KissMeData/122640/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	201800	1820752640	16750	16750	16750	16750	1811
3	20240104	201700	1820752640	16750	16750	16750	16750	0
4	20240104	201600	1820752640	16750	16750	16750	16750	0
5	20240104	201500	1820752640	16750	16750	16750	16750	0
6	20240104	201400	1820752640	16750	16750	16750	16750	0
7	20240104	201300	1820752640	16750	16750	16750	16750	0
8	20240104	201200	1820752640	16750	16750	16750	16750	0
9	20240104	201100	1820752640	16750	16750	16750	16750	0
10	20240104	201000	1820752640	16750	16750	16750	16750	0
11	20240104	200900	1820752640	16750	16750	16750	16750	0
12	20240104	200800	1820752640	16750	16750	16750	16750	0
13	20240104	200700	1820752640	16750	16750	16750	16750	0
14	20240104	200600	1820752640	16750	16750	16750	16750	0
15	20240104	200500	1820752640	16750	16750	16750	16750	0
16	20240104	200400	1820752640	16750	16750	16750	16750	0
17	20240104	200300	1820752640	16750	16750	16750	16750	0
18	20240104	200200	1820752640	16750	16750	16750	16750	0
19	20240104	200100	1820752640	16750	16750	16750	16750	0
20	20240104	200000	1820752640	16750	16750	16750	16750	0
21	20240104	195900	1820752640	16750	16750	16750	16750	0
22	20240104	195800	1820752640	16750	16750	16750	16750	0
23	20240104	195700	1820752640	16750	16750	16750	16750	0
24	20240104	195600	1820752640	16750	16750	16750	16750	0
25	20240104	195500	1820752640	16750	16750	16750	16750	0
26	20240104	195400	1820752640	16750	16750	16750	16750	0
27	20240104	195300	1820752640	16750	16750	16750	16750	0
28	20240104	195200	1820752640	16750	16750	16750	16750	0
29	20240104	195100	1820752640	16750	16750	16750	16750	0
30	20240104	195000	1820752640	16750	16750	16750	16750	0
31	20240104	194900	1820752640	16750	16750	16750	16750	0
32	20240104	194800	1820752640	16750	16750	16750	16750	1811
33	20240104	194700	1820752640	16750	16750	16750	16750	0
34	20240104	194600	1820752640	16750	16750	16750	16750	0
35	20240104	194500	1820752640	16750	16750	16750	16750	0
36	20240104	194400	1820752640	16750	16750	16750	16750	0
37	20240104	194300	1820752640	16750	16750	16750	16750	0
38	20240104	194200	1820752640	16750	16750	16750	16750	0
39	20240104	194100	1820752640	16750	16750	16750	16750	0
40	20240104	194000	1820752640	16750	16750	16750	16750	0
41	20240104	193900	1820752640	16750	16750	16750	16750	0
42	20240104	193800	1820752640	16750	16750	16750	16750	0
43	20240104	193700	1820752640	16750	16750	16750	16750	0
44	20240104	193600	1820752640	16750	16750	16750	16750	0
45	20240104	193500	1820752640	16750	16750	16750	16750	0
46	20240104	193400	1820752640	16750	16750	16750	16750	0
47	20240104	193300	1820752640	16750	16750	16750	16750	0
48	20240104	193200	1820752640	16750	16750	16750	16750	0
49	20240104	193100	1820752640	16750	16750	16750	16750	0
50	20240104	193000	1820752640	16750	16750	16750	16750	0
51	20240104	192900	1820752640	16750	16750	16750	16750	0
52	20240104	192800	1820752640	16750	16750	16750	16750	0
53	20240104	192700	1820752640	16750	16750	16750	16750	0
54	20240104	192600	1820752640	16750	16750	16750	16750	0
55	20240104	192500	1820752640	16750	16750	16750	16750	0
56	20240104	192400	1820752640	16750	16750	16750	16750	0
57	20240104	192300	1820752640	16750	16750	16750	16750	0
58	20240104	192200	1820752640	16750	16750	16750	16750	0
59	20240104	192100	1820752640	16750	16750	16750	16750	0
60	20240104	192000	1820752640	16750	16750	16750	16750	0
61	20240104	191900	1820752640	16750	16750	16750	16750	0
62	20240104	191800	1820752640	16750	16750	16750	16750	1811
63	20240104	191700	1820752640	16750	16750	16750	16750	0
64	20240104	191600	1820752640	16750	16750	16750	16750	0
65	20240104	191500	1820752640	16750	16750	16750	16750	0
66	20240104	191400	1820752640	16750	16750	16750	16750	0
67	20240104	191300	1820752640	16750	16750	16750	16750	0
68	20240104	191200	1820752640	16750	16750	16750	16750	0
69	20240104	191100	1820752640	16750	16750	16750	16750	0
70	20240104	191000	1820752640	16750	16750	16750	16750	0
71	20240104	190900	1820752640	16750	16750	16750	16750	0
72	20240104	190800	1820752640	16750	16750	16750	16750	0
73	20240104	190700	1820752640	16750	16750	16750	16750	0
74	20240104	190600	1820752640	16750	16750	16750	16750	0
75	20240104	190500	1820752640	16750	16750	16750	16750	0
76	20240104	190400	1820752640	16750	16750	16750	16750	0
77	20240104	190300	1820752640	16750	16750	16750	16750	0
78	20240104	190200	1820752640	16750	16750	16750	16750	0
79	20240104	190100	1820752640	16750	16750	16750	16750	0
80	20240104	190000	1820752640	16750	16750	16750	16750	0
81	20240104	185900	1820752640	16750	16750	16750	16750	0
82	20240104	185800	1820752640	16750	16750	16750	16750	0
83	20240104	185700	1820752640	16750	16750	16750	16750	0
84	20240104	185600	1820752640	16750	16750	16750	16750	0
85	20240104	185500	1820752640	16750	16750	16750	16750	0
86	20240104	185400	1820752640	16750	16750	16750	16750	0
87	20240104	185300	1820752640	16750	16750	16750	16750	0
