KissMeData/065510/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194300	1774336270	18570	18570	18570	18570	1456
3	20240116	194200	1774336270	18570	18570	18570	18570	0
4	20240116	194100	1774336270	18570	18570	18570	18570	0
5	20240116	194000	1774336270	18570	18570	18570	18570	0
6	20240116	193900	1774336270	18570	18570	18570	18570	0
7	20240116	193800	1774336270	18570	18570	18570	18570	0
8	20240116	193700	1774336270	18570	18570	18570	18570	0
9	20240116	193600	1774336270	18570	18570	18570	18570	0
10	20240116	193500	1774336270	18570	18570	18570	18570	0
11	20240116	193400	1774336270	18570	18570	18570	18570	0
12	20240116	193300	1774336270	18570	18570	18570	18570	0
13	20240116	193200	1774336270	18570	18570	18570	18570	0
14	20240116	193100	1774336270	18570	18570	18570	18570	0
15	20240116	193000	1774336270	18570	18570	18570	18570	0
16	20240116	192900	1774336270	18570	18570	18570	18570	0
17	20240116	192800	1774336270	18570	18570	18570	18570	0
18	20240116	192700	1774336270	18570	18570	18570	18570	0
19	20240116	192600	1774336270	18570	18570	18570	18570	0
20	20240116	192500	1774336270	18570	18570	18570	18570	0
21	20240116	192400	1774336270	18570	18570	18570	18570	0
22	20240116	192300	1774336270	18570	18570	18570	18570	0
23	20240116	192200	1774336270	18570	18570	18570	18570	0
24	20240116	192100	1774336270	18570	18570	18570	18570	0
25	20240116	192000	1774336270	18570	18570	18570	18570	0
26	20240116	191900	1774336270	18570	18570	18570	18570	0
27	20240116	191800	1774336270	18570	18570	18570	18570	0
28	20240116	191700	1774336270	18570	18570	18570	18570	0
29	20240116	191600	1774336270	18570	18570	18570	18570	0
30	20240116	191500	1774336270	18570	18570	18570	18570	0
31	20240116	191400	1774336270	18570	18570	18570	18570	0
32	20240116	191300	1774336270	18570	18570	18570	18570	1456
33	20240116	191200	1774336270	18570	18570	18570	18570	0
34	20240116	191100	1774336270	18570	18570	18570	18570	0
35	20240116	191000	1774336270	18570	18570	18570	18570	0
36	20240116	190900	1774336270	18570	18570	18570	18570	0
37	20240116	190800	1774336270	18570	18570	18570	18570	0
38	20240116	190700	1774336270	18570	18570	18570	18570	0
39	20240116	190600	1774336270	18570	18570	18570	18570	0
40	20240116	190500	1774336270	18570	18570	18570	18570	0
41	20240116	190400	1774336270	18570	18570	18570	18570	0
42	20240116	190300	1774336270	18570	18570	18570	18570	0
43	20240116	190200	1774336270	18570	18570	18570	18570	0
44	20240116	190100	1774336270	18570	18570	18570	18570	0
45	20240116	190000	1774336270	18570	18570	18570	18570	0
46	20240116	185900	1774336270	18570	18570	18570	18570	0
47	20240116	185800	1774336270	18570	18570	18570	18570	0
48	20240116	185700	1774336270	18570	18570	18570	18570	0
49	20240116	185600	1774336270	18570	18570	18570	18570	0
50	20240116	185500	1774336270	18570	18570	18570	18570	0
51	20240116	185400	1774336270	18570	18570	18570	18570	0
52	20240116	185300	1774336270	18570	18570	18570	18570	0
53	20240116	185200	1774336270	18570	18570	18570	18570	0
54	20240116	185100	1774336270	18570	18570	18570	18570	0
55	20240116	185000	1774336270	18570	18570	18570	18570	0
56	20240116	184900	1774336270	18570	18570	18570	18570	0
57	20240116	184800	1774336270	18570	18570	18570	18570	0
58	20240116	184700	1774336270	18570	18570	18570	18570	0
59	20240116	184600	1774336270	18570	18570	18570	18570	0
60	20240116	184500	1774336270	18570	18570	18570	18570	0
61	20240116	184400	1774336270	18570	18570	18570	18570	0
62	20240116	184300	1774336270	18570	18570	18570	18570	1456
63	20240116	184200	1774336270	18570	18570	18570	18570	0
64	20240116	184100	1774336270	18570	18570	18570	18570	0
65	20240116	184000	1774336270	18570	18570	18570	18570	0
66	20240116	183900	1774336270	18570	18570	18570	18570	0
67	20240116	183800	1774336270	18570	18570	18570	18570	0
68	20240116	183700	1774336270	18570	18570	18570	18570	0
69	20240116	183600	1774336270	18570	18570	18570	18570	0
70	20240116	183500	1774336270	18570	18570	18570	18570	0
71	20240116	183400	1774336270	18570	18570	18570	18570	0
72	20240116	183300	1774336270	18570	18570	18570	18570	0
73	20240116	183200	1774336270	18570	18570	18570	18570	0
74	20240116	183100	1774336270	18570	18570	18570	18570	0
75	20240116	183000	1774336270	18570	18570	18570	18570	0
76	20240116	182900	1774336270	18570	18570	18570	18570	0
77	20240116	182800	1774336270	18570	18570	18570	18570	0
78	20240116	182700	1774336270	18570	18570	18570	18570	0
79	20240116	182600	1774336270	18570	18570	18570	18570	0
80	20240116	182500	1774336270	18570	18570	18570	18570	0
81	20240116	182400	1774336270	18570	18570	18570	18570	0
82	20240116	182300	1774336270	18570	18570	18570	18570	0
