KissMeData/205470/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	203800	3099953092	1780	1780	1780	1780	21965
3	20240119	203700	3099953092	1780	1780	1780	1780	0
4	20240119	203600	3099953092	1780	1780	1780	1780	0
5	20240119	203500	3099953092	1780	1780	1780	1780	0
6	20240119	203400	3099953092	1780	1780	1780	1780	0
7	20240119	203300	3099953092	1780	1780	1780	1780	0
8	20240119	203200	3099953092	1780	1780	1780	1780	0
9	20240119	203100	3099953092	1780	1780	1780	1780	0
10	20240119	203000	3099953092	1780	1780	1780	1780	0
11	20240119	202900	3099953092	1780	1780	1780	1780	0
12	20240119	202800	3099953092	1780	1780	1780	1780	0
13	20240119	202700	3099953092	1780	1780	1780	1780	0
14	20240119	202600	3099953092	1780	1780	1780	1780	0
15	20240119	202500	3099953092	1780	1780	1780	1780	0
16	20240119	202400	3099953092	1780	1780	1780	1780	0
17	20240119	202300	3099953092	1780	1780	1780	1780	0
18	20240119	202200	3099953092	1780	1780	1780	1780	0
19	20240119	202100	3099953092	1780	1780	1780	1780	0
20	20240119	202000	3099953092	1780	1780	1780	1780	0
21	20240119	201900	3099953092	1780	1780	1780	1780	0
22	20240119	201800	3099953092	1780	1780	1780	1780	0
23	20240119	201700	3099953092	1780	1780	1780	1780	0
24	20240119	201600	3099953092	1780	1780	1780	1780	0
25	20240119	201500	3099953092	1780	1780	1780	1780	0
26	20240119	201400	3099953092	1780	1780	1780	1780	0
27	20240119	201300	3099953092	1780	1780	1780	1780	0
28	20240119	201200	3099953092	1780	1780	1780	1780	0
29	20240119	201100	3099953092	1780	1780	1780	1780	0
30	20240119	201000	3099953092	1780	1780	1780	1780	0
31	20240119	200900	3099953092	1780	1780	1780	1780	0
32	20240119	200800	3099953092	1780	1780	1780	1780	21965
33	20240119	200700	3099953092	1780	1780	1780	1780	0
34	20240119	200600	3099953092	1780	1780	1780	1780	0
35	20240119	200500	3099953092	1780	1780	1780	1780	0
36	20240119	200400	3099953092	1780	1780	1780	1780	0
37	20240119	200300	3099953092	1780	1780	1780	1780	0
38	20240119	200200	3099953092	1780	1780	1780	1780	0
39	20240119	200100	3099953092	1780	1780	1780	1780	0
40	20240119	200000	3099953092	1780	1780	1780	1780	0
41	20240119	195900	3099953092	1780	1780	1780	1780	0
42	20240119	195800	3099953092	1780	1780	1780	1780	0
43	20240119	195700	3099953092	1780	1780	1780	1780	0
44	20240119	195600	3099953092	1780	1780	1780	1780	0
45	20240119	195500	3099953092	1780	1780	1780	1780	0
46	20240119	195400	3099953092	1780	1780	1780	1780	0
47	20240119	195300	3099953092	1780	1780	1780	1780	0
48	20240119	195200	3099953092	1780	1780	1780	1780	0
49	20240119	195100	3099953092	1780	1780	1780	1780	0
50	20240119	195000	3099953092	1780	1780	1780	1780	0
51	20240119	194900	3099953092	1780	1780	1780	1780	0
52	20240119	194800	3099953092	1780	1780	1780	1780	0
53	20240119	194700	3099953092	1780	1780	1780	1780	0
54	20240119	194600	3099953092	1780	1780	1780	1780	0
55	20240119	194500	3099953092	1780	1780	1780	1780	0
56	20240119	194400	3099953092	1780	1780	1780	1780	0
57	20240119	194300	3099953092	1780	1780	1780	1780	0
58	20240119	194200	3099953092	1780	1780	1780	1780	0
59	20240119	194100	3099953092	1780	1780	1780	1780	0
60	20240119	194000	3099953092	1780	1780	1780	1780	0
61	20240119	193900	3099953092	1780	1780	1780	1780	0
62	20240119	193800	3099953092	1780	1780	1780	1780	21965
63	20240119	193700	3099953092	1780	1780	1780	1780	0
64	20240119	193600	3099953092	1780	1780	1780	1780	0
65	20240119	193500	3099953092	1780	1780	1780	1780	0
66	20240119	193400	3099953092	1780	1780	1780	1780	0
67	20240119	193300	3099953092	1780	1780	1780	1780	0
68	20240119	193200	3099953092	1780	1780	1780	1780	0
69	20240119	193100	3099953092	1780	1780	1780	1780	0
70	20240119	193000	3099953092	1780	1780	1780	1780	0
71	20240119	192900	3099953092	1780	1780	1780	1780	0
72	20240119	192800	3099953092	1780	1780	1780	1780	0
73	20240119	192700	3099953092	1780	1780	1780	1780	0
74	20240119	192600	3099953092	1780	1780	1780	1780	0
75	20240119	192500	3099953092	1780	1780	1780	1780	0
76	20240119	192400	3099953092	1780	1780	1780	1780	0
77	20240119	192300	3099953092	1780	1780	1780	1780	0
78	20240119	192200	3099953092	1780	1780	1780	1780	0
79	20240119	192100	3099953092	1780	1780	1780	1780	0
80	20240119	192000	3099953092	1780	1780	1780	1780	0
81	20240119	191900	3099953092	1780	1780	1780	1780	0
82	20240119	191800	3099953092	1780	1780	1780	1780	0
83	20240119	191700	3099953092	1780	1780	1780	1780	0
84	20240119	191600	3099953092	1780	1780	1780	1780	0
85	20240119	191500	3099953092	1780	1780	1780	1780	0
86	20240119	191400	3099953092	1780	1780	1780	1780	0
87	20240119	191300	3099953092	1780	1780	1780	1780	0
88	20240119	191200	3099953092	1780	1780	1780	1780	0
89	20240119	191100	3099953092	1780	1780	1780	1780	0
90	20240119	191000	3099953092	1780	1780	1780	1780	0
91	20240119	190900	3099953092	1780	1780	1780	1780	0