88	20240104	185200	1820752640	16750	16750	16750	16750	0
89	20240104	185100	1820752640	16750	16750	16750	16750	0
90	20240104	185000	1820752640	16750	16750	16750	16750	0
91	20240104	184900	1820752640	16750	16750	16750	16750	0
92	20240104	184800	1820752640	16750	16750	16750	16750	1811
93	20240104	184700	1820752640	16750	16750	16750	16750	0
94	20240104	184600	1820752640	16750	16750	16750	16750	0
95	20240104	184500	1820752640	16750	16750	16750	16750	0
96	20240104	184400	1820752640	16750	16750	16750	16750	0
97	20240104	184300	1820752640	16750	16750	16750	16750	0
98	20240104	184200	1820752640	16750	16750	16750	16750	0
99	20240104	184100	1820752640	16750	16750	16750	16750	0
100	20240104	184000	1820752640	16750	16750	16750	16750	0
101	20240104	183900	1820752640	16750	16750	16750	16750	0
102	20240104	183800	1820752640	16750	16750	16750	16750	0
103	20240104	183700	1820752640	16750	16750	16750	16750	0
104	20240104	183600	1820752640	16750	16750	16750	16750	0
105	20240104	183500	1820752640	16750	16750	16750	16750	0
106	20240104	183400	1820752640	16750	16750	16750	16750	0
107	20240104	183300	1820752640	16750	16750	16750	16750	0
108	20240104	183200	1820752640	16750	16750	16750	16750	0
109	20240104	183100	1820752640	16750	16750	16750	16750	0
110	20240104	183000	1820752640	16750	16750	16750	16750	0
111	20240104	182900	1820752640	16750	16750	16750	16750	0
112	20240104	182800	1820752640	16750	16750	16750	16750	0
113	20240104	182700	1820752640	16750	16750	16750	16750	0
114	20240104	182600	1820752640	16750	16750	16750	16750	0
115	20240104	182500	1820752640	16750	16750	16750	16750	0
116	20240104	182400	1820752640	16750	16750	16750	16750	0
117	20240104	182300	1820752640	16750	16750	16750	16750	0
118	20240104	182200	1820752640	16750	16750	16750	16750	0
119	20240104	182100	1820752640	16750	16750	16750	16750	0
120	20240104	182000	1820752640	16750	16750	16750	16750	0
121	20240104	181900	1820752640	16750	16750	16750	16750	0
122	20240104	181800	1820752640	16750	16750	16750	16750	1811
123	20240104	181700	1820752640	16750	16750	16750	16750	0
124	20240104	181600	1820752640	16750	16750	16750	16750	0
125	20240104	181500	1820752640	16750	16750	16750	16750	0
126	20240104	181400	1820752640	16750	16750	16750	16750	0
127	20240104	181300	1820752640	16750	16750	16750	16750	0
128	20240104	181200	1820752640	16750	16750	16750	16750	0
129	20240104	181100	1820752640	16750	16750	16750	16750	0
130	20240104	181000	1820752640	16750	16750	16750	16750	0
131	20240104	180900	1820752640	16750	16750	16750	16750	0
132	20240104	180800	1820752640	16750	16750	16750	16750	0
133	20240104	180700	1820752640	16750	16750	16750	16750	0
134	20240104	180600	1820752640	16750	16750	16750	16750	0
135	20240104	180500	1820752640	16750	16750	16750	16750	0
136	20240104	180400	1820752640	16750	16750	16750	16750	0
137	20240104	180300	1820752640	16750	16750	16750	16750	0
138	20240104	180200	1820752640	16750	16750	16750	16750	0
139	20240104	180100	1820752640	16750	16750	16750	16750	0
140	20240104	180000	1820752640	16750	16750	16750	16750	0
141	20240104	175900	1820752640	16750	16750	16750	16750	0
142	20240104	175800	1820752640	16750	16750	16750	16750	0
143	20240104	175700	1820752640	16750	16750	16750	16750	0
144	20240104	175600	1820752640	16750	16750	16750	16750	0
145	20240104	175500	1820752640	16750	16750	16750	16750	0
146	20240104	175400	1820752640	16750	16750	16750	16750	0
147	20240104	175300	1820752640	16750	16750	16750	16750	0
148	20240104	175200	1820752640	16750	16750	16750	16750	0
149	20240104	175100	1820752640	16750	16750	16750	16750	0
150	20240104	175000	1820752640	16750	16750	16750	16750	0
151	20240104	174900	1820752640	16750	16750	16750	16750	0
152	20240104	174800	1820752640	16750	16750	16750	16750	1811
153	20240104	174700	1820752640	16750	16750	16750	16750	0
154	20240104	174600	1820752640	16750	16750	16750	16750	0
155	20240104	174500	1820752640	16750	16750	16750	16750	0
156	20240104	174400	1820752640	16750	16750	16750	16750	0
157	20240104	174300	1820752640	16750	16750	16750	16750	0
158	20240104	174200	1820752640	16750	16750	16750	16750	0
159	20240104	174100	1820752640	16750	16750	16750	16750	0
160	20240104	174000	1820752640	16750	16750	16750	16750	0
161	20240104	173900	1820752640	16750	16750	16750	16750	0
162	20240104	173800	1820752640	16750	16750	16750	16750	0
163	20240104	173700	1820752640	16750	16750	16750	16750	0
164	20240104	173600	1820752640	16750	16750	16750	16750	0
165	20240104	173500	1820752640	16750	16750	16750	16750	0
166	20240104	173400	1820752640	16750	16750	16750	16750	0
167	20240104	173300	1820752640	16750	16750	16750	16750	0
168	20240104	173200	1820752640	16750	16750	16750	16750	0
169	20240104	173100	1820752640	16750	16750	16750	16750	0
170	20240104	173000	1820752640	16750	16750	16750	16750	0
171	20240104	172900	1820752640	16750	16750	16750	16750	0
172	20240104	172800	1820752640	16750	16750	16750	16750	0
173	20240104	172700	1820752640	16750	16750	16750	16750	0