83	20240116	182200	1774336270	18570	18570	18570	18570	0
84	20240116	182100	1774336270	18570	18570	18570	18570	0
85	20240116	182000	1774336270	18570	18570	18570	18570	0
86	20240116	181900	1774336270	18570	18570	18570	18570	0
87	20240116	181800	1774336270	18570	18570	18570	18570	0
88	20240116	181700	1774336270	18570	18570	18570	18570	0
89	20240116	181600	1774336270	18570	18570	18570	18570	0
90	20240116	181500	1774336270	18570	18570	18570	18570	0
91	20240116	181400	1774336270	18570	18570	18570	18570	0
92	20240116	181300	1774336270	18570	18570	18570	18570	1456
93	20240116	181200	1774336270	18570	18570	18570	18570	0
94	20240116	181100	1774336270	18570	18570	18570	18570	0
95	20240116	181000	1774336270	18570	18570	18570	18570	0
96	20240116	180900	1774336270	18570	18570	18570	18570	0
97	20240116	180800	1774336270	18570	18570	18570	18570	0
98	20240116	180700	1774336270	18570	18570	18570	18570	0
99	20240116	180600	1774336270	18570	18570	18570	18570	0
100	20240116	180500	1774336270	18570	18570	18570	18570	0
101	20240116	180400	1774336270	18570	18570	18570	18570	0
102	20240116	180300	1774336270	18570	18570	18570	18570	0
103	20240116	180200	1774336270	18570	18570	18570	18570	0
104	20240116	180100	1774336270	18570	18570	18570	18570	0
105	20240116	180000	1774336270	18570	18570	18570	18570	0
106	20240116	175900	1774336270	18570	18570	18570	18570	0
107	20240116	175800	1774336270	18570	18570	18570	18570	0
108	20240116	175700	1774336270	18570	18570	18570	18570	0
109	20240116	175600	1774336270	18570	18570	18570	18570	0
110	20240116	175500	1774336270	18570	18570	18570	18570	0
111	20240116	175400	1774336270	18570	18570	18570	18570	0
112	20240116	175300	1774336270	18570	18570	18570	18570	0
113	20240116	175200	1774336270	18570	18570	18570	18570	0
114	20240116	175100	1774336270	18570	18570	18570	18570	0
115	20240116	175000	1774336270	18570	18570	18570	18570	0
116	20240116	174900	1774336270	18570	18570	18570	18570	0
117	20240116	174800	1774336270	18570	18570	18570	18570	0
118	20240116	174700	1774336270	18570	18570	18570	18570	0
119	20240116	174600	1774336270	18570	18570	18570	18570	0
120	20240116	174500	1774336270	18570	18570	18570	18570	0
121	20240116	174400	1774336270	18570	18570	18570	18570	0
122	20240116	174300	1774336270	18570	18570	18570	18570	1456
123	20240116	174200	1774336270	18570	18570	18570	18570	0
124	20240116	174100	1774336270	18570	18570	18570	18570	0
125	20240116	174000	1774336270	18570	18570	18570	18570	0
126	20240116	173900	1774336270	18570	18570	18570	18570	0
127	20240116	173800	1774336270	18570	18570	18570	18570	0
128	20240116	173700	1774336270	18570	18570	18570	18570	0
129	20240116	173600	1774336270	18570	18570	18570	18570	0
130	20240116	173500	1774336270	18570	18570	18570	18570	0
131	20240116	173400	1774336270	18570	18570	18570	18570	0
132	20240116	173300	1774336270	18570	18570	18570	18570	0
133	20240116	173200	1774336270	18570	18570	18570	18570	0
134	20240116	173100	1774336270	18570	18570	18570	18570	0
135	20240116	173000	1774336270	18570	18570	18570	18570	0
136	20240116	172900	1774336270	18570	18570	18570	18570	0
137	20240116	172800	1774336270	18570	18570	18570	18570	0
138	20240116	172700	1774336270	18570	18570	18570	18570	0
139	20240116	172600	1774336270	18570	18570	18570	18570	0
140	20240116	172500	1774336270	18570	18570	18570	18570	0
141	20240116	172400	1774336270	18570	18570	18570	18570	0
142	20240116	172300	1774336270	18570	18570	18570	18570	0
143	20240116	172200	1774336270	18570	18570	18570	18570	0
144	20240116	172100	1774336270	18570	18570	18570	18570	0
145	20240116	172000	1774336270	18570	18570	18570	18570	0
146	20240116	171900	1774336270	18570	18570	18570	18570	0
147	20240116	171800	1774336270	18570	18570	18570	18570	0
148	20240116	171700	1774336270	18570	18570	18570	18570	0
149	20240116	171600	1774336270	18570	18570	18570	18570	0
150	20240116	171500	1774336270	18570	18570	18570	18570	0
151	20240116	171400	1774336270	18570	18570	18570	18570	0
152	20240116	171300	1774336270	18570	18570	18570	18570	1456
153	20240116	171200	1774336270	18570	18570	18570	18570	0
154	20240116	171100	1774336270	18570	18570	18570	18570	0
155	20240116	171000	1774336270	18570	18570	18570	18570	0
156	20240116	170900	1774336270	18570	18570	18570	18570	0
157	20240116	170800	1774336270	18570	18570	18570	18570	0
158	20240116	170700	1774336270	18570	18570	18570	18570	0
159	20240116	170600	1774336270	18570	18570	18570	18570	0
160	20240116	170500	1774336270	18570	18570	18570	18570	0
161	20240116	170400	1774336270	18570	18570	18570	18570	0
162	20240116	170300	1774336270	18570	18570	18570	18570	0
163	20240116	170200	1774336270	18570	18570	18570	18570	0