92	20240119	190800	3099953092	1780	1780	1780	1780	21965
93	20240119	190700	3099953092	1780	1780	1780	1780	0
94	20240119	190600	3099953092	1780	1780	1780	1780	0
95	20240119	190500	3099953092	1780	1780	1780	1780	0
96	20240119	190400	3099953092	1780	1780	1780	1780	0
97	20240119	190300	3099953092	1780	1780	1780	1780	0
98	20240119	190200	3099953092	1780	1780	1780	1780	0
99	20240119	190100	3099953092	1780	1780	1780	1780	0
100	20240119	190000	3099953092	1780	1780	1780	1780	0
101	20240119	185900	3099953092	1780	1780	1780	1780	0
102	20240119	185800	3099953092	1780	1780	1780	1780	0
103	20240119	185700	3099953092	1780	1780	1780	1780	0
104	20240119	185600	3099953092	1780	1780	1780	1780	0
105	20240119	185500	3099953092	1780	1780	1780	1780	0
106	20240119	185400	3099953092	1780	1780	1780	1780	0
107	20240119	185300	3099953092	1780	1780	1780	1780	0
108	20240119	185200	3099953092	1780	1780	1780	1780	0
109	20240119	185100	3099953092	1780	1780	1780	1780	0
110	20240119	185000	3099953092	1780	1780	1780	1780	0
111	20240119	184900	3099953092	1780	1780	1780	1780	0
112	20240119	184800	3099953092	1780	1780	1780	1780	0
113	20240119	184700	3099953092	1780	1780	1780	1780	0
114	20240119	184600	3099953092	1780	1780	1780	1780	0
115	20240119	184500	3099953092	1780	1780	1780	1780	0
116	20240119	184400	3099953092	1780	1780	1780	1780	0
117	20240119	184300	3099953092	1780	1780	1780	1780	0
118	20240119	184200	3099953092	1780	1780	1780	1780	0
119	20240119	184100	3099953092	1780	1780	1780	1780	0
120	20240119	184000	3099953092	1780	1780	1780	1780	0
121	20240119	183900	3099953092	1780	1780	1780	1780	0
122	20240119	183800	3099953092	1780	1780	1780	1780	21965
123	20240119	183700	3099953092	1780	1780	1780	1780	0
124	20240119	183600	3099953092	1780	1780	1780	1780	0
125	20240119	183500	3099953092	1780	1780	1780	1780	0
126	20240119	183400	3099953092	1780	1780	1780	1780	0
127	20240119	183300	3099953092	1780	1780	1780	1780	0
128	20240119	183200	3099953092	1780	1780	1780	1780	0
129	20240119	183100	3099953092	1780	1780	1780	1780	0
130	20240119	183000	3099953092	1780	1780	1780	1780	0
131	20240119	182900	3099953092	1780	1780	1780	1780	0
132	20240119	182800	3099953092	1780	1780	1780	1780	0
133	20240119	182700	3099953092	1780	1780	1780	1780	0
134	20240119	182600	3099953092	1780	1780	1780	1780	0
135	20240119	182500	3099953092	1780	1780	1780	1780	0
136	20240119	182400	3099953092	1780	1780	1780	1780	0
137	20240119	182300	3099953092	1780	1780	1780	1780	0
138	20240119	182200	3099953092	1780	1780	1780	1780	0
139	20240119	182100	3099953092	1780	1780	1780	1780	0
140	20240119	182000	3099953092	1780	1780	1780	1780	0
141	20240119	181900	3099953092	1780	1780	1780	1780	0
142	20240119	181800	3099953092	1780	1780	1780	1780	0
143	20240119	181700	3099953092	1780	1780	1780	1780	0
144	20240119	181600	3099953092	1780	1780	1780	1780	0
145	20240119	181500	3099953092	1780	1780	1780	1780	0
146	20240119	181400	3099953092	1780	1780	1780	1780	0
147	20240119	181300	3099953092	1780	1780	1780	1780	0
148	20240119	181200	3099953092	1780	1780	1780	1780	0
149	20240119	181100	3099953092	1780	1780	1780	1780	0
150	20240119	181000	3099953092	1780	1780	1780	1780	0
151	20240119	180900	3099953092	1780	1780	1780	1780	0
152	20240119	180800	3099953092	1780	1780	1780	1780	21965
153	20240119	180700	3099953092	1780	1780	1780	1780	0
154	20240119	180600	3099953092	1780	1780	1780	1780	0
155	20240119	180500	3099953092	1780	1780	1780	1780	0
156	20240119	180400	3099953092	1780	1780	1780	1780	0
157	20240119	180300	3099953092	1780	1780	1780	1780	0
158	20240119	180200	3099953092	1780	1780	1780	1780	0
159	20240119	180100	3099953092	1780	1780	1780	1780	0
160	20240119	180000	3099953092	1780	1780	1780	1780	0
161	20240119	175900	3099953092	1780	1780	1780	1780	0
162	20240119	175800	3099953092	1780	1780	1780	1780	0
163	20240119	175700	3099953092	1780	1780	1780	1780	0
164	20240119	175600	3099953092	1780	1780	1780	1780	0
165	20240119	175500	3099953092	1780	1780	1780	1780	0
166	20240119	175400	3099953092	1780	1780	1780	1780	0
167	20240119	175300	3099953092	1780	1780	1780	1780	0
168	20240119	175200	3099953092	1780	1780	1780	1780	0
169	20240119	175100	3099953092	1780	1780	1780	1780	0
170	20240119	175000	3099953092	1780	1780	1780	1780	0
171	20240119	174900	3099953092	1780	1780	1780	1780	0
172	20240119	174800	3099953092	1780	1780	1780	1780	0
173	20240119	174700	3099953092	1780	1780	1780	1780	0
174	20240119	174600	3099953092	1780	1780	1780	1780	0
175	20240119	174500	3099953092	1780	1780	1780	1780	0
176	20240119	174400	3099953092	1780	1780	1780	1780	0
177	20240119	174300	3099953092	1780	1780	1780	1780	0
178	20240119	174200	3099953092	1780	1780	1780	1780	0
179	20240119	174100	3099953092	1780	1780	1780	1780	0
180	20240119	174000	3099953092	1780	1780	1780	1780	0
