180	16970	16970	16970	16970	0
118	20240110	190500	1541757180	16970	16970	16970	16970	0
119	20240110	190400	1541757180	16970	16970	16970	16970	0
120	20240110	190300	1541757180	16970	16970	16970	16970	0
121	20240110	190200	1541757180	16970	16970	16970	16970	0
122	20240110	190100	1541757180	16970	16970	16970	16970	849
123	20240110	190000	1541757180	16970	16970	16970	16970	0
124	20240110	185900	1541757180	16970	16970	16970	16970	0
125	20240110	185800	1541757180	16970	16970	16970	16970	0
126	20240110	185700	1541757180	16970	16970	16970	16970	0
127	20240110	185600	1541757180	16970	16970	16970	16970	0
128	20240110	185500	1541757180	16970	16970	16970	16970	0
129	20240110	185400	1541757180	16970	16970	16970	16970	0
130	20240110	185300	1541757180	16970	16970	16970	16970	0
131	20240110	185200	1541757180	16970	16970	16970	16970	0
132	20240110	185100	1541757180	16970	16970	16970	16970	0
133	20240110	185000	1541757180	16970	16970	16970	16970	0
134	20240110	184900	1541757180	16970	16970	16970	16970	0
135	20240110	184800	1541757180	16970	16970	16970	16970	0
136	20240110	184700	1541757180	16970	16970	16970	16970	0
137	20240110	184600	1541757180	16970	16970	16970	16970	0
138	20240110	184500	1541757180	16970	16970	16970	16970	0
139	20240110	184400	1541757180	16970	16970	16970	16970	0
140	20240110	184300	1541757180	16970	16970	16970	16970	0
141	20240110	184200	1541757180	16970	16970	16970	16970	0
142	20240110	184100	1541757180	16970	16970	16970	16970	0
143	20240110	184000	1541757180	16970	16970	16970	16970	0
144	20240110	183900	1541757180	16970	16970	16970	16970	0
145	20240110	183800	1541757180	16970	16970	16970	16970	0
146	20240110	183700	1541757180	16970	16970	16970	16970	0
147	20240110	183600	1541757180	16970	16970	16970	16970	0
148	20240110	183500	1541757180	16970	16970	16970	16970	0
149	20240110	183400	1541757180	16970	16970	16970	16970	0
150	20240110	183300	1541757180	16970	16970	16970	16970	0
151	20240110	183200	1541757180	16970	16970	16970	16970	0
152	20240110	183100	1541757180	16970	16970	16970	16970	849
153	20240110	183000	1541757180	16970	16970	16970	16970	0
154	20240110	182900	1541757180	16970	16970	16970	16970	0
155	20240110	182800	1541757180	16970	16970	16970	16970	0
156	20240110	182700	1541757180	16970	16970	16970	16970	0
157	20240110	182600	1541757180	16970	16970	16970	16970	0
158	20240110	182500	1541757180	16970	16970	16970	16970	0
159	20240110	182400	1541757180	16970	16970	16970	16970	0
160	20240110	182300	1541757180	16970	16970	16970	16970	0
161	20240110	182200	1541757180	16970	16970	16970	16970	0
162	20240110	182100	1541757180	16970	16970	16970	16970	0
163	20240110	182000	1541757180	16970	16970	16970	16970	0
164	20240110	181900	1541757180	16970	16970	16970	16970	0
165	20240110	181800	1541757180	16970	16970	16970	16970	0
166	20240110	181700	1541757180	16970	16970	16970	16970	0
167	20240110	181600	1541757180	16970	16970	16970	16970	0
168	20240110	181500	1541757180	16970	16970	16970	16970	0
169	20240110	181400	1541757180	16970	16970	16970	16970	0
170	20240110	181300	1541757180	16970	16970	16970	16970	0
171	20240110	181200	1541757180	16970	16970	16970	16970	0
172	20240110	181100	1541757180	16970	16970	16970	16970	0
173	20240110	181000	1541757180	16970	16970	16970	16970	0
174	20240110	180900	1541757180	16970	16970	16970	16970	0
175	20240110	180800	1541757180	16970	16970	16970	16970	0
176	20240110	180700	1541757180	16970	16970	16970	16970	0
177	20240110	180600	1541757180	16970	16970	16970	16970	0
178	20240110	180500	1541757180	16970	16970	16970	16970	0
179	20240110	180400	1541757180	16970	16970	16970	16970	0
180	20240110	180300	1541757180	16970	16970	16970	16970	0
181	20240110	180200	1541757180	16970	16970	16970	16970	0
182	20240110	180100	1541757180	16970	16970	16970	16970	849
183	20240110	180000	1541757180	16970	16970	16970	16970	0
184	20240110	175900	1541757180	16970	16970	16970	16970	0
185	20240110	175800	1541757180	16970	16970	16970	16970	0
186	20240110	175700	1541757180	16970	16970	16970	16970	0
187	20240110	175600	1541757180	16970	16970	16970	16970	0
188	20240110	175500	1541757180	16970	16970	16970	16970	0
189	20240110	175400	1541757180	16970	16970	16970	16970	0
190	20240110	175300	1541757180	16970	16970	16970	16970	0
191	20240110	175200	1541757180	16970	16970	16970	16970	0
192	20240110	175100	1541757180	16970	16970	16970	16970	0
193	20240110	175000	1541757180	16970	16970	16970	16970	0
