KissMeData/196300/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	203600	1685200940	16950	16950	16950	16950	256
3	20240112	203500	1685200940	16950	16950	16950	16950	0
4	20240112	203400	1685200940	16950	16950	16950	16950	0
5	20240112	203300	1685200940	16950	16950	16950	16950	0
6	20240112	203200	1685200940	16950	16950	16950	16950	0
7	20240112	203100	1685200940	16950	16950	16950	16950	0
8	20240112	203000	1685200940	16950	16950	16950	16950	0
9	20240112	202900	1685200940	16950	16950	16950	16950	0
10	20240112	202800	1685200940	16950	16950	16950	16950	0
11	20240112	202700	1685200940	16950	16950	16950	16950	0
12	20240112	202600	1685200940	16950	16950	16950	16950	0
13	20240112	202500	1685200940	16950	16950	16950	16950	0
14	20240112	202400	1685200940	16950	16950	16950	16950	0
15	20240112	202300	1685200940	16950	16950	16950	16950	0
16	20240112	202200	1685200940	16950	16950	16950	16950	0
17	20240112	202100	1685200940	16950	16950	16950	16950	0
18	20240112	202000	1685200940	16950	16950	16950	16950	0
19	20240112	201900	1685200940	16950	16950	16950	16950	0
20	20240112	201800	1685200940	16950	16950	16950	16950	0
21	20240112	201700	1685200940	16950	16950	16950	16950	0
22	20240112	201600	1685200940	16950	16950	16950	16950	0
23	20240112	201500	1685200940	16950	16950	16950	16950	0
24	20240112	201400	1685200940	16950	16950	16950	16950	0
25	20240112	201300	1685200940	16950	16950	16950	16950	0
26	20240112	201200	1685200940	16950	16950	16950	16950	0
27	20240112	201100	1685200940	16950	16950	16950	16950	0
28	20240112	201000	1685200940	16950	16950	16950	16950	0
29	20240112	200900	1685200940	16950	16950	16950	16950	0
30	20240112	200800	1685200940	16950	16950	16950	16950	0
31	20240112	200700	1685200940	16950	16950	16950	16950	0
32	20240112	200600	1685200940	16950	16950	16950	16950	256
33	20240112	200500	1685200940	16950	16950	16950	16950	0
34	20240112	200400	1685200940	16950	16950	16950	16950	0
35	20240112	200300	1685200940	16950	16950	16950	16950	0
36	20240112	200200	1685200940	16950	16950	16950	16950	0
37	20240112	200100	1685200940	16950	16950	16950	16950	0
38	20240112	200000	1685200940	16950	16950	16950	16950	0
39	20240112	195900	1685200940	16950	16950	16950	16950	0
40	20240112	195800	1685200940	16950	16950	16950	16950	0
41	20240112	195700	1685200940	16950	16950	16950	16950	0
42	20240112	195600	1685200940	16950	16950	16950	16950	0
43	20240112	195500	1685200940	16950	16950	16950	16950	0
44	20240112	195400	1685200940	16950	16950	16950	16950	0
45	20240112	195300	1685200940	16950	16950	16950	16950	0
46	20240112	195200	1685200940	16950	16950	16950	16950	0
47	20240112	195100	1685200940	16950	16950	16950	16950	0
48	20240112	195000	1685200940	16950	16950	16950	16950	0
49	20240112	194900	1685200940	16950	16950	16950	16950	0
50	20240112	194800	1685200940	16950	16950	16950	16950	0
51	20240112	194700	1685200940	16950	16950	16950	16950	0
52	20240112	194600	1685200940	16950	16950	16950	16950	0
53	20240112	194500	1685200940	16950	16950	16950	16950	0
54	20240112	194400	1685200940	16950	16950	16950	16950	0
55	20240112	194300	1685200940	16950	16950	16950	16950	0
56	20240112	194200	1685200940	16950	16950	16950	16950	0
57	20240112	194100	1685200940	16950	16950	16950	16950	0
58	20240112	194000	1685200940	16950	16950	16950	16950	0
59	20240112	193900	1685200940	16950	16950	16950	16950	0
60	20240112	193800	1685200940	16950	16950	16950	16950	0
61	20240112	193700	1685200940	16950	16950	16950	16950	0
62	20240112	193600	1685200940	16950	16950	16950	16950	256
63	20240112	193500	1685200940	16950	16950	16950	16950	0
64	20240112	193400	1685200940	16950	16950	16950	16950	0
65	20240112	193300	1685200940	16950	16950	16950	16950	0
66	20240112	193200	1685200940	16950	16950	16950	16950	0
67	20240112	193100	1685200940	16950	16950	16950	16950	0
68	20240112	193000	1685200940	16950	16950	16950	16950	0
69	20240112	192900	1685200940	16950	16950	16950	16950	0
70	20240112	192800	1685200940	16950	16950	16950	16950	0
71	20240112	192700	1685200940	16950	16950	16950	16950	0
72	20240112	192600	1685200940	16950	16950	16950	16950	0
73	20240112	192500	1685200940	16950	16950	16950	16950	0
74	20240112	192400	1685200940	16950	16950	16950	16950	0
75	20240112	192300	1685200940	16950	16950	16950	16950	0
76	20240112	192200	1685200940	16950	16950	16950	16950	0
77	20240112	192100	1685200940	16950	16950	16950	16950	0
78	20240112	192000	1685200940	16950	16950	16950	16950	0
79	20240112	191900	1685200940	16950	16950	16950	16950	0
80	20240112	191800	1685200940	16950	16950	16950	16950	0
81	20240112	191700	1685200940	16950	16950	16950	16950	0
82	20240112	191600	1685200940	16950	16950	16950	16950	0
83	20240112	191500	1685200940	16950	16950	16950	16950	0
84	20240112	191400	1685200940	16950	16950	16950	16950	0
85	20240112	191300	1685200940	16950	16950	16950	16950	0
86	20240112	191200	1685200940	16950	16950	16950	16950	0
87	20240112	191100	1685200940	16950	16950	16950	16950	0
88	20240112	191000	1685200940	16950	16950	16950	16950	0
89	20240112	190900	1685200940	16950	16950	16950	16950	0