181	20240119	173900	3099953092	1780	1780	1780	1780	0
182	20240119	173800	3099953092	1780	1780	1780	1780	21965
183	20240119	173700	3099953092	1780	1780	1780	1780	0
184	20240119	173600	3099953092	1780	1780	1780	1780	0
185	20240119	173500	3099953092	1780	1780	1780	1780	0
186	20240119	173400	3099953092	1780	1780	1780	1780	0
187	20240119	173300	3099953092	1780	1780	1780	1780	0
188	20240119	173200	3099953092	1780	1780	1780	1780	0
189	20240119	173100	3099953092	1780	1780	1780	1780	0
190	20240119	173000	3099953092	1780	1780	1780	1780	0
191	20240119	172900	3099953092	1780	1780	1780	1780	0
192	20240119	172800	3099953092	1780	1780	1780	1780	0
193	20240119	172700	3099953092	1780	1780	1780	1780	0
194	20240119	172600	3099953092	1780	1780	1780	1780	0
195	20240119	172500	3099953092	1780	1780	1780	1780	0
196	20240119	172400	3099953092	1780	1780	1780	1780	0
197	20240119	172300	3099953092	1780	1780	1780	1780	0
198	20240119	172200	3099953092	1780	1780	1780	1780	0
199	20240119	172100	3099953092	1780	1780	1780	1780	0
200	20240119	172000	3099953092	1780	1780	1780	1780	0
201	20240119	171900	3099953092	1780	1780	1780	1780	0
202	20240119	171800	3099953092	1780	1780	1780	1780	0
203	20240119	171700	3099953092	1780	1780	1780	1780	0
204	20240119	171600	3099953092	1780	1780	1780	1780	0
205	20240119	171500	3099953092	1780	1780	1780	1780	0
206	20240119	171400	3099953092	1780	1780	1780	1780	0
207	20240119	171300	3099953092	1780	1780	1780	1780	0
208	20240119	171200	3099953092	1780	1780	1780	1780	0
209	20240119	171100	3099953092	1780	1780	1780	1780	0
210	20240119	171000	3099953092	1780	1780	1780	1780	0
211	20240119	170900	3099953092	1780	1780	1780	1780	0
212	20240119	170800	3099953092	1780	1780	1780	1780	21965
213	20240119	170700	3099953092	1780	1780	1780	1780	0
214	20240119	170600	3099953092	1780	1780	1780	1780	0
215	20240119	170500	3099953092	1780	1780	1780	1780	0
216	20240119	170400	3099953092	1780	1780	1780	1780	0
217	20240119	170300	3099953092	1780	1780	1780	1780	0
218	20240119	170200	3099953092	1780	1780	1780	1780	0
219	20240119	170100	3099953092	1780	1780	1780	1780	0
220	20240119	170000	3099953092	1780	1780	1780	1780	0
221	20240119	165900	3099953092	1780	1780	1780	1780	0
222	20240119	165800	3099953092	1780	1780	1780	1780	0
223	20240119	165700	3099953092	1780	1780	1780	1780	0
224	20240119	165600	3099953092	1780	1780	1780	1780	0
225	20240119	165500	3099953092	1780	1780	1780	1780	0
226	20240119	165400	3099953092	1780	1780	1780	1780	0
227	20240119	165300	3099953092	1780	1780	1780	1780	0
228	20240119	165200	3099953092	1780	1780	1780	1780	0
229	20240119	165100	3099953092	1780	1780	1780	1780	0
230	20240119	165000	3099953092	1780	1780	1780	1780	0
231	20240119	164900	3099953092	1780	1780	1780	1780	0
232	20240119	164800	3099953092	1780	1780	1780	1780	0
233	20240119	164700	3099953092	1780	1780	1780	1780	0
234	20240119	164600	3099953092	1780	1780	1780	1780	0
235	20240119	164500	3099953092	1780	1780	1780	1780	0
236	20240119	164400	3099953092	1780	1780	1780	1780	0
237	20240119	164300	3099953092	1780	1780	1780	1780	0
238	20240119	164200	3099953092	1780	1780	1780	1780	0
239	20240119	164100	3099953092	1780	1780	1780	1780	0
240	20240119	164000	3099953092	1780	1780	1780	1780	0
241	20240119	163900	3099953092	1780	1780	1780	1780	0
242	20240119	163800	3099953092	1780	1780	1780	1780	21965
243	20240119	163700	3099953092	1780	1780	1780	1780	0
244	20240119	163600	3099953092	1780	1780	1780	1780	0
245	20240119	163500	3099953092	1780	1780	1780	1780	0
246	20240119	163400	3099953092	1780	1780	1780	1780	0
247	20240119	163300	3099953092	1780	1780	1780	1780	0
248	20240119	163200	3099953092	1780	1780	1780	1780	0
249	20240119	163100	3099953092	1780	1780	1780	1780	0
250	20240119	163000	3099953092	1780	1780	1780	1780	0
251	20240119	162900	3099953092	1780	1780	1780	1780	0
252	20240119	162800	3099953092	1780	1780	1780	1780	0
253	20240119	162700	3099953092	1780	1780	1780	1780	0
254	20240119	162600	3099953092	1780	1780	1780	1780	0
255	20240119	162500	3099953092	1780	1780	1780	1780	0
256	20240119	162400	3099953092	1780	1780	1780	1780	0
257	20240119	162300	3099953092	1780	1780	1780	1780	0
258	20240119	162200	3099953092	1780	1780	1780	1780	0
259	20240119	162100	3099953092	1780	1780	1780	1780	0
260	20240119	162000	3099953092	1780	1780	1780	1780	0
261	20240119	161900	3099953092	1780	1780	1780	1780	0
262	20240119	161800	3099953092	1780	1780	1780	1780	0
263	20240119	161700	3099953092	1780	1780	1780	1780	0
264	20240119	161600	3099953092	1780	1780	1780	1780	0
265	20240119	161500	3099953092	1780	1780	1780	1780	0
266	20240119	161400	3099953092	1780	1780	1780	1780	0
267	20240119	161300	3099953092	1780	1780	1780	1780	0
268	20240119	161200	3099953092	1780	1780	1780	1780	0
269	20240119	161100	3099953092	1780	1780	1780	1780	0
270	20240119	161000	3099953092	1780	1780	1780	1780	0