164	20240116	170100	1774336270	18570	18570	18570	18570	0
165	20240116	170000	1774336270	18570	18570	18570	18570	0
166	20240116	165900	1774336270	18570	18570	18570	18570	0
167	20240116	165800	1774336270	18570	18570	18570	18570	0
168	20240116	165700	1774336270	18570	18570	18570	18570	0
169	20240116	165600	1774336270	18570	18570	18570	18570	0
170	20240116	165500	1774336270	18570	18570	18570	18570	0
171	20240116	165400	1774336270	18570	18570	18570	18570	0
172	20240116	165300	1774336270	18570	18570	18570	18570	0
173	20240116	165200	1774336270	18570	18570	18570	18570	0
174	20240116	165100	1774336270	18570	18570	18570	18570	0
175	20240116	165000	1774336270	18570	18570	18570	18570	0
176	20240116	164900	1774336270	18570	18570	18570	18570	0
177	20240116	164800	1774336270	18570	18570	18570	18570	0
178	20240116	164700	1774336270	18570	18570	18570	18570	0
179	20240116	164600	1774336270	18570	18570	18570	18570	0
180	20240116	164500	1774336270	18570	18570	18570	18570	0
181	20240116	164400	1774336270	18570	18570	18570	18570	0
182	20240116	164300	1774336270	18570	18570	18570	18570	1456
183	20240116	164200	1774336270	18570	18570	18570	18570	0
184	20240116	164100	1774336270	18570	18570	18570	18570	0
185	20240116	164000	1774336270	18570	18570	18570	18570	0
186	20240116	163900	1774336270	18570	18570	18570	18570	0
187	20240116	163800	1774336270	18570	18570	18570	18570	0
188	20240116	163700	1774336270	18570	18570	18570	18570	0
189	20240116	163600	1774336270	18570	18570	18570	18570	0
190	20240116	163500	1774336270	18570	18570	18570	18570	0
191	20240116	163400	1774336270	18570	18570	18570	18570	0
192	20240116	163300	1774336270	18570	18570	18570	18570	0
193	20240116	163200	1774336270	18570	18570	18570	18570	0
194	20240116	163100	1774336270	18570	18570	18570	18570	0
195	20240116	163000	1774336270	18570	18570	18570	18570	0
196	20240116	162900	1774336270	18570	18570	18570	18570	0
197	20240116	162800	1774336270	18570	18570	18570	18570	0
198	20240116	162700	1774336270	18570	18570	18570	18570	0
199	20240116	162600	1774336270	18570	18570	18570	18570	0
200	20240116	162500	1774336270	18570	18570	18570	18570	0
201	20240116	162400	1774336270	18570	18570	18570	18570	0
202	20240116	162300	1774336270	18570	18570	18570	18570	0
203	20240116	162200	1774336270	18570	18570	18570	18570	0
204	20240116	162100	1774336270	18570	18570	18570	18570	0
205	20240116	162000	1774336270	18570	18570	18570	18570	0
206	20240116	161900	1774336270	18570	18570	18570	18570	0
207	20240116	161800	1774336270	18570	18570	18570	18570	0
208	20240116	161700	1774336270	18570	18570	18570	18570	0
209	20240116	161600	1774336270	18570	18570	18570	18570	0
210	20240116	161500	1774336270	18570	18570	18570	18570	0
211	20240116	161400	1774336270	18570	18570	18570	18570	0
212	20240116	161300	1774336270	18570	18570	18570	18570	1456
213	20240116	161200	1774336270	18570	18570	18570	18570	0
214	20240116	161100	1774336270	18570	18570	18570	18570	0
215	20240116	161000	1774336270	18570	18570	18570	18570	0
216	20240116	160900	1774336270	18570	18570	18570	18570	0
217	20240116	160800	1774336270	18570	18570	18570	18570	0
218	20240116	160700	1774336270	18570	18570	18570	18570	0
219	20240116	160600	1774336270	18570	18570	18570	18570	0
220	20240116	160500	1774336270	18570	18570	18570	18570	0
221	20240116	160400	1774336270	18570	18570	18570	18570	0
222	20240116	160300	1774336270	18570	18570	18570	18570	0
223	20240116	160200	1774336270	18570	18570	18570	18570	0
224	20240116	160100	1774336270	18570	18570	18570	18570	0
225	20240116	160000	1774336270	18570	18570	18570	18570	0
226	20240116	155900	1774336270	18570	18570	18570	18570	0
227	20240116	155800	1774336270	18570	18570	18570	18570	0
228	20240116	155700	1774336270	18570	18570	18570	18570	0
229	20240116	155600	1774336270	18570	18570	18570	18570	0
230	20240116	155500	1774336270	18570	18570	18570	18570	0
231	20240116	155400	1774336270	18570	18570	18570	18570	0
232	20240116	155300	1774336270	18570	18570	18570	18570	0
233	20240116	155200	1774336270	18570	18570	18570	18570	0
234	20240116	155100	1774336270	18570	18570	18570	18570	0
235	20240116	155000	1774336270	18570	18570	18570	18570	0
236	20240116	154900	1774336270	18570	18570	18570	18570	0
237	20240116	154800	1774336270	18570	18570	18570	18570	0
238	20240116	154700	1774336270	18570	18570	18570	18570	0
239	20240116	154600	1774336270	18570	18570	18570	18570	0
240	20240116	154500	1774336270	18570	18570	18570	18570	0
241	20240116	154400	1774336270	18570	18570	18570	18570	0
242	20240116	154300	1774336270	18570	18570	18570	18570	1456
243	20240116	154200	1774336270	18570	18570	18570	18570	0
244	20240116	154100	1774336270	18570	18570	18570	18570	0