194	20240110	174900	1541757180	16970	16970	16970	16970	0
195	20240110	174800	1541757180	16970	16970	16970	16970	0
196	20240110	174700	1541757180	16970	16970	16970	16970	0
197	20240110	174600	1541757180	16970	16970	16970	16970	0
198	20240110	174500	1541757180	16970	16970	16970	16970	0
199	20240110	174400	1541757180	16970	16970	16970	16970	0
200	20240110	174300	1541757180	16970	16970	16970	16970	0
201	20240110	174200	1541757180	16970	16970	16970	16970	0
202	20240110	174100	1541757180	16970	16970	16970	16970	0
203	20240110	174000	1541757180	16970	16970	16970	16970	0
204	20240110	173900	1541757180	16970	16970	16970	16970	0
205	20240110	173800	1541757180	16970	16970	16970	16970	0
206	20240110	173700	1541757180	16970	16970	16970	16970	0
207	20240110	173600	1541757180	16970	16970	16970	16970	0
208	20240110	173500	1541757180	16970	16970	16970	16970	0
209	20240110	173400	1541757180	16970	16970	16970	16970	0
210	20240110	173300	1541757180	16970	16970	16970	16970	0
211	20240110	173200	1541757180	16970	16970	16970	16970	0
212	20240110	173100	1541757180	16970	16970	16970	16970	849
213	20240110	173000	1541757180	16970	16970	16970	16970	0
214	20240110	172900	1541757180	16970	16970	16970	16970	0
215	20240110	172800	1541757180	16970	16970	16970	16970	0
216	20240110	172700	1541757180	16970	16970	16970	16970	0
217	20240110	172600	1541757180	16970	16970	16970	16970	0
218	20240110	172500	1541757180	16970	16970	16970	16970	0
219	20240110	172400	1541757180	16970	16970	16970	16970	0
220	20240110	172300	1541757180	16970	16970	16970	16970	0
221	20240110	172200	1541757180	16970	16970	16970	16970	0
222	20240110	172100	1541757180	16970	16970	16970	16970	0
223	20240110	172000	1541757180	16970	16970	16970	16970	0
224	20240110	171900	1541757180	16970	16970	16970	16970	0
225	20240110	171800	1541757180	16970	16970	16970	16970	0
226	20240110	171700	1541757180	16970	16970	16970	16970	0
227	20240110	171600	1541757180	16970	16970	16970	16970	0
228	20240110	171500	1541757180	16970	16970	16970	16970	0
229	20240110	171400	1541757180	16970	16970	16970	16970	0
230	20240110	171300	1541757180	16970	16970	16970	16970	0
231	20240110	171200	1541757180	16970	16970	16970	16970	0
232	20240110	171100	1541757180	16970	16970	16970	16970	0
233	20240110	171000	1541757180	16970	16970	16970	16970	0
234	20240110	170900	1541757180	16970	16970	16970	16970	0
235	20240110	170800	1541757180	16970	16970	16970	16970	0
236	20240110	170700	1541757180	16970	16970	16970	16970	0
237	20240110	170600	1541757180	16970	16970	16970	16970	0
238	20240110	170500	1541757180	16970	16970	16970	16970	0
239	20240110	170400	1541757180	16970	16970	16970	16970	0
240	20240110	170300	1541757180	16970	16970	16970	16970	0
241	20240110	170200	1541757180	16970	16970	16970	16970	0
242	20240110	170100	1541757180	16970	16970	16970	16970	849
243	20240110	170000	1541757180	16970	16970	16970	16970	0
244	20240110	165900	1541757180	16970	16970	16970	16970	0
245	20240110	165800	1541757180	16970	16970	16970	16970	0
246	20240110	165700	1541757180	16970	16970	16970	16970	0
247	20240110	165600	1541757180	16970	16970	16970	16970	0
248	20240110	165500	1541757180	16970	16970	16970	16970	0
249	20240110	165400	1541757180	16970	16970	16970	16970	0
250	20240110	165300	1541757180	16970	16970	16970	16970	0
251	20240110	165200	1541757180	16970	16970	16970	16970	0
252	20240110	165100	1541757180	16970	16970	16970	16970	0
253	20240110	165000	1541757180	16970	16970	16970	16970	0
254	20240110	164900	1541757180	16970	16970	16970	16970	0
255	20240110	164800	1541757180	16970	16970	16970	16970	0
256	20240110	164700	1541757180	16970	16970	16970	16970	0
257	20240110	164600	1541757180	16970	16970	16970	16970	0
258	20240110	164500	1541757180	16970	16970	16970	16970	0
259	20240110	164400	1541757180	16970	16970	16970	16970	0
260	20240110	164300	1541757180	16970	16970	16970	16970	0
261	20240110	164200	1541757180	16970	16970	16970	16970	0
262	20240110	164100	1541757180	16970	16970	16970	16970	0
263	20240110	164000	1541757180	16970	16970	16970	16970	0
264	20240110	163900	1541757180	16970	16970	16970	16970	0
265	20240110	163800	1541757180	16970	16970	16970	16970	0
266	20240110	163700	1541757180	16970	16970	16970	16970	0
267	20240110	163600	1541757180	16970	16970	16970	16970	0
268	20240110	163500	1541757180	16970	16970	16970	16970	0
269	20240110	163400	1541757180	16970	16970	16970	16970	0