271	20240119	160900	3099953092	1780	1780	1780	1780	0
272	20240119	160800	3099953092	1780	1780	1780	1780	21965
273	20240119	160700	3099953092	1780	1780	1780	1780	0
274	20240119	160600	3099953092	1780	1780	1780	1780	0
275	20240119	160500	3099953092	1780	1780	1780	1780	0
276	20240119	160400	3099953092	1780	1780	1780	1780	0
277	20240119	160300	3099953092	1780	1780	1780	1780	0
278	20240119	160200	3099953092	1780	1780	1780	1780	0
279	20240119	160100	3099953092	1780	1780	1780	1780	0
280	20240119	160000	3099953092	1780	1780	1780	1780	0
281	20240119	155900	3099953092	1780	1780	1780	1780	0
282	20240119	155800	3099953092	1780	1780	1780	1780	0
283	20240119	155700	3099953092	1780	1780	1780	1780	0
284	20240119	155600	3099953092	1780	1780	1780	1780	0
285	20240119	155500	3099953092	1780	1780	1780	1780	0
286	20240119	155400	3099953092	1780	1780	1780	1780	0
287	20240119	155300	3099953092	1780	1780	1780	1780	0
288	20240119	155200	3099953092	1780	1780	1780	1780	0
289	20240119	155100	3099953092	1780	1780	1780	1780	0
290	20240119	155000	3099953092	1780	1780	1780	1780	0
291	20240119	154900	3099953092	1780	1780	1780	1780	0
292	20240119	154800	3099953092	1780	1780	1780	1780	0
293	20240119	154700	3099953092	1780	1780	1780	1780	0
294	20240119	154600	3099953092	1780	1780	1780	1780	0
295	20240119	154500	3099953092	1780	1780	1780	1780	0
296	20240119	154400	3099953092	1780	1780	1780	1780	0
297	20240119	154300	3099953092	1780	1780	1780	1780	0
298	20240119	154200	3099953092	1780	1780	1780	1780	0
299	20240119	154100	3099953092	1780	1780	1780	1780	0
300	20240119	154000	3099953092	1780	1780	1780	1780	0
301	20240119	153900	3099953092	1780	1780	1780	1780	0
302	20240119	153800	3099953092	1780	1780	1780	1780	21965
303	20240119	153700	3099953092	1780	1780	1780	1780	0
304	20240119	153600	3099953092	1780	1780	1780	1780	0
305	20240119	153500	3099953092	1780	1780	1780	1780	0
306	20240119	153400	3099953092	1780	1780	1780	1780	0
307	20240119	153300	3099953092	1780	1780	1780	1780	0
308	20240119	153200	3099953092	1780	1780	1780	1780	0
309	20240119	153100	3099953092	1780	1780	1780	1780	0
310	20240119	153000	3099953092	1780	1780	1780	1780	21965
311	20240119	152900	3060855392	1778	1778	1778	1778	0
312	20240119	152800	3060855392	1778	1778	1778	1778	0
313	20240119	152700	3060855392	1778	1778	1778	1778	0
314	20240119	152600	3060855392	1778	1778	1778	1778	0
315	20240119	152500	3060855392	1778	1778	1778	1778	0
316	20240119	152400	3060855392	1778	1778	1778	1778	0
317	20240119	152300	3060855392	1778	1778	1778	1778	0
318	20240119	152200	3060855392	1778	1778	1778	1778	0
319	20240119	152100	3060855392	1778	1778	1778	1778	0
320	20240119	152000	3060855392	1778	1778	1778	1778	0
321	20240119	151900	3060855392	1778	1774	1778	1774	8271
322	20240119	151800	3046171169	1774	1773	1775	1773	7804
323	20240119	151700	3032327772	1772	1772	1772	1772	1911
324	20240119	151600	3028941480	1772	1772	1773	1772	1259
325	20240119	151500	3026710531	1773	1774	1774	1771	2708
326	20240119	151400	3021912456	1774	1771	1774	1771	1875
327	20240119	151300	3018590511	1772	1774	1774	1771	1980
328	20240119	151200	3015080727	1774	1773	1774	1772	9258
329	20240119	151100	2998667563	1773	1772	1773	1772	3742
330	20240119	151000	2992033390	1771	1773	1773	1771	1831
331	20240119	150900	2988790124	1772	1771	1772	1771	737
332	20240119	150800	2987484468	1772	1774	1774	1771	6754
333	20240119	150700	2975517918	1774	1774	1774	1773	872
334	20240119	150600	2973971550	1775	1774	1775	1773	379
335	20240119	150500	2973299526	1774	1773	1774	1773	4588
336	20240119	150400	2965162402	1773	1773	1773	1773	493
337	20240119	150300	2964288313	1772	1772	1772	1772	26
338	20240119	150200	2964242241	1773	1772	1773	1771	3817
339	20240119	150100	2957477455	1773	1774	1774	1773	8716
340	20240119	150000	2942023962	1773	1773	1774	1773	3701
341	20240119	145900	2935462088	1773	1774	1776	1773	3995
342	20240119	145800	2928378493	1774	1772	1774	1772	830
343	20240119	145700	2926907123	1775	1773	1775	1773	1610
344	20240119	145600	2924051355	1772	1771	1772	1771	1546
345	20240119	145500	2921311844	1772	1771	1773	1771	330
346	20240119	145400	2920726971	1772	1773	1773	1770	19189
347	20240119	145300	2886742225	1773	1773	1774	1773	12750
348	20240119	145200	2864135613	1774	1774	1774	1773	1323
349	20240119	145100	2861788630	1774	1776	1776	1774	22993
350	20240119	145000	2820966192	1776	1778	1778	1776	7127
351	20240119	144900	2808300419	1778	1778	1778	1778	2457
352	20240119	144800	2803931873	1778	1778	1778	1778	412
353	20240119	144700	2803199337	1778	1778	1778	1778	317
354	20240119	144600	2802635711	1778	1778	1778	1778	1552
355	20240119	144500	2799876255	1778	1778	1779	1777	625
356	20240119	144400	2798765015	1778	1778	1778	1778	670
357	20240119	144300	2797573755	1778	1778	1778	1778	50
