KissMeData/105840/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	201300	1953853980	9220	9220	9220	9220	3199
3	20240103	201200	1953853980	9220	9220	9220	9220	0
4	20240103	201100	1953853980	9220	9220	9220	9220	0
5	20240103	201000	1953853980	9220	9220	9220	9220	0
6	20240103	200900	1953853980	9220	9220	9220	9220	0
7	20240103	200800	1953853980	9220	9220	9220	9220	0
8	20240103	200700	1953853980	9220	9220	9220	9220	0
9	20240103	200600	1953853980	9220	9220	9220	9220	0
10	20240103	200500	1953853980	9220	9220	9220	9220	0
11	20240103	200400	1953853980	9220	9220	9220	9220	0
12	20240103	200300	1953853980	9220	9220	9220	9220	0
13	20240103	200200	1953853980	9220	9220	9220	9220	0
14	20240103	200100	1953853980	9220	9220	9220	9220	0
15	20240103	200000	1953853980	9220	9220	9220	9220	0
16	20240103	195900	1953853980	9220	9220	9220	9220	0
17	20240103	195800	1953853980	9220	9220	9220	9220	0
18	20240103	195700	1953853980	9220	9220	9220	9220	0
19	20240103	195600	1953853980	9220	9220	9220	9220	0
20	20240103	195500	1953853980	9220	9220	9220	9220	0
21	20240103	195400	1953853980	9220	9220	9220	9220	0
22	20240103	195300	1953853980	9220	9220	9220	9220	0
23	20240103	195200	1953853980	9220	9220	9220	9220	0
24	20240103	195100	1953853980	9220	9220	9220	9220	0
25	20240103	195000	1953853980	9220	9220	9220	9220	0
26	20240103	194900	1953853980	9220	9220	9220	9220	0
27	20240103	194800	1953853980	9220	9220	9220	9220	0
28	20240103	194700	1953853980	9220	9220	9220	9220	0
29	20240103	194600	1953853980	9220	9220	9220	9220	0
30	20240103	194500	1953853980	9220	9220	9220	9220	0
31	20240103	194400	1953853980	9220	9220	9220	9220	0
32	20240103	194300	1953853980	9220	9220	9220	9220	3199
33	20240103	194200	1953853980	9220	9220	9220	9220	0
34	20240103	194100	1953853980	9220	9220	9220	9220	0
35	20240103	194000	1953853980	9220	9220	9220	9220	0
36	20240103	193900	1953853980	9220	9220	9220	9220	0
37	20240103	193800	1953853980	9220	9220	9220	9220	0
38	20240103	193700	1953853980	9220	9220	9220	9220	0
39	20240103	193600	1953853980	9220	9220	9220	9220	0
40	20240103	193500	1953853980	9220	9220	9220	9220	0
41	20240103	193400	1953853980	9220	9220	9220	9220	0
42	20240103	193300	1953853980	9220	9220	9220	9220	0
43	20240103	193200	1953853980	9220	9220	9220	9220	0
44	20240103	193100	1953853980	9220	9220	9220	9220	0
45	20240103	193000	1953853980	9220	9220	9220	9220	0
46	20240103	192900	1953853980	9220	9220	9220	9220	0
47	20240103	192800	1953853980	9220	9220	9220	9220	0
48	20240103	192700	1953853980	9220	9220	9220	9220	0
49	20240103	192600	1953853980	9220	9220	9220	9220	0
50	20240103	192500	1953853980	9220	9220	9220	9220	0
51	20240103	192400	1953853980	9220	9220	9220	9220	0
52	20240103	192300	1953853980	9220	9220	9220	9220	0
53	20240103	192200	1953853980	9220	9220	9220	9220	0
54	20240103	192100	1953853980	9220	9220	9220	9220	0
55	20240103	192000	1953853980	9220	9220	9220	9220	0
56	20240103	191900	1953853980	9220	9220	9220	9220	0
57	20240103	191800	1953853980	9220	9220	9220	9220	0
58	20240103	191700	1953853980	9220	9220	9220	9220	0
59	20240103	191600	1953853980	9220	9220	9220	9220	0
60	20240103	191500	1953853980	9220	9220	9220	9220	0
61	20240103	191400	1953853980	9220	9220	9220	9220	0
62	20240103	191300	1953853980	9220	9220	9220	9220	3199
63	20240103	191200	1953853980	9220	9220	9220	9220	0
64	20240103	191100	1953853980	9220	9220	9220	9220	0
65	20240103	191000	1953853980	9220	9220	9220	9220	0
66	20240103	190900	1953853980	9220	9220	9220	9220	0
67	20240103	190800	1953853980	9220	9220	9220	9220	0
68	20240103	190700	1953853980	9220	9220	9220	9220	0
69	20240103	190600	1953853980	9220	9220	9220	9220	0
70	20240103	190500	1953853980	9220	9220	9220	9220	0
71	20240103	190400	1953853980	9220	9220	9220	9220	0
72	20240103	190300	1953853980	9220	9220	9220	9220	0
73	20240103	190200	1953853980	9220	9220	9220	9220	0
74	20240103	190100	1953853980	9220	9220	9220	9220	0
75	20240103	190000	1953853980	9220	9220	9220	9220	0
76	20240103	185900	1953853980	9220	9220	9220	9220	0
77	20240103	185800	1953853980	9220	9220	9220	9220	0
78	20240103	185700	1953853980	9220	9220	9220	9220	0
79	20240103	185600	1953853980	9220	9220	9220	9220	0
80	20240103	185500	1953853980	9220	9220	9220	9220	0
81	20240103	185400	1953853980	9220	9220	9220	9220	0
82	20240103	185300	1953853980	9220	9220	9220	9220	0
83	20240103	185200	1953853980	9220	9220	9220	9220	0
84	20240103	185100	1953853980	9220	9220	9220	9220	0
85	20240103	185000	1953853980	9220	9220	9220	9220	0
86	20240103	184900	1953853980	9220	9220	9220	9220	0
87	20240103	184800	1953853980	9220	9220	9220	9220	0