270	20240110	163300	1541757180	16970	16970	16970	16970	0
271	20240110	163200	1541757180	16970	16970	16970	16970	0
272	20240110	163100	1541757180	16970	16970	16970	16970	849
273	20240110	163000	1541757180	16970	16970	16970	16970	0
274	20240110	162900	1541757180	16970	16970	16970	16970	0
275	20240110	162800	1541757180	16970	16970	16970	16970	0
276	20240110	162700	1541757180	16970	16970	16970	16970	0
277	20240110	162600	1541757180	16970	16970	16970	16970	0
278	20240110	162500	1541757180	16970	16970	16970	16970	0
279	20240110	162400	1541757180	16970	16970	16970	16970	0
280	20240110	162300	1541757180	16970	16970	16970	16970	0
281	20240110	162200	1541757180	16970	16970	16970	16970	0
282	20240110	162100	1541757180	16970	16970	16970	16970	0
283	20240110	162000	1541757180	16970	16970	16970	16970	0
284	20240110	161900	1541757180	16970	16970	16970	16970	0
285	20240110	161800	1541757180	16970	16970	16970	16970	0
286	20240110	161700	1541757180	16970	16970	16970	16970	0
287	20240110	161600	1541757180	16970	16970	16970	16970	0
288	20240110	161500	1541757180	16970	16970	16970	16970	0
289	20240110	161400	1541757180	16970	16970	16970	16970	0
290	20240110	161300	1541757180	16970	16970	16970	16970	0
291	20240110	161200	1541757180	16970	16970	16970	16970	0
292	20240110	161100	1541757180	16970	16970	16970	16970	0
293	20240110	161000	1541757180	16970	16970	16970	16970	0
294	20240110	160900	1541757180	16970	16970	16970	16970	0
295	20240110	160800	1541757180	16970	16970	16970	16970	0
296	20240110	160700	1541757180	16970	16970	16970	16970	0
297	20240110	160600	1541757180	16970	16970	16970	16970	0
298	20240110	160500	1541757180	16970	16970	16970	16970	0
299	20240110	160400	1541757180	16970	16970	16970	16970	0
300	20240110	160300	1541757180	16970	16970	16970	16970	0
301	20240110	160200	1541757180	16970	16970	16970	16970	0
302	20240110	160100	1541757180	16970	16970	16970	16970	849
303	20240110	160000	1541757180	16970	16970	16970	16970	0
304	20240110	155900	1541757180	16970	16970	16970	16970	0
305	20240110	155800	1541757180	16970	16970	16970	16970	0
306	20240110	155700	1541757180	16970	16970	16970	16970	0
307	20240110	155600	1541757180	16970	16970	16970	16970	0
308	20240110	155500	1541757180	16970	16970	16970	16970	0
309	20240110	155400	1541757180	16970	16970	16970	16970	0
310	20240110	155300	1541757180	16970	16970	16970	16970	0
311	20240110	155200	1541757180	16970	16970	16970	16970	0
312	20240110	155100	1541757180	16970	16970	16970	16970	0
313	20240110	155000	1541757180	16970	16970	16970	16970	0
314	20240110	154900	1541757180	16970	16970	16970	16970	0
315	20240110	154800	1541757180	16970	16970	16970	16970	0
316	20240110	154700	1541757180	16970	16970	16970	16970	0
317	20240110	154600	1541757180	16970	16970	16970	16970	0
318	20240110	154500	1541757180	16970	16970	16970	16970	0
319	20240110	154400	1541757180	16970	16970	16970	16970	0
320	20240110	154300	1541757180	16970	16970	16970	16970	0
321	20240110	154200	1541757180	16970	16970	16970	16970	0
322	20240110	154100	1541757180	16970	16970	16970	16970	0
323	20240110	154000	1541757180	16970	16970	16970	16970	0
324	20240110	153900	1541757180	16970	16970	16970	16970	0
325	20240110	153800	1541757180	16970	16970	16970	16970	0
326	20240110	153700	1541757180	16970	16970	16970	16970	0
327	20240110	153600	1541757180	16970	16970	16970	16970	0
328	20240110	153500	1541757180	16970	16970	16970	16970	0
329	20240110	153400	1541757180	16970	16970	16970	16970	0
330	20240110	153300	1541757180	16970	16970	16970	16970	0
331	20240110	153200	1541757180	16970	16970	16970	16970	0
332	20240110	153100	1541757180	16970	16970	16970	16970	849
333	20240110	153000	1541757180	16970	16970	16970	16970	849
334	20240110	152900	1527349650	16990	16990	16990	16990	0
335	20240110	152800	1527349650	16990	16990	16990	16990	0
336	20240110	152700	1527349650	16990	16990	16990	16990	0
337	20240110	152600	1527349650	16990	16990	16990	16990	0
338	20240110	152500	1527349650	16990	16990	16990	16990	0
339	20240110	152400	1527349650	16990	16990	16990	16990	0
340	20240110	152300	1527349650	16990	16990	16990	16990	0
341	20240110	152200	1527349650	16990	16990	16990	16990	0
342	20240110	152100	1527349650	16990	16990	16990	16990	0
343	20240110	152000	1527349650	16990	16990	16990	16990	0
344	20240110	151900	1527349650	16990	17000	17030	16990	290
345	20240110	151800	1522419360	17000	17000	17000	17000	16
346	20240110	151700	1522147360	17030	17010	17030	17010	62