358	20240119	144200	2797484855	1777	1776	1777	1776	3362
359	20240119	144100	2791513490	1776	1776	1776	1776	1
360	20240119	144000	2791511714	1776	1775	1776	1775	1150
361	20240119	143900	2789470013	1776	1775	1776	1775	21
362	20240119	143800	2789432727	1775	1775	1775	1775	284
363	20240119	143700	2788928627	1775	1775	1775	1775	0
364	20240119	143600	2788928627	1775	1776	1776	1775	1402
365	20240119	143500	2786439074	1775	1775	1775	1775	462
366	20240119	143400	2785619024	1775	1777	1777	1775	831
367	20240119	143300	2784143419	1777	1778	1778	1777	280
368	20240119	143200	2783645599	1778	1778	1778	1778	0
369	20240119	143100	2783645599	1778	1775	1778	1775	16
370	20240119	143000	2783617189	1778	1778	1778	1778	1
371	20240119	142900	2783615411	1778	1774	1778	1774	2329
372	20240119	142800	2779481349	1774	1774	1774	1773	6439
373	20240119	142700	2768058771	1773	1775	1775	1773	6000
374	20240119	142600	2757415857	1778	1776	1778	1776	8
375	20240119	142500	2757401641	1775	1775	1775	1774	2273
376	20240119	142400	2753367239	1774	1774	1774	1774	3
377	20240119	142300	2753361917	1775	1775	1775	1775	8
378	20240119	142200	2753347717	1775	1775	1775	1775	93
379	20240119	142100	2753182642	1775	1775	1775	1775	1
380	20240119	142000	2753180867	1775	1776	1776	1775	3105
381	20240119	141900	2747669488	1777	1777	1777	1777	20
382	20240119	141800	2747633948	1778	1778	1778	1778	0
383	20240119	141700	2747633948	1778	1775	1778	1775	2048
384	20240119	141600	2743994415	1777	1777	1777	1777	3418
385	20240119	141500	2737920629	1777	1776	1777	1776	2186
386	20240119	141400	2734037139	1775	1775	1775	1775	1168
387	20240119	141300	2731963939	1775	1775	1775	1775	18
388	20240119	141200	2731931989	1774	1773	1775	1773	1480
389	20240119	141100	2729306395	1773	1773	1773	1773	215
390	20240119	141000	2728925200	1773	1774	1774	1773	5235
391	20240119	140900	2719643019	1774	1774	1774	1774	1222
392	20240119	140800	2717475191	1775	1775	1775	1775	2200
393	20240119	140700	2713570191	1776	1775	1776	1775	1201
394	20240119	140600	2711437417	1775	1775	1775	1773	1166
395	20240119	140500	2709369026	1775	1774	1776	1774	382
396	20240119	140400	2708691037	1777	1774	1777	1773	703
397	20240119	140300	2707444559	1773	1776	1776	1773	3660
398	20240119	140200	2700953446	1777	1777	1777	1774	806
399	20240119	140100	2699522926	1779	1776	1779	1774	7335
400	20240119	140000	2686501125	1776	1776	1776	1776	1846
401	20240119	135900	2683222629	1775	1777	1777	1775	3640
402	20240119	135800	2676759187	1780	1780	1780	1776	4615
403	20240119	135700	2668562915	1776	1779	1779	1776	1512
404	20240119	135600	2665877579	1780	1780	1780	1780	410
405	20240119	135500	2665147779	1780	1781	1781	1777	8008
406	20240119	135400	2650916231	1781	1779	1781	1778	799
407	20240119	135300	2649495523	1781	1781	1781	1781	0
408	20240119	135200	2649495523	1781	1781	1781	1781	331
409	20240119	135100	2648906012	1778	1777	1778	1777	291
410	20240119	135000	2648388694	1778	1781	1781	1778	31
411	20240119	134900	2648333543	1777	1777	1778	1777	101
412	20240119	134800	2648154062	1777	1778	1778	1777	436
413	20240119	134700	2647379270	1780	1781	1781	1780	241
414	20240119	134600	2646950269	1781	1777	1781	1777	114
415	20240119	134500	2646747643	1782	1780	1782	1780	12
416	20240119	134400	2646726279	1775	1780	1780	1775	143
417	20240119	134300	2646472231	1780	1780	1780	1780	61
418	20240119	134200	2646363651	1780	1778	1783	1775	5608
419	20240119	134100	2636397097	1782	1781	1782	1781	629
420	20240119	134000	2635276248	1780	1779	1780	1777	920
421	20240119	133900	2633639791	1780	1779	1780	1779	95
422	20240119	133800	2633470774	1777	1779	1779	1777	203
423	20240119	133700	2633109893	1775	1775	1775	1775	0
424	20240119	133600	2633109893	1775	1775	1775	1775	0
425	20240119	133500	2633109893	1775	1774	1775	1774	4259
426	20240119	133400	2625553168	1772	1771	1772	1771	6304
427	20240119	133300	2614382975	1771	1772	1773	1770	17934
428	20240119	133200	2582617428	1774	1773	1774	1772	12556
429	20240119	133100	2560367777	1773	1776	1776	1773	8872
430	20240119	133000	2544622054	1777	1778	1778	1777	2251
431	20240119	132900	2540622002	1778	1780	1780	1778	916
432	20240119	132800	2538992850	1779	1779	1779	1779	22
433	20240119	132700	2538953712	1780	1780	1780	1780	748
434	20240119	132600	2537622272	1780	1782	1783	1780	6268
435	20240119	132500	2526457862	1783	1783	1785	1783	999
436	20240119	132400	2524676643	1785	1785	1785	1784	891
437	20240119	132300	2523086239	1784	1784	1785	1784	1784
438	20240119	132200	2519901903	1785	1785	1785	1785	731
439	20240119	132100	2518597068	1785	1785	1785	1785	2290
440	20240119	132000	2514509418	1785	1784	1785	1783	548
441	20240119	131900	2513531540	1784	1783	1784	1783	2000
442	20240119	131800	2509964755	1783	1783	1783	1783	4
443	20240119	131700	2509957623	1782	1782	1782	1782	10
444	20240119	131600	2509939803	1782	1782	1782	1782	164