245	20240116	154000	1774336270	18570	18570	18570	18570	0
246	20240116	153900	1774336270	18570	18570	18570	18570	0
247	20240116	153800	1774336270	18570	18570	18570	18570	0
248	20240116	153700	1774336270	18570	18570	18570	18570	0
249	20240116	153600	1774336270	18570	18570	18570	18570	0
250	20240116	153500	1774336270	18570	18570	18570	18570	0
251	20240116	153400	1774336270	18570	18570	18570	18570	0
252	20240116	153300	1774336270	18570	18570	18570	18570	0
253	20240116	153200	1774336270	18570	18570	18570	18570	0
254	20240116	153100	1774336270	18570	18570	18570	18570	0
255	20240116	153000	1774336270	18570	18570	18570	18570	1456
256	20240116	152900	1747298350	18620	18620	18620	18620	0
257	20240116	152800	1747298350	18620	18620	18620	18620	0
258	20240116	152700	1747298350	18620	18620	18620	18620	0
259	20240116	152600	1747298350	18620	18620	18620	18620	0
260	20240116	152500	1747298350	18620	18620	18620	18620	0
261	20240116	152400	1747298350	18620	18620	18620	18620	0
262	20240116	152300	1747298350	18620	18620	18620	18620	0
263	20240116	152200	1747298350	18620	18620	18620	18620	0
264	20240116	152100	1747298350	18620	18620	18620	18620	0
265	20240116	152000	1747298350	18620	18620	18620	18620	0
266	20240116	151900	1747298350	18620	18630	18630	18590	87
267	20240116	151800	1745680050	18630	18610	18630	18600	209
268	20240116	151700	1741790150	18610	18620	18630	18610	16
269	20240116	151600	1741492250	18630	18610	18630	18610	40
270	20240116	151500	1740747790	18630	18610	18640	18610	60
271	20240116	151400	1739630790	18640	18620	18640	18610	37
272	20240116	151300	1738941770	18640	18620	18640	18610	22
273	20240116	151200	1738532280	18640	18630	18640	18630	30
274	20240116	151100	1737973190	18640	18640	18640	18640	0
275	20240116	151000	1737973190	18640	18640	18640	18640	0
276	20240116	150900	1737973190	18640	18620	18640	18610	25
277	20240116	150800	1737507720	18620	18640	18640	18620	1341
278	20240116	150700	1712534220	18640	18640	18640	18640	7
279	20240116	150600	1712403740	18640	18630	18640	18630	111
280	20240116	150500	1710334770	18640	18630	18640	18630	147
281	20240116	150400	1707594710	18640	18640	18640	18640	0
282	20240116	150300	1707594710	18640	18620	18640	18620	25
283	20240116	150200	1707129050	18620	18630	18640	18610	133
284	20240116	150100	1704652340	18630	18620	18630	18610	111
285	20240116	150000	1702586500	18640	18620	18640	18620	43
286	20240116	145900	1701785740	18640	18620	18640	18620	155
287	20240116	145800	1698899540	18640	18620	18640	18620	117
288	20240116	145700	1696720940	18640	18620	18640	18620	15
289	20240116	145600	1696441480	18640	18640	18640	18640	100
290	20240116	145500	1694577480	18640	18640	18640	18630	104
291	20240116	145400	1692638930	18640	18640	18640	18640	0
292	20240116	145300	1692638930	18640	18630	18640	18630	4
293	20240116	145200	1692564380	18640	18640	18640	18640	0
294	20240116	145100	1692564380	18640	18640	18640	18640	0
295	20240116	145000	1692564380	18640	18640	18640	18640	0
296	20240116	144900	1692564380	18640	18640	18640	18640	22
297	20240116	144800	1692154300	18640	18620	18640	18610	43
298	20240116	144700	1691353960	18640	18640	18640	18640	0
299	20240116	144600	1691353960	18640	18640	18640	18640	16
300	20240116	144500	1691055720	18640	18610	18640	18610	120
301	20240116	144400	1688822370	18610	18610	18610	18610	107
302	20240116	144300	1686831100	18640	18600	18640	18600	12
303	20240116	144200	1686607820	18640	18600	18640	18600	9
304	20240116	144100	1686440380	18600	18610	18610	18600	301
305	20240116	144000	1680841760	18640	18630	18640	18630	100
306	20240116	143900	1678978420	18600	18600	18600	18600	9
307	20240116	143800	1678811020	18630	18630	18630	18630	0
308	20240116	143700	1678811020	18630	18630	18630	18630	1
309	20240116	143600	1678792390	18630	18600	18630	18600	9
310	20240116	143500	1678624930	18640	18640	18640	18640	0
311	20240116	143400	1678624930	18640	18640	18640	18640	0
312	20240116	143300	1678624930	18640	18590	18640	18590	65
313	20240116	143200	1677414050	18600	18610	18610	18600	108
314	20240116	143100	1675405220	18640	18640	18640	18640	2
315	20240116	143000	1675367940	18640	18640	18640	18640	0
316	20240116	142900	1675367940	18640	18640	18640	18640	0
317	20240116	142800	1675367940	18640	18640	18640	18640	0
318	20240116	142700	1675367940	18640	18640	18640	18640	0
319	20240116	142600	1675367940	18640	18640	18640	18640	0
320	20240116	142500	1675367940	18640	18640	18640	18640	0
321	20240116	142400	1675367940	18640	18640	18640	18640	0
322	20240116	142300	1675367940	18640	18640	18640	18640	0
323	20240116	142200	1675367940	18640	18630	18640	18630	743
324	20240116	142100	1661518430	18640	18580	18640	18580	652
