KissMeData/161000/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	202800	11538609040	15820	15820	15820	15820	12607
3	20240104	202700	11538609040	15820	15820	15820	15820	0
4	20240104	202600	11538609040	15820	15820	15820	15820	0
5	20240104	202500	11538609040	15820	15820	15820	15820	0
6	20240104	202400	11538609040	15820	15820	15820	15820	0
7	20240104	202300	11538609040	15820	15820	15820	15820	0
8	20240104	202200	11538609040	15820	15820	15820	15820	0
9	20240104	202100	11538609040	15820	15820	15820	15820	0
10	20240104	202000	11538609040	15820	15820	15820	15820	0
11	20240104	201900	11538609040	15820	15820	15820	15820	0
12	20240104	201800	11538609040	15820	15820	15820	15820	0
13	20240104	201700	11538609040	15820	15820	15820	15820	0
14	20240104	201600	11538609040	15820	15820	15820	15820	0
15	20240104	201500	11538609040	15820	15820	15820	15820	0
16	20240104	201400	11538609040	15820	15820	15820	15820	0
17	20240104	201300	11538609040	15820	15820	15820	15820	0
18	20240104	201200	11538609040	15820	15820	15820	15820	0
19	20240104	201100	11538609040	15820	15820	15820	15820	0
20	20240104	201000	11538609040	15820	15820	15820	15820	0
21	20240104	200900	11538609040	15820	15820	15820	15820	0
22	20240104	200800	11538609040	15820	15820	15820	15820	0
23	20240104	200700	11538609040	15820	15820	15820	15820	0
24	20240104	200600	11538609040	15820	15820	15820	15820	0
25	20240104	200500	11538609040	15820	15820	15820	15820	0
26	20240104	200400	11538609040	15820	15820	15820	15820	0
27	20240104	200300	11538609040	15820	15820	15820	15820	0
28	20240104	200200	11538609040	15820	15820	15820	15820	0
29	20240104	200100	11538609040	15820	15820	15820	15820	0
30	20240104	200000	11538609040	15820	15820	15820	15820	0
31	20240104	195900	11538609040	15820	15820	15820	15820	0
32	20240104	195800	11538609040	15820	15820	15820	15820	12607
33	20240104	195700	11538609040	15820	15820	15820	15820	0
34	20240104	195600	11538609040	15820	15820	15820	15820	0
35	20240104	195500	11538609040	15820	15820	15820	15820	0
36	20240104	195400	11538609040	15820	15820	15820	15820	0
37	20240104	195300	11538609040	15820	15820	15820	15820	0
38	20240104	195200	11538609040	15820	15820	15820	15820	0
39	20240104	195100	11538609040	15820	15820	15820	15820	0
40	20240104	195000	11538609040	15820	15820	15820	15820	0
41	20240104	194900	11538609040	15820	15820	15820	15820	0
42	20240104	194800	11538609040	15820	15820	15820	15820	0
43	20240104	194700	11538609040	15820	15820	15820	15820	0
44	20240104	194600	11538609040	15820	15820	15820	15820	0
45	20240104	194500	11538609040	15820	15820	15820	15820	0
46	20240104	194400	11538609040	15820	15820	15820	15820	0
47	20240104	194300	11538609040	15820	15820	15820	15820	0
48	20240104	194200	11538609040	15820	15820	15820	15820	0
49	20240104	194100	11538609040	15820	15820	15820	15820	0
50	20240104	194000	11538609040	15820	15820	15820	15820	0
51	20240104	193900	11538609040	15820	15820	15820	15820	0
52	20240104	193800	11538609040	15820	15820	15820	15820	0
53	20240104	193700	11538609040	15820	15820	15820	15820	0
54	20240104	193600	11538609040	15820	15820	15820	15820	0
55	20240104	193500	11538609040	15820	15820	15820	15820	0
56	20240104	193400	11538609040	15820	15820	15820	15820	0
57	20240104	193300	11538609040	15820	15820	15820	15820	0
58	20240104	193200	11538609040	15820	15820	15820	15820	0
59	20240104	193100	11538609040	15820	15820	15820	15820	0
60	20240104	193000	11538609040	15820	15820	15820	15820	0
61	20240104	192900	11538609040	15820	15820	15820	15820	0
62	20240104	192800	11538609040	15820	15820	15820	15820	12607
63	20240104	192700	11538609040	15820	15820	15820	15820	0
64	20240104	192600	11538609040	15820	15820	15820	15820	0
65	20240104	192500	11538609040	15820	15820	15820	15820	0
66	20240104	192400	11538609040	15820	15820	15820	15820	0
67	20240104	192300	11538609040	15820	15820	15820	15820	0
68	20240104	192200	11538609040	15820	15820	15820	15820	0
69	20240104	192100	11538609040	15820	15820	15820	15820	0
70	20240104	192000	11538609040	15820	15820	15820	15820	0
71	20240104	191900	11538609040	15820	15820	15820	15820	0
72	20240104	191800	11538609040	15820	15820	15820	15820	0
73	20240104	191700	11538609040	15820	15820	15820	15820	0
74	20240104	191600	11538609040	15820	15820	15820	15820	0
75	20240104	191500	11538609040	15820	15820	15820	15820	0
76	20240104	191400	11538609040	15820	15820	15820	15820	0
77	20240104	191300	11538609040	15820	15820	15820	15820	0
78	20240104	191200	11538609040	15820	15820	15820	15820	0
79	20240104	191100	11538609040	15820	15820	15820	15820	0
80	20240104	191000	11538609040	15820	15820	15820	15820	0
81	20240104	190900	11538609040	15820	15820	15820	15820	0
82	20240104	190800	11538609040	15820	15820	15820	15820	0
83	20240104	190700	11538609040	15820	15820	15820	15820	0
84	20240104	190600	11538609040	15820	15820	15820	15820	0
85	20240104	190500	11538609040	15820	15820	15820	15820	0
86	20240104	190400	11538609040	15820	15820	15820	15820	0
87	20240104	190300	11538609040	15820	15820	15820	15820	0
88	20240104	190200	11538609040	15820	15820	15820	15820	0
89	20240104	190100	11538609040	15820	15820	15820	15820	0