174	20240104	172600	1820752640	16750	16750	16750	16750	0
175	20240104	172500	1820752640	16750	16750	16750	16750	0
176	20240104	172400	1820752640	16750	16750	16750	16750	0
177	20240104	172300	1820752640	16750	16750	16750	16750	0
178	20240104	172200	1820752640	16750	16750	16750	16750	0
179	20240104	172100	1820752640	16750	16750	16750	16750	0
180	20240104	172000	1820752640	16750	16750	16750	16750	0
181	20240104	171900	1820752640	16750	16750	16750	16750	0
182	20240104	171800	1820752640	16750	16750	16750	16750	1811
183	20240104	171700	1820752640	16750	16750	16750	16750	0
184	20240104	171600	1820752640	16750	16750	16750	16750	0
185	20240104	171500	1820752640	16750	16750	16750	16750	0
186	20240104	171400	1820752640	16750	16750	16750	16750	0
187	20240104	171300	1820752640	16750	16750	16750	16750	0
188	20240104	171200	1820752640	16750	16750	16750	16750	0
189	20240104	171100	1820752640	16750	16750	16750	16750	0
190	20240104	171000	1820752640	16750	16750	16750	16750	0
191	20240104	170900	1820752640	16750	16750	16750	16750	0
192	20240104	170800	1820752640	16750	16750	16750	16750	0
193	20240104	170700	1820752640	16750	16750	16750	16750	0
194	20240104	170600	1820752640	16750	16750	16750	16750	0
195	20240104	170500	1820752640	16750	16750	16750	16750	0
196	20240104	170400	1820752640	16750	16750	16750	16750	0
197	20240104	170300	1820752640	16750	16750	16750	16750	0
198	20240104	170200	1820752640	16750	16750	16750	16750	0
199	20240104	170100	1820752640	16750	16750	16750	16750	0
200	20240104	170000	1820752640	16750	16750	16750	16750	0
201	20240104	165900	1820752640	16750	16750	16750	16750	0
202	20240104	165800	1820752640	16750	16750	16750	16750	0
203	20240104	165700	1820752640	16750	16750	16750	16750	0
204	20240104	165600	1820752640	16750	16750	16750	16750	0
205	20240104	165500	1820752640	16750	16750	16750	16750	0
206	20240104	165400	1820752640	16750	16750	16750	16750	0
207	20240104	165300	1820752640	16750	16750	16750	16750	0
208	20240104	165200	1820752640	16750	16750	16750	16750	0
209	20240104	165100	1820752640	16750	16750	16750	16750	0
210	20240104	165000	1820752640	16750	16750	16750	16750	0
211	20240104	164900	1820752640	16750	16750	16750	16750	0
212	20240104	164800	1820752640	16750	16750	16750	16750	1811
213	20240104	164700	1820752640	16750	16750	16750	16750	0
214	20240104	164600	1820752640	16750	16750	16750	16750	0
215	20240104	164500	1820752640	16750	16750	16750	16750	0
216	20240104	164400	1820752640	16750	16750	16750	16750	0
217	20240104	164300	1820752640	16750	16750	16750	16750	0
218	20240104	164200	1820752640	16750	16750	16750	16750	0
219	20240104	164100	1820752640	16750	16750	16750	16750	0
220	20240104	164000	1820752640	16750	16750	16750	16750	0
221	20240104	163900	1820752640	16750	16750	16750	16750	0
222	20240104	163800	1820752640	16750	16750	16750	16750	0
223	20240104	163700	1820752640	16750	16750	16750	16750	0
224	20240104	163600	1820752640	16750	16750	16750	16750	0
225	20240104	163500	1820752640	16750	16750	16750	16750	0
226	20240104	163400	1820752640	16750	16750	16750	16750	0
227	20240104	163300	1820752640	16750	16750	16750	16750	0
228	20240104	163200	1820752640	16750	16750	16750	16750	0
229	20240104	163100	1820752640	16750	16750	16750	16750	0
230	20240104	163000	1820752640	16750	16750	16750	16750	0
231	20240104	162900	1820752640	16750	16750	16750	16750	0
232	20240104	162800	1820752640	16750	16750	16750	16750	0
233	20240104	162700	1820752640	16750	16750	16750	16750	0
234	20240104	162600	1820752640	16750	16750	16750	16750	0
235	20240104	162500	1820752640	16750	16750	16750	16750	0
236	20240104	162400	1820752640	16750	16750	16750	16750	0
237	20240104	162300	1820752640	16750	16750	16750	16750	0
238	20240104	162200	1820752640	16750	16750	16750	16750	0
239	20240104	162100	1820752640	16750	16750	16750	16750	0
240	20240104	162000	1820752640	16750	16750	16750	16750	0
241	20240104	161900	1820752640	16750	16750	16750	16750	0
242	20240104	161800	1820752640	16750	16750	16750	16750	1811
243	20240104	161700	1820752640	16750	16750	16750	16750	0
244	20240104	161600	1820752640	16750	16750	16750	16750	0
245	20240104	161500	1820752640	16750	16750	16750	16750	0
246	20240104	161400	1820752640	16750	16750	16750	16750	0
247	20240104	161300	1820752640	16750	16750	16750	16750	0
248	20240104	161200	1820752640	16750	16750	16750	16750	0
249	20240104	161100	1820752640	16750	16750	16750	16750	0
250	20240104	161000	1820752640	16750	16750	16750	16750	0
251	20240104	160900	1820752640	16750	16750	16750	16750	0
252	20240104	160800	1820752640	16750	16750	16750	16750	0
253	20240104	160700	1820752640	16750	16750	16750	16750	0
254	20240104	160600	1820752640	16750	16750	16750	16750	0
255	20240104	160500	1820752640	16750	16750	16750	16750	0
256	20240104	160400	1820752640	16750	16750	16750	16750	0
257	20240104	160300	1820752640	16750	16750	16750	16750	0
258	20240104	160200	1820752640	16750	16750	16750	16750	0
259	20240104	160100	1820752640	16750	16750	16750	16750	0