325	20240116	142000	1649376170	18580	18580	18580	18580	0
326	20240116	141900	1649376170	18580	18590	18590	18580	300
327	20240116	141800	1643799920	18630	18630	18630	18630	0
328	20240116	141700	1643799920	18630	18630	18630	18630	1
329	20240116	141600	1643781290	18630	18630	18630	18630	10
330	20240116	141500	1643594990	18630	18630	18630	18630	0
331	20240116	141400	1643594990	18630	18570	18630	18570	5
332	20240116	141300	1643501960	18630	18630	18630	18630	0
333	20240116	141200	1643501960	18630	18630	18630	18630	0
334	20240116	141100	1643501960	18630	18630	18630	18630	0
335	20240116	141000	1643501960	18630	18560	18630	18560	4
336	20240116	140900	1643427650	18560	18560	18560	18560	7
337	20240116	140800	1643297730	18560	18560	18560	18560	100
338	20240116	140700	1641441730	18570	18570	18570	18570	1
339	20240116	140600	1641423160	18570	18560	18570	18560	108
340	20240116	140500	1639417680	18560	18550	18640	18550	124
341	20240116	140400	1637115580	18550	18550	18550	18550	0
342	20240116	140300	1637115580	18550	18550	18550	18550	8
343	20240116	140200	1636967180	18550	18550	18550	18550	10
344	20240116	140100	1636781680	18540	18540	18630	18540	107
345	20240116	140000	1634797720	18630	18540	18630	18540	136
346	20240116	135900	1632265480	18540	18540	18540	18540	0
347	20240116	135800	1632265480	18540	18540	18630	18540	95
348	20240116	135700	1630504000	18540	18540	18540	18540	8
349	20240116	135600	1630355680	18630	18630	18630	18630	0
350	20240116	135500	1630355680	18630	18630	18630	18630	0
351	20240116	135400	1630355680	18630	18630	18630	18630	0
352	20240116	135300	1630355680	18630	18630	18630	18630	0
353	20240116	135200	1630355680	18630	18630	18630	18630	0
354	20240116	135100	1630355680	18630	18630	18630	18630	0
355	20240116	135000	1630355680	18630	18630	18630	18630	2
356	20240116	134900	1630318420	18510	18510	18510	18510	0
357	20240116	134800	1630318420	18510	18510	18510	18510	7
358	20240116	134700	1630188850	18640	18640	18640	18640	0
359	20240116	134600	1630188850	18640	18640	18640	18640	1
360	20240116	134500	1630170210	18510	18610	18640	18510	272
361	20240116	134400	1625104420	18610	18610	18610	18610	2
362	20240116	134300	1625067200	18610	18610	18610	18610	1
363	20240116	134200	1625048590	18500	18510	18520	18500	4219
364	20240116	134100	1546987400	18510	18580	18580	18510	320
365	20240116	134000	1541059990	18600	18600	18600	18600	0
366	20240116	133900	1541059990	18600	18630	18630	18600	11
367	20240116	133800	1540855360	18640	18640	18640	18640	0
368	20240116	133700	1540855360	18640	18640	18640	18640	0
369	20240116	133600	1540855360	18640	18510	18640	18510	9
370	20240116	133500	1540688640	18500	18500	18500	18500	0
371	20240116	133400	1540688640	18500	18500	18500	18500	0
372	20240116	133300	1540688640	18500	18500	18500	18500	8
373	20240116	133200	1540540640	18500	18550	18550	18500	2000
374	20240116	133100	1503508890	18530	18620	18620	18530	1050
375	20240116	133000	1484020360	18610	18610	18610	18610	16
376	20240116	132900	1483722600	18610	18620	18620	18610	303
377	20240116	132800	1478082550	18620	18620	18620	18620	120
378	20240116	132700	1475848150	18620	18620	18620	18620	159
379	20240116	132600	1472887570	18620	18620	18620	18620	0
380	20240116	132500	1472887570	18620	18620	18620	18620	0
381	20240116	132400	1472887570	18620	18620	18620	18620	8
382	20240116	132300	1472738610	18620	18620	18620	18620	1
383	20240116	132200	1472719990	18620	18640	18640	18620	282
384	20240116	132100	1467466750	18640	18640	18640	18640	87
385	20240116	132000	1465845070	18710	18710	18710	18710	0
386	20240116	131900	1465845070	18710	18710	18710	18710	0
387	20240116	131800	1465845070	18710	18640	18710	18640	59
388	20240116	131700	1464741670	18640	18640	18640	18640	31
389	20240116	131600	1464163830	18630	18630	18630	18630	0
390	20240116	131500	1464163830	18630	18630	18630	18630	8
391	20240116	131400	1464014790	18630	18630	18630	18630	0
392	20240116	131300	1464014790	18630	18640	18640	18630	183
393	20240116	131200	1460604560	18640	18640	18640	18640	8
394	20240116	131100	1460455440	18710	18710	18710	18710	1
395	20240116	131000	1460436730	18630	18630	18630	18630	0
396	20240116	130900	1460436730	18630	18660	18660	18630	307
397	20240116	130800	1454713590	18650	18650	18650	18650	0
398	20240116	130700	1454713590	18650	18650	18650	18650	0
399	20240116	130600	1454713590	18650	18660	18660	18650	8
400	20240116	130500	1454564370	18650	18650	18650	18650	0
401	20240116	130400	1454564370	18650	18650	18650	18650	0
402	20240116	130300	1454564370	18650	18650	18650	18650	6
403	20240116	130200	1454452470	18710	18710	18710	18710	0
404	20240116	130100	1454452470	18710	18710	18710	18710	0
405	20240116	130000	1454452470	18710	18650	18710	18650	27