90	20240112	190800	1685200940	16950	16950	16950	16950	0
91	20240112	190700	1685200940	16950	16950	16950	16950	0
92	20240112	190600	1685200940	16950	16950	16950	16950	256
93	20240112	190500	1685200940	16950	16950	16950	16950	0
94	20240112	190400	1685200940	16950	16950	16950	16950	0
95	20240112	190300	1685200940	16950	16950	16950	16950	0
96	20240112	190200	1685200940	16950	16950	16950	16950	0
97	20240112	190100	1685200940	16950	16950	16950	16950	0
98	20240112	190000	1685200940	16950	16950	16950	16950	0
99	20240112	185900	1685200940	16950	16950	16950	16950	0
100	20240112	185800	1685200940	16950	16950	16950	16950	0
101	20240112	185700	1685200940	16950	16950	16950	16950	0
102	20240112	185600	1685200940	16950	16950	16950	16950	0
103	20240112	185500	1685200940	16950	16950	16950	16950	0
104	20240112	185400	1685200940	16950	16950	16950	16950	0
105	20240112	185300	1685200940	16950	16950	16950	16950	0
106	20240112	185200	1685200940	16950	16950	16950	16950	0
107	20240112	185100	1685200940	16950	16950	16950	16950	0
108	20240112	185000	1685200940	16950	16950	16950	16950	0
109	20240112	184900	1685200940	16950	16950	16950	16950	0
110	20240112	184800	1685200940	16950	16950	16950	16950	0
111	20240112	184700	1685200940	16950	16950	16950	16950	0
112	20240112	184600	1685200940	16950	16950	16950	16950	0
113	20240112	184500	1685200940	16950	16950	16950	16950	0
114	20240112	184400	1685200940	16950	16950	16950	16950	0
115	20240112	184300	1685200940	16950	16950	16950	16950	0
116	20240112	184200	1685200940	16950	16950	16950	16950	0
117	20240112	184100	1685200940	16950	16950	16950	16950	0
118	20240112	184000	1685200940	16950	16950	16950	16950	0
119	20240112	183900	1685200940	16950	16950	16950	16950	0
120	20240112	183800	1685200940	16950	16950	16950	16950	0
121	20240112	183700	1685200940	16950	16950	16950	16950	0
122	20240112	183600	1685200940	16950	16950	16950	16950	256
123	20240112	183500	1685200940	16950	16950	16950	16950	0
124	20240112	183400	1685200940	16950	16950	16950	16950	0
125	20240112	183300	1685200940	16950	16950	16950	16950	0
126	20240112	183200	1685200940	16950	16950	16950	16950	0
127	20240112	183100	1685200940	16950	16950	16950	16950	0
128	20240112	183000	1685200940	16950	16950	16950	16950	0
129	20240112	182900	1685200940	16950	16950	16950	16950	0
130	20240112	182800	1685200940	16950	16950	16950	16950	0
131	20240112	182700	1685200940	16950	16950	16950	16950	0
132	20240112	182600	1685200940	16950	16950	16950	16950	0
133	20240112	182500	1685200940	16950	16950	16950	16950	0
134	20240112	182400	1685200940	16950	16950	16950	16950	0
135	20240112	182300	1685200940	16950	16950	16950	16950	0
136	20240112	182200	1685200940	16950	16950	16950	16950	0
137	20240112	182100	1685200940	16950	16950	16950	16950	0
138	20240112	182000	1685200940	16950	16950	16950	16950	0
139	20240112	181900	1685200940	16950	16950	16950	16950	0
140	20240112	181800	1685200940	16950	16950	16950	16950	0
141	20240112	181700	1685200940	16950	16950	16950	16950	0
142	20240112	181600	1685200940	16950	16950	16950	16950	0
143	20240112	181500	1685200940	16950	16950	16950	16950	0
144	20240112	181400	1685200940	16950	16950	16950	16950	0
145	20240112	181300	1685200940	16950	16950	16950	16950	0
146	20240112	181200	1685200940	16950	16950	16950	16950	0
147	20240112	181100	1685200940	16950	16950	16950	16950	0
148	20240112	181000	1685200940	16950	16950	16950	16950	0
149	20240112	180900	1685200940	16950	16950	16950	16950	0
150	20240112	180800	1685200940	16950	16950	16950	16950	0
151	20240112	180700	1685200940	16950	16950	16950	16950	0
152	20240112	180600	1685200940	16950	16950	16950	16950	256
153	20240112	180500	1685200940	16950	16950	16950	16950	0
154	20240112	180400	1685200940	16950	16950	16950	16950	0
155	20240112	180300	1685200940	16950	16950	16950	16950	0
156	20240112	180200	1685200940	16950	16950	16950	16950	0
157	20240112	180100	1685200940	16950	16950	16950	16950	0
158	20240112	180000	1685200940	16950	16950	16950	16950	0
159	20240112	175900	1685200940	16950	16950	16950	16950	0
160	20240112	175800	1685200940	16950	16950	16950	16950	0
161	20240112	175700	1685200940	16950	16950	16950	16950	0
162	20240112	175600	1685200940	16950	16950	16950	16950	0
163	20240112	175500	1685200940	16950	16950	16950	16950	0
164	20240112	175400	1685200940	16950	16950	16950	16950	0
165	20240112	175300	1685200940	16950	16950	16950	16950	0
166	20240112	175200	1685200940	16950	16950	16950	16950	0
167	20240112	175100	1685200940	16950	16950	16950	16950	0
168	20240112	175000	1685200940	16950	16950	16950	16950	0
169	20240112	174900	1685200940	16950	16950	16950	16950	0
170	20240112	174800	1685200940	16950	16950	16950	16950	0
171	20240112	174700	1685200940	16950	16950	16950	16950	0
172	20240112	174600	1685200940	16950	16950	16950	16950	0
173	20240112	174500	1685200940	16950	16950	16950	16950	0
174	20240112	174400	1685200940	16950	16950	16950	16950	0
175	20240112	174300	1685200940	16950	16950	16950	16950	0
176	20240112	174200	1685200940	16950	16950	16950	16950	0
177	20240112	174100	1685200940	16950	16950	16950	16950	0