347	20240110	151600	1521091700	17000	17000	17000	17000	35
348	20240110	151500	1520496700	17030	17030	17040	17030	113
349	20240110	151400	1518572120	17020	17020	17020	17020	5
350	20240110	151300	1518487020	17020	17040	17040	17020	34
351	20240110	151200	1517907960	17040	17040	17040	17040	10
352	20240110	151100	1517737560	17010	17000	17040	17000	36
353	20240110	151000	1517124670	17000	17030	17040	17000	75
354	20240110	150900	1515848020	17050	17020	17050	17020	74
355	20240110	150800	1514587740	17040	17070	17070	17040	124
356	20240110	150700	1512473780	17040	17040	17040	17040	1
357	20240110	150600	1512456740	17060	17070	17070	17060	103
358	20240110	150500	1510699370	17070	17070	17070	17070	0
359	20240110	150400	1510699370	17070	17070	17070	17070	20
360	20240110	150300	1510357970	17070	17070	17070	17070	40
361	20240110	150200	1509675170	17070	17050	17070	17050	29
362	20240110	150100	1509180640	17040	17040	17050	17040	43
363	20240110	150000	1508447620	17050	17040	17050	17040	62
364	20240110	145900	1507390530	17050	17040	17050	17040	551
365	20240110	145800	1498001410	17040	17040	17040	17040	263
366	20240110	145700	1493519890	17040	17040	17040	17030	35
367	20240110	145600	1492923570	17030	17020	17030	17020	19
368	20240110	145500	1492600050	17040	17040	17040	17020	42
369	20240110	145400	1491884750	17050	17040	17050	17040	50
370	20240110	145300	1491032320	17040	17040	17050	17040	78
371	20240110	145200	1489702530	17040	17040	17040	17040	11
372	20240110	145100	1489515090	17050	17020	17050	17020	43
373	20240110	145000	1488782520	17010	17050	17050	17000	248
374	20240110	144900	1484558860	17040	17040	17050	17040	67
375	20240110	144800	1483416570	17040	17040	17050	17040	16
376	20240110	144700	1483143850	17040	17040	17050	17040	95
377	20240110	144600	1481524410	17060	17070	17070	17030	34
378	20240110	144500	1480944320	17030	17070	17070	17020	345
379	20240110	144400	1475061530	17080	17080	17080	17070	61
380	20240110	144300	1474019760	17080	17070	17080	17070	56
381	20240110	144200	1473063410	17070	17080	17080	17070	82
382	20240110	144100	1471662990	17080	17080	17080	17080	0
383	20240110	144000	1471662990	17080	17080	17080	17080	161
384	20240110	143900	1468913110	17070	17080	17080	17070	2
385	20240110	143800	1468878960	17080	17080	17080	17070	67
386	20240110	143700	1467734610	17080	17080	17080	17080	8
387	20240110	143600	1467597970	17080	17060	17080	17060	258
388	20240110	143500	1463193330	17050	17060	17060	17050	29
389	20240110	143400	1462698630	17060	17050	17060	17050	50
390	20240110	143300	1461845640	17060	17050	17060	17050	31
391	20240110	143200	1461316840	17060	17050	17060	17050	7
392	20240110	143100	1461197480	17050	17060	17080	17050	146
393	20240110	143000	1458705080	17060	17070	17080	17060	56
394	20240110	142900	1457748770	17060	17050	17060	17040	31
395	20240110	142800	1457220290	17030	17070	17070	17030	144
396	20240110	142700	1454762780	17070	17040	17070	17040	13
397	20240110	142600	1454541090	17060	17080	17080	17060	94
398	20240110	142500	1452935840	17090	17080	17090	17070	44
399	20240110	142400	1452184140	17080	17080	17090	17080	74
400	20240110	142300	1450920170	17080	17080	17090	17080	152
401	20240110	142200	1448324000	17090	17090	17090	17090	121
402	20240110	142100	1446256110	17090	17090	17090	17090	2
403	20240110	142000	1446221930	17090	17090	17090	17090	66
404	20240110	141900	1445093990	17090	17100	17100	17090	95
405	20240110	141800	1443470430	17100	17100	17100	17100	122
406	20240110	141700	1441384230	17100	17100	17100	17100	2
407	20240110	141600	1441350030	17100	17100	17100	17090	124
408	20240110	141500	1439229690	17090	17100	17100	17090	15
409	20240110	141400	1438973270	17100	17090	17100	17090	115
410	20240110	141300	1437007730	17090	17090	17090	17090	25
411	20240110	141200	1436580480	17070	17080	17080	17070	153
412	20240110	141100	1433968750	17080	17080	17080	17070	69
413	20240110	141000	1432790240	17080	17080	17080	17080	69
414	20240110	140900	1431611720	17080	17080	17080	17080	69
415	20240110	140800	1430433200	17080	17080	17090	17080	94
416	20240110	140700	1428827180	17090	17090	17090	17090	73
417	20240110	140600	1427579610	17090	17090	17090	17090	54
418	20240110	140500	1426656750	17090	17090	17090	17090	194
419	20240110	140400	1423341290	17090	17090	17090	17090	58
420	20240110	140300	1422350070	17090	17090	17090	17090	20
421	20240110	140200	1422008270	17090	17090	17090	17070	175