90	20240104	190000	11538609040	15820	15820	15820	15820	0
91	20240104	185900	11538609040	15820	15820	15820	15820	0
92	20240104	185800	11538609040	15820	15820	15820	15820	12607
93	20240104	185700	11538609040	15820	15820	15820	15820	0
94	20240104	185600	11538609040	15820	15820	15820	15820	0
95	20240104	185500	11538609040	15820	15820	15820	15820	0
96	20240104	185400	11538609040	15820	15820	15820	15820	0
97	20240104	185300	11538609040	15820	15820	15820	15820	0
98	20240104	185200	11538609040	15820	15820	15820	15820	0
99	20240104	185100	11538609040	15820	15820	15820	15820	0
100	20240104	185000	11538609040	15820	15820	15820	15820	0
101	20240104	184900	11538609040	15820	15820	15820	15820	0
102	20240104	184800	11538609040	15820	15820	15820	15820	0
103	20240104	184700	11538609040	15820	15820	15820	15820	0
104	20240104	184600	11538609040	15820	15820	15820	15820	0
105	20240104	184500	11538609040	15820	15820	15820	15820	0
106	20240104	184400	11538609040	15820	15820	15820	15820	0
107	20240104	184300	11538609040	15820	15820	15820	15820	0
108	20240104	184200	11538609040	15820	15820	15820	15820	0
109	20240104	184100	11538609040	15820	15820	15820	15820	0
110	20240104	184000	11538609040	15820	15820	15820	15820	0
111	20240104	183900	11538609040	15820	15820	15820	15820	0
112	20240104	183800	11538609040	15820	15820	15820	15820	0
113	20240104	183700	11538609040	15820	15820	15820	15820	0
114	20240104	183600	11538609040	15820	15820	15820	15820	0
115	20240104	183500	11538609040	15820	15820	15820	15820	0
116	20240104	183400	11538609040	15820	15820	15820	15820	0
117	20240104	183300	11538609040	15820	15820	15820	15820	0
118	20240104	183200	11538609040	15820	15820	15820	15820	0
119	20240104	183100	11538609040	15820	15820	15820	15820	0
120	20240104	183000	11538609040	15820	15820	15820	15820	0
121	20240104	182900	11538609040	15820	15820	15820	15820	0
122	20240104	182800	11538609040	15820	15820	15820	15820	12607
123	20240104	182700	11538609040	15820	15820	15820	15820	0
124	20240104	182600	11538609040	15820	15820	15820	15820	0
125	20240104	182500	11538609040	15820	15820	15820	15820	0
126	20240104	182400	11538609040	15820	15820	15820	15820	0
127	20240104	182300	11538609040	15820	15820	15820	15820	0
128	20240104	182200	11538609040	15820	15820	15820	15820	0
129	20240104	182100	11538609040	15820	15820	15820	15820	0
130	20240104	182000	11538609040	15820	15820	15820	15820	0
131	20240104	181900	11538609040	15820	15820	15820	15820	0
132	20240104	181800	11538609040	15820	15820	15820	15820	0
133	20240104	181700	11538609040	15820	15820	15820	15820	0
134	20240104	181600	11538609040	15820	15820	15820	15820	0
135	20240104	181500	11538609040	15820	15820	15820	15820	0
136	20240104	181400	11538609040	15820	15820	15820	15820	0
137	20240104	181300	11538609040	15820	15820	15820	15820	0
138	20240104	181200	11538609040	15820	15820	15820	15820	0
139	20240104	181100	11538609040	15820	15820	15820	15820	0
140	20240104	181000	11538609040	15820	15820	15820	15820	0
141	20240104	180900	11538609040	15820	15820	15820	15820	0
142	20240104	180800	11538609040	15820	15820	15820	15820	0
143	20240104	180700	11538609040	15820	15820	15820	15820	0
144	20240104	180600	11538609040	15820	15820	15820	15820	0
145	20240104	180500	11538609040	15820	15820	15820	15820	0
146	20240104	180400	11538609040	15820	15820	15820	15820	0
147	20240104	180300	11538609040	15820	15820	15820	15820	0
148	20240104	180200	11538609040	15820	15820	15820	15820	0
149	20240104	180100	11538609040	15820	15820	15820	15820	0
150	20240104	180000	11538609040	15820	15820	15820	15820	0
151	20240104	175900	11538609040	15820	15820	15820	15820	0
152	20240104	175800	11538609040	15820	15820	15820	15820	12607
153	20240104	175700	11538609040	15820	15820	15820	15820	0
154	20240104	175600	11538609040	15820	15820	15820	15820	0
155	20240104	175500	11538609040	15820	15820	15820	15820	0
156	20240104	175400	11538609040	15820	15820	15820	15820	0
157	20240104	175300	11538609040	15820	15820	15820	15820	0
158	20240104	175200	11538609040	15820	15820	15820	15820	0
159	20240104	175100	11538609040	15820	15820	15820	15820	0
160	20240104	175000	11538609040	15820	15820	15820	15820	0
161	20240104	174900	11538609040	15820	15820	15820	15820	0
162	20240104	174800	11538609040	15820	15820	15820	15820	0
163	20240104	174700	11538609040	15820	15820	15820	15820	0
164	20240104	174600	11538609040	15820	15820	15820	15820	0
165	20240104	174500	11538609040	15820	15820	15820	15820	0
166	20240104	174400	11538609040	15820	15820	15820	15820	0
167	20240104	174300	11538609040	15820	15820	15820	15820	0
168	20240104	174200	11538609040	15820	15820	15820	15820	0
169	20240104	174100	11538609040	15820	15820	15820	15820	0
170	20240104	174000	11538609040	15820	15820	15820	15820	0
171	20240104	173900	11538609040	15820	15820	15820	15820	0
172	20240104	173800	11538609040	15820	15820	15820	15820	0
173	20240104	173700	11538609040	15820	15820	15820	15820	0
174	20240104	173600	11538609040	15820	15820	15820	15820	0
175	20240104	173500	11538609040	15820	15820	15820	15820	0
176	20240104	173400	11538609040	15820	15820	15820	15820	0