88	20240103	184700	1953853980	9220	9220	9220	9220	0
89	20240103	184600	1953853980	9220	9220	9220	9220	0
90	20240103	184500	1953853980	9220	9220	9220	9220	0
91	20240103	184400	1953853980	9220	9220	9220	9220	0
92	20240103	184300	1953853980	9220	9220	9220	9220	3199
93	20240103	184200	1953853980	9220	9220	9220	9220	0
94	20240103	184100	1953853980	9220	9220	9220	9220	0
95	20240103	184000	1953853980	9220	9220	9220	9220	0
96	20240103	183900	1953853980	9220	9220	9220	9220	0
97	20240103	183800	1953853980	9220	9220	9220	9220	0
98	20240103	183700	1953853980	9220	9220	9220	9220	0
99	20240103	183600	1953853980	9220	9220	9220	9220	0
100	20240103	183500	1953853980	9220	9220	9220	9220	0
101	20240103	183400	1953853980	9220	9220	9220	9220	0
102	20240103	183300	1953853980	9220	9220	9220	9220	0
103	20240103	183200	1953853980	9220	9220	9220	9220	0
104	20240103	183100	1953853980	9220	9220	9220	9220	0
105	20240103	183000	1953853980	9220	9220	9220	9220	0
106	20240103	182900	1953853980	9220	9220	9220	9220	0
107	20240103	182800	1953853980	9220	9220	9220	9220	0
108	20240103	182700	1953853980	9220	9220	9220	9220	0
109	20240103	182600	1953853980	9220	9220	9220	9220	0
110	20240103	182500	1953853980	9220	9220	9220	9220	0
111	20240103	182400	1953853980	9220	9220	9220	9220	0
112	20240103	182300	1953853980	9220	9220	9220	9220	0
113	20240103	182200	1953853980	9220	9220	9220	9220	0
114	20240103	182100	1953853980	9220	9220	9220	9220	0
115	20240103	182000	1953853980	9220	9220	9220	9220	0
116	20240103	181900	1953853980	9220	9220	9220	9220	0
117	20240103	181800	1953853980	9220	9220	9220	9220	0
118	20240103	181700	1953853980	9220	9220	9220	9220	0
119	20240103	181600	1953853980	9220	9220	9220	9220	0
120	20240103	181500	1953853980	9220	9220	9220	9220	0
121	20240103	181400	1953853980	9220	9220	9220	9220	0
122	20240103	181300	1953853980	9220	9220	9220	9220	3199
123	20240103	181200	1953853980	9220	9220	9220	9220	0
124	20240103	181100	1953853980	9220	9220	9220	9220	0
125	20240103	181000	1953853980	9220	9220	9220	9220	0
126	20240103	180900	1953853980	9220	9220	9220	9220	0
127	20240103	180800	1953853980	9220	9220	9220	9220	0
128	20240103	180700	1953853980	9220	9220	9220	9220	0
129	20240103	180600	1953853980	9220	9220	9220	9220	0
130	20240103	180500	1953853980	9220	9220	9220	9220	0
131	20240103	180400	1953853980	9220	9220	9220	9220	0
132	20240103	180300	1953853980	9220	9220	9220	9220	0
133	20240103	180200	1953853980	9220	9220	9220	9220	0
134	20240103	180100	1953853980	9220	9220	9220	9220	0
135	20240103	180000	1953853980	9220	9220	9220	9220	0
136	20240103	175900	1953853980	9220	9220	9220	9220	0
137	20240103	175800	1953853980	9220	9220	9220	9220	0
138	20240103	175700	1953853980	9220	9220	9220	9220	0
139	20240103	175600	1953853980	9220	9220	9220	9220	0
140	20240103	175500	1953853980	9220	9220	9220	9220	0
141	20240103	175400	1953853980	9220	9220	9220	9220	0
142	20240103	175300	1953853980	9220	9220	9220	9220	0
143	20240103	175200	1953853980	9220	9220	9220	9220	0
144	20240103	175100	1953853980	9220	9220	9220	9220	0
145	20240103	175000	1953853980	9220	9220	9220	9220	0
146	20240103	174900	1953853980	9220	9220	9220	9220	0
147	20240103	174800	1953853980	9220	9220	9220	9220	0
148	20240103	174700	1953853980	9220	9220	9220	9220	0
149	20240103	174600	1953853980	9220	9220	9220	9220	0
150	20240103	174500	1953853980	9220	9220	9220	9220	0
151	20240103	174400	1953853980	9220	9220	9220	9220	0
152	20240103	174300	1953853980	9220	9220	9220	9220	3199
153	20240103	174200	1953853980	9220	9220	9220	9220	0
154	20240103	174100	1953853980	9220	9220	9220	9220	0
155	20240103	174000	1953853980	9220	9220	9220	9220	0
156	20240103	173900	1953853980	9220	9220	9220	9220	0
157	20240103	173800	1953853980	9220	9220	9220	9220	0
158	20240103	173700	1953853980	9220	9220	9220	9220	0
159	20240103	173600	1953853980	9220	9220	9220	9220	0
160	20240103	173500	1953853980	9220	9220	9220	9220	0
161	20240103	173400	1953853980	9220	9220	9220	9220	0
162	20240103	173300	1953853980	9220	9220	9220	9220	0
163	20240103	173200	1953853980	9220	9220	9220	9220	0
164	20240103	173100	1953853980	9220	9220	9220	9220	0
165	20240103	173000	1953853980	9220	9220	9220	9220	0
166	20240103	172900	1953853980	9220	9220	9220	9220	0
167	20240103	172800	1953853980	9220	9220	9220	9220	0
168	20240103	172700	1953853980	9220	9220	9220	9220	0
169	20240103	172600	1953853980	9220	9220	9220	9220	0
170	20240103	172500	1953853980	9220	9220	9220	9220	0
171	20240103	172400	1953853980	9220	9220	9220	9220	0
172	20240103	172300	1953853980	9220	9220	9220	9220	0