406	20240116	125900	1453948750	18650	18650	18650	18650	1
407	20240116	125800	1453930100	18630	18630	18630	18630	0
408	20240116	125700	1453930100	18630	18630	18630	18630	7
409	20240116	125600	1453799690	18630	18700	18700	18630	580
410	20240116	125500	1442981720	18710	18710	18710	18710	0
411	20240116	125400	1442981720	18710	18710	18710	18710	0
412	20240116	125300	1442981720	18710	18720	18720	18710	17
413	20240116	125200	1442663640	18760	18760	18760	18760	1
414	20240116	125100	1442644880	18710	18710	18710	18710	379
415	20240116	125000	1435553790	18710	18710	18710	18710	0
416	20240116	124900	1435553790	18710	18710	18710	18710	1
417	20240116	124800	1435535080	18710	18670	18710	18670	8
418	20240116	124700	1435385680	18670	18670	18670	18670	0
419	20240116	124600	1435385680	18670	18670	18670	18670	0
420	20240116	124500	1435385680	18670	18660	18670	18640	26
421	20240116	124400	1434900590	18660	18660	18660	18660	0
422	20240116	124300	1434900590	18660	18660	18660	18660	0
423	20240116	124200	1434900590	18660	18670	18670	18660	8
424	20240116	124100	1434751290	18660	18660	18660	18660	4
425	20240116	124000	1434676650	18660	18660	18660	18660	0
426	20240116	123900	1434676650	18660	18640	18660	18640	12
427	20240116	123800	1434452890	18660	18660	18660	18660	0
428	20240116	123700	1434452890	18660	18660	18660	18660	0
429	20240116	123600	1434452890	18660	18700	18700	18660	19
430	20240116	123500	1434098230	18700	18700	18700	18700	0
431	20240116	123400	1434098230	18700	18700	18700	18700	0
432	20240116	123300	1434098230	18700	18700	18700	18700	0
433	20240116	123200	1434098230	18700	18710	18710	18700	207
434	20240116	123100	1430226750	18720	18720	18720	18720	750
435	20240116	123000	1416186750	18760	18760	18760	18760	0
436	20240116	122900	1416186750	18760	18760	18760	18760	0
437	20240116	122800	1416186750	18760	18760	18760	18760	0
438	20240116	122700	1416186750	18760	18760	18760	18760	8
439	20240116	122600	1416036670	18760	18720	18760	18720	1007
440	20240116	122500	1397185350	18700	18700	18700	18700	63
441	20240116	122400	1396007250	18700	18700	18700	18700	0
442	20240116	122300	1396007250	18700	18700	18700	18700	0
443	20240116	122200	1396007250	18700	18700	18700	18700	0
444	20240116	122100	1396007250	18700	18700	18700	18700	0
445	20240116	122000	1396007250	18700	18650	18700	18650	309
446	20240116	121900	1390229550	18630	18630	18630	18630	0
447	20240116	121800	1390229550	18630	18630	18630	18630	18
448	20240116	121700	1389894210	18640	18640	18640	18640	0
449	20240116	121600	1389894210	18640	18640	18640	18640	56
450	20240116	121500	1388850370	18690	18690	18690	18690	0
451	20240116	121400	1388850370	18690	18690	18690	18690	0
452	20240116	121300	1388850370	18690	18690	18690	18690	1
453	20240116	121200	1388831680	18690	18690	18690	18690	0
454	20240116	121100	1388831680	18690	18690	18690	18690	0
455	20240116	121000	1388831680	18690	18580	18690	18580	7
456	20240116	120900	1388701510	18560	18560	18560	18560	14
457	20240116	120800	1388441670	18560	18560	18560	18560	0
458	20240116	120700	1388441670	18560	18560	18560	18560	4
459	20240116	120600	1388367430	18560	18560	18560	18560	16
460	20240116	120500	1388070470	18570	18570	18570	18570	142
461	20240116	120400	1385433530	18580	18580	18580	18580	0
462	20240116	120300	1385433530	18580	18580	18580	18580	2
463	20240116	120200	1385396370	18580	18580	18580	18580	0
464	20240116	120100	1385396370	18580	18580	18580	18580	2
465	20240116	120000	1385359210	18590	18590	18590	18590	6
466	20240116	115900	1385247670	18580	18590	18590	18580	4
467	20240116	115800	1385173320	18550	18580	18580	18550	200
468	20240116	115700	1381462100	18590	18590	18590	18590	1
469	20240116	115600	1381443510	18590	18590	18590	18590	20
470	20240116	115500	1381071710	18580	18580	18580	18580	0
471	20240116	115400	1381071710	18580	18580	18580	18580	20
472	20240116	115300	1380700110	18580	18580	18580	18580	2
473	20240116	115200	1380662950	18580	18580	18580	18580	15
474	20240116	115100	1380384250	18580	18620	18620	18580	162
475	20240116	115000	1377370080	18630	18630	18630	18630	0
476	20240116	114900	1377370080	18630	18630	18630	18630	7
477	20240116	114800	1377239670	18620	18620	18620	18620	29
478	20240116	114700	1376699690	18630	18630	18630	18630	0
479	20240116	114600	1376699690	18630	18630	18630	18630	136
480	20240116	114500	1374166010	18630	18630	18630	18630	9
481	20240116	114400	1373998340	18620	18620	18620	18620	0
482	20240116	114300	1373998340	18620	18620	18620	18620	99
483	20240116	114200	1372154960	18650	18690	18690	18650	675
484	20240116	114100	1359555310	18700	18700	18700	18700	0
485	20240116	114000	1359555310	18700	18700	18700	18700	0