177	20240104	173300	11538609040	15820	15820	15820	15820	0
178	20240104	173200	11538609040	15820	15820	15820	15820	0
179	20240104	173100	11538609040	15820	15820	15820	15820	0
180	20240104	173000	11538609040	15820	15820	15820	15820	0
181	20240104	172900	11538609040	15820	15820	15820	15820	0
182	20240104	172800	11538609040	15820	15820	15820	15820	12607
183	20240104	172700	11538609040	15820	15820	15820	15820	0
184	20240104	172600	11538609040	15820	15820	15820	15820	0
185	20240104	172500	11538609040	15820	15820	15820	15820	0
186	20240104	172400	11538609040	15820	15820	15820	15820	0
187	20240104	172300	11538609040	15820	15820	15820	15820	0
188	20240104	172200	11538609040	15820	15820	15820	15820	0
189	20240104	172100	11538609040	15820	15820	15820	15820	0
190	20240104	172000	11538609040	15820	15820	15820	15820	0
191	20240104	171900	11538609040	15820	15820	15820	15820	0
192	20240104	171800	11538609040	15820	15820	15820	15820	0
193	20240104	171700	11538609040	15820	15820	15820	15820	0
194	20240104	171600	11538609040	15820	15820	15820	15820	0
195	20240104	171500	11538609040	15820	15820	15820	15820	0
196	20240104	171400	11538609040	15820	15820	15820	15820	0
197	20240104	171300	11538609040	15820	15820	15820	15820	0
198	20240104	171200	11538609040	15820	15820	15820	15820	0
199	20240104	171100	11538609040	15820	15820	15820	15820	0
200	20240104	171000	11538609040	15820	15820	15820	15820	0
201	20240104	170900	11538609040	15820	15820	15820	15820	0
202	20240104	170800	11538609040	15820	15820	15820	15820	0
203	20240104	170700	11538609040	15820	15820	15820	15820	0
204	20240104	170600	11538609040	15820	15820	15820	15820	0
205	20240104	170500	11538609040	15820	15820	15820	15820	0
206	20240104	170400	11538609040	15820	15820	15820	15820	0
207	20240104	170300	11538609040	15820	15820	15820	15820	0
208	20240104	170200	11538609040	15820	15820	15820	15820	0
209	20240104	170100	11538609040	15820	15820	15820	15820	0
210	20240104	170000	11538609040	15820	15820	15820	15820	0
211	20240104	165900	11538609040	15820	15820	15820	15820	0
212	20240104	165800	11538609040	15820	15820	15820	15820	12607
213	20240104	165700	11538609040	15820	15820	15820	15820	0
214	20240104	165600	11538609040	15820	15820	15820	15820	0
215	20240104	165500	11538609040	15820	15820	15820	15820	0
216	20240104	165400	11538609040	15820	15820	15820	15820	0
217	20240104	165300	11538609040	15820	15820	15820	15820	0
218	20240104	165200	11538609040	15820	15820	15820	15820	0
219	20240104	165100	11538609040	15820	15820	15820	15820	0
220	20240104	165000	11538609040	15820	15820	15820	15820	0
221	20240104	164900	11538609040	15820	15820	15820	15820	0
222	20240104	164800	11538609040	15820	15820	15820	15820	0
223	20240104	164700	11538609040	15820	15820	15820	15820	0
224	20240104	164600	11538609040	15820	15820	15820	15820	0
225	20240104	164500	11538609040	15820	15820	15820	15820	0
226	20240104	164400	11538609040	15820	15820	15820	15820	0
227	20240104	164300	11538609040	15820	15820	15820	15820	0
228	20240104	164200	11538609040	15820	15820	15820	15820	0
229	20240104	164100	11538609040	15820	15820	15820	15820	0
230	20240104	164000	11538609040	15820	15820	15820	15820	0
231	20240104	163900	11538609040	15820	15820	15820	15820	0
232	20240104	163800	11538609040	15820	15820	15820	15820	0
233	20240104	163700	11538609040	15820	15820	15820	15820	0
234	20240104	163600	11538609040	15820	15820	15820	15820	0
235	20240104	163500	11538609040	15820	15820	15820	15820	0
236	20240104	163400	11538609040	15820	15820	15820	15820	0
237	20240104	163300	11538609040	15820	15820	15820	15820	0
238	20240104	163200	11538609040	15820	15820	15820	15820	0
239	20240104	163100	11538609040	15820	15820	15820	15820	0
240	20240104	163000	11538609040	15820	15820	15820	15820	0
241	20240104	162900	11538609040	15820	15820	15820	15820	0
242	20240104	162800	11538609040	15820	15820	15820	15820	12607
243	20240104	162700	11538609040	15820	15820	15820	15820	0
244	20240104	162600	11538609040	15820	15820	15820	15820	0
245	20240104	162500	11538609040	15820	15820	15820	15820	0
246	20240104	162400	11538609040	15820	15820	15820	15820	0
247	20240104	162300	11538609040	15820	15820	15820	15820	0
248	20240104	162200	11538609040	15820	15820	15820	15820	0
249	20240104	162100	11538609040	15820	15820	15820	15820	0
250	20240104	162000	11538609040	15820	15820	15820	15820	0
251	20240104	161900	11538609040	15820	15820	15820	15820	0
252	20240104	161800	11538609040	15820	15820	15820	15820	0
253	20240104	161700	11538609040	15820	15820	15820	15820	0
254	20240104	161600	11538609040	15820	15820	15820	15820	0
255	20240104	161500	11538609040	15820	15820	15820	15820	0
256	20240104	161400	11538609040	15820	15820	15820	15820	0
257	20240104	161300	11538609040	15820	15820	15820	15820	0
258	20240104	161200	11538609040	15820	15820	15820	15820	0
259	20240104	161100	11538609040	15820	15820	15820	15820	0
260	20240104	161000	11538609040	15820	15820	15820	15820	0
261	20240104	160900	11538609040	15820	15820	15820	15820	0
262	20240104	160800	11538609040	15820	15820	15820	15820	0
263	20240104	160700	11538609040	15820	15820	15820	15820	0