178	20240112	174000	1685200940	16950	16950	16950	16950	0
179	20240112	173900	1685200940	16950	16950	16950	16950	0
180	20240112	173800	1685200940	16950	16950	16950	16950	0
181	20240112	173700	1685200940	16950	16950	16950	16950	0
182	20240112	173600	1685200940	16950	16950	16950	16950	256
183	20240112	173500	1685200940	16950	16950	16950	16950	0
184	20240112	173400	1685200940	16950	16950	16950	16950	0
185	20240112	173300	1685200940	16950	16950	16950	16950	0
186	20240112	173200	1685200940	16950	16950	16950	16950	0
187	20240112	173100	1685200940	16950	16950	16950	16950	0
188	20240112	173000	1685200940	16950	16950	16950	16950	0
189	20240112	172900	1685200940	16950	16950	16950	16950	0
190	20240112	172800	1685200940	16950	16950	16950	16950	0
191	20240112	172700	1685200940	16950	16950	16950	16950	0
192	20240112	172600	1685200940	16950	16950	16950	16950	0
193	20240112	172500	1685200940	16950	16950	16950	16950	0
194	20240112	172400	1685200940	16950	16950	16950	16950	0
195	20240112	172300	1685200940	16950	16950	16950	16950	0
196	20240112	172200	1685200940	16950	16950	16950	16950	0
197	20240112	172100	1685200940	16950	16950	16950	16950	0
198	20240112	172000	1685200940	16950	16950	16950	16950	0
199	20240112	171900	1685200940	16950	16950	16950	16950	0
200	20240112	171800	1685200940	16950	16950	16950	16950	0
201	20240112	171700	1685200940	16950	16950	16950	16950	0
202	20240112	171600	1685200940	16950	16950	16950	16950	0
203	20240112	171500	1685200940	16950	16950	16950	16950	0
204	20240112	171400	1685200940	16950	16950	16950	16950	0
205	20240112	171300	1685200940	16950	16950	16950	16950	0
206	20240112	171200	1685200940	16950	16950	16950	16950	0
207	20240112	171100	1685200940	16950	16950	16950	16950	0
208	20240112	171000	1685200940	16950	16950	16950	16950	0
209	20240112	170900	1685200940	16950	16950	16950	16950	0
210	20240112	170800	1685200940	16950	16950	16950	16950	0
211	20240112	170700	1685200940	16950	16950	16950	16950	0
212	20240112	170600	1685200940	16950	16950	16950	16950	256
213	20240112	170500	1685200940	16950	16950	16950	16950	0
214	20240112	170400	1685200940	16950	16950	16950	16950	0
215	20240112	170300	1685200940	16950	16950	16950	16950	0
216	20240112	170200	1685200940	16950	16950	16950	16950	0
217	20240112	170100	1685200940	16950	16950	16950	16950	0
218	20240112	170000	1685200940	16950	16950	16950	16950	0
219	20240112	165900	1685200940	16950	16950	16950	16950	0
220	20240112	165800	1685200940	16950	16950	16950	16950	0
221	20240112	165700	1685200940	16950	16950	16950	16950	0
222	20240112	165600	1685200940	16950	16950	16950	16950	0
223	20240112	165500	1685200940	16950	16950	16950	16950	0
224	20240112	165400	1685200940	16950	16950	16950	16950	0
225	20240112	165300	1685200940	16950	16950	16950	16950	0
226	20240112	165200	1685200940	16950	16950	16950	16950	0
227	20240112	165100	1685200940	16950	16950	16950	16950	0
228	20240112	165000	1685200940	16950	16950	16950	16950	0
229	20240112	164900	1685200940	16950	16950	16950	16950	0
230	20240112	164800	1685200940	16950	16950	16950	16950	0
231	20240112	164700	1685200940	16950	16950	16950	16950	0
232	20240112	164600	1685200940	16950	16950	16950	16950	0
233	20240112	164500	1685200940	16950	16950	16950	16950	0
234	20240112	164400	1685200940	16950	16950	16950	16950	0
235	20240112	164300	1685200940	16950	16950	16950	16950	0
236	20240112	164200	1685200940	16950	16950	16950	16950	0
237	20240112	164100	1685200940	16950	16950	16950	16950	0
238	20240112	164000	1685200940	16950	16950	16950	16950	0
239	20240112	163900	1685200940	16950	16950	16950	16950	0
240	20240112	163800	1685200940	16950	16950	16950	16950	0
241	20240112	163700	1685200940	16950	16950	16950	16950	0
242	20240112	163600	1685200940	16950	16950	16950	16950	256
243	20240112	163500	1685200940	16950	16950	16950	16950	0
244	20240112	163400	1685200940	16950	16950	16950	16950	0
245	20240112	163300	1685200940	16950	16950	16950	16950	0
246	20240112	163200	1685200940	16950	16950	16950	16950	0
247	20240112	163100	1685200940	16950	16950	16950	16950	0
248	20240112	163000	1685200940	16950	16950	16950	16950	0
249	20240112	162900	1685200940	16950	16950	16950	16950	0
250	20240112	162800	1685200940	16950	16950	16950	16950	0
251	20240112	162700	1685200940	16950	16950	16950	16950	0
252	20240112	162600	1685200940	16950	16950	16950	16950	0
253	20240112	162500	1685200940	16950	16950	16950	16950	0
254	20240112	162400	1685200940	16950	16950	16950	16950	0
255	20240112	162300	1685200940	16950	16950	16950	16950	0
256	20240112	162200	1685200940	16950	16950	16950	16950	0
257	20240112	162100	1685200940	16950	16950	16950	16950	0
258	20240112	162000	1685200940	16950	16950	16950	16950	0
259	20240112	161900	1685200940	16950	16950	16950	16950	0
260	20240112	161800	1685200940	16950	16950	16950	16950	0
261	20240112	161700	1685200940	16950	16950	16950	16950	0
262	20240112	161600	1685200940	16950	16950	16950	16950	0
263	20240112	161500	1685200940	16950	16950	16950	16950	0
264	20240112	161400	1685200940	16950	16950	16950	16950	0
265	20240112	161300	1685200940	16950	16950	16950	16950	0