422	20240110	140100	1419019150	17090	17090	17090	17090	39
423	20240110	140000	1418352640	17090	17090	17100	17080	252
424	20240110	135900	1414045310	17090	17090	17090	17080	80
425	20240110	135800	1412678510	17090	17090	17090	17090	159
426	20240110	135700	1409961200	17090	17090	17090	17090	41
427	20240110	135600	1409260510	17090	17090	17090	17090	169
428	20240110	135500	1406372300	17080	17100	17100	17080	115
429	20240110	135400	1404406670	17100	17100	17100	17100	130
430	20240110	135300	1402183670	17080	17090	17090	17080	458
431	20240110	135200	1394359620	17080	17090	17090	17080	357
432	20240110	135100	1388261590	17080	17080	17080	17070	279
433	20240110	135000	1383496470	17070	17070	17070	17070	39
434	20240110	134900	1382830740	17070	17080	17080	17070	190
435	20240110	134800	1379587160	17080	17080	17080	17080	94
436	20240110	134700	1377981640	17080	17080	17080	17070	98
437	20240110	134600	1376307860	17080	17080	17080	17080	82
438	20240110	134500	1374907300	17080	17080	17080	17060	55
439	20240110	134400	1373968250	17080	17080	17080	17080	453
440	20240110	134300	1366231010	17060	17070	17080	17060	180
441	20240110	134200	1363159710	17070	17060	17070	17060	31
442	20240110	134100	1362630810	17060	17060	17060	17060	5
443	20240110	134000	1362545510	17060	17060	17070	17060	65
444	20240110	133900	1361436590	17070	17060	17070	17050	9
445	20240110	133800	1361283110	17070	17070	17070	17070	51
446	20240110	133700	1360412540	17040	17070	17070	17040	65
447	20240110	133600	1359303370	17080	17080	17080	17080	59
448	20240110	133500	1358295650	17060	17060	17060	17060	0
449	20240110	133400	1358295650	17060	17070	17070	17060	21
450	20240110	133300	1357937240	17030	17050	17060	17030	52
451	20240110	133200	1357051630	16990	16990	16990	16990	118
452	20240110	133100	1355046810	17070	17030	17070	16970	2325
453	20240110	133000	1315549110	17030	17040	17040	17010	250
454	20240110	132900	1311292130	17070	17040	17080	17040	386
455	20240110	132800	1304705860	17010	17010	17010	17010	0
456	20240110	132700	1304705860	17010	17000	17010	17000	85
457	20240110	132600	1303260020	17000	17020	17040	17000	848
458	20240110	132500	1288840390	17020	17080	17080	17020	140
459	20240110	132400	1286453620	17050	17070	17070	17050	8
460	20240110	132300	1286317080	17080	17090	17100	17080	697
461	20240110	132200	1274403570	17080	17080	17080	17080	13
462	20240110	132100	1274181530	17080	17070	17090	17070	138
463	20240110	132000	1271824370	17070	17070	17070	17070	234
464	20240110	131900	1267829990	17070	17060	17070	17060	25
465	20240110	131800	1267403420	17070	17070	17070	17070	1
466	20240110	131700	1267386350	17030	17070	17070	17030	396
467	20240110	131600	1260638590	17060	17040	17070	17040	4
468	20240110	131500	1260570380	17030	17060	17060	17020	396
469	20240110	131400	1253818060	17070	17080	17080	17070	7
470	20240110	131300	1253698560	17070	17080	17080	17070	53
471	20240110	131200	1252793830	17060	17080	17080	17060	17
472	20240110	131100	1252503660	17090	17090	17090	17090	65
473	20240110	131000	1251392810	17090	17090	17090	17050	174
474	20240110	130900	1248425220	17090	17090	17090	17090	53
475	20240110	130800	1247519450	17060	17090	17090	17060	214
476	20240110	130700	1243866560	17090	17100	17100	17090	56
477	20240110	130600	1242909010	17100	17090	17100	17080	132
478	20240110	130500	1240653400	17090	17090	17090	17090	69
479	20240110	130400	1239474190	17080	17080	17080	17080	41
480	20240110	130300	1238773910	17090	17090	17090	17080	145
481	20240110	130200	1236295930	17090	17090	17090	17090	1
482	20240110	130100	1236278840	17090	17090	17090	17090	7
483	20240110	130000	1236159210	17090	17090	17100	17090	310
484	20240110	125900	1230861300	17100	17100	17100	17090	58
485	20240110	125800	1229869510	17090	17100	17100	17090	16
486	20240110	125700	1229596020	17100	17090	17100	17090	191
487	20240110	125600	1226330920	17100	17100	17100	17100	60
488	20240110	125500	1225304920	17100	17100	17100	17100	708
489	20240110	125400	1213198120	17090	17090	17090	17090	0
490	20240110	125300	1213198120	17090	17090	17090	17090	115
491	20240110	125200	1211232770	17100	17100	17100	17080	21
492	20240110	125100	1210873810	17100	17090	17100	17090	72
493	20240110	125000	1209642820	17090	17090	17090	17090	47
494	20240110	124900	1208839590	17090	17080	17090	17080	63
495	20240110	124800	1207763020	17090	17100	17100	17090	301
496	20240110	124700	1202617580	17100	17090	17100	17090	230