264	20240104	160600	11538609040	15820	15820	15820	15820	0
265	20240104	160500	11538609040	15820	15820	15820	15820	0
266	20240104	160400	11538609040	15820	15820	15820	15820	0
267	20240104	160300	11538609040	15820	15820	15820	15820	0
268	20240104	160200	11538609040	15820	15820	15820	15820	0
269	20240104	160100	11538609040	15820	15820	15820	15820	0
270	20240104	160000	11538609040	15820	15820	15820	15820	0
271	20240104	155900	11538609040	15820	15820	15820	15820	0
272	20240104	155800	11538609040	15820	15820	15820	15820	12607
273	20240104	155700	11538609040	15820	15820	15820	15820	0
274	20240104	155600	11538609040	15820	15820	15820	15820	0
275	20240104	155500	11538609040	15820	15820	15820	15820	0
276	20240104	155400	11538609040	15820	15820	15820	15820	0
277	20240104	155300	11538609040	15820	15820	15820	15820	0
278	20240104	155200	11538609040	15820	15820	15820	15820	0
279	20240104	155100	11538609040	15820	15820	15820	15820	0
280	20240104	155000	11538609040	15820	15820	15820	15820	0
281	20240104	154900	11538609040	15820	15820	15820	15820	0
282	20240104	154800	11538609040	15820	15820	15820	15820	0
283	20240104	154700	11538609040	15820	15820	15820	15820	0
284	20240104	154600	11538609040	15820	15820	15820	15820	0
285	20240104	154500	11538609040	15820	15820	15820	15820	0
286	20240104	154400	11538609040	15820	15820	15820	15820	0
287	20240104	154300	11538609040	15820	15820	15820	15820	0
288	20240104	154200	11538609040	15820	15820	15820	15820	0
289	20240104	154100	11538609040	15820	15820	15820	15820	0
290	20240104	154000	11538609040	15820	15820	15820	15820	0
291	20240104	153900	11538609040	15820	15820	15820	15820	0
292	20240104	153800	11538609040	15820	15820	15820	15820	0
293	20240104	153700	11538609040	15820	15820	15820	15820	0
294	20240104	153600	11538609040	15820	15820	15820	15820	0
295	20240104	153500	11538609040	15820	15820	15820	15820	0
296	20240104	153400	11538609040	15820	15820	15820	15820	0
297	20240104	153300	11538609040	15820	15820	15820	15820	0
298	20240104	153200	11538609040	15820	15820	15820	15820	0
299	20240104	153100	11538609040	15820	15820	15820	15820	0
300	20240104	153000	11538609040	15820	15820	15820	15820	12607
301	20240104	152900	11339166300	15820	15820	15820	15820	0
302	20240104	152800	11339166300	15820	15820	15820	15820	0
303	20240104	152700	11339166300	15820	15820	15820	15820	0
304	20240104	152600	11339166300	15820	15820	15820	15820	0
305	20240104	152500	11339166300	15820	15820	15820	15820	0
306	20240104	152400	11339166300	15820	15820	15820	15820	0
307	20240104	152300	11339166300	15820	15820	15820	15820	0
308	20240104	152200	11339166300	15820	15820	15820	15820	0
309	20240104	152100	11339166300	15820	15820	15820	15820	0
310	20240104	152000	11339166300	15820	15820	15820	15820	0
311	20240104	151900	11339166300	15820	15810	15830	15810	707
312	20240104	151800	11327975560	15810	15750	15810	15740	2743
313	20240104	151700	11284726700	15740	15720	15750	15710	2516
314	20240104	151600	11245174160	15720	15750	15750	15720	1657
315	20240104	151500	11219099510	15750	15730	15770	15700	5700
316	20240104	151400	11129359090	15740	15750	15750	15700	4925
317	20240104	151300	11051989500	15750	15770	15770	15750	4453
318	20240104	151200	10981818190	15770	15780	15790	15770	3250
319	20240104	151100	10930532900	15780	15830	15830	15780	8384
320	20240104	151000	10798051580	15830	15820	15830	15810	2962
321	20240104	150900	10751207690	15820	15830	15830	15820	1269
322	20240104	150800	10731123630	15820	15820	15830	15810	1222
323	20240104	150700	10711795490	15820	15810	15820	15810	2144
324	20240104	150600	10677892990	15810	15820	15820	15810	475
325	20240104	150500	10670381280	15810	15820	15830	15810	1328
326	20240104	150400	10649373050	15820	15810	15830	15810	759
327	20240104	150300	10637367940	15820	15820	15830	15820	1229
328	20240104	150200	10617924250	15830	15810	15830	15810	1059
329	20240104	150100	10601174800	15810	15820	15830	15790	3640
330	20240104	150000	10543647560	15810	15870	15870	15800	10697
331	20240104	145900	10374591740	15870	15880	15880	15830	11755
332	20240104	145800	10188192700	15880	15880	15880	15870	4059
333	20240104	145700	10123770650	15870	15870	15880	15870	641
334	20240104	145600	10113595000	15870	15880	15880	15870	2859
335	20240104	145500	10068221680	15880	15890	15900	15880	5618
336	20240104	145400	9978961520	15900	15900	15900	15890	3453
337	20240104	145300	9924059770	15890	15920	15920	15890	1892
338	20240104	145200	9893978070	15910	15900	15910	15900	799
339	20240104	145100	9881267300	15910	15890	15910	15890	988
340	20240104	145000	9865557880	15900	15910	15910	15890	1219
341	20240104	144900	9846176990	15900	15900	15910	15900	978
342	20240104	144800	9830626240	15900	15910	15910	15900	916
343	20240104	144700	9816059320	15910	15900	15910	15900	1424
344	20240104	144600	9793413840	15900	15900	15910	15900	2014
345	20240104	144500	9761381370	15900	15920	15920	15900	2157
346	20240104	144400	9727048290	15930	15930	15930	15920	879
347	20240104	144300	9713049290	15920	15910	15930	15900	1088
348	20240104	144200	9695729420	15910	15950	15950	15900	7957
349	20240104	144100	9569110040	15940	15940	15950	15940	441