260	20240104	160000	1820752640	16750	16750	16750	16750	0
261	20240104	155900	1820752640	16750	16750	16750	16750	0
262	20240104	155800	1820752640	16750	16750	16750	16750	0
263	20240104	155700	1820752640	16750	16750	16750	16750	0
264	20240104	155600	1820752640	16750	16750	16750	16750	0
265	20240104	155500	1820752640	16750	16750	16750	16750	0
266	20240104	155400	1820752640	16750	16750	16750	16750	0
267	20240104	155300	1820752640	16750	16750	16750	16750	0
268	20240104	155200	1820752640	16750	16750	16750	16750	0
269	20240104	155100	1820752640	16750	16750	16750	16750	0
270	20240104	155000	1820752640	16750	16750	16750	16750	0
271	20240104	154900	1820752640	16750	16750	16750	16750	0
272	20240104	154800	1820752640	16750	16750	16750	16750	1811
273	20240104	154700	1820752640	16750	16750	16750	16750	0
274	20240104	154600	1820752640	16750	16750	16750	16750	0
275	20240104	154500	1820752640	16750	16750	16750	16750	0
276	20240104	154400	1820752640	16750	16750	16750	16750	0
277	20240104	154300	1820752640	16750	16750	16750	16750	0
278	20240104	154200	1820752640	16750	16750	16750	16750	0
279	20240104	154100	1820752640	16750	16750	16750	16750	0
280	20240104	154000	1820752640	16750	16750	16750	16750	0
281	20240104	153900	1820752640	16750	16750	16750	16750	0
282	20240104	153800	1820752640	16750	16750	16750	16750	0
283	20240104	153700	1820752640	16750	16750	16750	16750	0
284	20240104	153600	1820752640	16750	16750	16750	16750	0
285	20240104	153500	1820752640	16750	16750	16750	16750	0
286	20240104	153400	1820752640	16750	16750	16750	16750	0
287	20240104	153300	1820752640	16750	16750	16750	16750	0
288	20240104	153200	1820752640	16750	16750	16750	16750	0
289	20240104	153100	1820752640	16750	16750	16750	16750	0
290	20240104	153000	1820752640	16750	16750	16750	16750	1811
291	20240104	152900	1790418390	16730	16730	16730	16730	0
292	20240104	152800	1790418390	16730	16730	16730	16730	0
293	20240104	152700	1790418390	16730	16730	16730	16730	0
294	20240104	152600	1790418390	16730	16730	16730	16730	0
295	20240104	152500	1790418390	16730	16730	16730	16730	0
296	20240104	152400	1790418390	16730	16730	16730	16730	0
297	20240104	152300	1790418390	16730	16730	16730	16730	0
298	20240104	152200	1790418390	16730	16730	16730	16730	0
299	20240104	152100	1790418390	16730	16730	16730	16730	0
300	20240104	152000	1790418390	16730	16730	16730	16730	0
301	20240104	151900	1790418390	16730	16730	16730	16670	39
302	20240104	151800	1789766520	16730	16680	16730	16680	693
303	20240104	151700	1778190400	16670	16660	16670	16650	726
304	20240104	151600	1766099610	16660	16660	16660	16660	182
305	20240104	151500	1763067490	16670	16670	16670	16670	33
306	20240104	151400	1762517380	16670	16670	16670	16660	24
307	20240104	151300	1762117500	16670	16650	16670	16650	12
308	20240104	151200	1761917660	16650	16660	16660	16650	10
309	20240104	151100	1761751150	16650	16650	16650	16650	40
310	20240104	151000	1761085150	16650	16650	16650	16650	1472
311	20240104	150900	1736576350	16650	16660	16660	16650	2009
312	20240104	150800	1703125390	16670	16660	16670	16660	3
313	20240104	150700	1703075390	16660	16660	16660	16660	0
314	20240104	150600	1703075390	16660	16660	16660	16660	11
315	20240104	150500	1702892130	16650	16650	16650	16650	100
316	20240104	150400	1701227130	16650	16650	16650	16650	0
317	20240104	150300	1701227130	16650	16650	16650	16650	309
318	20240104	150200	1696082280	16650	16680	16680	16650	777
319	20240104	150100	1683145140	16650	16680	16680	16630	2503
320	20240104	150000	1641473580	16670	16670	16680	16660	174
321	20240104	145900	1638572940	16670	16660	16670	16650	707
322	20240104	145800	1626801240	16660	16650	16660	16650	18
323	20240104	145700	1626501530	16650	16660	16660	16650	115
324	20240104	145600	1624586630	16660	16660	16660	16660	31
325	20240104	145500	1624070170	16650	16660	16660	16650	253
326	20240104	145400	1619856190	16670	16670	16670	16660	21
327	20240104	145300	1619506240	16680	16690	16690	16680	572
328	20240104	145200	1609963840	16680	16680	16680	16680	10
329	20240104	145100	1609797040	16680	16670	16690	16670	210
330	20240104	145000	1606293460	16670	16670	16670	16650	234
331	20240104	144900	1602396520	16670	16650	16670	16650	373
332	20240104	144800	1596185470	16650	16660	16660	16650	169
333	20240104	144700	1593370000	16670	16670	16670	16670	24
334	20240104	144600	1592969920	16670	16670	16670	16670	37
335	20240104	144500	1592353130	16670	16670	16670	16670	3
336	20240104	144400	1592303120	16670	16670	16670	16670	23
337	20240104	144300	1591919710	16670	16680	16680	16660	231
338	20240104	144200	1588070930	16660	16680	16680	16660	456
339	20240104	144100	1580470810	16680	16690	16690	16680	108
340	20240104	144000	1578669250	16680	16690	16700	16680	119
341	20240104	143900	1576682880	16700	16720	16730	16700	673
342	20240104	143800	1565441400	16710	16690	16710	16690	587
343	20240104	143700	1555637790	16690	16690	16690	16690	15