497	20240110	124600	1198686370	17090	17080	17090	17080	40
498	20240110	124500	1198003110	17080	17070	17080	17060	76
499	20240110	124400	1196705330	17070	17070	17070	17070	59
500	20240110	124300	1195698200	17080	17080	17080	17070	105
501	20240110	124200	1193904850	17080	17080	17090	17080	33
502	20240110	124100	1193341150	17080	17040	17080	17040	37
503	20240110	124000	1192709500	17010	17010	17090	17010	1048
504	20240110	123900	1174851530	17010	17010	17020	17010	38
505	20240110	123800	1174205070	17010	17010	17010	17000	482
506	20240110	123700	1166009450	17010	17010	17010	17010	19
507	20240110	123600	1165686260	17010	17010	17020	17010	46
508	20240110	123500	1164903790	17010	17010	17010	17000	207
509	20240110	123400	1161384030	17020	17020	17020	17020	11
510	20240110	123300	1161196810	17000	16990	17000	16990	112
511	20240110	123200	1159293120	17000	17020	17020	17000	183
512	20240110	123100	1156181080	17020	17020	17020	17020	12
513	20240110	123000	1155976840	17020	17040	17040	17020	56
514	20240110	122900	1155022670	17060	17020	17060	17020	50
515	20240110	122800	1154171630	17050	17050	17070	17050	68
516	20240110	122700	1153011620	17060	17060	17060	17060	12
517	20240110	122600	1152806900	17060	17070	17090	17060	206
518	20240110	122500	1149289260	17070	17070	17070	17070	13
519	20240110	122400	1149067350	17090	17090	17090	17060	81
520	20240110	122300	1147683210	17100	17120	17120	17100	130
521	20240110	122200	1145459500	17120	17090	17130	17090	211
522	20240110	122100	1141846980	17130	17100	17130	17100	82
523	20240110	122000	1140443840	17120	17010	17120	17010	4232
524	20240110	121900	1068263710	17010	17000	17010	17000	128
525	20240110	121800	1066086920	17000	17010	17010	17000	144
526	20240110	121700	1063638600	17000	17010	17010	17000	145
527	20240110	121600	1061172650	17010	16990	17010	16990	1172
528	20240110	121500	1041248700	16990	16990	16990	16990	38
529	20240110	121400	1040603080	16980	16990	16990	16980	106
530	20240110	121300	1038802490	16980	16990	16990	16980	20
531	20240110	121200	1038462710	16990	16990	16990	16990	51
532	20240110	121100	1037596220	16990	16980	16990	16980	57
533	20240110	121000	1036627850	16980	16980	16990	16980	74
534	20240110	120900	1035371210	16990	16990	16990	16990	7
535	20240110	120800	1035252280	16990	16990	16990	16990	56
536	20240110	120700	1034300840	16990	16990	16990	16990	1
537	20240110	120600	1034283850	16980	16980	16980	16980	46
538	20240110	120500	1033502770	16970	16990	16990	16970	32
539	20240110	120400	1032959270	16980	16980	16980	16970	113
540	20240110	120300	1031040630	16970	16980	16980	16970	206
541	20240110	120200	1027542810	16970	16970	16980	16970	68
542	20240110	120100	1026388280	16970	16980	16980	16970	3
543	20240110	120000	1026337360	16980	16980	16980	16980	134
544	20240110	115900	1024062040	16980	16990	16990	16980	48
545	20240110	115800	1023246940	16990	16990	16990	16970	45
546	20240110	115700	1022482830	16980	16990	16990	16980	19
547	20240110	115600	1022160170	16990	16990	16990	16980	61
548	20240110	115500	1021123880	16980	16990	16990	16980	7
549	20240110	115400	1021004960	16990	16980	16990	16980	60
550	20240110	115300	1019985640	16980	16990	16990	16980	9
551	20240110	115200	1019832760	16990	16980	16990	16980	102
552	20240110	115100	1018100280	16980	16990	16990	16980	7
553	20240110	115000	1017981360	16990	16980	16990	16970	194
554	20240110	114900	1014688640	16990	16980	16990	16980	50
555	20240110	114800	1013839150	16990	16990	16990	16990	111
556	20240110	114700	1011953260	16990	16990	17000	16990	75
557	20240110	114600	1010678650	16990	17000	17000	16990	562
558	20240110	114500	1001125330	17000	16990	17000	16990	329
559	20240110	114400	995532950	16990	16990	16990	16980	119
560	20240110	114300	993511160	16990	16990	16990	16980	239
561	20240110	114200	989450590	16990	16980	16990	16980	150
562	20240110	114100	986903520	16980	16980	16980	16980	179
563	20240110	114000	983864100	16970	16960	16980	16960	546
564	20240110	113900	974597740	16970	16960	16970	16960	123
565	20240110	113800	972511480	16950	16950	16950	16940	105
566	20240110	113700	970732120	16950	16950	16950	16950	227
567	20240110	113600	966884470	16950	16950	16950	16950	44
568	20240110	113500	966138670	16950	16950	16950	16950	59
569	20240110	113400	965138620	16940	16940	16950	16940	129
570	20240110	113300	962952370	16940	16930	16950	16930	16
571	20240110	113200	962681380	16930	16920	16930	16920	3033