350	20240104	144000	9562080130	15950	15940	15950	15940	1574
351	20240104	143900	9536990010	15950	15960	15960	15950	1633
352	20240104	143800	9510937500	15960	15980	15980	15960	234
353	20240104	143700	9507201650	15970	15980	15990	15970	1464
354	20240104	143600	9483813460	15980	15970	15990	15970	358
355	20240104	143500	9478092620	15970	15990	15990	15970	1216
356	20240104	143400	9458656550	16000	16000	16010	15990	462
357	20240104	143300	9451264500	16000	16010	16010	16000	497
358	20240104	143200	9443312370	16010	16000	16010	16000	942
359	20240104	143100	9428232970	16000	16010	16020	16000	2812
360	20240104	143000	9383236310	16010	16010	16020	16010	367
361	20240104	142900	9377360490	16010	16010	16020	16010	385
362	20240104	142800	9371193610	16010	16000	16020	16000	1168
363	20240104	142700	9352490270	16000	16020	16020	16000	374
364	20240104	142600	9346501750	16020	16020	16040	16020	141
365	20240104	142500	9344242700	16020	16030	16030	16000	2630
366	20240104	142400	9302128930	16030	16020	16040	16020	422
367	20240104	142300	9295364380	16030	16040	16040	16020	540
368	20240104	142200	9286706480	16030	16030	16030	16020	71
369	20240104	142100	9285568780	16050	16050	16060	16020	782
370	20240104	142000	9273028150	16050	16010	16110	16010	868
371	20240104	141900	9259080380	16010	16010	16100	16010	604
372	20240104	141800	9249381880	16010	16010	16020	16010	1501
373	20240104	141700	9225346800	16010	16020	16020	16010	128
374	20240104	141600	9223296510	16020	16020	16020	16010	1039
375	20240104	141500	9206660550	16020	16040	16040	16020	954
376	20240104	141400	9191368690	16050	16040	16050	16040	100
377	20240104	141300	9189764610	16040	16100	16110	16030	722
378	20240104	141200	9178168010	16110	16030	16110	16030	739
379	20240104	141100	9166294520	16020	16030	16030	16020	369
380	20240104	141000	9160381140	16020	16010	16020	16010	107
381	20240104	140900	9158667620	16010	16040	16040	16010	1524
382	20240104	140800	9134239770	16040	16050	16060	16040	1266
383	20240104	140700	9113925060	16050	16120	16120	16050	1548
384	20240104	140600	9089035620	16090	16110	16120	16090	324
385	20240104	140500	9083821100	16130	16090	16130	16060	2429
386	20240104	140400	9044739100	16100	16100	16110	16090	587
387	20240104	140300	9035288640	16100	16100	16100	16100	87
388	20240104	140200	9033887940	16090	16110	16130	16090	2324
389	20240104	140100	8996447330	16120	16090	16120	16090	895
390	20240104	140000	8982032070	16090	16090	16100	16080	235
391	20240104	135900	8978251270	16090	16070	16090	16060	1510
392	20240104	135800	8953956630	16080	16080	16100	16080	1263
393	20240104	135700	8933634750	16080	16070	16080	16060	151
394	20240104	135600	8931207820	16060	16050	16060	16050	1156
395	20240104	135500	8912643870	16050	16040	16060	16040	1390
396	20240104	135400	8890334750	16050	16030	16050	16030	1020
397	20240104	135300	8873977600	16020	16030	16030	16020	2472
398	20240104	135200	8834353040	16030	16030	16040	16030	180
399	20240104	135100	8831467180	16020	16030	16030	16020	502
400	20240104	135000	8823425130	16020	16020	16030	16010	158
401	20240104	134900	8820894640	16020	16000	16020	16000	347
402	20240104	134800	8815340250	16000	15990	16030	15990	1257
403	20240104	134700	8795227030	15990	16000	16010	15990	990
404	20240104	134600	8779387500	16010	16030	16030	16000	1281
405	20240104	134500	8758887750	16010	16010	16050	16000	1448
406	20240104	134400	8735674830	16040	15990	16060	15990	1224
407	20240104	134300	8716087610	15960	15960	15990	15960	1862
408	20240104	134200	8686342460	15960	15970	15970	15960	949
409	20240104	134100	8671195940	15960	15980	15990	15960	582
410	20240104	134000	8661903510	15980	15990	15990	15970	875
411	20240104	133900	8647915660	15990	15990	15990	15990	144
412	20240104	133800	8645613100	16000	15990	16000	15990	732
413	20240104	133700	8633902020	15990	15980	15990	15980	1181
414	20240104	133600	8615018230	15990	16070	16080	15980	949
415	20240104	133500	8599816410	16080	15960	16080	15950	1727
416	20240104	133400	8572162820	15960	15950	15960	15940	756
417	20240104	133300	8560104960	15940	15940	15950	15940	422
418	20240104	133200	8553378260	15940	15940	15950	15940	1160
419	20240104	133100	8534879630	15940	15940	15950	15930	455
420	20240104	133000	8527625630	15930	15930	15930	15930	1544
421	20240104	132900	8503029710	15940	15950	15960	15930	763
422	20240104	132800	8490866920	15960	15950	15960	15950	210
423	20240104	132700	8487517360	15940	15960	15960	15940	1485
424	20240104	132600	8463825900	15960	15970	15970	15960	1059
425	20240104	132500	8446914790	15980	15970	15990	15960	619
426	20240104	132400	8437025020	15960	15960	15970	15960	249
427	20240104	132300	8433050810	15970	16000	16000	15960	470
428	20240104	132200	8425543660	15950	15940	15950	15940	297
429	20240104	132100	8420807760	15950	15930	15950	15930	370
430	20240104	132000	8414912980	15930	15920	15930	15920	391
431	20240104	131900	8408684720	15920	15890	15920	15890	198
432	20240104	131800	8405534820	15890	15890	15940	15890	2046
433	20240104	131700	8373021700	15890	15920	15920	15890	1180
434	20240104	131600	8354244910	15900	15920	15930	15900	6687