173	20240103	172200	1953853980	9220	9220	9220	9220	0
174	20240103	172100	1953853980	9220	9220	9220	9220	0
175	20240103	172000	1953853980	9220	9220	9220	9220	0
176	20240103	171900	1953853980	9220	9220	9220	9220	0
177	20240103	171800	1953853980	9220	9220	9220	9220	0
178	20240103	171700	1953853980	9220	9220	9220	9220	0
179	20240103	171600	1953853980	9220	9220	9220	9220	0
180	20240103	171500	1953853980	9220	9220	9220	9220	0
181	20240103	171400	1953853980	9220	9220	9220	9220	0
182	20240103	171300	1953853980	9220	9220	9220	9220	3199
183	20240103	171200	1953853980	9220	9220	9220	9220	0
184	20240103	171100	1953853980	9220	9220	9220	9220	0
185	20240103	171000	1953853980	9220	9220	9220	9220	0
186	20240103	170900	1953853980	9220	9220	9220	9220	0
187	20240103	170800	1953853980	9220	9220	9220	9220	0
188	20240103	170700	1953853980	9220	9220	9220	9220	0
189	20240103	170600	1953853980	9220	9220	9220	9220	0
190	20240103	170500	1953853980	9220	9220	9220	9220	0
191	20240103	170400	1953853980	9220	9220	9220	9220	0
192	20240103	170300	1953853980	9220	9220	9220	9220	0
193	20240103	170200	1953853980	9220	9220	9220	9220	0
194	20240103	170100	1953853980	9220	9220	9220	9220	0
195	20240103	170000	1953853980	9220	9220	9220	9220	0
196	20240103	165900	1953853980	9220	9220	9220	9220	0
197	20240103	165800	1953853980	9220	9220	9220	9220	0
198	20240103	165700	1953853980	9220	9220	9220	9220	0
199	20240103	165600	1953853980	9220	9220	9220	9220	0
200	20240103	165500	1953853980	9220	9220	9220	9220	0
201	20240103	165400	1953853980	9220	9220	9220	9220	0
202	20240103	165300	1953853980	9220	9220	9220	9220	0
203	20240103	165200	1953853980	9220	9220	9220	9220	0
204	20240103	165100	1953853980	9220	9220	9220	9220	0
205	20240103	165000	1953853980	9220	9220	9220	9220	0
206	20240103	164900	1953853980	9220	9220	9220	9220	0
207	20240103	164800	1953853980	9220	9220	9220	9220	0
208	20240103	164700	1953853980	9220	9220	9220	9220	0
209	20240103	164600	1953853980	9220	9220	9220	9220	0
210	20240103	164500	1953853980	9220	9220	9220	9220	0
211	20240103	164400	1953853980	9220	9220	9220	9220	0
212	20240103	164300	1953853980	9220	9220	9220	9220	3199
213	20240103	164200	1953853980	9220	9220	9220	9220	0
214	20240103	164100	1953853980	9220	9220	9220	9220	0
215	20240103	164000	1953853980	9220	9220	9220	9220	0
216	20240103	163900	1953853980	9220	9220	9220	9220	0
217	20240103	163800	1953853980	9220	9220	9220	9220	0
218	20240103	163700	1953853980	9220	9220	9220	9220	0
219	20240103	163600	1953853980	9220	9220	9220	9220	0
220	20240103	163500	1953853980	9220	9220	9220	9220	0
221	20240103	163400	1953853980	9220	9220	9220	9220	0
222	20240103	163300	1953853980	9220	9220	9220	9220	0
223	20240103	163200	1953853980	9220	9220	9220	9220	0
224	20240103	163100	1953853980	9220	9220	9220	9220	0
225	20240103	163000	1953853980	9220	9220	9220	9220	0
226	20240103	162900	1953853980	9220	9220	9220	9220	0
227	20240103	162800	1953853980	9220	9220	9220	9220	0
228	20240103	162700	1953853980	9220	9220	9220	9220	0
229	20240103	162600	1953853980	9220	9220	9220	9220	0
230	20240103	162500	1953853980	9220	9220	9220	9220	0
231	20240103	162400	1953853980	9220	9220	9220	9220	0
232	20240103	162300	1953853980	9220	9220	9220	9220	0
233	20240103	162200	1953853980	9220	9220	9220	9220	0
234	20240103	162100	1953853980	9220	9220	9220	9220	0
235	20240103	162000	1953853980	9220	9220	9220	9220	0
236	20240103	161900	1953853980	9220	9220	9220	9220	0
237	20240103	161800	1953853980	9220	9220	9220	9220	0
238	20240103	161700	1953853980	9220	9220	9220	9220	0
239	20240103	161600	1953853980	9220	9220	9220	9220	0
240	20240103	161500	1953853980	9220	9220	9220	9220	0
241	20240103	161400	1953853980	9220	9220	9220	9220	0
242	20240103	161300	1953853980	9220	9220	9220	9220	3199
243	20240103	161200	1953853980	9220	9220	9220	9220	0
244	20240103	161100	1953853980	9220	9220	9220	9220	0
245	20240103	161000	1953853980	9220	9220	9220	9220	0
246	20240103	160900	1953853980	9220	9220	9220	9220	0
247	20240103	160800	1953853980	9220	9220	9220	9220	0
248	20240103	160700	1953853980	9220	9220	9220	9220	0
249	20240103	160600	1953853980	9220	9220	9220	9220	0
250	20240103	160500	1953853980	9220	9220	9220	9220	0
251	20240103	160400	1953853980	9220	9220	9220	9220	0
252	20240103	160300	1953853980	9220	9220	9220	9220	0
253	20240103	160200	1953853980	9220	9220	9220	9220	0
254	20240103	160100	1953853980	9220	9220	9220	9220	0
255	20240103	160000	1953853980	9220	9220	9220	9220	0
256	20240103	155900	1953853980	9220	9220	9220	9220	0
257	20240103	155800	1953853980	9220	9220	9220	9220	0
258	20240103	155700	1953853980	9220	9220	9220	9220	0