445	20240119	131500	2509647555	1782	1781	1782	1781	1560
446	20240119	131400	2506869091	1783	1783	1783	1783	50
447	20240119	131300	2506779941	1782	1784	1784	1782	2242
448	20240119	131200	2502784153	1784	1784	1784	1782	15
449	20240119	131100	2502757397	1784	1785	1785	1782	370
450	20240119	131000	2502097650	1784	1784	1784	1784	800
451	20240119	130900	2500670450	1784	1782	1784	1782	1807
452	20240119	130800	2497449616	1780	1780	1780	1780	15
453	20240119	130700	2497422916	1782	1780	1782	1778	2701
454	20240119	130600	2492615148	1779	1779	1779	1779	16
455	20240119	130500	2492586684	1779	1780	1780	1774	10968
456	20240119	130400	2473094183	1780	1780	1780	1780	310
457	20240119	130300	2472542383	1780	1778	1780	1777	31
458	20240119	130200	2472487224	1778	1780	1780	1777	42
459	20240119	130100	2472412529	1780	1780	1780	1779	529
460	20240119	130000	2471470913	1780	1780	1780	1780	900
461	20240119	125900	2469868913	1780	1780	1780	1780	1
462	20240119	125800	2469867133	1780	1778	1780	1778	120
463	20240119	125700	2469653771	1780	1776	1780	1776	124
464	20240119	125600	2469433451	1781	1781	1781	1781	2001
465	20240119	125500	2465869670	1775	1781	1781	1775	2611
466	20240119	125400	2461233539	1781	1777	1782	1777	1472
467	20240119	125300	2458615334	1777	1777	1779	1777	368
468	20240119	125200	2457961392	1779	1779	1779	1778	1836
469	20240119	125100	2454696159	1779	1780	1780	1779	2253
470	20240119	125000	2450687014	1780	1781	1781	1780	87
471	20240119	124900	2450532153	1779	1780	1781	1779	608
472	20240119	124800	2449450513	1780	1777	1781	1777	180
473	20240119	124700	2449130190	1781	1775	1781	1775	2376
474	20240119	124600	2444908666	1777	1777	1777	1775	6256
475	20240119	124500	2433793103	1780	1777	1781	1777	1171
476	20240119	124400	2431711902	1778	1781	1781	1778	6397
477	20240119	124300	2420332938	1783	1781	1783	1780	17015
478	20240119	124200	2390027076	1783	1781	1783	1780	11696
479	20240119	124100	2369204380	1784	1783	1785	1782	4122
480	20240119	124000	2361857965	1783	1785	1785	1783	5209
481	20240119	123900	2352569197	1785	1786	1786	1785	1134
482	20240119	123800	2350545006	1786	1786	1786	1786	656
483	20240119	123700	2349373390	1785	1785	1785	1785	2000
484	20240119	123600	2345803390	1785	1785	1785	1785	1759
485	20240119	123500	2342663575	1784	1784	1784	1784	500
486	20240119	123400	2341771575	1783	1783	1786	1783	4020
487	20240119	123300	2334603892	1783	1783	1786	1783	596
488	20240119	123200	2333541176	1786	1786	1786	1786	0
489	20240119	123100	2333541176	1786	1785	1786	1783	21118
490	20240119	123000	2295845752	1785	1783	1785	1783	683
491	20240119	122900	2294627961	1785	1783	1785	1783	117
492	20240119	122800	2294419345	1783	1784	1785	1783	1767
493	20240119	122700	2291267517	1784	1784	1784	1784	1232
494	20240119	122600	2289069629	1783	1786	1786	1783	87
495	20240119	122500	2288914334	1782	1781	1786	1781	287
496	20240119	122400	2288403181	1781	1780	1787	1780	64
497	20240119	122300	2288289017	1780	1781	1784	1780	1897
498	20240119	122200	2284911397	1781	1784	1784	1781	2980
499	20240119	122100	2279602979	1783	1783	1786	1782	2489
500	20240119	122000	2275164927	1784	1785	1785	1784	2245
501	20240119	121900	2271159143	1785	1787	1787	1785	701
502	20240119	121800	2269907856	1784	1783	1784	1783	1060
503	20240119	121700	2268017815	1783	1787	1787	1782	1193
504	20240119	121600	2265891733	1783	1787	1787	1783	9130
505	20240119	121500	2249606834	1787	1787	1787	1785	2968
506	20240119	121400	2244308936	1788	1788	1788	1788	0
507	20240119	121300	2244308936	1788	1788	1788	1788	1
508	20240119	121200	2244307148	1786	1786	1788	1786	768
509	20240119	121100	2242935498	1789	1787	1789	1785	6836
510	20240119	121000	2230728301	1787	1788	1788	1787	4935
511	20240119	120900	2221906482	1789	1789	1789	1789	1029
512	20240119	120800	2220065601	1788	1789	1790	1788	5496
513	20240119	120700	2210235326	1789	1789	1789	1789	1367
514	20240119	120600	2207789763	1790	1788	1790	1788	209
515	20240119	120500	2207416069	1788	1788	1788	1788	3388
516	20240119	120400	2201358325	1788	1788	1788	1788	569
517	20240119	120300	2200340953	1790	1790	1790	1788	797
518	20240119	120200	2198915885	1789	1789	1790	1789	737
519	20240119	120100	2197596833	1789	1789	1789	1788	1210
520	20240119	120000	2195432292	1789	1789	1789	1789	1711
521	20240119	115900	2192371313	1790	1786	1790	1786	1650
522	20240119	115800	2189424293	1786	1789	1789	1786	102
523	20240119	115700	2189242036	1789	1787	1789	1787	956
524	20240119	115600	2187533662	1788	1792	1792	1788	4500
525	20240119	115500	2179478398	1792	1791	1792	1790	1874
526	20240119	115400	2176123746	1792	1795	1795	1791	8530
527	20240119	115300	2160841117	1794	1795	1796	1793	2912
528	20240119	115200	2155619534	1794	1796	1796	1794	1079
529	20240119	115100	2153682805	1796	1798	1800	1796	112