344	20240104	143600	1555387440	16690	16690	16690	16690	13
345	20240104	143500	1555170470	16690	16690	16690	16690	171
346	20240104	143400	1552316480	16690	16700	16700	16690	23
347	20240104	143300	1551932390	16700	16700	16700	16700	16
348	20240104	143200	1551665190	16680	16680	16680	16680	0
349	20240104	143100	1551665190	16680	16680	16680	16680	120
350	20240104	143000	1549663590	16680	16680	16690	16680	200
351	20240104	142900	1546327450	16680	16680	16680	16680	11
352	20240104	142800	1546143970	16690	16690	16690	16690	18
353	20240104	142700	1545843550	16690	16680	16700	16680	46
354	20240104	142600	1545075600	16670	16670	16670	16670	112
355	20240104	142500	1543208560	16670	16670	16670	16670	280
356	20240104	142400	1538540960	16670	16670	16670	16660	61
357	20240104	142300	1537524140	16660	16660	16660	16660	17
358	20240104	142200	1537240920	16670	16660	16670	16660	155
359	20240104	142100	1534657590	16670	16670	16670	16670	21
360	20240104	142000	1534307520	16670	16680	16680	16670	73
361	20240104	141900	1533090310	16670	16670	16670	16670	0
362	20240104	141800	1533090310	16670	16670	16670	16670	19
363	20240104	141700	1532773580	16670	16670	16670	16670	38
364	20240104	141600	1532140120	16670	16670	16670	16670	64
365	20240104	141500	1531073240	16660	16660	16660	16660	118
366	20240104	141400	1529107360	16650	16650	16660	16650	622
367	20240104	141300	1518750900	16650	16680	16680	16650	1742
368	20240104	141200	1489743490	16650	16650	16650	16650	0
369	20240104	141100	1489743490	16650	16700	16700	16650	619
370	20240104	141000	1479433130	16700	16700	16700	16700	10
371	20240104	140900	1479266130	16700	16700	16700	16700	59
372	20240104	140800	1478280830	16700	16690	16700	16690	8
373	20240104	140700	1478147280	16690	16680	16690	16680	62
374	20240104	140600	1477112950	16680	16680	16680	16680	20
375	20240104	140500	1476779350	16680	16680	16680	16680	10
376	20240104	140400	1476612550	16680	16670	16680	16670	22
377	20240104	140300	1476245690	16670	16650	16670	16650	13
378	20240104	140200	1476029060	16650	16680	16680	16650	1261
379	20240104	140100	1455033010	16690	16690	16690	16690	29
380	20240104	140000	1454549000	16690	16680	16690	16650	109
381	20240104	135900	1452733100	16680	16670	16680	16670	13
382	20240104	135800	1452516360	16680	16680	16680	16680	10
383	20240104	135700	1452349560	16680	16680	16680	16680	94
384	20240104	135600	1450781640	16680	16680	16680	16680	1
385	20240104	135500	1450764960	16650	16640	16650	16640	443
386	20240104	135400	1443390440	16640	16640	16640	16640	28
387	20240104	135300	1442924520	16640	16640	16640	16640	15
388	20240104	135200	1442674920	16640	16640	16640	16640	22
389	20240104	135100	1442308840	16640	16630	16640	16630	140
390	20240104	135000	1439980420	16630	16620	16630	16620	303
391	20240104	134900	1434944530	16630	16630	16630	16630	10
392	20240104	134800	1434778230	16630	16630	16630	16630	79
393	20240104	134700	1433464460	16630	16630	16630	16630	31
394	20240104	134600	1432948930	16630	16650	16650	16630	131
395	20240104	134500	1430769990	16660	16650	16660	16650	15
396	20240104	134400	1430520210	16640	16640	16640	16640	15
397	20240104	134300	1430270610	16630	16650	16650	16630	505
398	20240104	134200	1421870930	16650	16700	16700	16640	546
399	20240104	134100	1412775730	16690	16690	16690	16690	20
400	20240104	134000	1412441930	16680	16690	16690	16680	47
401	20240104	133900	1411657870	16700	16700	16700	16690	58
402	20240104	133800	1410689320	16690	16700	16700	16690	71
403	20240104	133700	1409504130	16690	16690	16690	16690	1
404	20240104	133600	1409487440	16680	16690	16700	16680	13
405	20240104	133500	1409270370	16690	16700	16700	16690	52
406	20240104	133400	1408402010	16690	16690	16690	16690	10
407	20240104	133300	1408235110	16700	16690	16700	16690	28
408	20240104	133200	1407767690	16670	16670	16670	16670	0
409	20240104	133100	1407767690	16670	16690	16690	16670	30
410	20240104	133000	1407267390	16700	16690	16700	16690	42
411	20240104	132900	1406566180	16700	16710	16710	16700	70
412	20240104	132800	1405396670	16700	16690	16700	16690	48
413	20240104	132700	1404595380	16690	16680	16690	16680	34
414	20240104	132600	1404028020	16690	16680	16690	16680	22
415	20240104	132500	1403660940	16680	16680	16680	16680	88
416	20240104	132400	1402193100	16680	16660	16680	16660	30
417	20240104	132300	1401692880	16660	16660	16660	16660	11
418	20240104	132200	1401509620	16670	16680	16680	16670	94
419	20240104	132100	1399942140	16670	16670	16670	16670	0
420	20240104	132000	1399942140	16670	16670	16670	16670	36
421	20240104	131900	1399342020	16680	16680	16680	16680	22
422	20240104	131800	1398975060	16680	16670	16680	16670	78
423	20240104	131700	1397674520	16670	16670	16670	16670	10
424	20240104	131600	1397507820	16670	16670	16670	16670	26
425	20240104	131500	1397074400	16670	16670	16670	16670	0
426	20240104	131400	1397074400	16670	16680	16680	16670	36
427	20240104	131300	1396474070	16680	16680	16680	16680	157