435	20240104	131500	8247875680	15930	15940	15940	15920	1660
436	20240104	131400	8221434310	15940	16000	16000	15930	7920
437	20240104	131300	8094955910	16000	16000	16010	16000	1652
438	20240104	131200	8068523510	16000	16020	16030	16000	2078
439	20240104	131100	8035253130	16010	16010	16020	16010	511
440	20240104	131000	8027071900	16020	16020	16030	16010	1695
441	20240104	130900	7999922120	16020	16050	16050	16020	1690
442	20240104	130800	7972833060	16060	16050	16060	16050	157
443	20240104	130700	7970312800	16050	16050	16060	16050	385
444	20240104	130600	7964133380	16060	16050	16060	16050	1655
445	20240104	130500	7937568120	16050	16050	16060	16050	405
446	20240104	130400	7931065160	16050	16050	16060	16050	1067
447	20240104	130300	7913936930	16060	16050	16060	16040	390
448	20240104	130200	7907677110	16050	16040	16050	16040	108
449	20240104	130100	7905944600	16050	16050	16050	16050	13
450	20240104	130000	7905735950	16050	16040	16050	16040	243
451	20240104	125900	7901837930	16040	16060	16060	16040	1096
452	20240104	125800	7884245950	16060	16060	16060	16050	564
453	20240104	125700	7875193480	16060	16050	16060	16050	132
454	20240104	125600	7873074740	16050	16060	16060	16050	37
455	20240104	125500	7872480570	16060	16060	16060	16050	215
456	20240104	125400	7869028960	16060	16060	16070	16060	235
457	20240104	125300	7865254760	16070	16080	16080	16050	277
458	20240104	125200	7860804970	16080	16050	16080	16050	394
459	20240104	125100	7854478160	16060	16060	16060	16050	820
460	20240104	125000	7841309470	16060	16050	16060	16050	341
461	20240104	124900	7835835060	16060	16060	16060	16050	80
462	20240104	124800	7834550480	16060	16050	16060	16050	780
463	20240104	124700	7822023770	16050	16050	16050	16050	58
464	20240104	124600	7821092870	16050	16060	16060	16050	406
465	20240104	124500	7814573500	16050	16040	16060	16040	469
466	20240104	124400	7807042120	16030	16040	16040	16030	1006
467	20240104	124300	7790909690	16040	16050	16050	16040	532
468	20240104	124200	7782376380	16040	16040	16040	16040	480
469	20240104	124100	7774677180	16040	16040	16040	16040	14
470	20240104	124000	7774452620	16050	16040	16050	16040	158
471	20240104	123900	7771917280	16040	16040	16050	16040	905
472	20240104	123800	7757397310	16050	16040	16050	16030	292
473	20240104	123700	7752712580	16040	16050	16050	16030	510
474	20240104	123600	7744528560	16040	16030	16040	16030	802
475	20240104	123500	7731666320	16030	16030	16030	16030	277
476	20240104	123400	7727226010	16050	16030	16050	16030	344
477	20240104	123300	7721708550	16030	16040	16040	16030	793
478	20240104	123200	7708989380	16040	16040	16050	16040	465
479	20240104	123100	7701529770	16050	16050	16070	16050	154
480	20240104	123000	7699057820	16050	16060	16070	16050	40
481	20240104	122900	7698415290	16070	16060	16070	16060	74
482	20240104	122800	7697226460	16060	16060	16060	16030	183
483	20240104	122700	7694291710	16070	16040	16070	16040	101
484	20240104	122600	7692669400	16040	16030	16040	16030	158
485	20240104	122500	7690136100	16040	16030	16040	16030	114
486	20240104	122400	7688308400	16040	16050	16050	16020	554
487	20240104	122300	7679426260	16050	16070	16090	16040	445
488	20240104	122200	7672283570	16090	16100	16110	16070	3497
489	20240104	122100	7616054650	16110	16090	16110	16090	285
490	20240104	122000	7611466830	16090	16100	16100	16090	455
491	20240104	121900	7604145280	16090	16070	16090	16060	1982
492	20240104	121800	7572275350	16070	16040	16070	16040	1429
493	20240104	121700	7549336450	16040	16020	16040	16020	679
494	20240104	121600	7538447330	16020	16030	16030	16020	697
495	20240104	121500	7527274530	16020	16020	16030	16020	329
496	20240104	121400	7522002390	16020	16020	16040	16020	404
497	20240104	121300	7515525100	16030	16020	16040	16020	307
498	20240104	121200	7510603630	16020	16020	16020	16010	114
499	20240104	121100	7508778060	16020	16000	16020	16000	660
500	20240104	121000	7498215170	16010	16000	16010	16000	59
501	20240104	120900	7497270970	16000	16000	16000	15990	69
502	20240104	120800	7496167080	15990	15990	16000	15990	517
503	20240104	120700	7487897480	15990	16000	16000	15990	328
504	20240104	120600	7482652710	15990	15990	16000	15990	266
505	20240104	120500	7478398210	15990	15990	16000	15990	415
506	20240104	120400	7471759960	15990	15980	15990	15980	244
507	20240104	120300	7467858840	15980	15980	15990	15980	633
508	20240104	120200	7457740380	15990	16000	16000	15980	128
509	20240104	120100	7455694030	16000	16010	16010	16000	1240
510	20240104	120000	7435852920	16010	16020	16020	16000	143
511	20240104	115900	7433563970	16020	15980	16030	15980	816
512	20240104	115800	7420513500	15970	15980	15980	15970	177
513	20240104	115700	7417685680	15980	15950	15980	15940	771
514	20240104	115600	7405382670	15950	15940	15950	15940	314
515	20240104	115500	7400374700	15940	15940	15950	15930	394
516	20240104	115400	7394094520	15930	15920	15930	15920	694
517	20240104	115300	7383040280	15920	15910	15930	15910	206
518	20240104	115200	7379759910	15920	15920	15930	15910	292
519	20240104	115100	7375112150	15910	15890	15910	15890	2321
520	20240104	115000	7338189690	15890	15890	15890	15880	714