259	20240103	155600	1953853980	9220	9220	9220	9220	0
260	20240103	155500	1953853980	9220	9220	9220	9220	0
261	20240103	155400	1953853980	9220	9220	9220	9220	0
262	20240103	155300	1953853980	9220	9220	9220	9220	0
263	20240103	155200	1953853980	9220	9220	9220	9220	0
264	20240103	155100	1953853980	9220	9220	9220	9220	0
265	20240103	155000	1953853980	9220	9220	9220	9220	0
266	20240103	154900	1953853980	9220	9220	9220	9220	0
267	20240103	154800	1953853980	9220	9220	9220	9220	0
268	20240103	154700	1953853980	9220	9220	9220	9220	0
269	20240103	154600	1953853980	9220	9220	9220	9220	0
270	20240103	154500	1953853980	9220	9220	9220	9220	0
271	20240103	154400	1953853980	9220	9220	9220	9220	0
272	20240103	154300	1953853980	9220	9220	9220	9220	3199
273	20240103	154200	1953853980	9220	9220	9220	9220	0
274	20240103	154100	1953853980	9220	9220	9220	9220	0
275	20240103	154000	1953853980	9220	9220	9220	9220	0
276	20240103	153900	1953853980	9220	9220	9220	9220	0
277	20240103	153800	1953853980	9220	9220	9220	9220	0
278	20240103	153700	1953853980	9220	9220	9220	9220	0
279	20240103	153600	1953853980	9220	9220	9220	9220	0
280	20240103	153500	1953853980	9220	9220	9220	9220	0
281	20240103	153400	1953853980	9220	9220	9220	9220	0
282	20240103	153300	1953853980	9220	9220	9220	9220	0
283	20240103	153200	1953853980	9220	9220	9220	9220	0
284	20240103	153100	1953853980	9220	9220	9220	9220	0
285	20240103	153000	1953853980	9220	9220	9220	9220	3199
286	20240103	152900	1924359200	9230	9230	9230	9230	0
287	20240103	152800	1924359200	9230	9230	9230	9230	0
288	20240103	152700	1924359200	9230	9230	9230	9230	0
289	20240103	152600	1924359200	9230	9230	9230	9230	0
290	20240103	152500	1924359200	9230	9230	9230	9230	0
291	20240103	152400	1924359200	9230	9230	9230	9230	0
292	20240103	152300	1924359200	9230	9230	9230	9230	0
293	20240103	152200	1924359200	9230	9230	9230	9230	0
294	20240103	152100	1924359200	9230	9230	9230	9230	0
295	20240103	152000	1924359200	9230	9230	9230	9230	0
296	20240103	151900	1924359200	9230	9240	9240	9230	149
297	20240103	151800	1922982540	9240	9210	9240	9210	292
298	20240103	151700	1920289580	9210	9220	9220	9210	175
299	20240103	151600	1918677780	9220	9230	9230	9210	121
300	20240103	151500	1917563310	9210	9220	9220	9210	144
301	20240103	151400	1916236470	9230	9230	9230	9230	0
302	20240103	151300	1916236470	9230	9240	9240	9220	641
303	20240103	151200	1910326240	9240	9220	9240	9220	201
304	20240103	151100	1908473000	9220	9220	9230	9220	615
305	20240103	151000	1902802630	9220	9230	9230	9220	816
306	20240103	150900	1895279070	9230	9230	9230	9230	100
307	20240103	150800	1894356070	9230	9230	9250	9230	575
308	20240103	150700	1889038820	9230	9230	9230	9230	8
309	20240103	150600	1888964980	9250	9230	9260	9230	308
310	20240103	150500	1886114990	9240	9240	9240	9240	83
311	20240103	150400	1885348070	9240	9240	9240	9240	0
312	20240103	150300	1885348070	9240	9230	9240	9220	882
313	20240103	150200	1877207810	9250	9250	9250	9250	200
314	20240103	150100	1875357810	9250	9250	9250	9250	5
315	20240103	150000	1875311560	9230	9240	9240	9230	143
316	20240103	145900	1873991570	9240	9240	9240	9240	2
317	20240103	145800	1873973090	9250	9240	9250	9240	500
318	20240103	145700	1869349360	9230	9230	9230	9230	0
319	20240103	145600	1869349360	9230	9230	9230	9230	125
320	20240103	145500	1868195610	9230	9230	9230	9230	1
321	20240103	145400	1868186380	9230	9230	9230	9230	0
322	20240103	145300	1868186380	9230	9230	9230	9230	20
323	20240103	145200	1868001780	9230	9230	9230	9230	0
324	20240103	145100	1868001780	9230	9230	9230	9230	150
325	20240103	145000	1866617280	9240	9240	9240	9240	150
326	20240103	144900	1865231280	9240	9240	9240	9240	0
327	20240103	144800	1865231280	9240	9220	9240	9220	125
328	20240103	144700	1864078760	9220	9220	9220	9220	80
329	20240103	144600	1863341160	9220	9220	9220	9220	1
330	20240103	144500	1863331940	9210	9210	9230	9210	209
331	20240103	144400	1861405200	9210	9210	9210	9210	15
332	20240103	144300	1861267050	9210	9210	9210	9210	0
333	20240103	144200	1861267050	9210	9210	9210	9210	500
334	20240103	144100	1856662050	9210	9210	9210	9210	93
335	20240103	144000	1855805520	9200	9220	9220	9200	2231
336	20240103	143900	1835256300	9220	9220	9220	9220	1
337	20240103	143800	1835247080	9210	9210	9210	9210	99
338	20240103	143700	1834335290	9210	9210	9210	9210	136
339	20240103	143600	1833082730	9210	9210	9210	9210	857
340	20240103	143500	1825189760	9200	9210	9210	9200	310
341	20240103	143400	1822337160	9210	9210	9210	9210	11
342	20240103	143300	1822235850	9210	9210	9210	9210	140