530	20240119	115000	2153481647	1796	1797	1797	1796	10104
531	20240119	114900	2135333425	1797	1797	1797	1797	650
532	20240119	114800	2134165375	1800	1800	1800	1800	32
533	20240119	114700	2134107775	1800	1800	1800	1800	1
534	20240119	114600	2134105975	1795	1794	1795	1794	421
535	20240119	114500	2133350680	1794	1794	1794	1794	1
536	20240119	114400	2133348886	1794	1794	1794	1794	3813
537	20240119	114300	2126508364	1795	1795	1795	1795	1810
538	20240119	114200	2123259414	1795	1795	1795	1794	1957
539	20240119	114100	2119748236	1795	1795	1795	1795	5
540	20240119	114000	2119739261	1794	1797	1797	1794	3659
541	20240119	113900	2113169244	1797	1797	1797	1797	200
542	20240119	113800	2112809844	1798	1797	1798	1797	1151
543	20240119	113700	2110740446	1797	1798	1798	1797	104
544	20240119	113600	2110553456	1798	1798	1798	1798	500
545	20240119	113500	2109654456	1798	1798	1798	1798	110
546	20240119	113400	2109456676	1798	1799	1799	1798	1108
547	20240119	113300	2107463502	1800	1799	1800	1799	76
548	20240119	113200	2107326777	1799	1799	1799	1799	3
549	20240119	113100	2107321380	1799	1799	1799	1799	1030
550	20240119	113000	2105468410	1799	1798	1799	1798	228
551	20240119	112900	2105058455	1799	1800	1800	1799	1525
552	20240119	112800	2102314975	1799	1801	1801	1799	2785
553	20240119	112700	2097301425	1801	1803	1803	1801	2409
554	20240119	112600	2092962712	1803	1803	1803	1802	4533
555	20240119	112500	2084792160	1803	1804	1804	1803	243
556	20240119	112400	2084353988	1804	1806	1806	1804	1164
557	20240119	112300	2082254035	1805	1806	1806	1805	728
558	20240119	112200	2080939975	1805	1806	1806	1805	1432
559	20240119	112100	2078354684	1805	1804	1805	1804	636
560	20240119	112000	2077206705	1804	1805	1805	1804	634
561	20240119	111900	2076062934	1806	1806	1806	1806	526
562	20240119	111800	2075112978	1806	1806	1806	1806	125
563	20240119	111700	2074887228	1803	1806	1806	1803	212
564	20240119	111600	2074504368	1806	1805	1806	1805	2679
565	20240119	111500	2069667579	1805	1804	1805	1803	1135
566	20240119	111400	2067619727	1805	1805	1805	1805	12
567	20240119	111300	2067598067	1805	1805	1805	1805	120
568	20240119	111200	2067381467	1805	1805	1805	1801	6504
569	20240119	111100	2055647247	1805	1805	1805	1802	7
570	20240119	111000	2055634615	1805	1805	1805	1805	1010
571	20240119	110900	2053811565	1805	1805	1805	1801	94
572	20240119	110800	2053641935	1801	1806	1806	1801	1800
573	20240119	110700	2050397730	1806	1806	1806	1806	285
574	20240119	110600	2049883020	1805	1805	1805	1805	1085
575	20240119	110500	2047924595	1807	1804	1807	1804	2661
576	20240119	110400	2043119842	1804	1801	1804	1801	2739
577	20240119	110300	2038182148	1800	1799	1800	1799	4016
578	20240119	110200	2030953349	1799	1795	1799	1795	733
579	20240119	110100	2029635386	1792	1793	1793	1792	4829
580	20240119	110000	2020980718	1795	1792	1795	1792	14
581	20240119	105900	2020955621	1791	1795	1795	1790	793
582	20240119	105800	2019534504	1795	1791	1795	1789	22669
583	20240119	105700	1978936867	1791	1795	1795	1791	2170
584	20240119	105600	1975046556	1795	1798	1799	1795	374
585	20240119	105500	1974374540	1800	1800	1800	1800	0
586	20240119	105400	1974374540	1800	1800	1800	1800	0
587	20240119	105300	1974374540	1800	1800	1800	1800	146
588	20240119	105200	1974111740	1800	1790	1800	1790	201
589	20240119	105100	1973751940	1790	1790	1790	1789	3259
590	20240119	105000	1967921434	1788	1801	1801	1788	20053
591	20240119	104900	1931968332	1803	1801	1803	1801	9
592	20240119	104800	1931952119	1800	1800	1800	1800	579
593	20240119	104700	1930909919	1800	1800	1801	1800	2781
594	20240119	104600	1925903619	1800	1804	1804	1800	755
595	20240119	104500	1924542619	1800	1803	1803	1800	194
596	20240119	104400	1924193241	1804	1805	1805	1804	8
597	20240119	104300	1924178807	1799	1805	1805	1799	5875
598	20240119	104200	1913599005	1806	1805	1806	1805	1417
599	20240119	104100	1911041299	1805	1805	1805	1805	1216
600	20240119	104000	1908846419	1805	1804	1805	1804	979
601	20240119	103900	1907079649	1801	1805	1805	1801	2658
602	20240119	103800	1902288431	1805	1800	1806	1800	2552
603	20240119	103700	1897683070	1799	1804	1805	1799	8058
604	20240119	103600	1883173127	1805	1805	1805	1804	1038
605	20240119	103500	1881299637	1805	1805	1805	1805	120
606	20240119	103400	1881083037	1805	1798	1806	1798	529
607	20240119	103300	1880130291	1798	1798	1806	1793	2748
608	20240119	103200	1875189887	1798	1807	1808	1791	38511
609	20240119	103100	1805823032	1808	1811	1811	1808	8205
610	20240119	103000	1790984645	1811	1811	1812	1811	1270
611	20240119	102900	1788684664	1812	1812	1813	1812	690
612	20240119	102800	1787434283	1812	1815	1815	1812	3000
613	20240119	102700	1781998226	1815	1815	1815	1815	400
614	20240119	102600	1781272226	1815	1812	1815	1812	603
615	20240119	102500	1780178084	1812	1811	1815	1811	3866