521	20240104	114900	7326844450	15870	15880	15890	15870	370
522	20240104	114800	7320968940	15870	15870	15890	15870	270
523	20240104	114700	7316682600	15870	15870	15880	15870	1572
524	20240104	114600	7291734930	15880	15890	15900	15870	3675
525	20240104	114500	7233367060	15900	15900	15910	15890	1461
526	20240104	114400	7210136980	15900	15890	15900	15890	807
527	20240104	114300	7197307790	15900	15910	15910	15890	4914
528	20240104	114200	7119175760	15900	15920	15930	15900	6293
529	20240104	114100	7019041880	15920	15930	15940	15920	2530
530	20240104	114000	6978756160	15930	15940	15940	15930	626
531	20240104	113900	6968782990	15940	15940	15940	15920	6906
532	20240104	113800	6858780440	15930	15960	15960	15930	2686
533	20240104	113700	6815950630	15960	15960	15960	15950	509
534	20240104	113600	6807829650	15960	15970	15970	15960	358
535	20240104	113500	6802114740	15980	15950	16000	15950	339
536	20240104	113400	6796704880	15950	15960	15990	15950	1211
537	20240104	113300	6777371320	15980	16050	16050	15980	1484
538	20240104	113200	6753627480	16050	16000	16050	16000	4573
539	20240104	113100	6680448590	15990	15990	16000	15980	1186
540	20240104	113000	6661479730	15980	15980	15980	15960	567
541	20240104	112900	6652422950	15980	15960	15980	15960	1124
542	20240104	112800	6634465870	15960	15950	15970	15940	2764
543	20240104	112700	6590375320	15950	15950	15960	15940	236
544	20240104	112600	6586611200	15950	15970	15970	15950	1453
545	20240104	112500	6563424770	15960	15950	15960	15950	784
546	20240104	112400	6550914700	15940	15950	15950	15940	387
547	20240104	112300	6544745760	15950	15950	15950	15940	318
548	20240104	112200	6539673920	15950	15950	15960	15940	1116
549	20240104	112100	6521873850	15950	15950	15960	15950	700
550	20240104	112000	6510708840	15950	15950	15960	15950	373
551	20240104	111900	6504758990	15960	15940	15960	15940	372
552	20240104	111800	6498824600	15950	15930	15950	15930	712
553	20240104	111700	6487474360	15940	15950	15960	15940	863
554	20240104	111600	6473711320	15940	15940	15950	15940	1122
555	20240104	111500	6455823530	15940	15950	15950	15940	79
556	20240104	111400	6454564070	15940	15970	15970	15940	1478
557	20240104	111300	6430986970	15980	16040	16040	15970	23697
558	20240104	111200	6051841750	16040	16000	16040	15980	6461
559	20240104	111100	5948451980	16000	15970	16010	15970	2387
560	20240104	111000	5910246410	15970	15980	16000	15970	4398
561	20240104	110900	5839945880	15970	15950	15970	15950	936
562	20240104	110800	5825006390	15950	15970	15970	15950	821
563	20240104	110700	5811909040	15970	15980	15980	15950	3479
564	20240104	110600	5756379780	15980	15970	16000	15950	1449
565	20240104	110500	5733212740	15950	15950	15950	15940	2160
566	20240104	110400	5698761130	15940	15950	15950	15910	4770
567	20240104	110300	5622791790	15950	15960	15980	15940	1529
568	20240104	110200	5598400420	15980	16020	16020	15940	23032
569	20240104	110100	5229994420	16020	16030	16040	16020	1559
570	20240104	110000	5205010490	16030	16040	16040	16020	949
571	20240104	105900	5189795000	16040	16030	16040	16020	567
572	20240104	105800	5180710030	16020	16020	16030	16020	2322
573	20240104	105700	5143499400	16020	16050	16050	16020	1000
574	20240104	105600	5127467060	16050	16050	16060	16040	721
575	20240104	105500	5115897850	16050	16080	16080	16050	859
576	20240104	105400	5102097640	16080	16090	16100	16080	366
577	20240104	105300	5096209690	16090	16050	16100	16040	1680
578	20240104	105200	5069192020	16080	16030	16090	16010	1807
579	20240104	105100	5040234500	16030	16020	16080	16000	8780
580	20240104	105000	4899522040	16020	16040	16060	16010	4767
581	20240104	104900	4823116110	16030	16040	16060	16030	2407
582	20240104	104800	4784514350	16040	16040	16070	16030	2435
583	20240104	104700	4745449080	16030	16050	16060	16030	6330
584	20240104	104600	4643881440	16050	16080	16090	16050	2120
585	20240104	104500	4609823810	16090	16090	16100	16090	2878
586	20240104	104400	4563500900	16100	16110	16110	16090	845
587	20240104	104300	4549896340	16100	16100	16120	16080	6839
588	20240104	104200	4439815300	16100	16140	16140	16100	1213
589	20240104	104100	4420264780	16140	16130	16140	16100	4978
590	20240104	104000	4340028730	16120	16180	16180	16120	9274
591	20240104	103900	4190234640	16180	16190	16190	16180	983
592	20240104	103800	4174327350	16190	16210	16220	16190	3035
593	20240104	103700	4125162110	16200	16210	16210	16200	1737
594	20240104	103600	4097005700	16220	16220	16230	16210	589
595	20240104	103500	4087453190	16220	16220	16230	16210	346
596	20240104	103400	4081841160	16220	16230	16230	16220	1586
597	20240104	103300	4056115720	16240	16240	16240	16240	162
598	20240104	103200	4053484840	16220	16210	16220	16210	865
599	20240104	103100	4039454630	16210	16210	16220	16210	205
600	20240104	103000	4036130870	16200	16180	16200	16180	499
601	20240104	102900	4028051510	16180	16190	16200	16180	751
602	20240104	102800	4015897470	16180	16200	16200	16180	5380
603	20240104	102700	3928769170	16210	16250	16250	16210	1691
604	20240104	102600	3901352950	16230	16230	16240	16230	404
605	20240104	102500	3894794120	16220	16230	16230	16220	382