343	20240103	143200	1820946450	9210	9210	9210	9200	223
344	20240103	143100	1818893000	9210	9220	9220	9210	150
345	20240103	143000	1817511000	9220	9210	9220	9210	181
346	20240103	142900	1815843980	9210	9210	9210	9210	201
347	20240103	142800	1813992770	9210	9210	9210	9210	1
348	20240103	142700	1813983560	9200	9200	9200	9200	0
349	20240103	142600	1813983560	9200	9200	9200	9200	190
350	20240103	142500	1812235560	9200	9200	9200	9200	0
351	20240103	142400	1812235560	9200	9210	9210	9200	61
352	20240103	142300	1811674250	9200	9200	9200	9200	911
353	20240103	142200	1803293050	9210	9200	9210	9200	2101
354	20240103	142100	1783963840	9200	9210	9210	9200	203
355	20240103	142000	1782095860	9210	9210	9210	9210	319
356	20240103	141900	1779157870	9210	9210	9210	9210	677
357	20240103	141800	1772922700	9210	9210	9210	9210	51
358	20240103	141700	1772452990	9210	9210	9210	9210	326
359	20240103	141600	1769450530	9210	9210	9210	9210	140
360	20240103	141500	1768161130	9210	9200	9210	9200	517
361	20240103	141400	1763404560	9210	9210	9210	9210	1038
362	20240103	141300	1753844580	9210	9220	9220	9210	340
363	20240103	141200	1750713150	9220	9210	9220	9210	80
364	20240103	141100	1749975850	9210	9210	9210	9210	336
365	20240103	141000	1746881290	9210	9210	9210	9210	653
366	20240103	140900	1740867160	9210	9230	9230	9210	2643
367	20240103	140800	1716498850	9230	9230	9230	9230	4
368	20240103	140700	1716461930	9220	9220	9220	9220	0
369	20240103	140600	1716461930	9220	9230	9230	9220	2537
370	20240103	140500	1693067790	9220	9220	9220	9220	0
371	20240103	140400	1693067790	9220	9220	9220	9220	256
372	20240103	140300	1690707470	9230	9230	9230	9230	157
373	20240103	140200	1689258360	9230	9230	9230	9230	0
374	20240103	140100	1689258360	9230	9230	9230	9230	108
375	20240103	140000	1688261520	9230	9230	9230	9230	708
376	20240103	135900	1681726680	9230	9230	9230	9230	0
377	20240103	135800	1681726680	9230	9230	9230	9230	283
378	20240103	135700	1679114590	9230	9240	9240	9230	35
379	20240103	135600	1678791240	9240	9240	9240	9240	0
380	20240103	135500	1678791240	9240	9240	9240	9240	100
381	20240103	135400	1677867240	9230	9240	9240	9230	48
382	20240103	135300	1677424160	9240	9240	9240	9240	0
383	20240103	135200	1677424160	9240	9240	9240	9240	25
384	20240103	135100	1677193160	9230	9230	9230	9230	0
385	20240103	135000	1677193160	9230	9230	9230	9230	34
386	20240103	134900	1676879340	9230	9230	9230	9230	72
387	20240103	134800	1676214780	9230	9230	9230	9230	187
388	20240103	134700	1674488770	9230	9230	9230	9230	113
389	20240103	134600	1673445780	9220	9220	9220	9220	5
390	20240103	134500	1673399680	9230	9230	9230	9230	71
391	20240103	134400	1672744350	9230	9230	9230	9230	51
392	20240103	134300	1672273620	9230	9230	9230	9230	38
393	20240103	134200	1671922880	9230	9230	9230	9230	579
394	20240103	134100	1666578710	9230	9230	9230	9230	310
395	20240103	134000	1663717410	9230	9230	9230	9230	100
396	20240103	133900	1662794410	9230	9220	9230	9220	54
397	20240103	133800	1662296490	9230	9220	9230	9220	470
398	20240103	133700	1657963080	9230	9220	9230	9220	57
399	20240103	133600	1657437520	9230	9230	9230	9230	3
400	20240103	133500	1657409830	9240	9230	9240	9230	637
401	20240103	133400	1651530310	9240	9240	9240	9240	11
402	20240103	133300	1651428670	9250	9250	9250	9250	0
403	20240103	133200	1651428670	9250	9250	9250	9250	1
404	20240103	133100	1651419420	9230	9240	9240	9230	700
405	20240103	133000	1644957420	9240	9240	9240	9240	0
406	20240103	132900	1644957420	9240	9240	9240	9240	0
407	20240103	132800	1644957420	9240	9240	9240	9240	0
408	20240103	132700	1644957420	9240	9240	9240	9240	0
409	20240103	132600	1644957420	9240	9240	9240	9240	0
410	20240103	132500	1644957420	9240	9240	9240	9240	3
411	20240103	132400	1644929700	9240	9240	9240	9240	0
412	20240103	132300	1644929700	9240	9240	9240	9240	114
413	20240103	132200	1643876340	9240	9240	9240	9240	0
414	20240103	132100	1643876340	9240	9240	9240	9240	0
415	20240103	132000	1643876340	9240	9240	9240	9240	1008
416	20240103	131900	1634562420	9230	9230	9230	9230	200
417	20240103	131800	1632716420	9230	9230	9230	9230	0
418	20240103	131700	1632716420	9230	9230	9230	9230	0
419	20240103	131600	1632716420	9230	9230	9230	9230	250
420	20240103	131500	1630408920	9250	9250	9250	9230	1109
421	20240103	131400	1620162700	9250	9250	9250	9250	0
422	20240103	131300	1620162700	9250	9250	9250	9250	0
423	20240103	131200	1620162700	9250	9250	9250	9250	601
424	20240103	131100	1614603450	9250	9250	9260	9250	815
425	20240103	131000	1607064690	9250	9260	9260	9250	246