266	20240112	161200	1685200940	16950	16950	16950	16950	0
267	20240112	161100	1685200940	16950	16950	16950	16950	0
268	20240112	161000	1685200940	16950	16950	16950	16950	0
269	20240112	160900	1685200940	16950	16950	16950	16950	0
270	20240112	160800	1685200940	16950	16950	16950	16950	0
271	20240112	160700	1685200940	16950	16950	16950	16950	0
272	20240112	160600	1685200940	16950	16950	16950	16950	256
273	20240112	160500	1685200940	16950	16950	16950	16950	0
274	20240112	160400	1685200940	16950	16950	16950	16950	0
275	20240112	160300	1685200940	16950	16950	16950	16950	0
276	20240112	160200	1685200940	16950	16950	16950	16950	0
277	20240112	160100	1685200940	16950	16950	16950	16950	0
278	20240112	160000	1685200940	16950	16950	16950	16950	0
279	20240112	155900	1685200940	16950	16950	16950	16950	0
280	20240112	155800	1685200940	16950	16950	16950	16950	0
281	20240112	155700	1685200940	16950	16950	16950	16950	0
282	20240112	155600	1685200940	16950	16950	16950	16950	0
283	20240112	155500	1685200940	16950	16950	16950	16950	0
284	20240112	155400	1685200940	16950	16950	16950	16950	0
285	20240112	155300	1685200940	16950	16950	16950	16950	0
286	20240112	155200	1685200940	16950	16950	16950	16950	0
287	20240112	155100	1685200940	16950	16950	16950	16950	0
288	20240112	155000	1685200940	16950	16950	16950	16950	0
289	20240112	154900	1685200940	16950	16950	16950	16950	0
290	20240112	154800	1685200940	16950	16950	16950	16950	0
291	20240112	154700	1685200940	16950	16950	16950	16950	0
292	20240112	154600	1685200940	16950	16950	16950	16950	0
293	20240112	154500	1685200940	16950	16950	16950	16950	0
294	20240112	154400	1685200940	16950	16950	16950	16950	0
295	20240112	154300	1685200940	16950	16950	16950	16950	0
296	20240112	154200	1685200940	16950	16950	16950	16950	0
297	20240112	154100	1685200940	16950	16950	16950	16950	0
298	20240112	154000	1685200940	16950	16950	16950	16950	0
299	20240112	153900	1685200940	16950	16950	16950	16950	0
300	20240112	153800	1685200940	16950	16950	16950	16950	0
301	20240112	153700	1685200940	16950	16950	16950	16950	0
302	20240112	153600	1685200940	16950	16950	16950	16950	256
303	20240112	153500	1685200940	16950	16950	16950	16950	0
304	20240112	153400	1685200940	16950	16950	16950	16950	0
305	20240112	153300	1685200940	16950	16950	16950	16950	0
306	20240112	153200	1685200940	16950	16950	16950	16950	0
307	20240112	153100	1685200940	16950	16950	16950	16950	0
308	20240112	153000	1685200940	16950	16950	16950	16950	256
309	20240112	152900	1680861740	17000	17000	17000	17000	0
310	20240112	152800	1680861740	17000	17000	17000	17000	0
311	20240112	152700	1680861740	17000	17000	17000	17000	0
312	20240112	152600	1680861740	17000	17000	17000	17000	0
313	20240112	152500	1680861740	17000	17000	17000	17000	0
314	20240112	152400	1680861740	17000	17000	17000	17000	0
315	20240112	152300	1680861740	17000	17000	17000	17000	0
316	20240112	152200	1680861740	17000	17000	17000	17000	0
317	20240112	152100	1680861740	17000	17000	17000	17000	0
318	20240112	152000	1680861740	17000	17000	17000	17000	0
319	20240112	151900	1680861740	17000	16950	17000	16950	100
320	20240112	151800	1679162390	16760	16950	16950	16760	152
321	20240112	151700	1676611070	16950	16950	16950	16950	6
322	20240112	151600	1676509370	16950	16950	16950	16950	0
323	20240112	151500	1676509370	16950	16940	16950	16930	1070
324	20240112	151400	1658385470	16940	16830	16940	16830	1686
325	20240112	151300	1629875330	16830	16830	16830	16830	0
326	20240112	151200	1629875330	16830	16680	16830	16680	523
327	20240112	151100	1621092750	16650	16640	16650	16640	70
328	20240112	151000	1619927350	16680	16680	16680	16680	0
329	20240112	150900	1619927350	16680	16640	16680	16640	238
330	20240112	150800	1615963050	16640	16670	16670	16640	470
331	20240112	150700	1608132680	16670	16690	16690	16670	500
332	20240112	150600	1599789780	16740	16740	16810	16740	410
333	20240112	150500	1592924060	16740	16730	16740	16730	230
334	20240112	150400	1589075010	16720	16730	16730	16720	157
335	20240112	150300	1586449900	16730	16730	16730	16730	125
336	20240112	150200	1584358650	16740	16740	16740	16740	0
337	20240112	150100	1584358650	16740	16750	16750	16740	3
338	20240112	150000	1584308410	16740	16750	16750	16740	270
339	20240112	145900	1579786510	16740	16740	16740	16740	0
340	20240112	145800	1579786510	16740	16740	16740	16740	53
341	20240112	145700	1578899290	16740	16740	16740	16740	1
342	20240112	145600	1578882550	16680	16680	16680	16680	0
343	20240112	145500	1578882550	16680	16680	16680	16680	0
344	20240112	145400	1578882550	16680	16680	16680	16680	0
345	20240112	145300	1578882550	16680	16680	16680	16680	0
346	20240112	145200	1578882550	16680	16680	16680	16680	2
347	20240112	145100	1578849190	16740	16740	16740	16740	105
348	20240112	145000	1577091490	16740	16740	16740	16740	200
349	20240112	144900	1573743490	16750	16680	16750	16620	203
350	20240112	144800	1570352100	16670	16670	16670	16670	0
351	20240112	144700	1570352100	16670	16670	16670	16670	0
352	20240112	144600	1570352100	16670	16670	16670	16670	156