616	20240119	102400	1773165794	1811	1812	1812	1811	340
617	20240119	102300	1772549840	1814	1814	1815	1814	1567
618	20240119	102200	1769706196	1814	1813	1814	1813	980
619	20240119	102100	1767928491	1811	1809	1811	1809	9279
620	20240119	102000	1751134231	1808	1810	1810	1808	6553
621	20240119	101900	1739280728	1810	1813	1813	1810	8873
622	20240119	101800	1723213723	1814	1814	1814	1814	681
623	20240119	101700	1721978389	1814	1815	1815	1811	1792
624	20240119	101600	1718730273	1815	1815	1815	1811	216
625	20240119	101500	1718339069	1811	1816	1816	1811	2051
626	20240119	101400	1714622155	1816	1812	1816	1812	190
627	20240119	101300	1714277159	1816	1816	1816	1816	86
628	20240119	101200	1714120983	1816	1817	1817	1816	2362
629	20240119	101100	1709829451	1816	1816	1816	1815	1306
630	20240119	101000	1707458061	1817	1811	1817	1810	7788
631	20240119	100900	1693324615	1810	1813	1817	1810	27928
632	20240119	100800	1642717354	1813	1813	1813	1813	844
633	20240119	100700	1641187182	1813	1812	1813	1812	1117
634	20240119	100600	1639162072	1813	1813	1813	1812	2085
635	20240119	100500	1635381972	1813	1814	1814	1813	3623
636	20240119	100400	1628811350	1815	1818	1818	1815	4382
637	20240119	100300	1620857639	1818	1818	1818	1815	14
638	20240119	100200	1620832190	1818	1819	1819	1815	1110
639	20240119	100100	1618817182	1819	1816	1820	1815	5336
640	20240119	100000	1609117377	1816	1817	1817	1816	3713
641	20240119	095900	1602372793	1818	1817	1818	1817	1810
642	20240119	095800	1599082306	1817	1818	1818	1817	2061
643	20240119	095700	1595336332	1818	1818	1820	1817	1991
644	20240119	095600	1591716978	1818	1818	1820	1818	2134
645	20240119	095500	1587837364	1818	1818	1820	1818	1805
646	20240119	095400	1584555870	1818	1822	1822	1818	590
647	20240119	095300	1583482951	1822	1821	1822	1818	2197
648	20240119	095200	1579483668	1821	1821	1821	1820	1380
649	20240119	095100	1576971667	1823	1822	1823	1822	1386
650	20240119	095000	1574446374	1822	1822	1822	1821	154
651	20240119	094900	1574165806	1822	1822	1822	1820	1699
652	20240119	094800	1571070774	1822	1822	1822	1822	312
653	20240119	094700	1570502310	1823	1819	1823	1818	1109
654	20240119	094600	1568484975	1819	1819	1819	1819	987
655	20240119	094500	1566689622	1823	1819	1824	1818	2280
656	20240119	094400	1562543295	1820	1825	1825	1820	2065
657	20240119	094300	1558781113	1820	1824	1824	1820	7563
658	20240119	094200	1544996521	1824	1821	1825	1820	2064
659	20240119	094100	1541236030	1820	1825	1825	1820	1227
660	20240119	094000	1538997855	1825	1827	1827	1825	1006
661	20240119	093900	1537160293	1827	1828	1829	1819	2419
662	20240119	093800	1532741245	1829	1818	1830	1817	26406
663	20240119	093700	1484501498	1818	1819	1821	1818	9445
664	20240119	093600	1467320942	1819	1818	1819	1818	2061
665	20240119	093500	1463573044	1815	1819	1819	1814	8487
666	20240119	093400	1448151559	1819	1817	1819	1817	10318
667	20240119	093300	1429395005	1817	1815	1817	1812	7213
668	20240119	093200	1416311624	1815	1816	1816	1811	21036
669	20240119	093100	1378159926	1811	1816	1818	1810	3579
670	20240119	093000	1371671654	1809	1818	1818	1809	18816
671	20240119	092900	1337549781	1818	1822	1823	1818	18979
672	20240119	092800	1302983737	1823	1826	1826	1821	8257
673	20240119	092700	1287931128	1825	1828	1828	1824	3572
674	20240119	092600	1281413784	1824	1828	1828	1823	1617
675	20240119	092500	1278458130	1828	1830	1830	1822	2787
676	20240119	092400	1273372174	1827	1829	1831	1827	7321
677	20240119	092300	1259976555	1829	1821	1829	1819	21691
678	20240119	092200	1220408737	1819	1829	1829	1819	24175
679	20240119	092100	1176357393	1829	1822	1829	1820	38643
680	20240119	092000	1105866114	1821	1826	1826	1821	14826
681	20240119	091900	1078834705	1826	1829	1829	1825	4638
682	20240119	091800	1070359268	1829	1830	1831	1825	19567
683	20240119	091700	1034587407	1830	1833	1833	1827	15267
684	20240119	091600	1006668610	1833	1838	1838	1826	53525
685	20240119	091500	908508837	1839	1836	1839	1835	47841
686	20240119	091400	820597631	1836	1827	1836	1825	109317
687	20240119	091300	620551618	1826	1820	1828	1818	27989
688	20240119	091200	569542537	1821	1805	1822	1803	100812
689	20240119	091100	386803291	1805	1802	1805	1800	7444
690	20240119	091000	373381306	1801	1799	1805	1797	48025
691	20240119	090900	286929157	1798	1792	1800	1788	58828
692	20240119	090800	181215810	1793	1795	1795	1788	3239
693	20240119	090700	175409978	1795	1790	1795	1787	26349
694	20240119	090600	128205067	1791	1784	1792	1784	15089
695	20240119	090500	101190464	1784	1779	1784	1779	5351
696	20240119	090400	91666750	1779	1779	1780	1779	8303
697	20240119	090300	76889906	1780	1780	1781	1779	12231
698	20240119	090200	55129195	1780	1775	1780	1775	6491
699	20240119	090100	43589514	1775	1771	1777	1771	6837
700	20240119	090000	31460796	1771	1770	1773	1770	17774