426	20240103	130900	1604789140	9260	9260	9260	9260	10
427	20240103	130800	1604696540	9260	9260	9260	9260	0
428	20240103	130700	1604696540	9260	9260	9260	9260	0
429	20240103	130600	1604696540	9260	9260	9260	9260	0
430	20240103	130500	1604696540	9260	9260	9260	9260	80
431	20240103	130400	1603955740	9260	9260	9260	9260	0
432	20240103	130300	1603955740	9260	9260	9260	9260	2
433	20240103	130200	1603937220	9260	9260	9260	9260	100
434	20240103	130100	1603011220	9260	9250	9260	9250	179
435	20240103	130000	1601355460	9250	9250	9250	9250	1
436	20240103	125900	1601346210	9250	9250	9250	9250	29
437	20240103	125800	1601077960	9250	9250	9250	9250	0
438	20240103	125700	1601077960	9250	9250	9250	9250	140
439	20240103	125600	1599782960	9250	9240	9250	9240	4
440	20240103	125500	1599745990	9240	9240	9240	9240	18
441	20240103	125400	1599579670	9250	9250	9250	9240	29
442	20240103	125300	1599311460	9240	9240	9240	9240	6
443	20240103	125200	1599256020	9240	9250	9250	9240	7
444	20240103	125100	1599191280	9250	9240	9250	9240	2
445	20240103	125000	1599172790	9250	9250	9250	9250	0
446	20240103	124900	1599172790	9250	9250	9250	9250	5
447	20240103	124800	1599126540	9250	9250	9250	9250	56
448	20240103	124700	1598608540	9250	9250	9250	9250	100
449	20240103	124600	1597683540	9240	9240	9240	9240	213
450	20240103	124500	1595715420	9240	9240	9240	9240	47
451	20240103	124400	1595281140	9240	9240	9240	9240	135
452	20240103	124300	1594033740	9230	9240	9240	9230	438
453	20240103	124200	1589990920	9230	9230	9230	9230	281
454	20240103	124100	1587397290	9240	9240	9240	9240	1
455	20240103	124000	1587388050	9240	9230	9240	9230	25
456	20240103	123900	1587157100	9230	9240	9240	9230	146
457	20240103	123800	1585809020	9240	9240	9240	9240	2
458	20240103	123700	1585790540	9240	9240	9240	9240	10
459	20240103	123600	1585698140	9240	9240	9240	9240	1
460	20240103	123500	1585688900	9230	9240	9240	9230	39
461	20240103	123400	1585328920	9240	9230	9240	9230	1048
462	20240103	123300	1575655860	9240	9240	9240	9240	0
463	20240103	123200	1575655860	9240	9230	9240	9230	201
464	20240103	123100	1573800620	9230	9240	9240	9230	18
465	20240103	123000	1573634310	9240	9240	9240	9240	3
466	20240103	122900	1573606590	9230	9230	9230	9230	20
467	20240103	122800	1573421990	9240	9240	9240	9240	20
468	20240103	122700	1573237190	9240	9240	9240	9240	1
469	20240103	122600	1573227950	9240	9240	9240	9240	0
470	20240103	122500	1573227950	9240	9240	9240	9240	5
471	20240103	122400	1573181750	9240	9240	9240	9240	11
472	20240103	122300	1573080110	9230	9230	9230	9230	10
473	20240103	122200	1572987810	9230	9230	9230	9230	0
474	20240103	122100	1572987810	9230	9230	9230	9230	10
475	20240103	122000	1572895510	9230	9240	9240	9230	107
476	20240103	121900	1571907830	9240	9240	9240	9240	30
477	20240103	121800	1571630630	9240	9240	9240	9240	0
478	20240103	121700	1571630630	9240	9240	9240	9240	6
479	20240103	121600	1571575190	9240	9240	9240	9240	0
480	20240103	121500	1571575190	9240	9240	9240	9240	15
481	20240103	121400	1571436590	9240	9240	9240	9240	369
482	20240103	121300	1568027030	9240	9240	9250	9240	618
483	20240103	121200	1562316700	9240	9240	9240	9240	0
484	20240103	121100	1562316700	9240	9240	9240	9240	0
485	20240103	121000	1562316700	9240	9240	9240	9240	30
486	20240103	120900	1562039500	9250	9250	9250	9250	26
487	20240103	120800	1561799000	9250	9240	9250	9240	29
488	20240103	120700	1561531030	9250	9250	9250	9250	232
489	20240103	120600	1559385030	9250	9250	9250	9250	481
490	20240103	120500	1554935780	9250	9250	9250	9250	0
491	20240103	120400	1554935780	9250	9250	9250	9250	111
492	20240103	120300	1553909030	9250	9250	9250	9250	423
493	20240103	120200	1549996280	9250	9250	9250	9250	21
494	20240103	120100	1549802030	9240	9240	9240	9240	0
495	20240103	120000	1549802030	9240	9240	9240	9240	302
496	20240103	115900	1547011550	9240	9240	9240	9240	10
497	20240103	115800	1546919150	9230	9240	9240	9230	61
498	20240103	115700	1546355810	9230	9230	9230	9230	93
499	20240103	115600	1545497420	9240	9240	9240	9240	83
500	20240103	115500	1544730500	9240	9240	9240	9240	150
501	20240103	115400	1543344500	9250	9250	9250	9250	14
502	20240103	115300	1543215000	9250	9250	9250	9250	988
503	20240103	115200	1534076000	9260	9270	9270	9260	225
504	20240103	115100	1531991320	9260	9250	9260	9250	148
505	20240103	115000	1530622190	9250	9260	9260	9250	458
506	20240103	114900	1526382790	9260	9260	9260	9260	0
507	20240103	114800	1526382790	9260	9270	9290	9260	241
508	20240103	114700	1524144800	9290	9250	9290	9250	148
509	20240103	114600	1522773650	9250	9250	9260	9240	117