572	20240110	113100	911362950	16920	16920	16920	16920	57
573	20240110	113000	910398510	16920	16920	16920	16920	74
574	20240110	112900	909146430	16920	16910	16920	16910	137
575	20240110	112800	906829740	16910	16910	16910	16910	28
576	20240110	112700	906356260	16910	16900	16910	16900	74
577	20240110	112600	905105290	16900	16900	16900	16900	66
578	20240110	112500	903989890	16900	16900	16900	16890	114
579	20240110	112400	902063510	16900	16900	16900	16900	170
580	20240110	112300	899190510	16890	16880	16890	16880	143
581	20240110	112200	896775350	16880	16880	16880	16880	27
582	20240110	112100	896319590	16880	16880	16880	16880	91
583	20240110	112000	894783510	16880	16880	16890	16880	34
584	20240110	111900	894209430	16880	16890	16890	16880	86
585	20240110	111800	892757230	16890	16890	16890	16890	73
586	20240110	111700	891524260	16880	16880	16880	16870	87
587	20240110	111600	890056170	16880	16890	16890	16880	50
588	20240110	111500	889211720	16890	16880	16890	16880	41
589	20240110	111400	888519470	16840	16840	16840	16840	60
590	20240110	111300	887509070	16840	16850	16850	16840	95
591	20240110	111200	885908490	16850	16850	16850	16850	16
592	20240110	111100	885638890	16820	16820	16820	16820	0
593	20240110	111000	885638890	16820	16840	16850	16820	54
594	20240110	110900	884729530	16840	16790	16840	16790	48
595	20240110	110800	883921460	16790	16800	16840	16790	203
596	20240110	110700	880509040	16800	16800	16810	16800	76
597	20240110	110600	879232190	16800	16790	16800	16790	43
598	20240110	110500	878509840	16790	16770	16790	16770	118
599	20240110	110400	876529850	16770	16770	16770	16770	0
600	20240110	110300	876529850	16770	16800	16800	16770	100
601	20240110	110200	874850010	16790	16800	16800	16790	101
602	20240110	110100	873153710	16800	16800	16800	16800	67
603	20240110	110000	872028110	16800	16780	16800	16780	71
604	20240110	105900	870835530	16780	16790	16790	16760	78
605	20240110	105800	869527650	16770	16800	16800	16770	205
606	20240110	105700	866088080	16800	16800	16800	16800	394
607	20240110	105600	859468880	16800	16800	16800	16800	50
608	20240110	105500	858628880	16800	16800	16800	16800	53
609	20240110	105400	857738480	16790	16790	16790	16790	5
610	20240110	105300	857654530	16790	16790	16790	16790	13
611	20240110	105200	857436260	16780	16790	16800	16780	82
612	20240110	105100	856059710	16790	16770	16790	16770	81
613	20240110	105000	854700060	16760	16720	16780	16720	183
614	20240110	104900	851632960	16720	16720	16750	16720	377
615	20240110	104800	845326200	16720	16690	16720	16690	30
616	20240110	104700	844824730	16700	16700	16700	16690	21
617	20240110	104600	844474160	16700	16700	16700	16700	23
618	20240110	104500	844090060	16700	16690	16710	16690	23
619	20240110	104400	843705800	16680	16700	16700	16680	66
620	20240110	104300	842603980	16700	16700	16700	16700	406
621	20240110	104200	835823780	16680	16700	16700	16680	50
622	20240110	104100	834988800	16700	16700	16700	16680	322
623	20240110	104000	829616790	16680	16680	16680	16680	0
624	20240110	103900	829616790	16680	16680	16680	16680	46
625	20240110	103800	828849510	16680	16690	16690	16680	59
626	20240110	103700	827865380	16700	16690	16700	16690	7
627	20240110	103600	827748540	16700	16700	16700	16700	8
628	20240110	103500	827614940	16700	16720	16720	16690	125
629	20240110	103400	825527450	16720	16720	16720	16700	3
630	20240110	103300	825477310	16690	16690	16690	16690	0
631	20240110	103200	825477310	16690	16690	16690	16690	1
632	20240110	103100	825460620	16680	16680	16680	16680	1
633	20240110	103000	825443940	16720	16680	16720	16680	47
634	20240110	102900	824659900	16680	16700	16700	16670	205
635	20240110	102800	821242090	16700	16700	16700	16700	60
636	20240110	102700	820240090	16700	16700	16700	16700	3
637	20240110	102600	820189990	16710	16720	16720	16710	10
638	20240110	102500	820022830	16720	16730	16730	16720	26
639	20240110	102400	819588060	16740	16740	16740	16740	62
640	20240110	102300	818550180	16740	16740	16740	16740	5
641	20240110	102200	818466480	16740	16740	16740	16740	23
642	20240110	102100	818081460	16730	16740	16740	16730	82
643	20240110	102000	816709510	16740	16740	16740	16740	11
644	20240110	101900	816525370	16730	16730	16740	16730	72
645	20240110	101800	815320770	16730	16730	16730	16730	7
646	20240110	101700	815203660	16740	16740	16740	16730	56
647	20240110	101600	814266420	16740	16750	16750	16740	67