353	20240112	144500	1567751580	16670	16670	16670	16670	120
354	20240112	144400	1565751180	16720	16720	16720	16720	301
355	20240112	144300	1560718460	16720	16720	16720	16720	0
356	20240112	144200	1560718460	16720	16720	16720	16720	7
357	20240112	144100	1560601420	16720	16720	16720	16720	0
358	20240112	144000	1560601420	16720	16720	16720	16720	0
359	20240112	143900	1560601420	16720	16660	16720	16660	3
360	20240112	143800	1560551380	16650	16650	16650	16650	3
361	20240112	143700	1560501430	16720	16720	16720	16720	0
362	20240112	143600	1560501430	16720	16720	16720	16720	0
363	20240112	143500	1560501430	16720	16660	16720	16660	600
364	20240112	143400	1550495410	16660	16560	16660	16560	230
365	20240112	143300	1546671200	16560	16560	16560	16560	26
366	20240112	143200	1546240640	16560	16610	16610	16560	806
367	20240112	143100	1532860780	16620	16620	16620	16620	0
368	20240112	143000	1532860780	16620	16620	16620	16620	0
369	20240112	142900	1532860780	16620	16620	16620	16620	0
370	20240112	142800	1532860780	16620	16620	16620	16620	108
371	20240112	142700	1531065820	16610	16610	16610	16610	0
372	20240112	142600	1531065820	16610	16610	16610	16610	0
373	20240112	142500	1531065820	16610	16610	16610	16610	0
374	20240112	142400	1531065820	16610	16610	16610	16610	0
375	20240112	142300	1531065820	16610	16610	16610	16610	0
376	20240112	142200	1531065820	16610	16610	16610	16610	0
377	20240112	142100	1531065820	16610	16620	16620	16610	33
378	20240112	142000	1530517670	16630	16630	16630	16630	11
379	20240112	141900	1530334740	16650	16650	16650	16650	0
380	20240112	141800	1530334740	16650	16650	16650	16650	0
381	20240112	141700	1530334740	16650	16670	16670	16640	1257
382	20240112	141600	1509398700	16730	16730	16730	16730	0
383	20240112	141500	1509398700	16730	16730	16730	16730	20
384	20240112	141400	1509064100	16730	16730	16730	16730	0
385	20240112	141300	1509064100	16730	16730	16730	16730	0
386	20240112	141200	1509064100	16730	16730	16730	16730	15
387	20240112	141100	1508813150	16740	16740	16740	16740	0
388	20240112	141000	1508813150	16740	16740	16740	16740	0
389	20240112	140900	1508813150	16740	16740	16740	16740	0
390	20240112	140800	1508813150	16740	16740	16740	16740	36
391	20240112	140700	1508210510	16740	16740	16740	16740	0
392	20240112	140600	1508210510	16740	16740	16740	16740	0
393	20240112	140500	1508210510	16740	16740	16740	16740	0
394	20240112	140400	1508210510	16740	16740	16740	16740	0
395	20240112	140300	1508210510	16740	16740	16740	16740	36
396	20240112	140200	1507607870	16700	16700	16700	16700	0
397	20240112	140100	1507607870	16700	16700	16700	16700	0
398	20240112	140000	1507607870	16700	16710	16710	16700	198
399	20240112	135900	1504300780	16750	16750	16750	16750	0
400	20240112	135800	1504300780	16750	16750	16750	16750	0
401	20240112	135700	1504300780	16750	16750	16750	16750	0
402	20240112	135600	1504300780	16750	16750	16750	16750	0
403	20240112	135500	1504300780	16750	16750	16750	16750	0
404	20240112	135400	1504300780	16750	16750	16750	16750	0
405	20240112	135300	1504300780	16750	16750	16750	16750	0
406	20240112	135200	1504300780	16750	16750	16750	16750	0
407	20240112	135100	1504300780	16750	16760	16760	16750	1731
408	20240112	135000	1475305810	16760	16760	16760	16760	100
409	20240112	134900	1473629810	16830	16830	16830	16830	0
410	20240112	134800	1473629810	16830	16760	16830	16760	103
411	20240112	134700	1471901010	16760	16760	16760	16760	0
412	20240112	134600	1471901010	16760	16760	16760	16760	2
413	20240112	134500	1471867490	16760	16760	16760	16760	5
414	20240112	134400	1471783690	16760	16760	16760	16760	0
415	20240112	134300	1471783690	16760	16750	16760	16750	438
416	20240112	134200	1464447000	16750	16750	16750	16750	0
417	20240112	134100	1464447000	16750	16750	16750	16750	36
418	20240112	134000	1463844000	16710	16710	16710	16710	0
419	20240112	133900	1463844000	16710	16710	16710	16710	82
420	20240112	133800	1462473780	16680	16690	16690	16680	12
421	20240112	133700	1462273510	16710	16710	16710	16710	18
422	20240112	133600	1461972730	16680	16680	16680	16680	0
423	20240112	133500	1461972730	16680	16680	16680	16680	0
424	20240112	133400	1461972730	16680	16680	16680	16680	0
425	20240112	133300	1461972730	16680	16700	16700	16680	281
426	20240112	133200	1457280450	16700	16700	16700	16700	22
427	20240112	133100	1456913050	16710	16710	16710	16710	0
428	20240112	133000	1456913050	16710	16710	16710	16710	11
429	20240112	132900	1456729240	16760	16760	16760	16760	0
430	20240112	132800	1456729240	16760	16760	16760	16760	36
431	20240112	132700	1456125880	16750	16750	16750	16750	0
432	20240112	132600	1456125880	16750	16750	16750	16750	120
433	20240112	132500	1454115880	16700	16730	16730	16700	20
434	20240112	132400	1453781330	16710	16710	16710	16710	4
435	20240112	132300	1453714490	16730	16730	16730	16730	51
436	20240112	132200	1452861260	16730	16730	16730	16730	0
437	20240112	132100	1452861260	16730	16730	16730	16730	0
438	20240112	132000	1452861260	16730	16730	16730	16730	0