510	20240103	114500	1521691390	9240	9240	9240	9240	10
511	20240103	114400	1521598990	9240	9240	9240	9240	10
512	20240103	114300	1521506590	9240	9240	9240	9220	706
513	20240103	114200	1514990890	9250	9250	9250	9250	35
514	20240103	114100	1514667140	9260	9260	9260	9260	2
515	20240103	114000	1514648620	9260	9280	9280	9230	5988
516	20240103	113900	1459296920	9270	9270	9280	9270	77
517	20240103	113800	1458583110	9280	9280	9280	9270	31
518	20240103	113700	1458295710	9270	9270	9270	9270	11
519	20240103	113600	1458193740	9270	9270	9270	9270	34
520	20240103	113500	1457878560	9280	9260	9280	9260	122
521	20240103	113400	1456747620	9260	9260	9270	9260	196
522	20240103	113300	1454931460	9260	9270	9270	9260	41
523	20240103	113200	1454551500	9260	9260	9260	9260	180
524	20240103	113100	1452884700	9260	9260	9260	9260	10
525	20240103	113000	1452792100	9270	9270	9280	9270	465
526	20240103	112900	1448481450	9270	9270	9270	9270	77
527	20240103	112800	1447767660	9280	9270	9280	9270	1105
528	20240103	112700	1437524290	9280	9270	9280	9270	86
529	20240103	112600	1436727050	9290	9290	9290	9290	0
530	20240103	112500	1436727050	9290	9260	9290	9260	379
531	20240103	112400	1433213800	9270	9260	9270	9260	177
532	20240103	112300	1431574760	9280	9270	9280	9270	17
533	20240103	112200	1431417070	9280	9270	9290	9270	65
534	20240103	112100	1430814350	9270	9270	9280	9270	1220
535	20240103	112000	1419494960	9280	9270	9280	9270	123
536	20240103	111900	1418354730	9280	9270	9280	9270	11
537	20240103	111800	1418252750	9270	9270	9270	9270	11
538	20240103	111700	1418150780	9270	9270	9270	9270	0
539	20240103	111600	1418150780	9270	9270	9270	9260	409
540	20240103	111500	1414359450	9270	9270	9270	9270	34
541	20240103	111400	1414044270	9260	9270	9270	9260	297
542	20240103	111300	1411291530	9270	9270	9270	9270	0
543	20240103	111200	1411291530	9270	9280	9280	9270	13
544	20240103	111100	1411171000	9280	9280	9280	9280	110
545	20240103	111000	1410150200	9280	9270	9280	9270	421
546	20240103	110900	1406243730	9270	9270	9270	9270	11
547	20240103	110800	1406141760	9270	9270	9270	9270	10
548	20240103	110700	1406049060	9260	9260	9260	9260	41
549	20240103	110600	1405669400	9260	9260	9260	9260	10
550	20240103	110500	1405576800	9260	9260	9260	9260	11
551	20240103	110400	1405474940	9260	9270	9270	9260	30
552	20240103	110300	1405196940	9270	9260	9270	9260	11
553	20240103	110200	1405095070	9260	9260	9270	9260	122
554	20240103	110100	1403964740	9270	9270	9280	9270	15
555	20240103	110000	1403825660	9270	9250	9280	9250	51
556	20240103	105900	1403352960	9250	9250	9250	9250	219
557	20240103	105800	1401327210	9250	9250	9250	9250	1333
558	20240103	105700	1388996960	9250	9250	9260	9250	859
559	20240103	105600	1381050210	9260	9250	9260	9250	11
560	20240103	105500	1380948450	9260	9260	9260	9260	13
561	20240103	105400	1380828070	9250	9250	9250	9250	0
562	20240103	105300	1380828070	9250	9260	9260	9250	100
563	20240103	105200	1379902470	9270	9260	9280	9260	155
564	20240103	105100	1378466280	9260	9260	9260	9260	77
565	20240103	105000	1377753260	9270	9260	9270	9260	19
566	20240103	104900	1377577280	9250	9250	9250	9250	82
567	20240103	104800	1376818780	9250	9250	9250	9250	154
568	20240103	104700	1375394280	9250	9260	9260	9250	12
569	20240103	104600	1375283270	9250	9250	9250	9250	10
570	20240103	104500	1375190770	9260	9250	9260	9250	60
571	20240103	104400	1374635270	9260	9250	9260	9250	1424
572	20240103	104300	1361462970	9260	9260	9260	9260	712
573	20240103	104200	1354869850	9260	9270	9270	9260	542
574	20240103	104100	1349850920	9270	9270	9270	9270	161
575	20240103	104000	1348358450	9270	9270	9270	9270	16
576	20240103	103900	1348210130	9270	9270	9280	9270	124
577	20240103	103800	1347060420	9270	9270	9270	9270	14
578	20240103	103700	1346930640	9260	9270	9270	9260	14
579	20240103	103600	1346800970	9260	9260	9270	9260	59
580	20240103	103500	1346254480	9260	9260	9260	9260	105
581	20240103	103400	1345282180	9260	9260	9260	9260	800
582	20240103	103300	1337874180	9260	9260	9260	9260	20
583	20240103	103200	1337688980	9270	9270	9270	9270	10
584	20240103	103100	1337596280	9260	9270	9270	9260	484
585	20240103	103000	1333112440	9260	9270	9270	9260	225
586	20240103	102900	1331028930	9270	9260	9270	9260	187
587	20240103	102800	1329295940	9260	9260	9260	9260	10
588	20240103	102700	1329203340	9270	9270	9270	9270	10
589	20240103	102600	1329110640	9280	9270	9280	9270	234
590	20240103	102500	1326941450	9270	9270	9270	9270	20
591	20240103	102400	1326756050	9270	9250	9270	9250	51
592	20240103	102300	1326284280	9250	9280	9280	9250	1422