428	20240104	131200	1393855310	16680	16680	16680	16680	22
429	20240104	131100	1393488350	16670	16670	16670	16670	56
430	20240104	131000	1392554830	16670	16670	16670	16670	5
431	20240104	130900	1392471480	16680	16680	16680	16680	142
432	20240104	130800	1390102920	16680	16680	16680	16680	16
433	20240104	130700	1389836040	16670	16670	16670	16670	76
434	20240104	130600	1388569120	16640	16640	16640	16640	0
435	20240104	130500	1388569120	16640	16640	16640	16640	0
436	20240104	130400	1388569120	16640	16640	16640	16640	0
437	20240104	130300	1388569120	16640	16640	16640	16640	277
438	20240104	130200	1383959840	16640	16640	16640	16640	39
439	20240104	130100	1383310880	16630	16640	16640	16630	71
440	20240104	130000	1382129540	16640	16640	16640	16640	243
441	20240104	125900	1378086020	16640	16640	16640	16640	317
442	20240104	125800	1372811140	16640	16640	16640	16640	10
443	20240104	125700	1372644740	16640	16640	16640	16640	123
444	20240104	125600	1370598020	16630	16630	16630	16630	346
445	20240104	125500	1364844040	16640	16660	16660	16640	155
446	20240104	125400	1362264580	16650	16650	16650	16650	0
447	20240104	125300	1362264580	16650	16650	16650	16650	20
448	20240104	125200	1361931580	16660	16650	16660	16650	142
449	20240104	125100	1359567020	16660	16670	16670	16660	15
450	20240104	125000	1359317000	16670	16680	16680	16670	169
451	20240104	124900	1356498230	16690	16680	16690	16680	34
452	20240104	124800	1355930850	16690	16690	16690	16690	107
453	20240104	124700	1354145020	16700	16700	16700	16700	10
454	20240104	124600	1353978020	16700	16690	16700	16690	35
455	20240104	124500	1353393690	16690	16690	16690	16690	57
456	20240104	124400	1352442360	16690	16690	16690	16690	23
457	20240104	124300	1352058490	16680	16690	16690	16680	126
458	20240104	124200	1349955610	16690	16690	16690	16690	16
459	20240104	124100	1349688570	16680	16690	16690	16680	103
460	20240104	124000	1347969530	16690	16680	16690	16680	24
461	20240104	123900	1347569070	16680	16680	16680	16680	10
462	20240104	123800	1347402270	16680	16680	16680	16680	30
463	20240104	123700	1346901870	16680	16700	16700	16680	42
464	20240104	123600	1346201010	16690	16690	16690	16690	20
465	20240104	123500	1345867210	16700	16700	16700	16700	7
466	20240104	123400	1345750310	16680	16680	16680	16680	5
467	20240104	123300	1345666910	16680	16700	16700	16680	178
468	20240104	123200	1342694540	16700	16700	16700	16700	10
469	20240104	123100	1342527540	16700	16700	16700	16700	0
470	20240104	123000	1342527540	16700	16700	16700	16700	0
471	20240104	122900	1342527540	16700	16700	16700	16700	0
472	20240104	122800	1342527540	16700	16700	16700	16700	4
473	20240104	122700	1342460740	16700	16700	16700	16700	46
474	20240104	122600	1341692540	16680	16680	16680	16680	0
475	20240104	122500	1341692540	16680	16680	16680	16680	0
476	20240104	122400	1341692540	16680	16700	16700	16680	161
477	20240104	122300	1339004320	16720	16700	16720	16700	16
478	20240104	122200	1338736840	16690	16690	16690	16690	0
479	20240104	122100	1338736840	16690	16690	16690	16690	99
480	20240104	122000	1337084530	16670	16670	16670	16670	0
481	20240104	121900	1337084530	16670	16670	16670	16670	21
482	20240104	121800	1336734460	16670	16670	16670	16670	14
483	20240104	121700	1336501080	16640	16640	16640	16640	0
484	20240104	121600	1336501080	16640	16640	16640	16640	0
485	20240104	121500	1336501080	16640	16670	16670	16640	6
486	20240104	121400	1336401090	16640	16670	16670	16640	81
487	20240104	121300	1335052140	16670	16630	16670	16630	66
488	20240104	121200	1333952480	16630	16630	16630	16630	194
489	20240104	121100	1330726260	16620	16620	16620	16620	0
490	20240104	121000	1330726260	16620	16620	16620	16620	87
491	20240104	120900	1329280320	16610	16640	16660	16610	178
492	20240104	120800	1326320790	16640	16640	16640	16640	10
493	20240104	120700	1326154390	16640	16660	16660	16640	75
494	20240104	120600	1324905350	16650	16650	16650	16650	0
495	20240104	120500	1324905350	16650	16650	16650	16650	0
496	20240104	120400	1324905350	16650	16650	16650	16650	37
497	20240104	120300	1324289300	16670	16670	16670	16670	10
498	20240104	120200	1324122600	16670	16650	16670	16650	330
499	20240104	120100	1318623740	16630	16630	16630	16630	0
500	20240104	120000	1318623740	16630	16630	16630	16630	3
501	20240104	115900	1318573850	16620	16620	16620	16620	0
502	20240104	115800	1318573850	16620	16630	16630	16620	35
503	20240104	115700	1317992050	16630	16610	16630	16610	119
504	20240104	115600	1316015080	16600	16600	16600	16600	51
505	20240104	115500	1315168480	16590	16590	16590	16590	23
506	20240104	115400	1314786910	16590	16590	16590	16590	7
507	20240104	115300	1314670780	16590	16590	16590	16590	11
508	20240104	115200	1314488290	16560	16560	16560	16560	0
509	20240104	115100	1314488290	16560	16560	16560	16560	0
510	20240104	115000	1314488290	16560	16560	16560	16560	170
511	20240104	114900	1311673090	16570	16570	16570	16570	1
512	20240104	114800	1311656520	16540	16550	16550	16540	235