439	20240112	131900	1452861260	16730	16730	16730	16730	0
440	20240112	131800	1452861260	16730	16760	16760	16730	446
441	20240112	131700	1445394220	16780	16800	16800	16780	31
442	20240112	131600	1444873840	16780	16780	16780	16780	0
443	20240112	131500	1444873840	16780	16770	16780	16770	101
444	20240112	131400	1443179150	16770	16770	16770	16770	20
445	20240112	131300	1442843750	16760	16770	16770	16760	37
446	20240112	131200	1442223460	16770	16770	16770	16770	100
447	20240112	131100	1440546460	16750	16750	16750	16750	10
448	20240112	131000	1440378960	16750	16750	16750	16750	10
449	20240112	130900	1440211460	16770	16770	16770	16770	206
450	20240112	130800	1436756840	16840	16800	16840	16800	60
451	20240112	130700	1435747640	16800	16800	16800	16800	0
452	20240112	130600	1435747640	16800	16800	16800	16800	0
453	20240112	130500	1435747640	16800	16800	16800	16800	36
454	20240112	130400	1435142840	16800	16800	16800	16800	36
455	20240112	130300	1434538040	16800	16800	16800	16800	0
456	20240112	130200	1434538040	16800	16800	16800	16800	0
457	20240112	130100	1434538040	16800	16800	16800	16800	0
458	20240112	130000	1434538040	16800	16800	16800	16800	0
459	20240112	125900	1434538040	16800	16800	16800	16800	0
460	20240112	125800	1434538040	16800	16800	16800	16800	0
461	20240112	125700	1434538040	16800	16800	16800	16800	0
462	20240112	125600	1434538040	16800	16800	16800	16800	0
463	20240112	125500	1434538040	16800	16800	16800	16800	1
464	20240112	125400	1434521240	16750	16750	16750	16750	0
465	20240112	125300	1434521240	16750	16700	16750	16700	204
466	20240112	125200	1431109240	16750	16750	16750	16750	1
467	20240112	125100	1431092490	16730	16740	16750	16730	148
468	20240112	125000	1428615490	16720	16720	16720	16690	121
469	20240112	124900	1426592400	16710	16710	16710	16710	139
470	20240112	124800	1424269710	16780	16780	16780	16780	0
471	20240112	124700	1424269710	16780	16780	16780	16780	0
472	20240112	124600	1424269710	16780	16780	16780	16780	69
473	20240112	124500	1423111890	16780	16710	16800	16710	416
474	20240112	124400	1416141050	16720	16760	16860	16720	84
475	20240112	124300	1414732750	16760	16760	16760	16760	0
476	20240112	124200	1414732750	16760	16820	16830	16730	184
477	20240112	124100	1411651040	16720	16720	16720	16720	300
478	20240112	124000	1406635040	16710	16710	16710	16680	26
479	20240112	123900	1406200610	16710	16710	16710	16710	1
480	20240112	123800	1406183900	16710	16710	16710	16710	0
481	20240112	123700	1406183900	16710	16710	16710	16710	16
482	20240112	123600	1405916540	16710	16710	16710	16710	0
483	20240112	123500	1405916540	16710	16710	16710	16710	0
484	20240112	123400	1405916540	16710	16710	16710	16710	0
485	20240112	123300	1405916540	16710	16710	16710	16710	0
486	20240112	123200	1405916540	16710	16710	16710	16710	18
487	20240112	123100	1405615760	16710	16710	16710	16710	0
488	20240112	123000	1405615760	16710	16710	16710	16710	18
489	20240112	122900	1405314980	16700	16700	16700	16700	0
490	20240112	122800	1405314980	16700	16700	16700	16700	0
491	20240112	122700	1405314980	16700	16700	16700	16700	13
492	20240112	122600	1405097880	16700	16700	16700	16700	0
493	20240112	122500	1405097880	16700	16700	16700	16700	0
494	20240112	122400	1405097880	16700	16700	16700	16700	0
495	20240112	122300	1405097880	16700	16700	16700	16700	70
496	20240112	122200	1403928880	16700	16700	16700	16700	0
497	20240112	122100	1403928880	16700	16700	16700	16700	0
498	20240112	122000	1403928880	16700	16700	16700	16700	0
499	20240112	121900	1403928880	16700	16700	16700	16700	34
500	20240112	121800	1403361080	16700	16700	16700	16700	0
501	20240112	121700	1403361080	16700	16710	16710	16700	168
502	20240112	121600	1400555300	16710	16710	16710	16710	0
503	20240112	121500	1400555300	16710	16710	16710	16710	0
504	20240112	121400	1400555300	16710	16710	16710	16710	0
505	20240112	121300	1400555300	16710	16710	16710	16710	1
506	20240112	121200	1400538590	16710	16710	16710	16710	0
507	20240112	121100	1400538590	16710	16710	16710	16710	40
508	20240112	121000	1399870190	16710	16710	16710	16710	0
509	20240112	120900	1399870190	16710	16710	16710	16710	0
510	20240112	120800	1399870190	16710	16760	16760	16690	1046
511	20240112	120700	1382374380	16780	16810	16810	16780	204
512	20240112	120600	1378948270	16870	16870	16870	16870	0
513	20240112	120500	1378948270	16870	16870	16870	16870	0
514	20240112	120400	1378948270	16870	16870	16870	16870	0
515	20240112	120300	1378948270	16870	16870	16870	16870	36
516	20240112	120200	1378340950	16870	16870	16870	16870	0
517	20240112	120100	1378340950	16870	16870	16870	16870	0
518	20240112	120000	1378340950	16870	16870	16870	16870	36
519	20240112	115900	1377733630	16860	16860	16860	16860	0
520	20240112	115800	1377733630	16860	16860	16860	16860	0
521	20240112	115700	1377733630	16860	16860	16860	16860	0
522	20240112	115600	1377733630	16860	16860	16860	16860	49
523	20240112	115500	1376907490	16860	16860	16860	16860	0
524	20240112	115400	1376907490	16860	16860	16860	16860	0
525	20240112	115300	1376907490	16860	16860	16860	16860	17