606	20240104	102400	3888596160	16230	16220	16230	16220	699
607	20240104	102300	3877256800	16220	16220	16220	16210	1859
608	20240104	102200	3847104460	16220	16210	16220	16210	508
609	20240104	102100	3838867590	16210	16220	16220	16210	157
610	20240104	102000	3836322600	16210	16210	16220	16200	1515
611	20240104	101900	3811764960	16210	16210	16210	16200	4787
612	20240104	101800	3734199440	16230	16200	16230	16200	1411
613	20240104	101700	3711317590	16210	16280	16280	16200	10365
614	20240104	101600	3542905590	16290	16310	16340	16290	768
615	20240104	101500	3530389680	16340	16330	16340	16290	2611
616	20240104	101400	3487824890	16340	16370	16370	16330	496
617	20240104	101300	3479709400	16370	16320	16370	16310	750
618	20240104	101200	3467467670	16330	16290	16330	16290	411
619	20240104	101100	3460767870	16290	16360	16370	16290	2589
620	20240104	101000	3418508580	16360	16310	16380	16310	367
621	20240104	100900	3412515710	16310	16290	16310	16280	1408
622	20240104	100800	3389566980	16280	16270	16280	16270	728
623	20240104	100700	3377717890	16270	16270	16270	16260	434
624	20240104	100600	3370657890	16270	16260	16270	16260	429
625	20240104	100500	3363682240	16260	16260	16270	16250	1872
626	20240104	100400	3333248450	16250	16240	16260	16230	1445
627	20240104	100300	3309790590	16240	16250	16250	16230	2480
628	20240104	100200	3269524170	16250	16240	16250	16230	2247
629	20240104	100100	3233037300	16240	16230	16250	16230	2834
630	20240104	100000	3187031930	16230	16240	16240	16220	871
631	20240104	095900	3172900970	16230	16230	16240	16210	2900
632	20240104	095800	3125868060	16230	16270	16270	16210	8675
633	20240104	095700	2985012820	16270	16310	16310	16270	3895
634	20240104	095600	2921582510	16310	16310	16330	16290	4924
635	20240104	095500	2841319770	16310	16310	16360	16310	1192
636	20240104	095400	2821877970	16310	16320	16340	16310	1135
637	20240104	095300	2803344600	16310	16320	16320	16310	2392
638	20240104	095200	2764324720	16310	16340	16340	16310	2127
639	20240104	095100	2729611940	16330	16350	16350	16330	2601
640	20240104	095000	2687124140	16350	16380	16380	16350	710
641	20240104	094900	2675511470	16380	16350	16380	16350	311
642	20240104	094800	2670418520	16380	16350	16380	16320	221
643	20240104	094700	2666807680	16320	16320	16380	16320	1012
644	20240104	094600	2650273020	16380	16360	16380	16310	4232
645	20240104	094500	2581131170	16360	16380	16390	16360	2511
646	20240104	094400	2540037380	16380	16360	16380	16360	1972
647	20240104	094300	2507755180	16360	16370	16370	16360	406
648	20240104	094200	2501111360	16370	16370	16370	16350	273
649	20240104	094100	2496647090	16340	16340	16380	16340	266
650	20240104	094000	2492296440	16340	16390	16390	16340	2079
651	20240104	093900	2458301110	16390	16350	16390	16350	1355
652	20240104	093800	2436120470	16350	16360	16370	16350	2150
653	20240104	093700	2400957560	16360	16380	16380	16360	468
654	20240104	093600	2393297810	16380	16370	16390	16360	839
655	20240104	093500	2379562440	16370	16390	16390	16360	1000
656	20240104	093400	2363191330	16390	16420	16420	16360	2240
657	20240104	093300	2326525670	16420	16430	16440	16400	138
658	20240104	093200	2324261690	16450	16390	16460	16390	620
659	20240104	093100	2314075000	16390	16460	16460	16370	1067
660	20240104	093000	2296573030	16460	16460	16460	16390	2219
661	20240104	092900	2260148470	16460	16450	16470	16410	1115
662	20240104	092800	2241811550	16450	16390	16470	16390	1362
663	20240104	092700	2219473430	16390	16390	16460	16390	2052
664	20240104	092600	2185829820	16390	16400	16400	16380	1400
665	20240104	092500	2162885380	16400	16420	16430	16400	958
666	20240104	092400	2147165370	16420	16370	16420	16360	2480
667	20240104	092300	2106530430	16370	16350	16380	16350	1076
668	20240104	092200	2088926840	16350	16290	16360	16280	8714
669	20240104	092100	1946772090	16290	16350	16360	16290	11575
670	20240104	092000	1757892330	16350	16400	16400	16350	7492
671	20240104	091900	1635198470	16390	16390	16400	16390	4917
672	20240104	091800	1554579520	16390	16420	16440	16390	7603
673	20240104	091700	1429886770	16400	16440	16440	16400	7963
674	20240104	091600	1299102990	16430	16430	16440	16420	2784
675	20240104	091500	1253360740	16430	16450	16450	16430	1609
676	20240104	091400	1226908370	16450	16440	16450	16430	1613
677	20240104	091300	1200385030	16440	16460	16460	16430	2397
678	20240104	091200	1160967660	16460	16530	16530	16460	4912
679	20240104	091100	1079962810	16530	16480	16530	16480	2002
680	20240104	091000	1046921520	16490	16510	16520	16430	7425
681	20240104	090900	924685020	16480	16580	16580	16480	2047
682	20240104	090800	890866710	16590	16610	16640	16580	4573
683	20240104	090700	814942840	16630	16540	16650	16480	6037
684	20240104	090600	714750350	16540	16440	16550	16430	3975
685	20240104	090500	649189620	16450	16430	16450	16420	2621
686	20240104	090400	606134340	16430	16430	16470	16410	3800
687	20240104	090300	543729000	16410	16430	16430	16400	7695
688	20240104	090200	417453020	16430	16440	16520	16430	4028
689	20240104	090100	351182180	16440	16460	16550	16380	7286
690	20240104	090000	231641440	16460	16700	16700	16380	13958