513	20240104	114700	1307767420	16550	16550	16550	16550	0
514	20240104	114600	1307767420	16550	16550	16560	16540	219
515	20240104	114500	1304144310	16550	16560	16560	16550	200
516	20240104	114400	1300834210	16550	16550	16550	16550	99
517	20240104	114300	1299195760	16550	16550	16550	16550	88
518	20240104	114200	1297739360	16550	16550	16550	16550	99
519	20240104	114100	1296100910	16550	16560	16560	16550	467
520	20240104	114000	1288371910	16560	16590	16590	16560	21
521	20240104	113900	1288023850	16590	16590	16590	16590	10
522	20240104	113800	1287857950	16590	16590	16590	16590	35
523	20240104	113700	1287277300	16580	16580	16580	16580	3
524	20240104	113600	1287227560	16560	16550	16560	16550	57
525	20240104	113500	1286283790	16550	16530	16550	16530	212
526	20240104	113400	1282776450	16530	16530	16530	16530	0
527	20240104	113300	1282776450	16530	16520	16530	16520	354
528	20240104	113200	1276925800	16520	16520	16530	16520	111
529	20240104	113100	1275091220	16530	16530	16530	16530	100
530	20240104	113000	1273438220	16530	16530	16530	16530	86
531	20240104	112900	1272016640	16530	16520	16530	16520	97
532	20240104	112800	1270413370	16520	16530	16530	16510	549
533	20240104	112700	1261348670	16550	16500	16550	16490	107
534	20240104	112600	1259578930	16500	16510	16510	16500	109
535	20240104	112500	1257779430	16510	16530	16550	16510	114
536	20240104	112400	1255893750	16550	16490	16550	16490	117
537	20240104	112300	1253958740	16490	16540	16560	16490	1256
538	20240104	112200	1233237190	16550	16550	16550	16550	0
539	20240104	112100	1233237190	16550	16550	16550	16510	542
540	20240104	112000	1224276150	16540	16540	16540	16540	0
541	20240104	111900	1224276150	16540	16540	16540	16540	53
542	20240104	111800	1223399530	16540	16640	16640	16530	50
543	20240104	111700	1222571750	16640	16550	16640	16550	501
544	20240104	111600	1214277030	16550	16550	16550	16550	10
545	20240104	111500	1214111530	16550	16500	16550	16490	139
546	20240104	111400	1211818670	16510	16500	16550	16500	135
547	20240104	111300	1209589650	16500	16500	16500	16500	129
548	20240104	111200	1207461150	16500	16500	16500	16500	22
549	20240104	111100	1207098150	16490	16490	16490	16490	10
550	20240104	111000	1206933250	16480	16480	16480	16480	106
551	20240104	110900	1205186370	16470	16470	16470	16470	22
552	20240104	110800	1204824030	16470	16520	16520	16470	1293
553	20240104	110700	1183498970	16550	16530	16550	16500	58
554	20240104	110600	1182540830	16540	16520	16540	16520	43
555	20240104	110500	1181830450	16500	16500	16500	16500	0
556	20240104	110400	1181830450	16500	16500	16500	16500	20
557	20240104	110300	1181500450	16490	16500	16510	16490	344
558	20240104	110200	1175824540	16490	16500	16500	16490	157
559	20240104	110100	1173235360	16490	16500	16500	16490	174
560	20240104	110000	1170365510	16500	16500	16500	16490	487
561	20240104	105900	1162330250	16500	16500	16500	16500	10
562	20240104	105800	1162165250	16500	16500	16500	16500	38
563	20240104	105700	1161538250	16490	16500	16500	16480	38
564	20240104	105600	1160911600	16500	16500	16510	16500	240
565	20240104	105500	1156951080	16500	16500	16500	16490	262
566	20240104	105400	1152629080	16500	16500	16500	16500	181
567	20240104	105300	1149642580	16500	16500	16510	16500	157
568	20240104	105200	1147051950	16550	16500	16550	16470	620
569	20240104	105100	1136831720	16500	16500	16520	16500	318
570	20240104	105000	1131584370	16510	16540	16540	16500	1617
571	20240104	104900	1104895330	16550	16570	16570	16550	289
572	20240104	104800	1100111580	16570	16570	16570	16570	20
573	20240104	104700	1099780180	16580	16600	16600	16580	601
574	20240104	104600	1089815340	16590	16610	16610	16590	328
575	20240104	104500	1084371490	16610	16600	16620	16600	41
576	20240104	104400	1083690580	16600	16620	16620	16600	623
577	20240104	104300	1073348580	16620	16630	16630	16600	397
578	20240104	104200	1066756390	16630	16620	16630	16620	3
579	20240104	104100	1066706520	16650	16640	16650	16610	771
580	20240104	104000	1053886600	16660	16640	16660	16640	321
581	20240104	103900	1048539340	16640	16620	16640	16620	12
582	20240104	103800	1048339820	16630	16620	16630	16590	1577
583	20240104	103700	1022150630	16630	16700	16700	16630	58
584	20240104	103600	1021184680	16700	16630	16730	16630	17
585	20240104	103500	1020901170	16620	16630	16650	16620	835
586	20240104	103400	1007022080	16660	16700	16700	16640	2121
587	20240104	103300	971663270	16770	16710	16770	16700	182
588	20240104	103200	968623630	16710	16760	16800	16710	679
589	20240104	103100	957262970	16760	16740	16760	16740	101
590	20240104	103000	955572090	16740	16740	16740	16730	111
591	20240104	102900	953713990	16740	16740	16740	16740	0
592	20240104	102800	953713990	16740	16740	16740	16740	0
593	20240104	102700	953713990	16740	16720	16740	16720	218
594	20240104	102600	950068850	16720	16720	16720	16720	0
595	20240104	102500	950068850	16720	16730	16730	16700	1602