526	20240112	115200	1376620870	16860	16860	16860	16860	0
527	20240112	115100	1376620870	16860	16860	16860	16860	0
528	20240112	115000	1376620870	16860	16860	16860	16860	0
529	20240112	114900	1376620870	16860	16860	16860	16860	0
530	20240112	114800	1376620870	16860	16860	16860	16860	0
531	20240112	114700	1376620870	16860	16820	16860	16820	301
532	20240112	114600	1371550050	16860	16860	16860	16860	18
533	20240112	114500	1371246570	16820	16820	16860	16820	501
534	20240112	114400	1362800350	16820	16760	16820	16760	142
535	20240112	114300	1360414430	16760	16760	16760	16760	0
536	20240112	114200	1360414430	16760	16750	16760	16750	160
537	20240112	114100	1357734250	16820	16820	16820	16820	0
538	20240112	114000	1357734250	16820	16820	16820	16820	36
539	20240112	113900	1357128730	16770	16770	16770	16770	0
540	20240112	113800	1357128730	16770	16770	16770	16770	100
541	20240112	113700	1355451730	16770	16770	16770	16770	0
542	20240112	113600	1355451730	16770	16770	16770	16770	0
543	20240112	113500	1355451730	16770	16770	16770	16770	18
544	20240112	113400	1355149870	16710	16710	16710	16710	1
545	20240112	113300	1355133160	16760	16760	16760	16760	0
546	20240112	113200	1355133160	16760	16760	16760	16760	151
547	20240112	113100	1352602400	16760	16760	16760	16760	0
548	20240112	113000	1352602400	16760	16760	16760	16760	18
549	20240112	112900	1352300720	16770	16720	16770	16720	11
550	20240112	112800	1352116750	16720	16720	16720	16720	0
551	20240112	112700	1352116750	16720	16720	16720	16720	63
552	20240112	112600	1351063390	16720	16720	16720	16720	0
553	20240112	112500	1351063390	16720	16720	16720	16720	1
554	20240112	112400	1351046670	16750	16750	16750	16750	0
555	20240112	112300	1351046670	16750	16750	16750	16750	0
556	20240112	112200	1351046670	16750	16760	16760	16750	30
557	20240112	112100	1350544060	16790	16790	16790	16790	0
558	20240112	112000	1350544060	16790	16760	16790	16760	310
559	20240112	111900	1345339460	16790	16790	16790	16790	0
560	20240112	111800	1345339460	16790	16790	16790	16790	100
561	20240112	111700	1343660460	16790	16860	16870	16790	852
562	20240112	111600	1329306380	16860	16810	16870	16800	626
563	20240112	111500	1318764550	16750	16800	16800	16750	700
564	20240112	111400	1307024450	16870	16870	16870	16870	0
565	20240112	111300	1307024450	16870	16870	16870	16870	200
566	20240112	111200	1303650450	16860	16870	16870	16860	150
567	20240112	111100	1301120450	16870	16800	16870	16750	553
568	20240112	111000	1291822030	16810	16810	16810	16810	61
569	20240112	110900	1290796620	16880	16880	16880	16880	0
570	20240112	110800	1290796620	16880	16800	16880	16800	150
571	20240112	110700	1288272620	16800	16790	16800	16790	50
572	20240112	110600	1287433090	16750	16720	16750	16720	107
573	20240112	110500	1285640990	16710	16770	16770	16700	2165
574	20240112	110400	1249419900	16760	16810	16810	16760	883
575	20240112	110300	1234597110	16880	16880	16880	16880	1
576	20240112	110200	1234580230	16880	16880	16880	16880	37
577	20240112	110100	1233955670	16880	16880	16880	16880	0
578	20240112	110000	1233955670	16880	16880	16880	16880	0
579	20240112	105900	1233955670	16880	16880	16880	16880	0
580	20240112	105800	1233955670	16880	16880	16880	16880	0
581	20240112	105700	1233955670	16880	16880	16880	16880	0
582	20240112	105600	1233955670	16880	16880	16880	16880	36
583	20240112	105500	1233347990	16810	16810	16810	16810	0
584	20240112	105400	1233347990	16810	16800	16810	16800	209
585	20240112	105300	1229835700	16800	16870	16870	16800	296
586	20240112	105200	1224850630	16880	16880	16880	16880	18
587	20240112	105100	1224546790	16880	16880	16880	16880	18
588	20240112	105000	1224242950	16820	16820	16820	16820	170
589	20240112	104900	1221383550	16880	16880	16880	16880	0
590	20240112	104800	1221383550	16880	16880	16890	16880	202
591	20240112	104700	1217973680	16880	16810	16880	16810	18
592	20240112	104600	1217671030	16880	16880	16880	16880	50
593	20240112	104500	1216827030	16870	16870	16870	16870	51
594	20240112	104400	1215966660	16800	16800	16800	16800	0
595	20240112	104300	1215966660	16800	16800	16800	16800	204
596	20240112	104200	1212539460	16800	16800	16800	16800	0
597	20240112	104100	1212539460	16800	16850	16870	16800	1266
598	20240112	104000	1191265870	16800	16800	16800	16800	0
599	20240112	103900	1191265870	16800	16800	16800	16800	0
600	20240112	103800	1191265870	16800	16800	16800	16800	0
601	20240112	103700	1191265870	16800	16800	16800	16800	633
602	20240112	103600	1180631470	16800	16870	16870	16800	789
603	20240112	103500	1167373350	16880	16870	16880	16870	20
604	20240112	103400	1167035760	16880	16840	16890	16840	750
605	20240112	103300	1154373730	16860	16860	16860	16860	0
606	20240112	103200	1154373730	16860	16860	16860	16800	124
607	20240112	103100	1152286860	16870	16870	16870	16870	0
608	20240112	103000	1152286860	16870	16870	16870	16870	10
609	20240112	102900	1152118160	16870	16900	16900	16870	66
610	20240112	102800	1151004290	16870	16900	16900	16870	198
611	20240112	102700	1147658390	16870	16870	16870	16870	0
612	20240112	102600	1147658390	16870	16840	16870	16840	65