593	20240103	102200	1313111650	9270	9270	9270	9270	32
594	20240103	102100	1312815010	9270	9280	9280	9270	180
595	20240103	102000	1311146040	9280	9280	9280	9280	1
596	20240103	101900	1311136760	9320	9280	9320	9280	245
597	20240103	101800	1308859060	9280	9270	9290	9270	656
598	20240103	101700	1302765820	9270	9270	9270	9260	31
599	20240103	101600	1302478500	9260	9250	9260	9250	545
600	20240103	101500	1297436250	9250	9270	9270	9250	2625
601	20240103	101400	1273122780	9280	9280	9280	9280	850
602	20240103	101300	1265234780	9280	9290	9290	9280	462
603	20240103	101200	1260946890	9290	9290	9300	9280	1705
604	20240103	101100	1245107530	9300	9310	9310	9300	3819
605	20240103	101000	1209573640	9320	9320	9320	9310	2559
606	20240103	100900	1185724760	9330	9320	9330	9320	61
607	20240103	100800	1185156230	9320	9320	9320	9320	5
608	20240103	100700	1185109630	9330	9340	9340	9330	3384
609	20240103	100600	1153536680	9340	9340	9340	9330	137
610	20240103	100500	1152257910	9330	9330	9330	9330	3012
611	20240103	100400	1124155950	9340	9350	9350	9340	41
612	20240103	100300	1123772910	9330	9360	9360	9330	5899
613	20240103	100200	1068675410	9360	9370	9370	9360	21
614	20240103	100100	1068478750	9360	9370	9370	9360	293
615	20240103	100000	1065734970	9360	9360	9370	9360	120
616	20240103	095900	1064611730	9370	9360	9370	9360	115
617	20240103	095800	1063535300	9370	9350	9370	9350	223
618	20240103	095700	1061448850	9350	9360	9360	9340	3431
619	20240103	095600	1029356880	9360	9370	9370	9360	125
620	20240103	095500	1028185730	9370	9370	9370	9360	144
621	20240103	095400	1026836560	9370	9370	9380	9360	880
622	20240103	095300	1018588430	9380	9370	9380	9370	38
623	20240103	095200	1018232360	9370	9370	9380	9370	1946
624	20240103	095100	999996300	9370	9390	9390	9370	1799
625	20240103	095000	983115510	9390	9390	9400	9380	416
626	20240103	094900	979208010	9390	9390	9390	9380	327
627	20240103	094800	976137580	9390	9390	9400	9380	1910
628	20240103	094700	958205510	9390	9390	9400	9380	1667
629	20240103	094600	942541350	9390	9380	9400	9370	2132
630	20240103	094500	922518720	9390	9370	9390	9350	5208
631	20240103	094400	873670940	9370	9330	9380	9330	16788
632	20240103	094300	716634060	9330	9330	9340	9330	521
633	20240103	094200	711772080	9330	9330	9330	9330	61
634	20240103	094100	711202950	9340	9340	9340	9330	1953
635	20240103	094000	692962060	9330	9330	9350	9330	1968
636	20240103	093900	674599470	9340	9330	9350	9330	1216
637	20240103	093800	663242340	9330	9330	9340	9330	993
638	20240103	093700	653971080	9330	9330	9330	9320	712
639	20240103	093600	647328220	9320	9310	9320	9300	836
640	20240103	093500	639538280	9320	9310	9320	9300	283
641	20240103	093400	636903890	9310	9310	9320	9310	262
642	20240103	093300	634464470	9320	9320	9320	9320	1
643	20240103	093200	634455150	9310	9310	9310	9310	502
644	20240103	093100	629781530	9320	9320	9320	9310	199
645	20240103	093000	627928030	9320	9330	9330	9310	1060
646	20240103	092900	618045330	9330	9330	9340	9330	74
647	20240103	092800	617354780	9310	9310	9340	9300	832
648	20240103	092700	609603850	9310	9310	9320	9310	35
649	20240103	092600	609277990	9300	9300	9300	9300	566
650	20240103	092500	604014190	9310	9290	9310	9290	205
651	20240103	092400	602107660	9290	9320	9320	9290	5474
652	20240103	092300	551158060	9330	9320	9350	9320	282
653	20240103	092200	548525880	9350	9340	9360	9320	999
654	20240103	092100	539184750	9360	9310	9360	9310	1408
655	20240103	092000	526043900	9310	9330	9330	9310	1417
656	20240103	091900	512837580	9340	9340	9340	9330	1755
657	20240103	091800	496457090	9360	9360	9360	9350	1125
658	20240103	091700	485933040	9360	9350	9360	9340	1162
659	20240103	091600	475068180	9350	9330	9350	9330	2564
660	20240103	091500	451144270	9330	9340	9350	9330	867
661	20240103	091400	443046490	9340	9360	9370	9330	1468
662	20240103	091300	429322260	9370	9360	9390	9360	5520
663	20240103	091200	377602760	9350	9330	9350	9320	7559
664	20240103	091100	307023890	9320	9340	9340	9310	985
665	20240103	091000	297839920	9330	9310	9330	9310	2282
666	20240103	090900	276559150	9310	9280	9320	9280	919
667	20240103	090800	268012430	9300	9320	9330	9290	5544
668	20240103	090700	216439660	9320	9330	9330	9300	3879
669	20240103	090600	180302800	9330	9340	9340	9330	2033
670	20240103	090500	161330590	9340	9310	9340	9310	4461
671	20240103	090400	119710900	9290	9260	9300	9260	1758
672	20240103	090300	103383200	9200	9240	9290	9200	1163
673	20240103	090200	92673980	9240	9230	9240	9230	1002
674	20240103	090100	83417390	9240	9240	9250	9180	1540
675	20240103	090000	69241250	9250	9300	9300	9250	7453