486	20240116	113900	1359555310	18700	18740	18740	18700	206
487	20240116	113800	1355703020	18700	18700	18700	18700	0
488	20240116	113700	1355703020	18700	18700	18700	18700	0
489	20240116	113600	1355703020	18700	18700	18700	18700	8
490	20240116	113500	1355553420	18700	18700	18700	18700	0
491	20240116	113400	1355553420	18700	18700	18700	18700	0
492	20240116	113300	1355553420	18700	18740	18740	18700	195
493	20240116	113200	1351904080	18740	18810	18810	18740	37
494	20240116	113100	1351209210	18820	18820	18820	18820	0
495	20240116	113000	1351209210	18820	18800	18820	18800	267
496	20240116	112900	1346187790	18750	18750	18750	18750	67
497	20240116	112800	1344931540	18750	18750	18750	18750	3
498	20240116	112700	1344875290	18750	18760	18760	18750	22
499	20240116	112600	1344462780	18800	18800	18800	18800	0
500	20240116	112500	1344462780	18800	18760	18800	18760	33
501	20240116	112400	1343843100	18760	18760	18760	18760	0
502	20240116	112300	1343843100	18760	18760	18760	18760	67
503	20240116	112200	1342586180	18770	18770	18770	18770	1
504	20240116	112100	1342567410	18770	18770	18770	18770	1
505	20240116	112000	1342548640	18770	18770	18770	18770	0
506	20240116	111900	1342548640	18770	18770	18770	18770	14
507	20240116	111800	1342285860	18780	18780	18780	18780	111
508	20240116	111700	1340201280	18800	18710	18800	18710	3002
509	20240116	111600	1283894070	18710	18710	18710	18710	0
510	20240116	111500	1283894070	18710	18700	18710	18700	100
511	20240116	111400	1282023150	18700	18700	18710	18700	165
512	20240116	111300	1278936710	18700	18690	18700	18690	107
513	20240116	111200	1276936330	18690	18690	18690	18690	5
514	20240116	111100	1276842880	18690	18690	18690	18690	70
515	20240116	111000	1275534580	18690	18670	18690	18670	75
516	20240116	110900	1274134310	18690	18650	18690	18650	89
517	20240116	110800	1272474250	18650	18650	18650	18650	592
518	20240116	110700	1261433450	18650	18650	18650	18650	0
519	20240116	110600	1261433450	18650	18650	18650	18650	50
520	20240116	110500	1260500950	18650	18650	18650	18650	0
521	20240116	110400	1260500950	18650	18650	18650	18650	574
522	20240116	110300	1249795850	18600	18600	18650	18600	1820
523	20240116	110200	1215943700	18600	18600	18600	18600	79
524	20240116	110100	1214474300	18600	18570	18650	18570	722
525	20240116	110000	1201045170	18570	18600	18650	18560	211
526	20240116	105900	1197120610	18600	18600	18600	18600	115
527	20240116	105800	1194981610	18550	18550	18550	18550	13
528	20240116	105700	1194740460	18550	18550	18550	18550	8
529	20240116	105600	1194592060	18550	18570	18570	18550	162
530	20240116	105500	1191584990	18580	18580	18580	18580	61
531	20240116	105400	1190451610	18580	18580	18580	18580	0
532	20240116	105300	1190451610	18580	18590	18590	18580	57
533	20240116	105200	1189392540	18650	18650	18650	18650	0
534	20240116	105100	1189392540	18650	18630	18690	18590	530
535	20240116	105000	1179521440	18630	18620	18630	18620	32
536	20240116	104900	1178925580	18620	18620	18620	18620	8
537	20240116	104800	1178776620	18510	18620	18620	18510	57
538	20240116	104700	1177716050	18630	18550	18630	18500	1993
539	20240116	104600	1140826320	18550	18570	18570	18550	898
540	20240116	104500	1124161450	18570	18620	18620	18570	70
541	20240116	104400	1122859050	18570	18620	18630	18570	1156
542	20240116	104300	1101371090	18570	18580	18630	18570	3590
543	20240116	104200	1034606300	18570	18610	18610	18570	11
544	20240116	104100	1034401910	18610	18630	18630	18550	7490
545	20240116	104000	895319940	18650	18680	18690	18640	131
546	20240116	103900	892877320	18700	18710	18720	18700	8
547	20240116	103800	892727640	18720	18720	18720	18720	21
548	20240116	103700	892334520	18730	18730	18730	18730	0
549	20240116	103600	892334520	18730	18730	18730	18730	2
550	20240116	103500	892297060	18630	18650	18650	18630	700
551	20240116	103400	879246880	18660	18660	18740	18660	310
552	20240116	103300	873462120	18660	18660	18660	18660	0
553	20240116	103200	873462120	18660	18660	18660	18660	0
554	20240116	103100	873462120	18660	18660	18660	18660	398
555	20240116	103000	866035440	18660	18760	18760	18660	129
556	20240116	102900	863628200	18770	18770	18770	18770	2
557	20240116	102800	863590660	18660	18660	18660	18660	1
558	20240116	102700	863572000	18660	18700	18770	18660	503
559	20240116	102600	854178950	18780	18780	18780	18780	0
560	20240116	102500	854178950	18780	18690	18780	18650	415
561	20240116	102400	846430360	18810	18710	18810	18690	202
562	20240116	102300	842652290	18710	18710	18710	18710	0
563	20240116	102200	842652290	18710	18770	18770	18710	224
564	20240116	102100	838454200	18830	18830	18830	18830	1
565	20240116	102000	838435370	18840	18840	18840	18840	0