613	20240112	102500	1146561870	16900	16900	16900	16900	0
614	20240112	102400	1146561870	16900	16900	16900	16900	36
615	20240112	102300	1145953470	16870	16870	16870	16870	139
616	20240112	102200	1143608540	16850	16840	16860	16840	66
617	20240112	102100	1142496630	16850	16770	16850	16770	231
618	20240112	102000	1138615470	16770	16770	16770	16770	500
619	20240112	101900	1130230470	16860	16860	16860	16860	0
620	20240112	101800	1130230470	16860	16860	16860	16860	0
621	20240112	101700	1130230470	16860	16860	16860	16860	19
622	20240112	101600	1129910130	16740	16860	16860	16740	5350
623	20240112	101500	1040282910	16850	16850	16850	16850	0
624	20240112	101400	1040282910	16850	16850	16850	16850	4
625	20240112	101300	1040215510	16850	16850	16850	16850	32
626	20240112	101200	1039676310	16850	16850	16850	16850	10
627	20240112	101100	1039507810	16850	16850	16850	16850	25
628	20240112	101000	1039086560	16770	16770	16770	16770	0
629	20240112	100900	1039086560	16770	16770	16770	16770	0
630	20240112	100800	1039086560	16770	16770	16770	16770	0
631	20240112	100700	1039086560	16770	16770	16770	16770	839
632	20240112	100600	1025016530	16700	16700	16700	16700	0
633	20240112	100500	1025016530	16700	16700	16700	16700	1
634	20240112	100400	1024999830	16770	16740	16770	16700	644
635	20240112	100300	1014222290	16770	16770	16770	16770	0
636	20240112	100200	1014222290	16770	16770	16770	16770	0
637	20240112	100100	1014222290	16770	16750	16770	16750	150
638	20240112	100000	1011707090	16750	16750	16750	16750	154
639	20240112	095900	1009127590	16760	16760	16760	16760	0
640	20240112	095800	1009127590	16760	16780	16780	16760	172
641	20240112	095700	1006244290	16760	16760	16760	16760	0
642	20240112	095600	1006244290	16760	16750	16760	16720	429
643	20240112	095500	999056560	16750	16750	16750	16750	0
644	20240112	095400	999056560	16750	16750	16750	16750	70
645	20240112	095300	997884060	16750	16750	16750	16750	100
646	20240112	095200	996209060	16740	16740	16740	16740	0
647	20240112	095100	996209060	16740	16680	16740	16670	558
648	20240112	095000	986894070	16710	16710	16710	16710	60
649	20240112	094900	985891470	16670	16710	16710	16670	1193
650	20240112	094800	965978660	16790	16790	16790	16790	0
651	20240112	094700	965978660	16790	16820	16820	16790	368
652	20240112	094600	959798000	16820	16790	16890	16790	1094
653	20240112	094500	941426850	16890	16810	16890	16800	227
654	20240112	094400	937608360	16920	16910	16920	16820	106
655	20240112	094300	935819630	16910	16910	16910	16910	20
656	20240112	094200	935481430	16910	16840	16920	16810	169
657	20240112	094100	932636950	16940	16950	16950	16940	17
658	20240112	094000	932348910	16950	16750	16950	16750	1309
659	20240112	093900	910245500	16750	16750	16750	16750	0
660	20240112	093800	910245500	16750	16750	16760	16750	157
661	20240112	093700	907615650	16760	16750	16760	16750	577
662	20240112	093600	897946920	16750	16750	16750	16750	51
663	20240112	093500	897092670	16750	16790	16800	16750	1565
664	20240112	093400	870835290	16780	16790	16790	16780	129
665	20240112	093300	868669490	16760	16790	16790	16760	204
666	20240112	093200	865246450	16790	16790	16790	16750	56
667	20240112	093100	864306620	16790	16750	16790	16750	38
668	20240112	093000	863668800	16730	16730	16730	16730	198
669	20240112	092900	860356260	16730	16730	16730	16730	7
670	20240112	092800	860239150	16620	16610	16620	16600	425
671	20240112	092700	853179970	16620	16510	16620	16510	359
672	20240112	092600	847232410	16530	16510	16530	16500	466
673	20240112	092500	839539500	16500	16640	16640	16500	1724
674	20240112	092400	810954670	16650	16650	16650	16650	364
675	20240112	092300	804894070	16650	16730	16730	16650	136
676	20240112	092200	802626790	16750	16750	16750	16750	36
677	20240112	092100	802023790	16770	16770	16770	16770	80
678	20240112	092000	800682190	16620	16620	16620	16620	3921
679	20240112	091900	735515170	16620	16620	16620	16610	1196
680	20240112	091800	715641450	16620	16620	16620	16620	635
681	20240112	091700	705087750	16620	16620	16620	16620	1504
682	20240112	091600	680091270	16620	16610	16620	16610	3690
683	20240112	091500	618765700	16600	16620	16620	16600	1346
684	20240112	091400	596395380	16620	16620	16620	16620	3375
685	20240112	091300	540302880	16620	16460	16620	16460	2372
686	20240112	091200	500899550	16350	16320	16470	16220	1924
687	20240112	091100	469437440	16310	16290	16310	16290	345
688	20240112	091000	463815930	16300	16330	16330	16210	316
689	20240112	090900	458664600	16400	16710	16950	16400	5076
690	20240112	090800	374475390	16690	16690	16690	16690	336
691	20240112	090700	368867550	16680	16680	16680	16620	372
692	20240112	090600	362663490	16680	16650	16680	16650	246
693	20240112	090500	358564740	16650	16480	16650	16480	11957
694	20240112	090400	161242040	16500	17180	17180	16470	8735
695	20240112	090300	16652660	17180	17120	17200	16970	212
696	20240112	090200	13043900	16950	16920	16950	16920	390
697	20240112	090100	6439100	16920	16920	16920	16920	10
698	20240112	090000	6269900	16900	16900	16900	16900	371