596	20240104	102400	923301310	16730	16750	16750	16730	150
597	20240104	102300	920791520	16800	16800	16800	16800	200
598	20240104	102200	917431520	16670	16670	16670	16670	0
599	20240104	102100	917431520	16670	16650	16720	16650	652
600	20240104	102000	906551210	16650	16650	16650	16650	26
601	20240104	101900	906118310	16620	16650	16650	16620	1345
602	20240104	101800	883758370	16640	16630	16640	16630	26
603	20240104	101700	883325900	16630	16780	16780	16630	2071
604	20240104	101600	848721770	16790	16830	16830	16790	339
605	20240104	101500	843023290	16830	16830	16830	16830	12
606	20240104	101400	842821330	16840	16840	16930	16840	8
607	20240104	101300	842686160	16840	16880	16880	16840	1519
608	20240104	101200	817079350	16890	16920	16920	16890	1399
609	20240104	101100	793432130	16920	16920	16920	16920	11
610	20240104	101000	793246010	16920	16920	16920	16920	76
611	20240104	100900	791960090	16930	16940	16940	16930	2
612	20240104	100800	791926220	16950	16950	16950	16950	74
613	20240104	100700	790671920	16950	16950	16950	16950	36
614	20240104	100600	790061720	16930	16930	16930	16930	135
615	20240104	100500	787776170	16910	16910	16910	16900	431
616	20240104	100400	780487990	16910	16950	16970	16910	412
617	20240104	100300	773508550	16970	17010	17010	16970	810
618	20240104	100200	759744880	17000	17040	17050	17000	1189
619	20240104	100100	739494540	17040	17010	17040	17010	1002
620	20240104	100000	722428860	17030	17030	17040	17000	555
621	20240104	095900	712982190	17040	16990	17040	16980	1546
622	20240104	095800	686676210	16990	16990	16990	16990	40
623	20240104	095700	685996610	16990	16980	16990	16980	169
624	20240104	095600	683126550	16970	16950	16970	16950	90
625	20240104	095500	681599650	16950	16890	16950	16890	495
626	20240104	095400	673218640	16870	16890	16890	16870	1050
627	20240104	095300	655486220	16870	16870	16870	16870	265
628	20240104	095200	651015670	16890	16890	16890	16870	275
629	20240104	095100	646373120	16900	16890	16950	16890	183
630	20240104	095000	643281000	16890	16900	16900	16890	111
631	20240104	094900	641405900	16890	17060	17070	16890	1491
632	20240104	094800	616048140	17080	17080	17160	17050	1630
633	20240104	094700	588170710	17080	16940	17080	16940	1318
634	20240104	094600	565769140	16940	16860	16940	16860	667
635	20240104	094500	554516370	16840	16860	16860	16840	635
636	20240104	094400	543818440	16860	16850	16860	16850	141
637	20240104	094300	541442370	16890	16790	16890	16790	2289
638	20240104	094200	502965330	16790	16760	16800	16750	969
639	20240104	094100	486703040	16740	16730	16760	16710	1349
640	20240104	094000	464135650	16720	16720	16720	16720	90
641	20240104	093900	462630850	16730	16670	16730	16670	2276
642	20240104	093800	424658880	16670	16670	16670	16670	4
643	20240104	093700	424592200	16670	16660	16670	16650	266
644	20240104	093600	420162430	16650	16620	16650	16610	359
645	20240104	093500	414195360	16620	16650	16650	16620	348
646	20240104	093400	408406870	16650	16660	16660	16650	287
647	20240104	093300	403627070	16660	16680	16680	16660	272
648	20240104	093200	399092630	16690	16690	16690	16690	6
649	20240104	093100	398992490	16690	16680	16690	16670	607
650	20240104	093000	388869820	16680	16640	16680	16640	35
651	20240104	092900	388287080	16630	16620	16630	16620	442
652	20240104	092800	380939880	16630	16630	16630	16620	140
653	20240104	092700	378612530	16630	16680	16680	16600	311
654	20240104	092600	373447490	16610	16620	16680	16610	1624
655	20240104	092500	346462220	16630	16680	16700	16630	818
656	20240104	092400	332840150	16680	16680	16700	16680	235
657	20240104	092300	328920320	16680	16670	16700	16670	87
658	20240104	092200	327469640	16660	16700	16700	16660	2
659	20240104	092100	327436280	16640	16660	16660	16640	2
660	20240104	092000	327402980	16630	16630	16630	16630	6
661	20240104	091900	327303200	16700	16720	16720	16700	5
662	20240104	091800	327219680	16620	16660	16660	16620	2080
663	20240104	091700	292608990	16670	16730	16730	16670	708
664	20240104	091600	280802940	16730	16730	16730	16730	22
665	20240104	091500	280434880	16740	16740	16740	16740	23
666	20240104	091400	280049860	16740	16730	16750	16730	310
667	20240104	091300	274861360	16660	16730	16730	16660	306
668	20240104	091200	269742050	16730	16730	16730	16730	21
669	20240104	091100	269390720	16660	16660	16660	16660	1
670	20240104	091000	269374060	16730	16730	16730	16730	0
671	20240104	090900	269374060	16730	16640	16740	16640	14
672	20240104	090800	269139960	16640	16650	16650	16630	5821
673	20240104	090700	172277130	16640	16640	16640	16640	4900
674	20240104	090600	90741130	16740	16740	16740	16640	16
675	20240104	090500	90474590	16740	16650	16740	16630	4117
676	20240104	090400	21966620	16760	16630	16760	16630	178
677	20240104	090300	19005580	16630	16640	16770	16620	257
678	20240104	090200	14731150	16770	16780	16780	16770	2
679	20240104	090100	14697600	16790	16650	16790	16650	104
680	20240104	090000	12963760	16650	16800	16800	16650	771