648	20240110	101500	813144530	16750	16750	16750	16750	28
649	20240110	101400	812675530	16750	16750	16750	16750	2
650	20240110	101300	812642030	16750	16750	16750	16750	9
651	20240110	101200	812491280	16750	16750	16750	16750	5
652	20240110	101100	812407530	16740	16740	16740	16740	2
653	20240110	101000	812374050	16750	16750	16750	16740	25
654	20240110	100900	811955400	16750	16740	16750	16740	9
655	20240110	100800	811804710	16740	16750	16750	16740	114
656	20240110	100700	809895300	16750	16750	16750	16750	18
657	20240110	100600	809593800	16750	16740	16750	16740	45
658	20240110	100500	808840060	16750	16750	16750	16740	203
659	20240110	100400	805441060	16840	16740	16840	16740	621
660	20240110	100300	795024770	16740	16760	16760	16740	148
661	20240110	100200	792545380	16760	16760	16760	16760	16
662	20240110	100100	792277220	16760	16760	16760	16760	6
663	20240110	100000	792176660	16750	16760	16760	16750	120
664	20240110	095900	790166560	16750	16750	16750	16750	62
665	20240110	095800	789128060	16750	16760	16760	16750	71
666	20240110	095700	787938790	16750	16750	16750	16750	122
667	20240110	095600	785895290	16750	16750	16750	16750	6
668	20240110	095500	785794790	16750	16750	16750	16750	1
669	20240110	095400	785778040	16690	16700	16700	16690	379
670	20240110	095300	779451260	16700	16720	16720	16700	364
671	20240110	095200	773371220	16710	16730	16740	16700	273
672	20240110	095100	768803910	16700	16700	16700	16700	1315
673	20240110	095000	746843410	16700	16700	16700	16700	38
674	20240110	094900	746208810	16700	16700	16700	16690	202
675	20240110	094800	742837410	16690	16650	16690	16640	586
676	20240110	094700	733076790	16640	16670	16670	16640	23
677	20240110	094600	732693920	16670	16650	16700	16650	106
678	20240110	094500	730928930	16660	16660	16670	16660	135
679	20240110	094400	728679750	16660	16680	16690	16660	255
680	20240110	094300	724429120	16690	16730	16730	16690	609
681	20240110	094200	714259900	16750	16780	16780	16730	316
682	20240110	094100	708963080	16790	16800	16800	16790	21
683	20240110	094000	708610340	16800	16840	16840	16800	402
684	20240110	093900	701846810	16830	16870	16900	16830	478
685	20240110	093800	693794930	16860	16920	16950	16860	241
686	20240110	093700	689720190	16920	16980	16980	16920	195
687	20240110	093600	686415270	16980	16990	16990	16980	233
688	20240110	093500	682458080	16990	16980	16990	16980	104
689	20240110	093400	680692040	16980	16990	16990	16960	276
690	20240110	093300	676005710	16990	17000	17010	16990	1011
691	20240110	093200	658819510	17000	16960	17050	16960	2961
692	20240110	093100	608425590	16960	16920	16960	16920	4068
693	20240110	093000	539446890	16920	16870	16930	16870	1273
694	20240110	092900	517930340	16850	16860	16880	16850	437
695	20240110	092800	510562080	16860	16820	16870	16820	473
696	20240110	092700	502593010	16820	16820	16840	16820	2005
697	20240110	092600	468868890	16840	16880	16880	16840	2175
698	20240110	092500	432219050	16880	16860	16880	16860	937
699	20240110	092400	416412150	16860	16850	16860	16850	130
700	20240110	092300	414221630	16760	16860	16870	16760	3383
701	20240110	092200	357216180	16870	16850	16870	16850	1766
702	20240110	092100	327451830	16850	16860	16860	16850	134
703	20240110	092000	325192920	16850	16760	16850	16750	3305
704	20240110	091900	269635960	16760	16750	16780	16750	799
705	20240110	091800	256232960	16750	16760	16770	16750	240
706	20240110	091700	252212000	16760	16770	16770	16760	368
707	20240110	091600	246042070	16760	16770	16780	16740	311
708	20240110	091500	240830730	16770	16740	16780	16740	509
709	20240110	091400	232294230	16760	16690	16780	16640	2755
710	20240110	091300	186165770	16680	16730	16730	16680	1354
711	20240110	091200	163535270	16730	16720	16730	16720	397
712	20240110	091100	156894020	16720	16700	16730	16690	376
713	20240110	091000	150608310	16690	16680	16700	16680	698
714	20240110	090900	138956170	16680	16680	16680	16600	534
715	20240110	090800	130071750	16610	16590	16610	16590	163
716	20240110	090700	127365410	16600	16600	16600	16550	638
717	20240110	090600	116789270	16600	16610	16660	16590	1475
718	20240110	090500	92244460	16600	16600	16610	16590	585
719	20240110	090400	82535080	16610	16550	16610	16550	939
720	20240110	090300	66959470	16550	16520	16550	16490	1259
721	20240110	090200	46143630	16530	16500	16530	16480	614
722	20240110	090100	35997380	16500	16410	16500	16410	737
723	20240110	090000	23880180	16420	16330	16500	16330	1451