566	20240116	101900	838435370	18840	18740	18840	18740	261
567	20240116	101800	833538350	18760	18740	18760	18740	240
568	20240116	101700	829037630	18740	18740	18740	18740	0
569	20240116	101600	829037630	18740	18670	18740	18670	101
570	20240116	101500	827151890	18760	18760	18760	18760	0
571	20240116	101400	827151890	18760	18740	18760	18740	265
572	20240116	101300	822180570	18760	18610	18760	18610	153
573	20240116	101200	819332640	18600	18630	18630	18600	500
574	20240116	101100	810026300	18640	18670	18670	18640	1712
575	20240116	101000	778107240	18640	18650	18650	18640	48
576	20240116	100900	777212330	18650	18750	18750	18650	1016
577	20240116	100800	758259020	18750	18740	18750	18740	286
578	20240116	100700	752898120	18740	18740	18740	18740	56
579	20240116	100600	751848680	18740	18660	18740	18650	63
580	20240116	100500	750673630	18740	18660	18740	18650	34
581	20240116	100400	750039300	18650	18750	18760	18650	1786
582	20240116	100300	716623730	18750	18760	18760	18750	196
583	20240116	100200	712947080	18760	18760	18760	18760	10
584	20240116	100100	712759480	18740	18810	18810	18730	726
585	20240116	100000	699145250	18750	18780	18780	18750	324
586	20240116	095900	693069280	18780	18690	18780	18650	3141
587	20240116	095800	634294580	18630	18690	18690	18600	1348
588	20240116	095700	609168180	18700	18780	18780	18700	327
589	20240116	095600	603048420	18800	18750	18800	18750	584
590	20240116	095500	592078620	18750	18760	18760	18750	309
591	20240116	095400	586284770	18760	18840	18840	18760	3830
592	20240116	095300	514273910	18890	18890	18890	18890	5
593	20240116	095200	514179460	18890	18890	18890	18890	2
594	20240116	095100	514141680	18840	18880	18880	18840	122
595	20240116	095000	511840370	18880	18880	18880	18880	8
596	20240116	094900	511689330	18880	18900	18900	18880	23
597	20240116	094800	511254770	18900	18900	18900	18900	249
598	20240116	094700	506548670	18910	19000	19000	18910	388
599	20240116	094600	499201870	19020	19020	19020	19020	1
600	20240116	094500	499182850	19020	19020	19020	19020	29
601	20240116	094400	498631270	18930	18930	18930	18930	0
602	20240116	094300	498631270	18930	19030	19030	18930	181
603	20240116	094200	495204640	19030	19030	19030	19030	10
604	20240116	094100	495014340	19040	19140	19140	19040	1079
605	20240116	094000	474425210	19330	19330	19330	19330	0
606	20240116	093900	474425210	19330	19330	19330	19330	0
607	20240116	093800	474425210	19330	19330	19330	19330	1
608	20240116	093700	474405880	19340	19340	19340	19340	1
609	20240116	093600	474386540	19250	19260	19260	19250	101
610	20240116	093500	472442280	19260	19260	19260	19260	0
611	20240116	093400	472442280	19260	19260	19260	19260	0
612	20240116	093300	472442280	19260	19260	19260	19260	1180
613	20240116	093200	449715480	19310	19340	19340	19310	1023
614	20240116	093100	429941730	19380	19400	19400	19380	160
615	20240116	093000	426839730	19460	19460	19460	19450	196
616	20240116	092900	423025860	19490	19450	19490	19450	433
617	20240116	092800	414600660	19440	19440	19450	19440	468
618	20240116	092700	405502070	19440	19440	19450	19440	954
619	20240116	092600	386949680	19440	19440	19450	19430	802
620	20240116	092500	371358620	19430	19400	19430	19400	1571
621	20240116	092400	340852920	19390	19400	19400	19390	318
622	20240116	092300	334684540	19380	19400	19400	19380	724
623	20240116	092200	320647680	19400	19320	19400	19320	2939
624	20240116	092100	263746580	19300	19300	19300	19300	159
625	20240116	092000	260677880	19300	19300	19300	19300	336
626	20240116	091900	254193080	19300	19300	19300	19300	396
627	20240116	091800	246550280	19300	19300	19300	19300	3
628	20240116	091700	246492380	19300	19230	19300	19230	816
629	20240116	091600	230792130	19160	19230	19230	19160	180
630	20240116	091500	227335700	19230	19160	19230	19160	1136
631	20240116	091400	205563920	19230	19230	19230	19230	0
632	20240116	091300	205563920	19230	19180	19230	19180	590
633	20240116	091200	194235820	19150	19150	19170	19150	104
634	20240116	091100	192244200	19150	19150	19150	19150	1
635	20240116	091000	192225050	19200	19200	19200	19200	109
636	20240116	090900	190132250	19200	19190	19200	19190	128
637	20240116	090800	187674830	19030	19030	19030	19030	0
638	20240116	090700	187674830	19030	19030	19030	19030	0
639	20240116	090600	187674830	19030	19030	19030	19030	1739
640	20240116	090500	154581660	19030	19030	19030	19030	0
641	20240116	090400	154581660	19030	19020	19040	19020	3039
642	20240116	090300	96747440	19030	19020	19030	19020	105
643	20240116	090200	94749340	19010	18900	19010	18900	3448
644	20240116	090100	29518200	18900	18800	18900	18750	1057
645	20240116	090000	9679090	18800	18930	18930	18800	513